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

669
108380/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200700,869786410,12860,12860,12860,12860,889
20241118,200600,869786410,12860,12860,12860,12860,0
20241118,200500,869786410,12860,12860,12860,12860,0
20241118,200400,869786410,12860,12860,12860,12860,0
20241118,200300,869786410,12860,12860,12860,12860,0
20241118,200200,869786410,12860,12860,12860,12860,0
20241118,200100,869786410,12860,12860,12860,12860,0
20241118,200000,869786410,12860,12860,12860,12860,0
20241118,195900,869786410,12860,12860,12860,12860,0
20241118,195800,869786410,12860,12860,12860,12860,0
20241118,195700,869786410,12860,12860,12860,12860,0
20241118,195600,869786410,12860,12860,12860,12860,0
20241118,195500,869786410,12860,12860,12860,12860,0
20241118,195400,869786410,12860,12860,12860,12860,0
20241118,195300,869786410,12860,12860,12860,12860,0
20241118,195200,869786410,12860,12860,12860,12860,0
20241118,195100,869786410,12860,12860,12860,12860,0
20241118,195000,869786410,12860,12860,12860,12860,0
20241118,194900,869786410,12860,12860,12860,12860,0
20241118,194800,869786410,12860,12860,12860,12860,0
20241118,194700,869786410,12860,12860,12860,12860,0
20241118,194600,869786410,12860,12860,12860,12860,0
20241118,194500,869786410,12860,12860,12860,12860,0
20241118,194400,869786410,12860,12860,12860,12860,0
20241118,194300,869786410,12860,12860,12860,12860,0
20241118,194200,869786410,12860,12860,12860,12860,0
20241118,194100,869786410,12860,12860,12860,12860,0
20241118,194000,869786410,12860,12860,12860,12860,0
20241118,193900,869786410,12860,12860,12860,12860,0
20241118,193800,869786410,12860,12860,12860,12860,0
20241118,193700,869786410,12860,12860,12860,12860,889
20241118,193600,869786410,12860,12860,12860,12860,0
20241118,193500,869786410,12860,12860,12860,12860,0
20241118,193400,869786410,12860,12860,12860,12860,0
20241118,193300,869786410,12860,12860,12860,12860,0
20241118,193200,869786410,12860,12860,12860,12860,0
20241118,193100,869786410,12860,12860,12860,12860,0
20241118,193000,869786410,12860,12860,12860,12860,0
20241118,192900,869786410,12860,12860,12860,12860,0
20241118,192800,869786410,12860,12860,12860,12860,0
20241118,192700,869786410,12860,12860,12860,12860,0
20241118,192600,869786410,12860,12860,12860,12860,0
20241118,192500,869786410,12860,12860,12860,12860,0
20241118,192400,869786410,12860,12860,12860,12860,0
20241118,192300,869786410,12860,12860,12860,12860,0
20241118,192200,869786410,12860,12860,12860,12860,0
20241118,192100,869786410,12860,12860,12860,12860,0
20241118,192000,869786410,12860,12860,12860,12860,0
20241118,191900,869786410,12860,12860,12860,12860,0
20241118,191800,869786410,12860,12860,12860,12860,0
20241118,191700,869786410,12860,12860,12860,12860,0
20241118,191600,869786410,12860,12860,12860,12860,0
20241118,191500,869786410,12860,12860,12860,12860,0
20241118,191400,869786410,12860,12860,12860,12860,0
20241118,191300,869786410,12860,12860,12860,12860,0
20241118,191200,869786410,12860,12860,12860,12860,0
20241118,191100,869786410,12860,12860,12860,12860,0
20241118,191000,869786410,12860,12860,12860,12860,0
20241118,190900,869786410,12860,12860,12860,12860,0
20241118,190800,869786410,12860,12860,12860,12860,0
20241118,190700,869786410,12860,12860,12860,12860,889
20241118,190600,869786410,12860,12860,12860,12860,0
20241118,190500,869786410,12860,12860,12860,12860,0
20241118,190400,869786410,12860,12860,12860,12860,0
20241118,190300,869786410,12860,12860,12860,12860,0
20241118,190200,869786410,12860,12860,12860,12860,0
20241118,190100,869786410,12860,12860,12860,12860,0
20241118,190000,869786410,12860,12860,12860,12860,0
20241118,185900,869786410,12860,12860,12860,12860,0
20241118,185800,869786410,12860,12860,12860,12860,0
20241118,185700,869786410,12860,12860,12860,12860,0
20241118,185600,869786410,12860,12860,12860,12860,0
20241118,185500,869786410,12860,12860,12860,12860,0
20241118,185400,869786410,12860,12860,12860,12860,0
20241118,185300,869786410,12860,12860,12860,12860,0
20241118,185200,869786410,12860,12860,12860,12860,0
20241118,185100,869786410,12860,12860,12860,12860,0
20241118,185000,869786410,12860,12860,12860,12860,0
20241118,184900,869786410,12860,12860,12860,12860,0
20241118,184800,869786410,12860,12860,12860,12860,0
20241118,184700,869786410,12860,12860,12860,12860,0
20241118,184600,869786410,12860,12860,12860,12860,0
20241118,184500,869786410,12860,12860,12860,12860,0
20241118,184400,869786410,12860,12860,12860,12860,0
20241118,184300,869786410,12860,12860,12860,12860,0
20241118,184200,869786410,12860,12860,12860,12860,0
20241118,184100,869786410,12860,12860,12860,12860,0
20241118,184000,869786410,12860,12860,12860,12860,0
20241118,183900,869786410,12860,12860,12860,12860,0
20241118,183800,869786410,12860,12860,12860,12860,0
20241118,183700,869786410,12860,12860,12860,12860,889
20241118,183600,869786410,12860,12860,12860,12860,0
20241118,183500,869786410,12860,12860,12860,12860,0
20241118,183400,869786410,12860,12860,12860,12860,0
20241118,183300,869786410,12860,12860,12860,12860,0
20241118,183200,869786410,12860,12860,12860,12860,0
20241118,183100,869786410,12860,12860,12860,12860,0
20241118,183000,869786410,12860,12860,12860,12860,0
20241118,182900,869786410,12860,12860,12860,12860,0
20241118,182800,869786410,12860,12860,12860,12860,0
20241118,182700,869786410,12860,12860,12860,12860,0
20241118,182600,869786410,12860,12860,12860,12860,0
20241118,182500,869786410,12860,12860,12860,12860,0
20241118,182400,869786410,12860,12860,12860,12860,0
20241118,182300,869786410,12860,12860,12860,12860,0
20241118,182200,869786410,12860,12860,12860,12860,0
20241118,182100,869786410,12860,12860,12860,12860,0
20241118,182000,869786410,12860,12860,12860,12860,0
20241118,181900,869786410,12860,12860,12860,12860,0
20241118,181800,869786410,12860,12860,12860,12860,0
20241118,181700,869786410,12860,12860,12860,12860,0
20241118,181600,869786410,12860,12860,12860,12860,0
20241118,181500,869786410,12860,12860,12860,12860,0
20241118,181400,869786410,12860,12860,12860,12860,0
20241118,181300,869786410,12860,12860,12860,12860,0
20241118,181200,869786410,12860,12860,12860,12860,0
20241118,181100,869786410,12860,12860,12860,12860,0
20241118,181000,869786410,12860,12860,12860,12860,0
20241118,180900,869786410,12860,12860,12860,12860,0
20241118,180800,869786410,12860,12860,12860,12860,0
20241118,180700,869786410,12860,12860,12860,12860,889
20241118,180600,869786410,12860,12860,12860,12860,0
20241118,180500,869786410,12860,12860,12860,12860,0
20241118,180400,869786410,12860,12860,12860,12860,0
20241118,180300,869786410,12860,12860,12860,12860,0
20241118,180200,869786410,12860,12860,12860,12860,0
20241118,180100,869786410,12860,12860,12860,12860,0
20241118,180000,869786410,12860,12860,12860,12860,0
20241118,175900,869786410,12860,12860,12860,12860,0
20241118,175800,869786410,12860,12860,12860,12860,0
20241118,175700,869786410,12860,12860,12860,12860,0
20241118,175600,869786410,12860,12860,12860,12860,0
20241118,175500,869786410,12860,12860,12860,12860,0
20241118,175400,869786410,12860,12860,12860,12860,0
20241118,175300,869786410,12860,12860,12860,12860,0
20241118,175200,869786410,12860,12860,12860,12860,0
20241118,175100,869786410,12860,12860,12860,12860,0
20241118,175000,869786410,12860,12860,12860,12860,0
20241118,174900,869786410,12860,12860,12860,12860,0
20241118,174800,869786410,12860,12860,12860,12860,0
20241118,174700,869786410,12860,12860,12860,12860,0
20241118,174600,869786410,12860,12860,12860,12860,0
20241118,174500,869786410,12860,12860,12860,12860,0
20241118,174400,869786410,12860,12860,12860,12860,0
20241118,174300,869786410,12860,12860,12860,12860,0
20241118,174200,869786410,12860,12860,12860,12860,0
20241118,174100,869786410,12860,12860,12860,12860,0
20241118,174000,869786410,12860,12860,12860,12860,0
20241118,173900,869786410,12860,12860,12860,12860,0
20241118,173800,869786410,12860,12860,12860,12860,0
20241118,173700,869786410,12860,12860,12860,12860,889
20241118,173600,869786410,12860,12860,12860,12860,0
20241118,173500,869786410,12860,12860,12860,12860,0
20241118,173400,869786410,12860,12860,12860,12860,0
20241118,173300,869786410,12860,12860,12860,12860,0
20241118,173200,869786410,12860,12860,12860,12860,0
20241118,173100,869786410,12860,12860,12860,12860,0
20241118,173000,869786410,12860,12860,12860,12860,0
20241118,172900,869786410,12860,12860,12860,12860,0
20241118,172800,869786410,12860,12860,12860,12860,0
20241118,172700,869786410,12860,12860,12860,12860,0
20241118,172600,869786410,12860,12860,12860,12860,0
20241118,172500,869786410,12860,12860,12860,12860,0
20241118,172400,869786410,12860,12860,12860,12860,0
20241118,172300,869786410,12860,12860,12860,12860,0
20241118,172200,869786410,12860,12860,12860,12860,0
20241118,172100,869786410,12860,12860,12860,12860,0
20241118,172000,869786410,12860,12860,12860,12860,0
20241118,171900,869786410,12860,12860,12860,12860,0
20241118,171800,869786410,12860,12860,12860,12860,0
20241118,171700,869786410,12860,12860,12860,12860,0
20241118,171600,869786410,12860,12860,12860,12860,0
20241118,171500,869786410,12860,12860,12860,12860,0
20241118,171400,869786410,12860,12860,12860,12860,0
20241118,171300,869786410,12860,12860,12860,12860,0
20241118,171200,869786410,12860,12860,12860,12860,0
20241118,171100,869786410,12860,12860,12860,12860,0
20241118,171000,869786410,12860,12860,12860,12860,0
20241118,170900,869786410,12860,12860,12860,12860,0
20241118,170800,869786410,12860,12860,12860,12860,0
20241118,170700,869786410,12860,12860,12860,12860,889
20241118,170600,869786410,12860,12860,12860,12860,0
20241118,170500,869786410,12860,12860,12860,12860,0
20241118,170400,869786410,12860,12860,12860,12860,0
20241118,170300,869786410,12860,12860,12860,12860,0
20241118,170200,869786410,12860,12860,12860,12860,0
20241118,170100,869786410,12860,12860,12860,12860,0
20241118,170000,869786410,12860,12860,12860,12860,0
20241118,165900,869786410,12860,12860,12860,12860,0
20241118,165800,869786410,12860,12860,12860,12860,0
20241118,165700,869786410,12860,12860,12860,12860,0
20241118,165600,869786410,12860,12860,12860,12860,0
20241118,165500,869786410,12860,12860,12860,12860,0
20241118,165400,869786410,12860,12860,12860,12860,0
20241118,165300,869786410,12860,12860,12860,12860,0
20241118,165200,869786410,12860,12860,12860,12860,0
20241118,165100,869786410,12860,12860,12860,12860,0
20241118,165000,869786410,12860,12860,12860,12860,0
20241118,164900,869786410,12860,12860,12860,12860,0
20241118,164800,869786410,12860,12860,12860,12860,0
20241118,164700,869786410,12860,12860,12860,12860,0
20241118,164600,869786410,12860,12860,12860,12860,0
20241118,164500,869786410,12860,12860,12860,12860,0
20241118,164400,869786410,12860,12860,12860,12860,0
20241118,164300,869786410,12860,12860,12860,12860,0
20241118,164200,869786410,12860,12860,12860,12860,0
20241118,164100,869786410,12860,12860,12860,12860,0
20241118,164000,869786410,12860,12860,12860,12860,0
20241118,163900,869786410,12860,12860,12860,12860,0
20241118,163800,869786410,12860,12860,12860,12860,0
20241118,163700,869786410,12860,12860,12860,12860,889
20241118,163600,869786410,12860,12860,12860,12860,0
20241118,163500,869786410,12860,12860,12860,12860,0
20241118,163400,869786410,12860,12860,12860,12860,0
20241118,163300,869786410,12860,12860,12860,12860,0
20241118,163200,869786410,12860,12860,12860,12860,0
20241118,163100,869786410,12860,12860,12860,12860,0
20241118,163000,869786410,12860,12860,12860,12860,0
20241118,162900,869786410,12860,12860,12860,12860,0
20241118,162800,869786410,12860,12860,12860,12860,0
20241118,162700,869786410,12860,12860,12860,12860,0
20241118,162600,869786410,12860,12860,12860,12860,0
20241118,162500,869786410,12860,12860,12860,12860,0
20241118,162400,869786410,12860,12860,12860,12860,0
20241118,162300,869786410,12860,12860,12860,12860,0
20241118,162200,869786410,12860,12860,12860,12860,0
20241118,162100,869786410,12860,12860,12860,12860,0
20241118,162000,869786410,12860,12860,12860,12860,0
20241118,161900,869786410,12860,12860,12860,12860,0
20241118,161800,869786410,12860,12860,12860,12860,0
20241118,161700,869786410,12860,12860,12860,12860,0
20241118,161600,869786410,12860,12860,12860,12860,0
20241118,161500,869786410,12860,12860,12860,12860,0
20241118,161400,869786410,12860,12860,12860,12860,0
20241118,161300,869786410,12860,12860,12860,12860,0
20241118,161200,869786410,12860,12860,12860,12860,0
20241118,161100,869786410,12860,12860,12860,12860,0
20241118,161000,869786410,12860,12860,12860,12860,0
20241118,160900,869786410,12860,12860,12860,12860,0
20241118,160800,869786410,12860,12860,12860,12860,0
20241118,160700,869786410,12860,12860,12860,12860,889
20241118,160600,869786410,12860,12860,12860,12860,0
20241118,160500,869786410,12860,12860,12860,12860,0
20241118,160400,869786410,12860,12860,12860,12860,0
20241118,160300,869786410,12860,12860,12860,12860,0
20241118,160200,869786410,12860,12860,12860,12860,0
20241118,160100,869786410,12860,12860,12860,12860,0
20241118,160000,869786410,12860,12860,12860,12860,0
20241118,155900,869786410,12860,12860,12860,12860,0
20241118,155800,869786410,12860,12860,12860,12860,0
20241118,155700,869786410,12860,12860,12860,12860,0
20241118,155600,869786410,12860,12860,12860,12860,0
20241118,155500,869786410,12860,12860,12860,12860,0
20241118,155400,869786410,12860,12860,12860,12860,0
20241118,155300,869786410,12860,12860,12860,12860,0
20241118,155200,869786410,12860,12860,12860,12860,0
20241118,155100,869786410,12860,12860,12860,12860,0
20241118,155000,869786410,12860,12860,12860,12860,0
20241118,154900,869786410,12860,12860,12860,12860,0
20241118,154800,869786410,12860,12860,12860,12860,0
20241118,154700,869786410,12860,12860,12860,12860,0
20241118,154600,869786410,12860,12860,12860,12860,0
20241118,154500,869786410,12860,12860,12860,12860,0
20241118,154400,869786410,12860,12860,12860,12860,0
20241118,154300,869786410,12860,12860,12860,12860,0
20241118,154200,869786410,12860,12860,12860,12860,0
20241118,154100,869786410,12860,12860,12860,12860,0
20241118,154000,869786410,12860,12860,12860,12860,0
20241118,153900,869786410,12860,12860,12860,12860,0
20241118,153800,869786410,12860,12860,12860,12860,0
20241118,153700,869786410,12860,12860,12860,12860,889
20241118,153600,869786410,12860,12860,12860,12860,0
20241118,153500,869786410,12860,12860,12860,12860,0
20241118,153400,869786410,12860,12860,12860,12860,0
20241118,153300,869786410,12860,12860,12860,12860,0
20241118,153200,869786410,12860,12860,12860,12860,0
20241118,153100,869786410,12860,12860,12860,12860,0
20241118,153000,869786410,12860,12860,12860,12860,889
20241118,152900,858353870,12800,12800,12800,12800,0
20241118,152800,858353870,12800,12800,12800,12800,0
20241118,152700,858353870,12800,12800,12800,12800,0
20241118,152600,858353870,12800,12800,12800,12800,0
20241118,152500,858353870,12800,12800,12800,12800,0
20241118,152400,858353870,12800,12800,12800,12800,0
20241118,152300,858353870,12800,12800,12800,12800,0
20241118,152200,858353870,12800,12800,12800,12800,0
20241118,152100,858353870,12800,12800,12800,12800,0
20241118,152000,858353870,12800,12800,12800,12800,0
20241118,151900,858353870,12800,12810,12810,12800,56
20241118,151800,857636920,12820,12820,12820,12820,0
20241118,151700,857636920,12820,12820,12820,12820,12
20241118,151600,857483080,12820,12820,12820,12820,23
20241118,151500,857188220,12820,12810,12820,12810,60
20241118,151400,856419030,12810,12810,12810,12810,146
20241118,151300,854548770,12810,12810,12810,12810,2
20241118,151200,854523150,12810,12820,12820,12810,25
20241118,151100,854202800,12820,12820,12820,12820,1
20241118,151000,854189980,12810,12800,12810,12800,6
20241118,150900,854113130,12790,12800,12800,12790,17
20241118,150800,853895610,12790,12790,12790,12790,0
20241118,150700,853895610,12790,12790,12790,12790,7
20241118,150600,853806080,12780,12780,12780,12780,0
20241118,150500,853806080,12780,12780,12780,12780,0
20241118,150400,853806080,12780,12780,12780,12780,1
20241118,150300,853793300,12850,12850,12850,12850,0
20241118,150200,853793300,12850,12850,12850,12850,100
20241118,150100,852508300,12850,12850,12850,12850,10
20241118,150000,852379800,12850,12780,12850,12780,25
20241118,145900,852060050,12780,12770,12780,12770,122
20241118,145800,850500900,12770,12770,12770,12770,16
20241118,145700,850296580,12850,12850,12850,12850,0
20241118,145600,850296580,12850,12840,12850,12840,8
20241118,145500,850193810,12840,12840,12840,12840,0
20241118,145400,850193810,12840,12840,12840,12840,13
20241118,145300,850026890,12850,12780,12850,12780,309
20241118,145200,846059840,12770,12770,12770,12770,0
20241118,145100,846059840,12770,12770,12770,12770,2
20241118,145000,846034300,12770,12770,12770,12770,3
20241118,144900,845995990,12750,12750,12750,12750,3
20241118,144800,845957740,12740,12750,12750,12740,64
20241118,144700,845142280,12750,12750,12750,12750,1
20241118,144600,845129530,12740,12730,12740,12730,7
20241118,144500,845040360,12730,12730,12730,12730,221
20241118,144400,842227030,12730,12730,12730,12730,65
20241118,144300,841399580,12730,12730,12730,12730,0
20241118,144200,841399580,12730,12730,12730,12730,0
20241118,144100,841399580,12730,12730,12730,12730,0
20241118,144000,841399580,12730,12740,12740,12730,400
20241118,143900,836304810,12740,12740,12740,12740,100
20241118,143800,835030810,12740,12740,12740,12740,123
20241118,143700,833463790,12730,12730,12730,12730,0
20241118,143600,833463790,12730,12730,12730,12730,1
20241118,143500,833451060,12720,12720,12720,12720,0
20241118,143400,833451060,12720,12720,12720,12720,2
20241118,143300,833425620,12740,12730,12800,12730,385
20241118,143200,828501730,12720,12720,12720,12720,384
20241118,143100,823617250,12730,12730,12730,12730,18
20241118,143000,823388110,12730,12730,12730,12730,3
20241118,142900,823349920,12730,12730,12730,12730,2
20241118,142800,823324460,12730,12730,12730,12730,4
20241118,142700,823273540,12720,12720,12720,12720,0
20241118,142600,823273540,12720,12720,12720,12720,84
20241118,142500,822205060,12740,12740,12740,12740,0
20241118,142400,822205060,12740,12740,12740,12740,0
20241118,142300,822205060,12740,12730,12740,12720,116
20241118,142200,820729390,12730,12730,12730,12730,2
20241118,142100,820703930,12730,12730,12730,12730,1
20241118,142000,820691200,12720,12720,12720,12720,3
20241118,141900,820653040,12720,12720,12720,12720,0
20241118,141800,820653040,12720,12720,12720,12720,3
20241118,141700,820614880,12720,12720,12720,12720,0
20241118,141600,820614880,12720,12720,12720,12720,0
20241118,141500,820614880,12720,12720,12730,12720,372
20241118,141400,815881080,12720,12720,12720,12720,0
20241118,141300,815881080,12720,12720,12720,12720,606
20241118,141200,808172760,12720,12720,12720,12720,0
20241118,141100,808172760,12720,12720,12730,12720,8
20241118,141000,808070940,12720,12740,12740,12720,226
20241118,140900,805193990,12730,12730,12730,12730,3
20241118,140800,805155800,12730,12730,12730,12730,0
20241118,140700,805155800,12730,12730,12730,12730,0
20241118,140600,805155800,12730,12730,12730,12730,0
20241118,140500,805155800,12730,12720,12730,12720,6
20241118,140400,805079450,12720,12720,12720,12720,10
20241118,140300,804952250,12720,12720,12720,12720,11
20241118,140200,804812330,12720,12720,12720,12720,3
20241118,140100,804774170,12730,12730,12730,12730,0
20241118,140000,804774170,12730,12730,12730,12730,115
20241118,135900,803310220,12730,12730,12730,12730,0
20241118,135800,803310220,12730,12730,12730,12730,3
20241118,135700,803272030,12730,12730,12730,12730,0
20241118,135600,803272030,12730,12730,12730,12730,0
20241118,135500,803272030,12730,12730,12730,12730,0
20241118,135400,803272030,12730,12730,12730,12730,0
20241118,135300,803272030,12730,12730,12730,12730,0
20241118,135200,803272030,12730,12730,12730,12730,0
20241118,135100,803272030,12730,12730,12730,12730,23
20241118,135000,802979240,12730,12740,12740,12730,273
20241118,134900,799502450,12740,12740,12740,12740,0
20241118,134800,799502450,12740,12740,12740,12740,60
20241118,134700,798738050,12740,12750,12750,12740,17
20241118,134600,798521330,12740,12740,12740,12740,1
20241118,134500,798508590,12720,12720,12720,12720,0
20241118,134400,798508590,12720,12720,12720,12720,0
20241118,134300,798508590,12720,12730,12730,12720,88
20241118,134200,797388390,12730,12740,12740,12730,275
20241118,134100,793887360,12730,12730,12730,12730,200
20241118,134000,791341360,12730,12730,12730,12730,204
20241118,133900,788744440,12730,12730,12730,12730,1
20241118,133800,788731710,12730,12730,12730,12730,0
20241118,133700,788731710,12730,12730,12730,12730,0
20241118,133600,788731710,12730,12730,12730,12730,111
20241118,133500,787318680,12740,12740,12740,12740,10
20241118,133400,787191280,12730,12730,12730,12730,1
20241118,133300,787178550,12740,12730,12750,12730,192
20241118,133200,784732410,12720,12720,12720,12720,311
20241118,133100,780776490,12710,12710,12710,12710,61
20241118,133000,780001180,12700,12700,12700,12700,0
20241118,132900,780001180,12700,12700,12700,12700,0
20241118,132800,780001180,12700,12740,12740,12700,500
20241118,132700,773643110,12750,12750,12750,12740,161
20241118,132600,771591350,12750,12750,12750,12750,3
20241118,132500,771553100,12750,12750,12750,12750,144
20241118,132400,769717100,12760,12760,12760,12760,32
20241118,132300,769308780,12760,12760,12760,12760,0
20241118,132200,769308780,12760,12760,12760,12760,188
20241118,132100,766909900,12760,12760,12760,12760,200
20241118,132000,764357900,12760,12760,12760,12760,10
20241118,131900,764230300,12760,12760,12760,12760,11
20241118,131800,764089940,12750,12770,12770,12750,15
20241118,131700,763898490,12760,12760,12760,12760,19
20241118,131600,763656050,12760,12760,12760,12760,3
20241118,131500,763617770,12750,12750,12750,12750,3
20241118,131400,763579520,12750,12750,12750,12750,52
20241118,131300,762916520,12750,12750,12750,12750,278
20241118,131200,759372020,12750,12750,12750,12740,20
20241118,131100,759117090,12740,12740,12740,12740,0
20241118,131000,759117090,12740,12740,12740,12740,4
20241118,130900,759066130,12800,12800,12800,12740,12
20241118,130800,758912590,12810,12730,12810,12730,500
20241118,130700,752547290,12730,12730,12730,12730,568
20241118,130600,745316650,12730,12760,12760,12730,370
20241118,130500,740599040,12770,12780,12780,12770,589
20241118,130400,733077450,12780,12790,12790,12780,121
20241118,130300,731531060,12800,12800,12800,12800,100
20241118,130200,730251060,12800,12800,12800,12800,0
20241118,130100,730251060,12800,12800,12800,12800,0
20241118,130000,730251060,12800,12790,12800,12790,26
20241118,125900,729918470,12790,12790,12790,12770,1104
20241118,125800,715812430,12790,12790,12790,12790,0
20241118,125700,715812430,12790,12800,12800,12790,468
20241118,125600,709824750,12810,12810,12810,12810,105
20241118,125500,708479700,12810,12810,12810,12810,0
20241118,125400,708479700,12810,12810,12810,12810,10
20241118,125300,708351600,12810,12810,12810,12810,1
20241118,125200,708338790,12810,12840,12840,12810,943
20241118,125100,696240850,12850,12850,12850,12850,0
20241118,125000,696240850,12850,12850,12850,12850,278
20241118,124900,692668550,12850,12860,12860,12850,72
20241118,124800,691743100,12870,12870,12870,12870,8
20241118,124700,691640140,12870,12860,12870,12860,4
20241118,124600,691588690,12880,12880,12880,12880,0
20241118,124500,691588690,12880,12880,12880,12880,0
20241118,124400,691588690,12880,12880,12880,12880,1
20241118,124300,691575810,12870,12870,12870,12870,0
20241118,124200,691575810,12870,12870,12870,12870,9
20241118,124100,691459980,12870,12870,12870,12870,0
20241118,124000,691459980,12870,12880,12880,12870,12
20241118,123900,691305530,12870,12870,12880,12870,148
20241118,123800,689400760,12870,12870,12870,12870,110
20241118,123700,687985060,12870,12890,12900,12870,26
20241118,123600,687650230,12880,12880,12880,12880,0
20241118,123500,687650230,12880,12880,12880,12880,19
20241118,123400,687405510,12880,12880,12880,12880,6
20241118,123300,687328230,12880,12880,12880,12880,0
20241118,123200,687328230,12880,12880,12880,12880,8
20241118,123100,687225190,12870,12870,12870,12870,102
20241118,123000,685912450,12870,12870,12870,12870,3
20241118,122900,685873840,12870,12870,12870,12870,2
20241118,122800,685848100,12870,12860,12870,12860,96
20241118,122700,684613510,12860,12860,12860,12860,5
20241118,122600,684549210,12850,12850,12850,12850,161
20241118,122500,682480360,12850,12850,12850,12850,30
20241118,122400,682094860,12850,12860,12860,12850,195
20241118,122300,679588270,12850,12910,12910,12850,2580
20241118,122200,646343940,12920,12920,12920,12920,408
20241118,122100,641072580,12920,12920,12920,12920,4
20241118,122000,641020900,12920,12920,12920,12920,402
20241118,121900,635827060,12920,12920,12920,12920,0
20241118,121800,635827060,12920,12930,12930,12920,503
20241118,121700,629327790,12930,12930,12930,12930,0
20241118,121600,629327790,12930,12960,12980,12930,259
20241118,121500,625976630,12950,12970,12970,12950,435
20241118,121400,620339050,12970,12970,12970,12970,0
20241118,121300,620339050,12970,12970,12970,12970,0
20241118,121200,620339050,12970,12970,12970,12970,3
20241118,121100,620300140,12970,12970,12970,12970,0
20241118,121000,620300140,12970,12970,12970,12970,1
20241118,120900,620287170,12960,12960,12960,12960,9
20241118,120800,620170530,12980,12980,12980,12980,0
20241118,120700,620170530,12980,12980,12980,12980,51
20241118,120600,619508550,12960,12970,12970,12960,44
20241118,120500,618937920,12970,12970,12970,12970,0
20241118,120400,618937920,12970,12970,12970,12970,50
20241118,120300,618289420,12970,12970,12970,12970,13
20241118,120200,618120810,12970,12970,12970,12970,98
20241118,120100,616849750,12960,12960,12960,12960,2
20241118,120000,616823830,12970,12960,12970,12960,2
20241118,115900,616797900,12970,12970,12970,12970,0
20241118,115800,616797900,12970,12970,12970,12970,1
20241118,115700,616784930,12970,12970,12970,12970,1
20241118,115600,616771960,12960,12960,13040,12960,219
20241118,115500,613919780,12940,12940,12940,12940,3
20241118,115400,613880960,12950,12950,12950,12950,0
20241118,115300,613880960,12950,12950,12950,12950,0
20241118,115200,613880960,12950,12950,12950,12950,0
20241118,115100,613880960,12950,12950,12950,12950,23
20241118,115000,613583110,12940,12940,12940,12930,84
20241118,114900,612496160,12940,12940,12940,12940,0
20241118,114800,612496160,12940,12940,12940,12940,3
20241118,114700,612457340,12950,12950,12950,12950,177
20241118,114600,610165190,12960,12950,12960,12950,60
20241118,114500,609387990,12950,12950,12950,12950,1997
20241118,114400,583526840,12950,12980,13010,12950,301
20241118,114300,579626810,13010,12990,13010,12980,4
20241118,114200,579574820,13000,13000,13000,13000,45
20241118,114100,578989820,13000,12970,13000,12970,216
20241118,114000,576183560,12970,12970,12970,12970,0
20241118,113900,576183560,12970,12980,12980,12970,64
20241118,113800,575353440,12980,12980,12980,12980,3
20241118,113700,575314500,12990,12980,12990,12980,41
20241118,113600,574782310,12980,12980,12980,12980,3
20241118,113500,574743370,12980,12970,12980,12970,63
20241118,113400,573926010,12960,12960,12960,12960,0
20241118,113300,573926010,12960,12980,12980,12960,536
20241118,113200,566970010,12980,12980,12980,12980,37
20241118,113100,566489750,12980,12980,12980,12980,24
20241118,113000,566178230,12990,12990,12990,12990,1
20241118,112900,566165240,12990,12990,12990,12990,3
20241118,112800,566126270,12990,13010,13010,12990,433
20241118,112700,560496120,13010,13020,13020,13010,40
20241118,112600,559975680,13030,13010,13030,13010,6
20241118,112500,559897560,13010,13010,13010,13010,0
20241118,112400,559897560,13010,13030,13030,13010,615
20241118,112300,551889840,13030,13040,13040,13030,102
20241118,112200,550559950,13040,13040,13040,13040,0
20241118,112100,550559950,13040,13050,13050,13040,86
20241118,112000,549438280,13040,13050,13050,13040,42
20241118,111900,548890550,13040,13040,13040,13040,31
20241118,111800,548486310,13040,13040,13040,13040,4
20241118,111700,548434150,13030,13030,13030,13030,200
20241118,111600,545828150,13030,13030,13030,13030,95
20241118,111500,544590300,13050,13080,13100,13050,162
20241118,111400,542468650,13100,13040,13100,13040,1013
20241118,111300,529210690,13040,13030,13040,13030,329
20241118,111200,524922580,13030,13010,13040,13010,417
20241118,111100,519488430,12990,12990,12990,12990,403
20241118,111000,514253460,12980,12980,12980,12980,343
20241118,110900,509801320,12980,12970,12980,12970,48
20241118,110800,509178690,12970,12970,12970,12970,102
20241118,110700,507855750,12970,12970,12970,12970,313
20241118,110600,503796140,12970,12980,12980,12970,140
20241118,110500,501980240,12980,12980,12980,12980,202
20241118,110400,499358280,12980,12990,12990,12980,524
20241118,110300,492556620,12990,13010,13020,12990,56
20241118,110200,491827860,12990,12990,12990,12990,1
20241118,110100,491814870,13000,13000,13000,12990,55
20241118,110000,491099880,13010,13010,13010,13010,23
20241118,105900,490800650,12980,12980,12980,12980,11
20241118,105800,490657870,12980,12980,12980,12980,94
20241118,105700,489437750,12990,12990,12990,12990,403
20241118,105600,484202780,13000,13000,13010,13000,54
20241118,105500,483500400,12990,13000,13000,12990,100
20241118,105400,482201000,13010,13000,13010,13000,53
20241118,105300,481511530,12990,12990,12990,12990,84
20241118,105200,480420370,12990,12990,12990,12990,212
20241118,105100,477666490,12990,12990,12990,12990,1
20241118,105000,477653500,13040,12990,13040,12990,279
20241118,104900,474024040,12890,13000,13000,12890,320
20241118,104800,469878800,12990,13040,13050,12990,1080
20241118,104700,455836710,13050,13080,13100,13000,2443
20241118,104600,423976600,13080,13030,13080,13030,307
20241118,104500,419966290,13040,12980,13070,12980,810
20241118,104400,409402910,12980,12950,13000,12940,1774
20241118,104300,386403980,12940,12950,12960,12800,2353
20241118,104200,356087550,12950,12950,12960,12940,615
20241118,104100,348123480,12980,12980,12990,12970,148
20241118,104000,346202860,12980,12860,13050,12860,2250
20241118,103900,317074270,12850,12810,12850,12810,457
20241118,103800,311207850,12800,12800,12800,12800,3
20241118,103700,311169450,12800,12800,12800,12800,2
20241118,103600,311143850,12800,12800,12800,12800,371
20241118,103500,306395050,12800,12810,12810,12800,47
20241118,103400,305792990,12810,12810,12810,12810,19
20241118,103300,305549600,12810,12810,12810,12810,251
20241118,103200,302334290,12810,12810,12820,12810,25
20241118,103100,302013820,12810,12810,12810,12810,0
20241118,103000,302013820,12810,12800,12810,12800,5
20241118,102900,301949800,12800,12780,12800,12780,3
20241118,102800,301911440,12790,12790,12790,12790,0
20241118,102700,301911440,12790,12790,12790,12790,0
20241118,102600,301911440,12790,12790,12790,12790,100
20241118,102500,300632440,12790,12790,12790,12790,1
20241118,102400,300619650,12780,12770,12780,12770,114
20241118,102300,299163850,12780,12790,12790,12780,26
20241118,102200,298831470,12780,12780,12780,12780,5
20241118,102100,298767570,12770,12780,12780,12770,135
20241118,102000,297043520,12790,12790,12790,12790,11
20241118,101900,296902830,12790,12770,12790,12770,287
20241118,101800,293237780,12770,12760,12770,12760,67
20241118,101700,292382840,12750,12750,12750,12750,0
20241118,101600,292382840,12750,12750,12750,12750,3
20241118,101500,292344590,12750,12750,12750,12750,0
20241118,101400,292344590,12750,12750,12750,12750,3
20241118,101300,292306340,12740,12740,12740,12740,0
20241118,101200,292306340,12740,12740,12740,12740,819
20241118,101100,281872280,12750,12750,12750,12750,12
20241118,101000,281719280,12750,12780,12780,12750,476
20241118,100900,275642450,12790,12790,12790,12790,61
20241118,100800,274862260,12790,12810,12810,12790,177
20241118,100700,272597140,12810,12810,12810,12810,135
20241118,100600,270867790,12820,12820,12820,12820,166
20241118,100500,268739670,12820,12820,12820,12820,0
20241118,100400,268739670,12820,12830,12840,12820,179
20241118,100300,266443240,12830,12830,12830,12830,58
20241118,100200,265699100,12840,12860,12860,12840,262
20241118,100100,262330910,12860,12860,12860,12860,76
20241118,100000,261353550,12860,12840,12860,12840,471
20241118,095900,255298730,12840,12830,12840,12830,3
20241118,095800,255260230,12830,12830,12830,12830,1
20241118,095700,255247400,12810,12810,12810,12810,13
20241118,095600,255080870,12850,12830,12850,12830,82
20241118,095500,254027960,12810,12810,12810,12810,60
20241118,095400,253259360,12810,12810,12810,12810,0
20241118,095300,253259360,12810,12790,12810,12790,121
20241118,095200,251709730,12790,12790,12790,12790,102
20241118,095100,250405150,12780,12780,12780,12780,10
20241118,095000,250277350,12790,12790,12790,12790,6
20241118,094900,250200610,12790,12780,12790,12780,170
20241118,094800,248027820,12800,12820,12820,12800,113
20241118,094700,246581400,12820,12820,12820,12820,1
20241118,094600,246568580,12820,12820,12820,12820,51
20241118,094500,245914760,12820,12820,12820,12820,2
20241118,094400,245889120,12800,12830,12830,12800,1379
20241118,094300,228237490,12830,12790,12830,12790,90
20241118,094200,227083630,12790,12780,12790,12780,63
20241118,094100,226278410,12790,12760,12790,12750,74
20241118,094000,225334470,12760,12760,12760,12760,49
20241118,093900,224709230,12740,12740,12740,12740,0
20241118,093800,224709230,12740,12750,12750,12740,401
20241118,093700,219599640,12750,12770,12770,12750,211
20241118,093600,216909250,12760,12780,12780,12760,475
20241118,093500,210844550,12800,12780,12800,12780,4
20241118,093400,210793410,12760,12760,12810,12740,458
20241118,093300,204951030,12760,12710,12760,12710,344
20241118,093200,200563710,12700,12700,12700,12700,301
20241118,093100,196741010,12690,12670,12690,12670,155
20241118,093000,194775960,12670,12670,12670,12670,191
20241118,092900,192355990,12660,12660,12660,12660,0
20241118,092800,192355990,12660,12660,12660,12650,68
20241118,092700,191495390,12670,12670,12670,12670,17
20241118,092600,191280000,12670,12670,12690,12670,119
20241118,092500,189772250,12670,12650,12670,12650,61
20241118,092400,188999580,12650,12640,12650,12640,86
20241118,092300,187912080,12650,12650,12670,12650,120
20241118,092200,186392880,12650,12670,12670,12650,346
20241118,092100,182012360,12670,12650,12670,12650,30
20241118,092000,181632840,12650,12680,12690,12650,725
20241118,091900,172455830,12690,12700,12700,12690,206
20241118,091800,169840690,12700,12720,12720,12700,240
20241118,091700,166790190,12690,12720,12740,12690,727
20241118,091600,157538350,12750,12760,12760,12750,15
20241118,091500,157347000,12750,12750,12750,12750,133
20241118,091400,155651250,12750,12750,12750,12750,0
20241118,091300,155651250,12750,12650,12760,12650,278
20241118,091200,152117350,12650,12690,12690,12620,1391
20241118,091100,134503450,12690,12760,12760,12690,467
20241118,091000,128561330,12740,12800,12820,12630,4962
20241118,090900,65540120,12800,12800,12800,12790,1156
20241118,090800,50743370,12840,12800,12840,12800,91
20241118,090700,49576870,12800,12750,12800,12750,152
20241118,090600,47631620,12750,12760,12760,12750,155
20241118,090500,45655170,12740,12860,12860,12740,505
20241118,090400,39216760,12880,12750,12880,12740,1050
20241118,090300,25725860,12740,12740,12740,12740,0
20241118,090200,25725860,12740,12640,12740,12640,662
20241118,090100,17320300,12650,12630,12650,12620,145
20241118,090000,15487320,12620,12730,12730,12620,1219
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 200700 869786410 12860 12860 12860 12860 889
3 20241118 200600 869786410 12860 12860 12860 12860 0
4 20241118 200500 869786410 12860 12860 12860 12860 0
5 20241118 200400 869786410 12860 12860 12860 12860 0
6 20241118 200300 869786410 12860 12860 12860 12860 0
7 20241118 200200 869786410 12860 12860 12860 12860 0
8 20241118 200100 869786410 12860 12860 12860 12860 0
9 20241118 200000 869786410 12860 12860 12860 12860 0
10 20241118 195900 869786410 12860 12860 12860 12860 0
11 20241118 195800 869786410 12860 12860 12860 12860 0
12 20241118 195700 869786410 12860 12860 12860 12860 0
13 20241118 195600 869786410 12860 12860 12860 12860 0
14 20241118 195500 869786410 12860 12860 12860 12860 0
15 20241118 195400 869786410 12860 12860 12860 12860 0
16 20241118 195300 869786410 12860 12860 12860 12860 0
17 20241118 195200 869786410 12860 12860 12860 12860 0
18 20241118 195100 869786410 12860 12860 12860 12860 0
19 20241118 195000 869786410 12860 12860 12860 12860 0
20 20241118 194900 869786410 12860 12860 12860 12860 0
21 20241118 194800 869786410 12860 12860 12860 12860 0
22 20241118 194700 869786410 12860 12860 12860 12860 0
23 20241118 194600 869786410 12860 12860 12860 12860 0
24 20241118 194500 869786410 12860 12860 12860 12860 0
25 20241118 194400 869786410 12860 12860 12860 12860 0
26 20241118 194300 869786410 12860 12860 12860 12860 0
27 20241118 194200 869786410 12860 12860 12860 12860 0
28 20241118 194100 869786410 12860 12860 12860 12860 0
29 20241118 194000 869786410 12860 12860 12860 12860 0
30 20241118 193900 869786410 12860 12860 12860 12860 0
31 20241118 193800 869786410 12860 12860 12860 12860 0
32 20241118 193700 869786410 12860 12860 12860 12860 889
33 20241118 193600 869786410 12860 12860 12860 12860 0
34 20241118 193500 869786410 12860 12860 12860 12860 0
35 20241118 193400 869786410 12860 12860 12860 12860 0
36 20241118 193300 869786410 12860 12860 12860 12860 0
37 20241118 193200 869786410 12860 12860 12860 12860 0
38 20241118 193100 869786410 12860 12860 12860 12860 0
39 20241118 193000 869786410 12860 12860 12860 12860 0
40 20241118 192900 869786410 12860 12860 12860 12860 0
41 20241118 192800 869786410 12860 12860 12860 12860 0
42 20241118 192700 869786410 12860 12860 12860 12860 0
43 20241118 192600 869786410 12860 12860 12860 12860 0
44 20241118 192500 869786410 12860 12860 12860 12860 0
45 20241118 192400 869786410 12860 12860 12860 12860 0
46 20241118 192300 869786410 12860 12860 12860 12860 0
47 20241118 192200 869786410 12860 12860 12860 12860 0
48 20241118 192100 869786410 12860 12860 12860 12860 0
49 20241118 192000 869786410 12860 12860 12860 12860 0
50 20241118 191900 869786410 12860 12860 12860 12860 0
51 20241118 191800 869786410 12860 12860 12860 12860 0
52 20241118 191700 869786410 12860 12860 12860 12860 0
53 20241118 191600 869786410 12860 12860 12860 12860 0
54 20241118 191500 869786410 12860 12860 12860 12860 0
55 20241118 191400 869786410 12860 12860 12860 12860 0
56 20241118 191300 869786410 12860 12860 12860 12860 0
57 20241118 191200 869786410 12860 12860 12860 12860 0
58 20241118 191100 869786410 12860 12860 12860 12860 0
59 20241118 191000 869786410 12860 12860 12860 12860 0
60 20241118 190900 869786410 12860 12860 12860 12860 0
61 20241118 190800 869786410 12860 12860 12860 12860 0
62 20241118 190700 869786410 12860 12860 12860 12860 889
63 20241118 190600 869786410 12860 12860 12860 12860 0
64 20241118 190500 869786410 12860 12860 12860 12860 0
65 20241118 190400 869786410 12860 12860 12860 12860 0
66 20241118 190300 869786410 12860 12860 12860 12860 0
67 20241118 190200 869786410 12860 12860 12860 12860 0
68 20241118 190100 869786410 12860 12860 12860 12860 0
69 20241118 190000 869786410 12860 12860 12860 12860 0
70 20241118 185900 869786410 12860 12860 12860 12860 0
71 20241118 185800 869786410 12860 12860 12860 12860 0
72 20241118 185700 869786410 12860 12860 12860 12860 0
73 20241118 185600 869786410 12860 12860 12860 12860 0
74 20241118 185500 869786410 12860 12860 12860 12860 0
75 20241118 185400 869786410 12860 12860 12860 12860 0
76 20241118 185300 869786410 12860 12860 12860 12860 0
77 20241118 185200 869786410 12860 12860 12860 12860 0
78 20241118 185100 869786410 12860 12860 12860 12860 0
79 20241118 185000 869786410 12860 12860 12860 12860 0
80 20241118 184900 869786410 12860 12860 12860 12860 0
81 20241118 184800 869786410 12860 12860 12860 12860 0
82 20241118 184700 869786410 12860 12860 12860 12860 0
83 20241118 184600 869786410 12860 12860 12860 12860 0
84 20241118 184500 869786410 12860 12860 12860 12860 0
85 20241118 184400 869786410 12860 12860 12860 12860 0
86 20241118 184300 869786410 12860 12860 12860 12860 0
87 20241118 184200 869786410 12860 12860 12860 12860 0
88 20241118 184100 869786410 12860 12860 12860 12860 0
89 20241118 184000 869786410 12860 12860 12860 12860 0
90 20241118 183900 869786410 12860 12860 12860 12860 0
91 20241118 183800 869786410 12860 12860 12860 12860 0
92 20241118 183700 869786410 12860 12860 12860 12860 889
93 20241118 183600 869786410 12860 12860 12860 12860 0
94 20241118 183500 869786410 12860 12860 12860 12860 0
95 20241118 183400 869786410 12860 12860 12860 12860 0
96 20241118 183300 869786410 12860 12860 12860 12860 0
97 20241118 183200 869786410 12860 12860 12860 12860 0
98 20241118 183100 869786410 12860 12860 12860 12860 0
99 20241118 183000 869786410 12860 12860 12860 12860 0
100 20241118 182900 869786410 12860 12860 12860 12860 0
101 20241118 182800 869786410 12860 12860 12860 12860 0
102 20241118 182700 869786410 12860 12860 12860 12860 0
103 20241118 182600 869786410 12860 12860 12860 12860 0
104 20241118 182500 869786410 12860 12860 12860 12860 0
105 20241118 182400 869786410 12860 12860 12860 12860 0
106 20241118 182300 869786410 12860 12860 12860 12860 0
107 20241118 182200 869786410 12860 12860 12860 12860 0
108 20241118 182100 869786410 12860 12860 12860 12860 0
109 20241118 182000 869786410 12860 12860 12860 12860 0
110 20241118 181900 869786410 12860 12860 12860 12860 0
111 20241118 181800 869786410 12860 12860 12860 12860 0
112 20241118 181700 869786410 12860 12860 12860 12860 0
113 20241118 181600 869786410 12860 12860 12860 12860 0
114 20241118 181500 869786410 12860 12860 12860 12860 0
115 20241118 181400 869786410 12860 12860 12860 12860 0
116 20241118 181300 869786410 12860 12860 12860 12860 0
117 20241118 181200 869786410 12860 12860 12860 12860 0
118 20241118 181100 869786410 12860 12860 12860 12860 0
119 20241118 181000 869786410 12860 12860 12860 12860 0
120 20241118 180900 869786410 12860 12860 12860 12860 0
121 20241118 180800 869786410 12860 12860 12860 12860 0
122 20241118 180700 869786410 12860 12860 12860 12860 889
123 20241118 180600 869786410 12860 12860 12860 12860 0
124 20241118 180500 869786410 12860 12860 12860 12860 0
125 20241118 180400 869786410 12860 12860 12860 12860 0
126 20241118 180300 869786410 12860 12860 12860 12860 0
127 20241118 180200 869786410 12860 12860 12860 12860 0
128 20241118 180100 869786410 12860 12860 12860 12860 0
129 20241118 180000 869786410 12860 12860 12860 12860 0
130 20241118 175900 869786410 12860 12860 12860 12860 0
131 20241118 175800 869786410 12860 12860 12860 12860 0
132 20241118 175700 869786410 12860 12860 12860 12860 0
133 20241118 175600 869786410 12860 12860 12860 12860 0
134 20241118 175500 869786410 12860 12860 12860 12860 0
135 20241118 175400 869786410 12860 12860 12860 12860 0
136 20241118 175300 869786410 12860 12860 12860 12860 0
137 20241118 175200 869786410 12860 12860 12860 12860 0
138 20241118 175100 869786410 12860 12860 12860 12860 0
139 20241118 175000 869786410 12860 12860 12860 12860 0
140 20241118 174900 869786410 12860 12860 12860 12860 0
141 20241118 174800 869786410 12860 12860 12860 12860 0
142 20241118 174700 869786410 12860 12860 12860 12860 0
143 20241118 174600 869786410 12860 12860 12860 12860 0
144 20241118 174500 869786410 12860 12860 12860 12860 0
145 20241118 174400 869786410 12860 12860 12860 12860 0
146 20241118 174300 869786410 12860 12860 12860 12860 0
147 20241118 174200 869786410 12860 12860 12860 12860 0
148 20241118 174100 869786410 12860 12860 12860 12860 0
149 20241118 174000 869786410 12860 12860 12860 12860 0
150 20241118 173900 869786410 12860 12860 12860 12860 0
151 20241118 173800 869786410 12860 12860 12860 12860 0
152 20241118 173700 869786410 12860 12860 12860 12860 889
153 20241118 173600 869786410 12860 12860 12860 12860 0
154 20241118 173500 869786410 12860 12860 12860 12860 0
155 20241118 173400 869786410 12860 12860 12860 12860 0
156 20241118 173300 869786410 12860 12860 12860 12860 0
157 20241118 173200 869786410 12860 12860 12860 12860 0
158 20241118 173100 869786410 12860 12860 12860 12860 0
159 20241118 173000 869786410 12860 12860 12860 12860 0
160 20241118 172900 869786410 12860 12860 12860 12860 0
161 20241118 172800 869786410 12860 12860 12860 12860 0
162 20241118 172700 869786410 12860 12860 12860 12860 0
163 20241118 172600 869786410 12860 12860 12860 12860 0
164 20241118 172500 869786410 12860 12860 12860 12860 0
165 20241118 172400 869786410 12860 12860 12860 12860 0
166 20241118 172300 869786410 12860 12860 12860 12860 0
167 20241118 172200 869786410 12860 12860 12860 12860 0
168 20241118 172100 869786410 12860 12860 12860 12860 0
169 20241118 172000 869786410 12860 12860 12860 12860 0
170 20241118 171900 869786410 12860 12860 12860 12860 0
171 20241118 171800 869786410 12860 12860 12860 12860 0
172 20241118 171700 869786410 12860 12860 12860 12860 0
173 20241118 171600 869786410 12860 12860 12860 12860 0
174 20241118 171500 869786410 12860 12860 12860 12860 0
175 20241118 171400 869786410 12860 12860 12860 12860 0
176 20241118 171300 869786410 12860 12860 12860 12860 0
177 20241118 171200 869786410 12860 12860 12860 12860 0
178 20241118 171100 869786410 12860 12860 12860 12860 0
179 20241118 171000 869786410 12860 12860 12860 12860 0
180 20241118 170900 869786410 12860 12860 12860 12860 0
181 20241118 170800 869786410 12860 12860 12860 12860 0
182 20241118 170700 869786410 12860 12860 12860 12860 889
183 20241118 170600 869786410 12860 12860 12860 12860 0
184 20241118 170500 869786410 12860 12860 12860 12860 0
185 20241118 170400 869786410 12860 12860 12860 12860 0
186 20241118 170300 869786410 12860 12860 12860 12860 0
187 20241118 170200 869786410 12860 12860 12860 12860 0
188 20241118 170100 869786410 12860 12860 12860 12860 0
189 20241118 170000 869786410 12860 12860 12860 12860 0
190 20241118 165900 869786410 12860 12860 12860 12860 0
191 20241118 165800 869786410 12860 12860 12860 12860 0
192 20241118 165700 869786410 12860 12860 12860 12860 0
193 20241118 165600 869786410 12860 12860 12860 12860 0
194 20241118 165500 869786410 12860 12860 12860 12860 0
195 20241118 165400 869786410 12860 12860 12860 12860 0
196 20241118 165300 869786410 12860 12860 12860 12860 0
197 20241118 165200 869786410 12860 12860 12860 12860 0
198 20241118 165100 869786410 12860 12860 12860 12860 0
199 20241118 165000 869786410 12860 12860 12860 12860 0
200 20241118 164900 869786410 12860 12860 12860 12860 0
201 20241118 164800 869786410 12860 12860 12860 12860 0
202 20241118 164700 869786410 12860 12860 12860 12860 0
203 20241118 164600 869786410 12860 12860 12860 12860 0
204 20241118 164500 869786410 12860 12860 12860 12860 0
205 20241118 164400 869786410 12860 12860 12860 12860 0
206 20241118 164300 869786410 12860 12860 12860 12860 0
207 20241118 164200 869786410 12860 12860 12860 12860 0
208 20241118 164100 869786410 12860 12860 12860 12860 0
209 20241118 164000 869786410 12860 12860 12860 12860 0
210 20241118 163900 869786410 12860 12860 12860 12860 0
211 20241118 163800 869786410 12860 12860 12860 12860 0
212 20241118 163700 869786410 12860 12860 12860 12860 889
213 20241118 163600 869786410 12860 12860 12860 12860 0
214 20241118 163500 869786410 12860 12860 12860 12860 0
215 20241118 163400 869786410 12860 12860 12860 12860 0
216 20241118 163300 869786410 12860 12860 12860 12860 0
217 20241118 163200 869786410 12860 12860 12860 12860 0
218 20241118 163100 869786410 12860 12860 12860 12860 0
219 20241118 163000 869786410 12860 12860 12860 12860 0
220 20241118 162900 869786410 12860 12860 12860 12860 0
221 20241118 162800 869786410 12860 12860 12860 12860 0
222 20241118 162700 869786410 12860 12860 12860 12860 0
223 20241118 162600 869786410 12860 12860 12860 12860 0
224 20241118 162500 869786410 12860 12860 12860 12860 0
225 20241118 162400 869786410 12860 12860 12860 12860 0
226 20241118 162300 869786410 12860 12860 12860 12860 0
227 20241118 162200 869786410 12860 12860 12860 12860 0
228 20241118 162100 869786410 12860 12860 12860 12860 0
229 20241118 162000 869786410 12860 12860 12860 12860 0
230 20241118 161900 869786410 12860 12860 12860 12860 0
231 20241118 161800 869786410 12860 12860 12860 12860 0
232 20241118 161700 869786410 12860 12860 12860 12860 0
233 20241118 161600 869786410 12860 12860 12860 12860 0
234 20241118 161500 869786410 12860 12860 12860 12860 0
235 20241118 161400 869786410 12860 12860 12860 12860 0
236 20241118 161300 869786410 12860 12860 12860 12860 0
237 20241118 161200 869786410 12860 12860 12860 12860 0
238 20241118 161100 869786410 12860 12860 12860 12860 0
239 20241118 161000 869786410 12860 12860 12860 12860 0
240 20241118 160900 869786410 12860 12860 12860 12860 0
241 20241118 160800 869786410 12860 12860 12860 12860 0
242 20241118 160700 869786410 12860 12860 12860 12860 889
243 20241118 160600 869786410 12860 12860 12860 12860 0
244 20241118 160500 869786410 12860 12860 12860 12860 0
245 20241118 160400 869786410 12860 12860 12860 12860 0
246 20241118 160300 869786410 12860 12860 12860 12860 0
247 20241118 160200 869786410 12860 12860 12860 12860 0
248 20241118 160100 869786410 12860 12860 12860 12860 0
249 20241118 160000 869786410 12860 12860 12860 12860 0
250 20241118 155900 869786410 12860 12860 12860 12860 0
251 20241118 155800 869786410 12860 12860 12860 12860 0
252 20241118 155700 869786410 12860 12860 12860 12860 0
253 20241118 155600 869786410 12860 12860 12860 12860 0
254 20241118 155500 869786410 12860 12860 12860 12860 0
255 20241118 155400 869786410 12860 12860 12860 12860 0
256 20241118 155300 869786410 12860 12860 12860 12860 0
257 20241118 155200 869786410 12860 12860 12860 12860 0
258 20241118 155100 869786410 12860 12860 12860 12860 0
259 20241118 155000 869786410 12860 12860 12860 12860 0
260 20241118 154900 869786410 12860 12860 12860 12860 0
261 20241118 154800 869786410 12860 12860 12860 12860 0
262 20241118 154700 869786410 12860 12860 12860 12860 0
263 20241118 154600 869786410 12860 12860 12860 12860 0
264 20241118 154500 869786410 12860 12860 12860 12860 0
265 20241118 154400 869786410 12860 12860 12860 12860 0
266 20241118 154300 869786410 12860 12860 12860 12860 0
267 20241118 154200 869786410 12860 12860 12860 12860 0
268 20241118 154100 869786410 12860 12860 12860 12860 0
269 20241118 154000 869786410 12860 12860 12860 12860 0
270 20241118 153900 869786410 12860 12860 12860 12860 0
271 20241118 153800 869786410 12860 12860 12860 12860 0
272 20241118 153700 869786410 12860 12860 12860 12860 889
273 20241118 153600 869786410 12860 12860 12860 12860 0
274 20241118 153500 869786410 12860 12860 12860 12860 0
275 20241118 153400 869786410 12860 12860 12860 12860 0
276 20241118 153300 869786410 12860 12860 12860 12860 0
277 20241118 153200 869786410 12860 12860 12860 12860 0
278 20241118 153100 869786410 12860 12860 12860 12860 0
279 20241118 153000 869786410 12860 12860 12860 12860 889
280 20241118 152900 858353870 12800 12800 12800 12800 0
281 20241118 152800 858353870 12800 12800 12800 12800 0
282 20241118 152700 858353870 12800 12800 12800 12800 0
283 20241118 152600 858353870 12800 12800 12800 12800 0
284 20241118 152500 858353870 12800 12800 12800 12800 0
285 20241118 152400 858353870 12800 12800 12800 12800 0
286 20241118 152300 858353870 12800 12800 12800 12800 0
287 20241118 152200 858353870 12800 12800 12800 12800 0
288 20241118 152100 858353870 12800 12800 12800 12800 0
289 20241118 152000 858353870 12800 12800 12800 12800 0
290 20241118 151900 858353870 12800 12810 12810 12800 56
291 20241118 151800 857636920 12820 12820 12820 12820 0
292 20241118 151700 857636920 12820 12820 12820 12820 12
293 20241118 151600 857483080 12820 12820 12820 12820 23
294 20241118 151500 857188220 12820 12810 12820 12810 60
295 20241118 151400 856419030 12810 12810 12810 12810 146
296 20241118 151300 854548770 12810 12810 12810 12810 2
297 20241118 151200 854523150 12810 12820 12820 12810 25
298 20241118 151100 854202800 12820 12820 12820 12820 1
299 20241118 151000 854189980 12810 12800 12810 12800 6
300 20241118 150900 854113130 12790 12800 12800 12790 17
301 20241118 150800 853895610 12790 12790 12790 12790 0
302 20241118 150700 853895610 12790 12790 12790 12790 7
303 20241118 150600 853806080 12780 12780 12780 12780 0
304 20241118 150500 853806080 12780 12780 12780 12780 0
305 20241118 150400 853806080 12780 12780 12780 12780 1
306 20241118 150300 853793300 12850 12850 12850 12850 0
307 20241118 150200 853793300 12850 12850 12850 12850 100
308 20241118 150100 852508300 12850 12850 12850 12850 10
309 20241118 150000 852379800 12850 12780 12850 12780 25
310 20241118 145900 852060050 12780 12770 12780 12770 122
311 20241118 145800 850500900 12770 12770 12770 12770 16
312 20241118 145700 850296580 12850 12850 12850 12850 0
313 20241118 145600 850296580 12850 12840 12850 12840 8
314 20241118 145500 850193810 12840 12840 12840 12840 0
315 20241118 145400 850193810 12840 12840 12840 12840 13
316 20241118 145300 850026890 12850 12780 12850 12780 309
317 20241118 145200 846059840 12770 12770 12770 12770 0
318 20241118 145100 846059840 12770 12770 12770 12770 2
319 20241118 145000 846034300 12770 12770 12770 12770 3
320 20241118 144900 845995990 12750 12750 12750 12750 3
321 20241118 144800 845957740 12740 12750 12750 12740 64
322 20241118 144700 845142280 12750 12750 12750 12750 1
323 20241118 144600 845129530 12740 12730 12740 12730 7
324 20241118 144500 845040360 12730 12730 12730 12730 221
325 20241118 144400 842227030 12730 12730 12730 12730 65
326 20241118 144300 841399580 12730 12730 12730 12730 0
327 20241118 144200 841399580 12730 12730 12730 12730 0
328 20241118 144100 841399580 12730 12730 12730 12730 0
329 20241118 144000 841399580 12730 12740 12740 12730 400
330 20241118 143900 836304810 12740 12740 12740 12740 100
331 20241118 143800 835030810 12740 12740 12740 12740 123
332 20241118 143700 833463790 12730 12730 12730 12730 0
333 20241118 143600 833463790 12730 12730 12730 12730 1
334 20241118 143500 833451060 12720 12720 12720 12720 0
335 20241118 143400 833451060 12720 12720 12720 12720 2
336 20241118 143300 833425620 12740 12730 12800 12730 385
337 20241118 143200 828501730 12720 12720 12720 12720 384
338 20241118 143100 823617250 12730 12730 12730 12730 18
339 20241118 143000 823388110 12730 12730 12730 12730 3
340 20241118 142900 823349920 12730 12730 12730 12730 2
341 20241118 142800 823324460 12730 12730 12730 12730 4
342 20241118 142700 823273540 12720 12720 12720 12720 0
343 20241118 142600 823273540 12720 12720 12720 12720 84
344 20241118 142500 822205060 12740 12740 12740 12740 0
345 20241118 142400 822205060 12740 12740 12740 12740 0
346 20241118 142300 822205060 12740 12730 12740 12720 116
347 20241118 142200 820729390 12730 12730 12730 12730 2
348 20241118 142100 820703930 12730 12730 12730 12730 1
349 20241118 142000 820691200 12720 12720 12720 12720 3
350 20241118 141900 820653040 12720 12720 12720 12720 0
351 20241118 141800 820653040 12720 12720 12720 12720 3
352 20241118 141700 820614880 12720 12720 12720 12720 0
353 20241118 141600 820614880 12720 12720 12720 12720 0
354 20241118 141500 820614880 12720 12720 12730 12720 372
355 20241118 141400 815881080 12720 12720 12720 12720 0
356 20241118 141300 815881080 12720 12720 12720 12720 606
357 20241118 141200 808172760 12720 12720 12720 12720 0
358 20241118 141100 808172760 12720 12720 12730 12720 8
359 20241118 141000 808070940 12720 12740 12740 12720 226
360 20241118 140900 805193990 12730 12730 12730 12730 3
361 20241118 140800 805155800 12730 12730 12730 12730 0
362 20241118 140700 805155800 12730 12730 12730 12730 0
363 20241118 140600 805155800 12730 12730 12730 12730 0
364 20241118 140500 805155800 12730 12720 12730 12720 6
365 20241118 140400 805079450 12720 12720 12720 12720 10
366 20241118 140300 804952250 12720 12720 12720 12720 11
367 20241118 140200 804812330 12720 12720 12720 12720 3
368 20241118 140100 804774170 12730 12730 12730 12730 0
369 20241118 140000 804774170 12730 12730 12730 12730 115
370 20241118 135900 803310220 12730 12730 12730 12730 0
371 20241118 135800 803310220 12730 12730 12730 12730 3
372 20241118 135700 803272030 12730 12730 12730 12730 0
373 20241118 135600 803272030 12730 12730 12730 12730 0
374 20241118 135500 803272030 12730 12730 12730 12730 0
375 20241118 135400 803272030 12730 12730 12730 12730 0
376 20241118 135300 803272030 12730 12730 12730 12730 0
377 20241118 135200 803272030 12730 12730 12730 12730 0
378 20241118 135100 803272030 12730 12730 12730 12730 23
379 20241118 135000 802979240 12730 12740 12740 12730 273
380 20241118 134900 799502450 12740 12740 12740 12740 0
381 20241118 134800 799502450 12740 12740 12740 12740 60
382 20241118 134700 798738050 12740 12750 12750 12740 17
383 20241118 134600 798521330 12740 12740 12740 12740 1
384 20241118 134500 798508590 12720 12720 12720 12720 0
385 20241118 134400 798508590 12720 12720 12720 12720 0
386 20241118 134300 798508590 12720 12730 12730 12720 88
387 20241118 134200 797388390 12730 12740 12740 12730 275
388 20241118 134100 793887360 12730 12730 12730 12730 200
389 20241118 134000 791341360 12730 12730 12730 12730 204
390 20241118 133900 788744440 12730 12730 12730 12730 1
391 20241118 133800 788731710 12730 12730 12730 12730 0
392 20241118 133700 788731710 12730 12730 12730 12730 0
393 20241118 133600 788731710 12730 12730 12730 12730 111
394 20241118 133500 787318680 12740 12740 12740 12740 10
395 20241118 133400 787191280 12730 12730 12730 12730 1
396 20241118 133300 787178550 12740 12730 12750 12730 192
397 20241118 133200 784732410 12720 12720 12720 12720 311
398 20241118 133100 780776490 12710 12710 12710 12710 61
399 20241118 133000 780001180 12700 12700 12700 12700 0
400 20241118 132900 780001180 12700 12700 12700 12700 0
401 20241118 132800 780001180 12700 12740 12740 12700 500
402 20241118 132700 773643110 12750 12750 12750 12740 161
403 20241118 132600 771591350 12750 12750 12750 12750 3
404 20241118 132500 771553100 12750 12750 12750 12750 144
405 20241118 132400 769717100 12760 12760 12760 12760 32
406 20241118 132300 769308780 12760 12760 12760 12760 0
407 20241118 132200 769308780 12760 12760 12760 12760 188
408 20241118 132100 766909900 12760 12760 12760 12760 200
409 20241118 132000 764357900 12760 12760 12760 12760 10
410 20241118 131900 764230300 12760 12760 12760 12760 11
411 20241118 131800 764089940 12750 12770 12770 12750 15
412 20241118 131700 763898490 12760 12760 12760 12760 19
413 20241118 131600 763656050 12760 12760 12760 12760 3
414 20241118 131500 763617770 12750 12750 12750 12750 3
415 20241118 131400 763579520 12750 12750 12750 12750 52
416 20241118 131300 762916520 12750 12750 12750 12750 278
417 20241118 131200 759372020 12750 12750 12750 12740 20
418 20241118 131100 759117090 12740 12740 12740 12740 0
419 20241118 131000 759117090 12740 12740 12740 12740 4
420 20241118 130900 759066130 12800 12800 12800 12740 12
421 20241118 130800 758912590 12810 12730 12810 12730 500
422 20241118 130700 752547290 12730 12730 12730 12730 568
423 20241118 130600 745316650 12730 12760 12760 12730 370
424 20241118 130500 740599040 12770 12780 12780 12770 589
425 20241118 130400 733077450 12780 12790 12790 12780 121
426 20241118 130300 731531060 12800 12800 12800 12800 100
427 20241118 130200 730251060 12800 12800 12800 12800 0
428 20241118 130100 730251060 12800 12800 12800 12800 0
429 20241118 130000 730251060 12800 12790 12800 12790 26
430 20241118 125900 729918470 12790 12790 12790 12770 1104
431 20241118 125800 715812430 12790 12790 12790 12790 0
432 20241118 125700 715812430 12790 12800 12800 12790 468
433 20241118 125600 709824750 12810 12810 12810 12810 105
434 20241118 125500 708479700 12810 12810 12810 12810 0
435 20241118 125400 708479700 12810 12810 12810 12810 10
436 20241118 125300 708351600 12810 12810 12810 12810 1
437 20241118 125200 708338790 12810 12840 12840 12810 943
438 20241118 125100 696240850 12850 12850 12850 12850 0
439 20241118 125000 696240850 12850 12850 12850 12850 278
440 20241118 124900 692668550 12850 12860 12860 12850 72
441 20241118 124800 691743100 12870 12870 12870 12870 8
442 20241118 124700 691640140 12870 12860 12870 12860 4
443 20241118 124600 691588690 12880 12880 12880 12880 0
444 20241118 124500 691588690 12880 12880 12880 12880 0
445 20241118 124400 691588690 12880 12880 12880 12880 1
446 20241118 124300 691575810 12870 12870 12870 12870 0
447 20241118 124200 691575810 12870 12870 12870 12870 9
448 20241118 124100 691459980 12870 12870 12870 12870 0
449 20241118 124000 691459980 12870 12880 12880 12870 12
450 20241118 123900 691305530 12870 12870 12880 12870 148
451 20241118 123800 689400760 12870 12870 12870 12870 110
452 20241118 123700 687985060 12870 12890 12900 12870 26
453 20241118 123600 687650230 12880 12880 12880 12880 0
454 20241118 123500 687650230 12880 12880 12880 12880 19
455 20241118 123400 687405510 12880 12880 12880 12880 6
456 20241118 123300 687328230 12880 12880 12880 12880 0
457 20241118 123200 687328230 12880 12880 12880 12880 8
458 20241118 123100 687225190 12870 12870 12870 12870 102
459 20241118 123000 685912450 12870 12870 12870 12870 3
460 20241118 122900 685873840 12870 12870 12870 12870 2
461 20241118 122800 685848100 12870 12860 12870 12860 96
462 20241118 122700 684613510 12860 12860 12860 12860 5
463 20241118 122600 684549210 12850 12850 12850 12850 161
464 20241118 122500 682480360 12850 12850 12850 12850 30
465 20241118 122400 682094860 12850 12860 12860 12850 195
466 20241118 122300 679588270 12850 12910 12910 12850 2580
467 20241118 122200 646343940 12920 12920 12920 12920 408
468 20241118 122100 641072580 12920 12920 12920 12920 4
469 20241118 122000 641020900 12920 12920 12920 12920 402
470 20241118 121900 635827060 12920 12920 12920 12920 0
471 20241118 121800 635827060 12920 12930 12930 12920 503
472 20241118 121700 629327790 12930 12930 12930 12930 0
473 20241118 121600 629327790 12930 12960 12980 12930 259
474 20241118 121500 625976630 12950 12970 12970 12950 435
475 20241118 121400 620339050 12970 12970 12970 12970 0
476 20241118 121300 620339050 12970 12970 12970 12970 0
477 20241118 121200 620339050 12970 12970 12970 12970 3
478 20241118 121100 620300140 12970 12970 12970 12970 0
479 20241118 121000 620300140 12970 12970 12970 12970 1
480 20241118 120900 620287170 12960 12960 12960 12960 9
481 20241118 120800 620170530 12980 12980 12980 12980 0
482 20241118 120700 620170530 12980 12980 12980 12980 51
483 20241118 120600 619508550 12960 12970 12970 12960 44
484 20241118 120500 618937920 12970 12970 12970 12970 0
485 20241118 120400 618937920 12970 12970 12970 12970 50
486 20241118 120300 618289420 12970 12970 12970 12970 13
487 20241118 120200 618120810 12970 12970 12970 12970 98
488 20241118 120100 616849750 12960 12960 12960 12960 2
489 20241118 120000 616823830 12970 12960 12970 12960 2
490 20241118 115900 616797900 12970 12970 12970 12970 0
491 20241118 115800 616797900 12970 12970 12970 12970 1
492 20241118 115700 616784930 12970 12970 12970 12970 1
493 20241118 115600 616771960 12960 12960 13040 12960 219
494 20241118 115500 613919780 12940 12940 12940 12940 3
495 20241118 115400 613880960 12950 12950 12950 12950 0
496 20241118 115300 613880960 12950 12950 12950 12950 0
497 20241118 115200 613880960 12950 12950 12950 12950 0
498 20241118 115100 613880960 12950 12950 12950 12950 23
499 20241118 115000 613583110 12940 12940 12940 12930 84
500 20241118 114900 612496160 12940 12940 12940 12940 0
501 20241118 114800 612496160 12940 12940 12940 12940 3
502 20241118 114700 612457340 12950 12950 12950 12950 177
503 20241118 114600 610165190 12960 12950 12960 12950 60
504 20241118 114500 609387990 12950 12950 12950 12950 1997
505 20241118 114400 583526840 12950 12980 13010 12950 301
506 20241118 114300 579626810 13010 12990 13010 12980 4
507 20241118 114200 579574820 13000 13000 13000 13000 45
508 20241118 114100 578989820 13000 12970 13000 12970 216
509 20241118 114000 576183560 12970 12970 12970 12970 0
510 20241118 113900 576183560 12970 12980 12980 12970 64
511 20241118 113800 575353440 12980 12980 12980 12980 3
512 20241118 113700 575314500 12990 12980 12990 12980 41
513 20241118 113600 574782310 12980 12980 12980 12980 3
514 20241118 113500 574743370 12980 12970 12980 12970 63
515 20241118 113400 573926010 12960 12960 12960 12960 0
516 20241118 113300 573926010 12960 12980 12980 12960 536
517 20241118 113200 566970010 12980 12980 12980 12980 37
518 20241118 113100 566489750 12980 12980 12980 12980 24
519 20241118 113000 566178230 12990 12990 12990 12990 1
520 20241118 112900 566165240 12990 12990 12990 12990 3
521 20241118 112800 566126270 12990 13010 13010 12990 433
522 20241118 112700 560496120 13010 13020 13020 13010 40
523 20241118 112600 559975680 13030 13010 13030 13010 6
524 20241118 112500 559897560 13010 13010 13010 13010 0
525 20241118 112400 559897560 13010 13030 13030 13010 615
526 20241118 112300 551889840 13030 13040 13040 13030 102
527 20241118 112200 550559950 13040 13040 13040 13040 0
528 20241118 112100 550559950 13040 13050 13050 13040 86
529 20241118 112000 549438280 13040 13050 13050 13040 42
530 20241118 111900 548890550 13040 13040 13040 13040 31
531 20241118 111800 548486310 13040 13040 13040 13040 4
532 20241118 111700 548434150 13030 13030 13030 13030 200
533 20241118 111600 545828150 13030 13030 13030 13030 95
534 20241118 111500 544590300 13050 13080 13100 13050 162
535 20241118 111400 542468650 13100 13040 13100 13040 1013
536 20241118 111300 529210690 13040 13030 13040 13030 329
537 20241118 111200 524922580 13030 13010 13040 13010 417
538 20241118 111100 519488430 12990 12990 12990 12990 403
539 20241118 111000 514253460 12980 12980 12980 12980 343
540 20241118 110900 509801320 12980 12970 12980 12970 48
541 20241118 110800 509178690 12970 12970 12970 12970 102
542 20241118 110700 507855750 12970 12970 12970 12970 313
543 20241118 110600 503796140 12970 12980 12980 12970 140
544 20241118 110500 501980240 12980 12980 12980 12980 202
545 20241118 110400 499358280 12980 12990 12990 12980 524
546 20241118 110300 492556620 12990 13010 13020 12990 56
547 20241118 110200 491827860 12990 12990 12990 12990 1
548 20241118 110100 491814870 13000 13000 13000 12990 55
549 20241118 110000 491099880 13010 13010 13010 13010 23
550 20241118 105900 490800650 12980 12980 12980 12980 11
551 20241118 105800 490657870 12980 12980 12980 12980 94
552 20241118 105700 489437750 12990 12990 12990 12990 403
553 20241118 105600 484202780 13000 13000 13010 13000 54
554 20241118 105500 483500400 12990 13000 13000 12990 100
555 20241118 105400 482201000 13010 13000 13010 13000 53
556 20241118 105300 481511530 12990 12990 12990 12990 84
557 20241118 105200 480420370 12990 12990 12990 12990 212
558 20241118 105100 477666490 12990 12990 12990 12990 1
559 20241118 105000 477653500 13040 12990 13040 12990 279
560 20241118 104900 474024040 12890 13000 13000 12890 320
561 20241118 104800 469878800 12990 13040 13050 12990 1080
562 20241118 104700 455836710 13050 13080 13100 13000 2443
563 20241118 104600 423976600 13080 13030 13080 13030 307
564 20241118 104500 419966290 13040 12980 13070 12980 810
565 20241118 104400 409402910 12980 12950 13000 12940 1774
566 20241118 104300 386403980 12940 12950 12960 12800 2353
567 20241118 104200 356087550 12950 12950 12960 12940 615
568 20241118 104100 348123480 12980 12980 12990 12970 148
569 20241118 104000 346202860 12980 12860 13050 12860 2250
570 20241118 103900 317074270 12850 12810 12850 12810 457
571 20241118 103800 311207850 12800 12800 12800 12800 3
572 20241118 103700 311169450 12800 12800 12800 12800 2
573 20241118 103600 311143850 12800 12800 12800 12800 371
574 20241118 103500 306395050 12800 12810 12810 12800 47
575 20241118 103400 305792990 12810 12810 12810 12810 19
576 20241118 103300 305549600 12810 12810 12810 12810 251
577 20241118 103200 302334290 12810 12810 12820 12810 25
578 20241118 103100 302013820 12810 12810 12810 12810 0
579 20241118 103000 302013820 12810 12800 12810 12800 5
580 20241118 102900 301949800 12800 12780 12800 12780 3
581 20241118 102800 301911440 12790 12790 12790 12790 0
582 20241118 102700 301911440 12790 12790 12790 12790 0
583 20241118 102600 301911440 12790 12790 12790 12790 100
584 20241118 102500 300632440 12790 12790 12790 12790 1
585 20241118 102400 300619650 12780 12770 12780 12770 114
586 20241118 102300 299163850 12780 12790 12790 12780 26
587 20241118 102200 298831470 12780 12780 12780 12780 5
588 20241118 102100 298767570 12770 12780 12780 12770 135
589 20241118 102000 297043520 12790 12790 12790 12790 11
590 20241118 101900 296902830 12790 12770 12790 12770 287
591 20241118 101800 293237780 12770 12760 12770 12760 67
592 20241118 101700 292382840 12750 12750 12750 12750 0
593 20241118 101600 292382840 12750 12750 12750 12750 3
594 20241118 101500 292344590 12750 12750 12750 12750 0
595 20241118 101400 292344590 12750 12750 12750 12750 3
596 20241118 101300 292306340 12740 12740 12740 12740 0
597 20241118 101200 292306340 12740 12740 12740 12740 819
598 20241118 101100 281872280 12750 12750 12750 12750 12
599 20241118 101000 281719280 12750 12780 12780 12750 476
600 20241118 100900 275642450 12790 12790 12790 12790 61
601 20241118 100800 274862260 12790 12810 12810 12790 177
602 20241118 100700 272597140 12810 12810 12810 12810 135
603 20241118 100600 270867790 12820 12820 12820 12820 166
604 20241118 100500 268739670 12820 12820 12820 12820 0
605 20241118 100400 268739670 12820 12830 12840 12820 179
606 20241118 100300 266443240 12830 12830 12830 12830 58
607 20241118 100200 265699100 12840 12860 12860 12840 262
608 20241118 100100 262330910 12860 12860 12860 12860 76
609 20241118 100000 261353550 12860 12840 12860 12840 471
610 20241118 095900 255298730 12840 12830 12840 12830 3
611 20241118 095800 255260230 12830 12830 12830 12830 1
612 20241118 095700 255247400 12810 12810 12810 12810 13
613 20241118 095600 255080870 12850 12830 12850 12830 82
614 20241118 095500 254027960 12810 12810 12810 12810 60
615 20241118 095400 253259360 12810 12810 12810 12810 0
616 20241118 095300 253259360 12810 12790 12810 12790 121
617 20241118 095200 251709730 12790 12790 12790 12790 102
618 20241118 095100 250405150 12780 12780 12780 12780 10
619 20241118 095000 250277350 12790 12790 12790 12790 6
620 20241118 094900 250200610 12790 12780 12790 12780 170
621 20241118 094800 248027820 12800 12820 12820 12800 113
622 20241118 094700 246581400 12820 12820 12820 12820 1
623 20241118 094600 246568580 12820 12820 12820 12820 51
624 20241118 094500 245914760 12820 12820 12820 12820 2
625 20241118 094400 245889120 12800 12830 12830 12800 1379
626 20241118 094300 228237490 12830 12790 12830 12790 90
627 20241118 094200 227083630 12790 12780 12790 12780 63
628 20241118 094100 226278410 12790 12760 12790 12750 74
629 20241118 094000 225334470 12760 12760 12760 12760 49
630 20241118 093900 224709230 12740 12740 12740 12740 0
631 20241118 093800 224709230 12740 12750 12750 12740 401
632 20241118 093700 219599640 12750 12770 12770 12750 211
633 20241118 093600 216909250 12760 12780 12780 12760 475
634 20241118 093500 210844550 12800 12780 12800 12780 4
635 20241118 093400 210793410 12760 12760 12810 12740 458
636 20241118 093300 204951030 12760 12710 12760 12710 344
637 20241118 093200 200563710 12700 12700 12700 12700 301
638 20241118 093100 196741010 12690 12670 12690 12670 155
639 20241118 093000 194775960 12670 12670 12670 12670 191
640 20241118 092900 192355990 12660 12660 12660 12660 0
641 20241118 092800 192355990 12660 12660 12660 12650 68
642 20241118 092700 191495390 12670 12670 12670 12670 17
643 20241118 092600 191280000 12670 12670 12690 12670 119
644 20241118 092500 189772250 12670 12650 12670 12650 61
645 20241118 092400 188999580 12650 12640 12650 12640 86
646 20241118 092300 187912080 12650 12650 12670 12650 120
647 20241118 092200 186392880 12650 12670 12670 12650 346
648 20241118 092100 182012360 12670 12650 12670 12650 30
649 20241118 092000 181632840 12650 12680 12690 12650 725
650 20241118 091900 172455830 12690 12700 12700 12690 206
651 20241118 091800 169840690 12700 12720 12720 12700 240
652 20241118 091700 166790190 12690 12720 12740 12690 727
653 20241118 091600 157538350 12750 12760 12760 12750 15
654 20241118 091500 157347000 12750 12750 12750 12750 133
655 20241118 091400 155651250 12750 12750 12750 12750 0
656 20241118 091300 155651250 12750 12650 12760 12650 278
657 20241118 091200 152117350 12650 12690 12690 12620 1391
658 20241118 091100 134503450 12690 12760 12760 12690 467
659 20241118 091000 128561330 12740 12800 12820 12630 4962
660 20241118 090900 65540120 12800 12800 12800 12790 1156
661 20241118 090800 50743370 12840 12800 12840 12800 91
662 20241118 090700 49576870 12800 12750 12800 12750 152
663 20241118 090600 47631620 12750 12760 12760 12750 155
664 20241118 090500 45655170 12740 12860 12860 12740 505
665 20241118 090400 39216760 12880 12750 12880 12740 1050
666 20241118 090300 25725860 12740 12740 12740 12740 0
667 20241118 090200 25725860 12740 12640 12740 12640 662
668 20241118 090100 17320300 12650 12630 12650 12620 145
669 20241118 090000 15487320 12620 12730 12730 12620 1219