ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

582
003540/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184000,484145270,16500,16500,16500,16500,978
20241120,183900,484145270,16500,16500,16500,16500,0
20241120,183800,484145270,16500,16500,16500,16500,0
20241120,183700,484145270,16500,16500,16500,16500,0
20241120,183600,484145270,16500,16500,16500,16500,0
20241120,183500,484145270,16500,16500,16500,16500,0
20241120,183400,484145270,16500,16500,16500,16500,0
20241120,183300,484145270,16500,16500,16500,16500,0
20241120,183200,484145270,16500,16500,16500,16500,0
20241120,183100,484145270,16500,16500,16500,16500,0
20241120,183000,484145270,16500,16500,16500,16500,0
20241120,182900,484145270,16500,16500,16500,16500,0
20241120,182800,484145270,16500,16500,16500,16500,0
20241120,182700,484145270,16500,16500,16500,16500,0
20241120,182600,484145270,16500,16500,16500,16500,0
20241120,182500,484145270,16500,16500,16500,16500,0
20241120,182400,484145270,16500,16500,16500,16500,0
20241120,182300,484145270,16500,16500,16500,16500,0
20241120,182200,484145270,16500,16500,16500,16500,0
20241120,182100,484145270,16500,16500,16500,16500,0
20241120,182000,484145270,16500,16500,16500,16500,0
20241120,181900,484145270,16500,16500,16500,16500,0
20241120,181800,484145270,16500,16500,16500,16500,0
20241120,181700,484145270,16500,16500,16500,16500,0
20241120,181600,484145270,16500,16500,16500,16500,0
20241120,181500,484145270,16500,16500,16500,16500,0
20241120,181400,484145270,16500,16500,16500,16500,0
20241120,181300,484145270,16500,16500,16500,16500,0
20241120,181200,484145270,16500,16500,16500,16500,0
20241120,181100,484145270,16500,16500,16500,16500,0
20241120,181000,484145270,16500,16500,16500,16500,978
20241120,180900,484145270,16500,16500,16500,16500,0
20241120,180800,484145270,16500,16500,16500,16500,0
20241120,180700,484145270,16500,16500,16500,16500,0
20241120,180600,484145270,16500,16500,16500,16500,0
20241120,180500,484145270,16500,16500,16500,16500,0
20241120,180400,484145270,16500,16500,16500,16500,0
20241120,180300,484145270,16500,16500,16500,16500,0
20241120,180200,484145270,16500,16500,16500,16500,0
20241120,180100,484145270,16500,16500,16500,16500,0
20241120,180000,484145270,16500,16500,16500,16500,0
20241120,175900,484145270,16500,16500,16500,16500,0
20241120,175800,484145270,16500,16500,16500,16500,0
20241120,175700,484145270,16500,16500,16500,16500,0
20241120,175600,484145270,16500,16500,16500,16500,0
20241120,175500,484145270,16500,16500,16500,16500,0
20241120,175400,484145270,16500,16500,16500,16500,0
20241120,175300,484145270,16500,16500,16500,16500,0
20241120,175200,484145270,16500,16500,16500,16500,0
20241120,175100,484145270,16500,16500,16500,16500,0
20241120,175000,484145270,16500,16500,16500,16500,0
20241120,174900,484145270,16500,16500,16500,16500,0
20241120,174800,484145270,16500,16500,16500,16500,0
20241120,174700,484145270,16500,16500,16500,16500,0
20241120,174600,484145270,16500,16500,16500,16500,0
20241120,174500,484145270,16500,16500,16500,16500,0
20241120,174400,484145270,16500,16500,16500,16500,0
20241120,174300,484145270,16500,16500,16500,16500,0
20241120,174200,484145270,16500,16500,16500,16500,0
20241120,174100,484145270,16500,16500,16500,16500,0
20241120,174000,484145270,16500,16500,16500,16500,978
20241120,173900,484145270,16500,16500,16500,16500,0
20241120,173800,484145270,16500,16500,16500,16500,0
20241120,173700,484145270,16500,16500,16500,16500,0
20241120,173600,484145270,16500,16500,16500,16500,0
20241120,173500,484145270,16500,16500,16500,16500,0
20241120,173400,484145270,16500,16500,16500,16500,0
20241120,173300,484145270,16500,16500,16500,16500,0
20241120,173200,484145270,16500,16500,16500,16500,0
20241120,173100,484145270,16500,16500,16500,16500,0
20241120,173000,484145270,16500,16500,16500,16500,0
20241120,172900,484145270,16500,16500,16500,16500,0
20241120,172800,484145270,16500,16500,16500,16500,0
20241120,172700,484145270,16500,16500,16500,16500,0
20241120,172600,484145270,16500,16500,16500,16500,0
20241120,172500,484145270,16500,16500,16500,16500,0
20241120,172400,484145270,16500,16500,16500,16500,0
20241120,172300,484145270,16500,16500,16500,16500,0
20241120,172200,484145270,16500,16500,16500,16500,0
20241120,172100,484145270,16500,16500,16500,16500,0
20241120,172000,484145270,16500,16500,16500,16500,0
20241120,171900,484145270,16500,16500,16500,16500,0
20241120,171800,484145270,16500,16500,16500,16500,0
20241120,171700,484145270,16500,16500,16500,16500,0
20241120,171600,484145270,16500,16500,16500,16500,0
20241120,171500,484145270,16500,16500,16500,16500,0
20241120,171400,484145270,16500,16500,16500,16500,0
20241120,171300,484145270,16500,16500,16500,16500,0
20241120,171200,484145270,16500,16500,16500,16500,0
20241120,171100,484145270,16500,16500,16500,16500,0
20241120,171000,484145270,16500,16500,16500,16500,978
20241120,170900,484145270,16500,16500,16500,16500,0
20241120,170800,484145270,16500,16500,16500,16500,0
20241120,170700,484145270,16500,16500,16500,16500,0
20241120,170600,484145270,16500,16500,16500,16500,0
20241120,170500,484145270,16500,16500,16500,16500,0
20241120,170400,484145270,16500,16500,16500,16500,0
20241120,170300,484145270,16500,16500,16500,16500,0
20241120,170200,484145270,16500,16500,16500,16500,0
20241120,170100,484145270,16500,16500,16500,16500,0
20241120,170000,484145270,16500,16500,16500,16500,0
20241120,165900,484145270,16500,16500,16500,16500,0
20241120,165800,484145270,16500,16500,16500,16500,0
20241120,165700,484145270,16500,16500,16500,16500,0
20241120,165600,484145270,16500,16500,16500,16500,0
20241120,165500,484145270,16500,16500,16500,16500,0
20241120,165400,484145270,16500,16500,16500,16500,0
20241120,165300,484145270,16500,16500,16500,16500,0
20241120,165200,484145270,16500,16500,16500,16500,0
20241120,165100,484145270,16500,16500,16500,16500,0
20241120,165000,484145270,16500,16500,16500,16500,0
20241120,164900,484145270,16500,16500,16500,16500,0
20241120,164800,484145270,16500,16500,16500,16500,0
20241120,164700,484145270,16500,16500,16500,16500,0
20241120,164600,484145270,16500,16500,16500,16500,0
20241120,164500,484145270,16500,16500,16500,16500,0
20241120,164400,484145270,16500,16500,16500,16500,0
20241120,164300,484145270,16500,16500,16500,16500,0
20241120,164200,484145270,16500,16500,16500,16500,0
20241120,164100,484145270,16500,16500,16500,16500,0
20241120,164000,484145270,16500,16500,16500,16500,978
20241120,163900,484145270,16500,16500,16500,16500,0
20241120,163800,484145270,16500,16500,16500,16500,0
20241120,163700,484145270,16500,16500,16500,16500,0
20241120,163600,484145270,16500,16500,16500,16500,0
20241120,163500,484145270,16500,16500,16500,16500,0
20241120,163400,484145270,16500,16500,16500,16500,0
20241120,163300,484145270,16500,16500,16500,16500,0
20241120,163200,484145270,16500,16500,16500,16500,0
20241120,163100,484145270,16500,16500,16500,16500,0
20241120,163000,484145270,16500,16500,16500,16500,0
20241120,162900,484145270,16500,16500,16500,16500,0
20241120,162800,484145270,16500,16500,16500,16500,0
20241120,162700,484145270,16500,16500,16500,16500,0
20241120,162600,484145270,16500,16500,16500,16500,0
20241120,162500,484145270,16500,16500,16500,16500,0
20241120,162400,484145270,16500,16500,16500,16500,0
20241120,162300,484145270,16500,16500,16500,16500,0
20241120,162200,484145270,16500,16500,16500,16500,0
20241120,162100,484145270,16500,16500,16500,16500,0
20241120,162000,484145270,16500,16500,16500,16500,0
20241120,161900,484145270,16500,16500,16500,16500,0
20241120,161800,484145270,16500,16500,16500,16500,0
20241120,161700,484145270,16500,16500,16500,16500,0
20241120,161600,484145270,16500,16500,16500,16500,0
20241120,161500,484145270,16500,16500,16500,16500,0
20241120,161400,484145270,16500,16500,16500,16500,0
20241120,161300,484145270,16500,16500,16500,16500,0
20241120,161200,484145270,16500,16500,16500,16500,0
20241120,161100,484145270,16500,16500,16500,16500,0
20241120,161000,484145270,16500,16500,16500,16500,978
20241120,160900,484145270,16500,16500,16500,16500,0
20241120,160800,484145270,16500,16500,16500,16500,0
20241120,160700,484145270,16500,16500,16500,16500,0
20241120,160600,484145270,16500,16500,16500,16500,0
20241120,160500,484145270,16500,16500,16500,16500,0
20241120,160400,484145270,16500,16500,16500,16500,0
20241120,160300,484145270,16500,16500,16500,16500,0
20241120,160200,484145270,16500,16500,16500,16500,0
20241120,160100,484145270,16500,16500,16500,16500,0
20241120,160000,484145270,16500,16500,16500,16500,0
20241120,155900,484145270,16500,16500,16500,16500,0
20241120,155800,484145270,16500,16500,16500,16500,0
20241120,155700,484145270,16500,16500,16500,16500,0
20241120,155600,484145270,16500,16500,16500,16500,0
20241120,155500,484145270,16500,16500,16500,16500,0
20241120,155400,484145270,16500,16500,16500,16500,0
20241120,155300,484145270,16500,16500,16500,16500,0
20241120,155200,484145270,16500,16500,16500,16500,0
20241120,155100,484145270,16500,16500,16500,16500,0
20241120,155000,484145270,16500,16500,16500,16500,0
20241120,154900,484145270,16500,16500,16500,16500,0
20241120,154800,484145270,16500,16500,16500,16500,0
20241120,154700,484145270,16500,16500,16500,16500,0
20241120,154600,484145270,16500,16500,16500,16500,0
20241120,154500,484145270,16500,16500,16500,16500,0
20241120,154400,484145270,16500,16500,16500,16500,0
20241120,154300,484145270,16500,16500,16500,16500,0
20241120,154200,484145270,16500,16500,16500,16500,0
20241120,154100,484145270,16500,16500,16500,16500,0
20241120,154000,484145270,16500,16500,16500,16500,978
20241120,153900,484145270,16500,16500,16500,16500,0
20241120,153800,484145270,16500,16500,16500,16500,0
20241120,153700,484145270,16500,16500,16500,16500,0
20241120,153600,484145270,16500,16500,16500,16500,0
20241120,153500,484145270,16500,16500,16500,16500,0
20241120,153400,484145270,16500,16500,16500,16500,0
20241120,153300,484145270,16500,16500,16500,16500,0
20241120,153200,484145270,16500,16500,16500,16500,0
20241120,153100,484145270,16500,16500,16500,16500,0
20241120,153000,484145270,16500,16500,16500,16500,978
20241120,152900,468008270,16510,16510,16510,16510,0
20241120,152800,468008270,16510,16510,16510,16510,0
20241120,152700,468008270,16510,16510,16510,16510,0
20241120,152600,468008270,16510,16510,16510,16510,0
20241120,152500,468008270,16510,16510,16510,16510,0
20241120,152400,468008270,16510,16510,16510,16510,0
20241120,152300,468008270,16510,16510,16510,16510,0
20241120,152200,468008270,16510,16510,16510,16510,0
20241120,152100,468008270,16510,16510,16510,16510,0
20241120,152000,468008270,16510,16510,16510,16510,0
20241120,151900,468008270,16510,16510,16510,16500,103
20241120,151800,466308150,16500,16510,16510,16500,29
20241120,151700,465829370,16510,16510,16510,16510,161
20241120,151600,463171260,16510,16500,16510,16500,650
20241120,151500,452439770,16510,16500,16510,16500,8
20241120,151400,452307750,16500,16500,16500,16500,29
20241120,151300,451829250,16500,16510,16510,16500,35
20241120,151200,451251680,16500,16500,16500,16500,1
20241120,151100,451235180,16510,16510,16510,16510,0
20241120,151000,451235180,16510,16500,16510,16500,118
20241120,150900,449287880,16510,16540,16540,16510,201
20241120,150800,445966030,16540,16530,16540,16530,447
20241120,150700,438574250,16530,16530,16530,16530,444
20241120,150600,431234930,16530,16520,16530,16520,52
20241120,150500,430375760,16530,16520,16530,16520,40
20241120,150400,429714570,16530,16520,16530,16520,3
20241120,150300,429664990,16520,16520,16530,16520,7
20241120,150200,429549300,16520,16520,16520,16520,2
20241120,150100,429516260,16520,16520,16520,16520,2
20241120,150000,429483220,16520,16520,16520,16520,4
20241120,145900,429417140,16520,16520,16520,16520,449
20241120,145800,421999660,16510,16510,16510,16510,1
20241120,145700,421983150,16510,16510,16510,16510,0
20241120,145600,421983150,16510,16510,16510,16510,1
20241120,145500,421966640,16510,16510,16510,16510,301
20241120,145400,416997130,16500,16500,16510,16500,19
20241120,145300,416683600,16500,16500,16500,16500,14
20241120,145200,416452600,16500,16500,16500,16500,15
20241120,145100,416205100,16510,16510,16510,16500,15
20241120,145000,415957560,16500,16500,16500,16500,14
20241120,144900,415726560,16500,16500,16500,16500,12
20241120,144800,415528560,16500,16500,16500,16500,2
20241120,144700,415495560,16500,16500,16500,16500,1
20241120,144600,415479060,16500,16510,16510,16500,13
20241120,144500,415264460,16500,16500,16500,16500,0
20241120,144400,415264460,16500,16500,16500,16500,1
20241120,144300,415247960,16500,16500,16500,16500,1
20241120,144200,415231460,16500,16500,16500,16500,1
20241120,144100,415214960,16500,16500,16500,16500,0
20241120,144000,415214960,16500,16500,16500,16500,1
20241120,143900,415198460,16500,16500,16500,16500,2
20241120,143800,415165460,16500,16500,16500,16500,76
20241120,143700,413911460,16500,16500,16500,16500,0
20241120,143600,413911460,16500,16500,16500,16500,1
20241120,143500,413894960,16500,16500,16500,16500,0
20241120,143400,413894960,16500,16500,16500,16500,1
20241120,143300,413878460,16510,16510,16510,16510,0
20241120,143200,413878460,16510,16500,16510,16500,10
20241120,143100,413713370,16500,16510,16510,16500,515
20241120,143000,405211830,16500,16500,16500,16500,1
20241120,142900,405195330,16500,16510,16510,16500,19
20241120,142800,404881650,16500,16500,16500,16500,1
20241120,142700,404865150,16500,16500,16500,16500,0
20241120,142600,404865150,16500,16500,16500,16500,1
20241120,142500,404848650,16510,16500,16510,16500,21
20241120,142400,404501950,16510,16510,16510,16510,0
20241120,142300,404501950,16510,16500,16510,16500,21
20241120,142200,404155260,16510,16510,16510,16510,6
20241120,142100,404056200,16510,16500,16510,16500,9
20241120,142000,403907620,16510,16510,16510,16510,0
20241120,141900,403907620,16510,16510,16510,16510,8
20241120,141800,403775540,16510,16510,16510,16510,10
20241120,141700,403610440,16510,16510,16510,16510,0
20241120,141600,403610440,16510,16510,16510,16510,100
20241120,141500,401959440,16510,16510,16510,16510,1
20241120,141400,401942930,16500,16500,16500,16500,53
20241120,141300,401068430,16500,16500,16500,16500,200
20241120,141200,397768430,16500,16500,16500,16500,17
20241120,141100,397487930,16500,16500,16500,16500,328
20241120,141000,392075930,16500,16500,16500,16500,22
20241120,140900,391712930,16500,16500,16500,16500,0
20241120,140800,391712930,16500,16500,16500,16500,16
20241120,140700,391448930,16500,16500,16500,16500,0
20241120,140600,391448930,16500,16500,16500,16500,18
20241120,140500,391151930,16490,16500,16500,16490,17
20241120,140400,390871440,16500,16500,16500,16500,0
20241120,140300,390871440,16500,16500,16500,16500,16
20241120,140200,390607440,16490,16500,16500,16490,61
20241120,140100,389600950,16500,16490,16500,16490,40
20241120,140000,388941190,16500,16500,16500,16500,0
20241120,135900,388941190,16500,16490,16500,16490,41
20241120,135800,388264940,16500,16500,16500,16500,0
20241120,135700,388264940,16500,16490,16500,16490,41
20241120,135600,387588690,16490,16490,16490,16490,1
20241120,135500,387572200,16500,16500,16500,16500,16
20241120,135400,387308200,16490,16490,16490,16490,24
20241120,135300,386912440,16490,16490,16490,16490,0
20241120,135200,386912440,16490,16490,16490,16490,0
20241120,135100,386912440,16490,16490,16490,16490,31
20241120,135000,386401250,16490,16490,16490,16490,0
20241120,134900,386401250,16490,16490,16490,16490,0
20241120,134800,386401250,16490,16490,16490,16490,1
20241120,134700,386384760,16490,16490,16490,16490,0
20241120,134600,386384760,16490,16490,16490,16490,32
20241120,134500,385857080,16500,16500,16500,16500,0
20241120,134400,385857080,16500,16500,16500,16500,2
20241120,134300,385824080,16490,16490,16490,16490,0
20241120,134200,385824080,16490,16490,16490,16490,22
20241120,134100,385461300,16500,16500,16500,16500,2
20241120,134000,385428300,16500,16500,16500,16500,1
20241120,133900,385411800,16500,16490,16500,16490,33
20241120,133800,384867620,16490,16490,16490,16490,0
20241120,133700,384867620,16490,16490,16490,16490,0
20241120,133600,384867620,16490,16490,16490,16490,0
20241120,133500,384867620,16490,16490,16490,16490,31
20241120,133400,384356430,16500,16500,16500,16500,2
20241120,133300,384323430,16490,16490,16490,16490,0
20241120,133200,384323430,16490,16490,16490,16490,0
20241120,133100,384323430,16490,16500,16500,16490,2
20241120,133000,384290440,16500,16500,16500,16500,0
20241120,132900,384290440,16500,16500,16500,16500,319
20241120,132800,379026940,16510,16510,16510,16510,1
20241120,132700,379010430,16500,16500,16500,16500,0
20241120,132600,379010430,16500,16500,16500,16500,934
20241120,132500,363599430,16510,16510,16510,16510,221
20241120,132400,359950720,16510,16510,16510,16510,5
20241120,132300,359868170,16510,16510,16520,16510,85
20241120,132200,358464010,16510,16520,16520,16510,13
20241120,132100,358249320,16510,16510,16510,16510,6
20241120,132000,358150260,16510,16510,16510,16510,6
20241120,131900,358051200,16510,16510,16510,16510,7
20241120,131800,357935630,16510,16510,16510,16510,5
20241120,131700,357853080,16510,16510,16510,16510,6
20241120,131600,357754020,16510,16510,16510,16510,8
20241120,131500,357621940,16510,16510,16510,16510,56
20241120,131400,356697380,16520,16520,16520,16510,7
20241120,131300,356581750,16520,16520,16520,16520,0
20241120,131200,356581750,16520,16520,16520,16520,1
20241120,131100,356565230,16520,16520,16520,16520,1
20241120,131000,356548710,16510,16510,16510,16510,10
20241120,130900,356383610,16510,16510,16510,16510,0
20241120,130800,356383610,16510,16510,16510,16510,0
20241120,130700,356383610,16510,16510,16510,16510,0
20241120,130600,356383610,16510,16510,16510,16510,1
20241120,130500,356367100,16510,16510,16510,16510,0
20241120,130400,356367100,16510,16510,16510,16510,0
20241120,130300,356367100,16510,16510,16510,16510,0
20241120,130200,356367100,16510,16510,16510,16510,0
20241120,130100,356367100,16510,16510,16510,16510,0
20241120,130000,356367100,16510,16510,16510,16510,0
20241120,125900,356367100,16510,16510,16510,16510,0
20241120,125800,356367100,16510,16510,16510,16510,40
20241120,125700,355706700,16500,16500,16500,16500,153
20241120,125600,353182200,16500,16500,16500,16500,222
20241120,125500,349519200,16500,16500,16500,16500,23
20241120,125400,349139700,16510,16510,16510,16510,184
20241120,125300,346101860,16520,16520,16520,16520,0
20241120,125200,346101860,16520,16520,16520,16520,2
20241120,125100,346068820,16510,16510,16510,16510,24
20241120,125000,345672580,16510,16510,16510,16510,0
20241120,124900,345672580,16510,16510,16510,16510,0
20241120,124800,345672580,16510,16510,16510,16510,0
20241120,124700,345672580,16510,16510,16510,16510,2
20241120,124600,345639560,16510,16510,16510,16510,18
20241120,124500,345342380,16520,16520,16520,16520,0
20241120,124400,345342380,16520,16510,16520,16510,201
20241120,124300,342021870,16510,16510,16510,16510,19
20241120,124200,341708180,16520,16520,16520,16520,50
20241120,124100,340882180,16520,16510,16520,16510,51
20241120,124000,340039670,16510,16510,16510,16510,20
20241120,123900,339709470,16510,16510,16510,16510,0
20241120,123800,339709470,16510,16510,16510,16510,0
20241120,123700,339709470,16510,16510,16510,16510,0
20241120,123600,339709470,16510,16510,16510,16510,0
20241120,123500,339709470,16510,16510,16510,16510,0
20241120,123400,339709470,16510,16510,16510,16510,0
20241120,123300,339709470,16510,16510,16510,16510,18
20241120,123200,339412290,16520,16520,16520,16520,2
20241120,123100,339379250,16510,16510,16510,16510,0
20241120,123000,339379250,16510,16510,16510,16510,0
20241120,122900,339379250,16510,16510,16520,16510,238
20241120,122800,335449740,16510,16510,16510,16510,9
20241120,122700,335301150,16510,16500,16510,16500,194
20241120,122600,332099550,16500,16500,16500,16500,29
20241120,122500,331621050,16510,16510,16510,16510,0
20241120,122400,331621050,16510,16510,16510,16510,1
20241120,122300,331604540,16510,16510,16510,16510,1
20241120,122200,331588030,16510,16500,16510,16500,39
20241120,122100,330944450,16500,16500,16500,16500,0
20241120,122000,330944450,16500,16500,16500,16500,1
20241120,121900,330927950,16500,16500,16500,16500,33
20241120,121800,330383450,16500,16500,16500,16500,0
20241120,121700,330383450,16500,16500,16500,16500,0
20241120,121600,330383450,16500,16500,16500,16500,0
20241120,121500,330383450,16500,16500,16500,16500,24
20241120,121400,329987450,16510,16510,16510,16510,0
20241120,121300,329987450,16510,16510,16510,16510,0
20241120,121200,329987450,16510,16510,16510,16510,100
20241120,121100,328336450,16510,16510,16510,16510,1
20241120,121000,328319940,16500,16500,16500,16500,0
20241120,120900,328319940,16500,16500,16500,16500,1
20241120,120800,328303440,16500,16500,16500,16500,0
20241120,120700,328303440,16500,16500,16500,16500,0
20241120,120600,328303440,16500,16500,16500,16500,0
20241120,120500,328303440,16500,16500,16500,16500,50
20241120,120400,327478440,16500,16500,16500,16500,203
20241120,120300,324128940,16490,16490,16490,16490,11
20241120,120200,323947550,16490,16490,16490,16490,0
20241120,120100,323947550,16490,16490,16490,16490,2
20241120,120000,323914570,16490,16490,16490,16490,15
20241120,115900,323667220,16500,16500,16500,16500,0
20241120,115800,323667220,16500,16500,16500,16500,0
20241120,115700,323667220,16500,16500,16500,16500,0
20241120,115600,323667220,16500,16500,16500,16500,3
20241120,115500,323617720,16500,16500,16500,16500,61
20241120,115400,322611220,16500,16500,16500,16500,0
20241120,115300,322611220,16500,16500,16500,16500,0
20241120,115200,322611220,16500,16500,16500,16500,2
20241120,115100,322578220,16500,16500,16500,16500,8
20241120,115000,322446220,16500,16500,16500,16500,0
20241120,114900,322446220,16500,16500,16500,16500,21
20241120,114800,322099720,16490,16490,16490,16490,92
20241120,114700,320582640,16490,16490,16490,16490,0
20241120,114600,320582640,16490,16500,16500,16480,4390
20241120,114500,248233670,16480,16500,16510,16480,7094
20241120,114400,131309670,16500,16500,16500,16500,0
20241120,114300,131309670,16500,16500,16500,16500,0
20241120,114200,131309670,16500,16510,16510,16500,123
20241120,114100,129279200,16500,16500,16500,16500,0
20241120,114000,129279200,16500,16500,16500,16500,33
20241120,113900,128734700,16500,16500,16500,16500,0
20241120,113800,128734700,16500,16500,16500,16500,0
20241120,113700,128734700,16500,16500,16500,16500,0
20241120,113600,128734700,16500,16510,16510,16500,303
20241120,113500,123732600,16520,16510,16520,16510,2
20241120,113400,123699570,16510,16510,16510,16510,0
20241120,113300,123699570,16510,16510,16510,16510,1
20241120,113200,123683060,16500,16510,16510,16500,300
20241120,113100,118730290,16500,16500,16500,16500,0
20241120,113000,118730290,16500,16500,16500,16500,0
20241120,112900,118730290,16500,16510,16510,16500,20
20241120,112800,118400190,16510,16510,16510,16510,0
20241120,112700,118400190,16510,16510,16510,16510,11
20241120,112600,118218580,16500,16500,16500,16500,2
20241120,112500,118185580,16510,16510,16510,16510,9
20241120,112400,118036990,16500,16500,16500,16500,0
20241120,112300,118036990,16500,16510,16510,16500,19
20241120,112200,117723390,16510,16510,16510,16510,0
20241120,112100,117723390,16510,16510,16510,16510,9
20241120,112000,117574800,16510,16510,16510,16510,0
20241120,111900,117574800,16510,16510,16510,16510,14
20241120,111800,117343660,16510,16510,16510,16510,0
20241120,111700,117343660,16510,16500,16510,16500,15
20241120,111600,117096020,16500,16500,16500,16500,1
20241120,111500,117079520,16500,16510,16510,16500,67
20241120,111400,115973520,16510,16510,16510,16510,20
20241120,111300,115643320,16510,16510,16510,16510,0
20241120,111200,115643320,16510,16510,16510,16510,0
20241120,111100,115643320,16510,16510,16510,16510,0
20241120,111000,115643320,16510,16510,16510,16510,10
20241120,110900,115478220,16510,16510,16510,16510,0
20241120,110800,115478220,16510,16510,16510,16510,1
20241120,110700,115461710,16510,16510,16510,16510,0
20241120,110600,115461710,16510,16510,16510,16510,0
20241120,110500,115461710,16510,16510,16510,16510,0
20241120,110400,115461710,16510,16510,16510,16510,0
20241120,110300,115461710,16510,16510,16510,16510,10
20241120,110200,115296610,16510,16510,16510,16510,1
20241120,110100,115280100,16500,16500,16500,16500,0
20241120,110000,115280100,16500,16500,16500,16500,11
20241120,105900,115098600,16510,16510,16510,16510,165
20241120,105800,112374450,16500,16500,16500,16500,0
20241120,105700,112374450,16500,16500,16500,16500,0
20241120,105600,112374450,16500,16500,16500,16500,0
20241120,105500,112374450,16500,16500,16500,16500,8
20241120,105400,112242450,16500,16500,16500,16500,8
20241120,105300,112110450,16510,16510,16510,16510,2
20241120,105200,112077430,16500,16500,16500,16500,0
20241120,105100,112077430,16500,16500,16500,16500,0
20241120,105000,112077430,16500,16500,16500,16500,21
20241120,104900,111730930,16500,16500,16500,16500,0
20241120,104800,111730930,16500,16500,16500,16500,7
20241120,104700,111615430,16500,16500,16500,16500,2
20241120,104600,111582430,16500,16500,16500,16500,18
20241120,104500,111285430,16500,16500,16500,16500,0
20241120,104400,111285430,16500,16500,16500,16500,0
20241120,104300,111285430,16500,16500,16500,16500,12
20241120,104200,111087430,16510,16510,16510,16510,0
20241120,104100,111087430,16510,16500,16510,16500,2
20241120,104000,111054420,16500,16490,16500,16490,109
20241120,103900,109256000,16500,16500,16500,16500,1
20241120,103800,109239500,16510,16510,16510,16510,0
20241120,103700,109239500,16510,16500,16510,16500,20
20241120,103600,108909490,16500,16500,16500,16500,0
20241120,103500,108909490,16500,16500,16500,16500,1
20241120,103400,108892990,16520,16510,16520,16510,17
20241120,103300,108612310,16510,16500,16510,16500,17
20241120,103200,108331800,16500,16500,16500,16500,0
20241120,103100,108331800,16500,16500,16500,16500,17
20241120,103000,108051300,16510,16510,16510,16510,389
20241120,102900,101628910,16520,16520,16520,16520,5
20241120,102800,101546310,16510,16510,16510,16510,12
20241120,102700,101348190,16500,16500,16500,16500,19
20241120,102600,101034690,16490,16490,16490,16490,87
20241120,102500,99600060,16480,16480,16480,16480,0
20241120,102400,99600060,16480,16480,16480,16480,52
20241120,102300,98743100,16480,16480,16480,16480,16
20241120,102200,98479420,16480,16480,16480,16480,0
20241120,102100,98479420,16480,16480,16480,16470,24
20241120,102000,98084030,16470,16470,16470,16470,6
20241120,101900,97985210,16470,16470,16470,16470,21
20241120,101800,97639340,16470,16470,16470,16470,19
20241120,101700,97326410,16470,16470,16470,16470,0
20241120,101600,97326410,16470,16470,16470,16470,16
20241120,101500,97062890,16470,16470,16470,16470,0
20241120,101400,97062890,16470,16470,16470,16470,22
20241120,101300,96700550,16470,16470,16470,16470,10
20241120,101200,96535850,16470,16470,16470,16470,0
20241120,101100,96535850,16470,16460,16480,16460,21
20241120,101000,96190160,16460,16460,16460,16460,0
20241120,100900,96190160,16460,16470,16470,16460,479
20241120,100800,88305690,16470,16470,16470,16470,123
20241120,100700,86279880,16470,16470,16470,16460,327
20241120,100600,80897190,16470,16470,16470,16470,2
20241120,100500,80864250,16470,16470,16470,16470,46
20241120,100400,80106630,16470,16470,16470,16470,2
20241120,100300,80073690,16470,16460,16470,16460,39
20241120,100200,79431590,16470,16470,16470,16470,65
20241120,100100,78361040,16470,16470,16470,16470,1
20241120,100000,78344570,16460,16460,16460,16460,111
20241120,095900,76517510,16460,16460,16460,16460,0
20241120,095800,76517510,16460,16460,16460,16460,80
20241120,095700,75200710,16460,16460,16460,16460,8
20241120,095600,75069030,16460,16480,16480,16460,719
20241120,095500,63228010,16490,16490,16490,16490,0
20241120,095400,63228010,16490,16510,16520,16490,394
20241120,095300,56726640,16490,16500,16500,16490,9
20241120,095200,56578220,16490,16500,16500,16490,380
20241120,095100,50308710,16510,16510,16510,16510,0
20241120,095000,50308710,16510,16510,16510,16510,0
20241120,094900,50308710,16510,16510,16510,16510,2
20241120,094800,50275690,16510,16500,16510,16500,7
20241120,094700,50160170,16500,16500,16500,16500,2
20241120,094600,50127170,16500,16500,16500,16500,2
20241120,094500,50094170,16500,16500,16500,16500,70
20241120,094400,48939170,16490,16500,16500,16490,21
20241120,094300,48592830,16500,16500,16500,16500,2
20241120,094200,48559830,16500,16500,16500,16500,10
20241120,094100,48394830,16490,16500,16500,16490,40
20241120,094000,47735190,16490,16490,16490,16490,0
20241120,093900,47735190,16490,16490,16490,16490,23
20241120,093800,47355920,16500,16500,16500,16500,0
20241120,093700,47355920,16500,16490,16500,16490,29
20241120,093600,46877690,16500,16500,16500,16500,6
20241120,093500,46778690,16510,16460,16510,16460,42
20241120,093400,46087210,16460,16500,16500,16460,338
20241120,093300,40518810,16490,16490,16490,16490,24
20241120,093200,40123050,16490,16510,16510,16490,83
20241120,093100,38754360,16500,16520,16530,16500,354
20241120,093000,32910120,16530,16520,16530,16510,38
20241120,092900,32282330,16530,16530,16530,16530,0
20241120,092800,32282330,16530,16530,16530,16530,2
20241120,092700,32249270,16520,16520,16520,16520,6
20241120,092600,32150150,16520,16520,16520,16520,0
20241120,092500,32150150,16520,16520,16520,16520,30
20241120,092400,31654550,16520,16520,16520,16520,187
20241120,092300,28565310,16520,16520,16520,16520,1
20241120,092200,28548790,16510,16510,16510,16510,33
20241120,092100,28003960,16510,16510,16510,16510,9
20241120,092000,27855370,16520,16520,16520,16520,1
20241120,091900,27838850,16520,16520,16520,16520,104
20241120,091800,26120770,16530,16530,16530,16530,77
20241120,091700,24847960,16540,16540,16540,16540,20
20241120,091600,24517160,16540,16540,16540,16540,100
20241120,091500,22863160,16530,16530,16530,16530,100
20241120,091400,21210160,16530,16530,16530,16530,0
20241120,091300,21210160,16530,16530,16530,16530,428
20241120,091200,14135320,16530,16530,16530,16530,3
20241120,091100,14085730,16540,16540,16540,16540,2
20241120,091000,14052650,16540,16550,16560,16540,4
20241120,090900,13986440,16550,16550,16550,16550,1
20241120,090800,13969890,16560,16560,16560,16560,0
20241120,090700,13969890,16560,16560,16560,16560,7
20241120,090600,13853970,16590,16560,16590,16560,212
20241120,090500,10337070,16500,16500,16500,16500,0
20241120,090400,10337070,16500,16500,16500,16500,449
20241120,090300,2928570,16470,16470,16470,16470,21
20241120,090200,2582700,16500,16500,16500,16500,1
20241120,090100,2566200,16450,16450,16450,16450,0
20241120,090000,2566200,16450,16450,16450,16450,156
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 184000 484145270 16500 16500 16500 16500 978
3 20241120 183900 484145270 16500 16500 16500 16500 0
4 20241120 183800 484145270 16500 16500 16500 16500 0
5 20241120 183700 484145270 16500 16500 16500 16500 0
6 20241120 183600 484145270 16500 16500 16500 16500 0
7 20241120 183500 484145270 16500 16500 16500 16500 0
8 20241120 183400 484145270 16500 16500 16500 16500 0
9 20241120 183300 484145270 16500 16500 16500 16500 0
10 20241120 183200 484145270 16500 16500 16500 16500 0
11 20241120 183100 484145270 16500 16500 16500 16500 0
12 20241120 183000 484145270 16500 16500 16500 16500 0
13 20241120 182900 484145270 16500 16500 16500 16500 0
14 20241120 182800 484145270 16500 16500 16500 16500 0
15 20241120 182700 484145270 16500 16500 16500 16500 0
16 20241120 182600 484145270 16500 16500 16500 16500 0
17 20241120 182500 484145270 16500 16500 16500 16500 0
18 20241120 182400 484145270 16500 16500 16500 16500 0
19 20241120 182300 484145270 16500 16500 16500 16500 0
20 20241120 182200 484145270 16500 16500 16500 16500 0
21 20241120 182100 484145270 16500 16500 16500 16500 0
22 20241120 182000 484145270 16500 16500 16500 16500 0
23 20241120 181900 484145270 16500 16500 16500 16500 0
24 20241120 181800 484145270 16500 16500 16500 16500 0
25 20241120 181700 484145270 16500 16500 16500 16500 0
26 20241120 181600 484145270 16500 16500 16500 16500 0
27 20241120 181500 484145270 16500 16500 16500 16500 0
28 20241120 181400 484145270 16500 16500 16500 16500 0
29 20241120 181300 484145270 16500 16500 16500 16500 0
30 20241120 181200 484145270 16500 16500 16500 16500 0
31 20241120 181100 484145270 16500 16500 16500 16500 0
32 20241120 181000 484145270 16500 16500 16500 16500 978
33 20241120 180900 484145270 16500 16500 16500 16500 0
34 20241120 180800 484145270 16500 16500 16500 16500 0
35 20241120 180700 484145270 16500 16500 16500 16500 0
36 20241120 180600 484145270 16500 16500 16500 16500 0
37 20241120 180500 484145270 16500 16500 16500 16500 0
38 20241120 180400 484145270 16500 16500 16500 16500 0
39 20241120 180300 484145270 16500 16500 16500 16500 0
40 20241120 180200 484145270 16500 16500 16500 16500 0
41 20241120 180100 484145270 16500 16500 16500 16500 0
42 20241120 180000 484145270 16500 16500 16500 16500 0
43 20241120 175900 484145270 16500 16500 16500 16500 0
44 20241120 175800 484145270 16500 16500 16500 16500 0
45 20241120 175700 484145270 16500 16500 16500 16500 0
46 20241120 175600 484145270 16500 16500 16500 16500 0
47 20241120 175500 484145270 16500 16500 16500 16500 0
48 20241120 175400 484145270 16500 16500 16500 16500 0
49 20241120 175300 484145270 16500 16500 16500 16500 0
50 20241120 175200 484145270 16500 16500 16500 16500 0
51 20241120 175100 484145270 16500 16500 16500 16500 0
52 20241120 175000 484145270 16500 16500 16500 16500 0
53 20241120 174900 484145270 16500 16500 16500 16500 0
54 20241120 174800 484145270 16500 16500 16500 16500 0
55 20241120 174700 484145270 16500 16500 16500 16500 0
56 20241120 174600 484145270 16500 16500 16500 16500 0
57 20241120 174500 484145270 16500 16500 16500 16500 0
58 20241120 174400 484145270 16500 16500 16500 16500 0
59 20241120 174300 484145270 16500 16500 16500 16500 0
60 20241120 174200 484145270 16500 16500 16500 16500 0
61 20241120 174100 484145270 16500 16500 16500 16500 0
62 20241120 174000 484145270 16500 16500 16500 16500 978
63 20241120 173900 484145270 16500 16500 16500 16500 0
64 20241120 173800 484145270 16500 16500 16500 16500 0
65 20241120 173700 484145270 16500 16500 16500 16500 0
66 20241120 173600 484145270 16500 16500 16500 16500 0
67 20241120 173500 484145270 16500 16500 16500 16500 0
68 20241120 173400 484145270 16500 16500 16500 16500 0
69 20241120 173300 484145270 16500 16500 16500 16500 0
70 20241120 173200 484145270 16500 16500 16500 16500 0
71 20241120 173100 484145270 16500 16500 16500 16500 0
72 20241120 173000 484145270 16500 16500 16500 16500 0
73 20241120 172900 484145270 16500 16500 16500 16500 0
74 20241120 172800 484145270 16500 16500 16500 16500 0
75 20241120 172700 484145270 16500 16500 16500 16500 0
76 20241120 172600 484145270 16500 16500 16500 16500 0
77 20241120 172500 484145270 16500 16500 16500 16500 0
78 20241120 172400 484145270 16500 16500 16500 16500 0
79 20241120 172300 484145270 16500 16500 16500 16500 0
80 20241120 172200 484145270 16500 16500 16500 16500 0
81 20241120 172100 484145270 16500 16500 16500 16500 0
82 20241120 172000 484145270 16500 16500 16500 16500 0
83 20241120 171900 484145270 16500 16500 16500 16500 0
84 20241120 171800 484145270 16500 16500 16500 16500 0
85 20241120 171700 484145270 16500 16500 16500 16500 0
86 20241120 171600 484145270 16500 16500 16500 16500 0
87 20241120 171500 484145270 16500 16500 16500 16500 0
88 20241120 171400 484145270 16500 16500 16500 16500 0
89 20241120 171300 484145270 16500 16500 16500 16500 0
90 20241120 171200 484145270 16500 16500 16500 16500 0
91 20241120 171100 484145270 16500 16500 16500 16500 0
92 20241120 171000 484145270 16500 16500 16500 16500 978
93 20241120 170900 484145270 16500 16500 16500 16500 0
94 20241120 170800 484145270 16500 16500 16500 16500 0
95 20241120 170700 484145270 16500 16500 16500 16500 0
96 20241120 170600 484145270 16500 16500 16500 16500 0
97 20241120 170500 484145270 16500 16500 16500 16500 0
98 20241120 170400 484145270 16500 16500 16500 16500 0
99 20241120 170300 484145270 16500 16500 16500 16500 0
100 20241120 170200 484145270 16500 16500 16500 16500 0
101 20241120 170100 484145270 16500 16500 16500 16500 0
102 20241120 170000 484145270 16500 16500 16500 16500 0
103 20241120 165900 484145270 16500 16500 16500 16500 0
104 20241120 165800 484145270 16500 16500 16500 16500 0
105 20241120 165700 484145270 16500 16500 16500 16500 0
106 20241120 165600 484145270 16500 16500 16500 16500 0
107 20241120 165500 484145270 16500 16500 16500 16500 0
108 20241120 165400 484145270 16500 16500 16500 16500 0
109 20241120 165300 484145270 16500 16500 16500 16500 0
110 20241120 165200 484145270 16500 16500 16500 16500 0
111 20241120 165100 484145270 16500 16500 16500 16500 0
112 20241120 165000 484145270 16500 16500 16500 16500 0
113 20241120 164900 484145270 16500 16500 16500 16500 0
114 20241120 164800 484145270 16500 16500 16500 16500 0
115 20241120 164700 484145270 16500 16500 16500 16500 0
116 20241120 164600 484145270 16500 16500 16500 16500 0
117 20241120 164500 484145270 16500 16500 16500 16500 0
118 20241120 164400 484145270 16500 16500 16500 16500 0
119 20241120 164300 484145270 16500 16500 16500 16500 0
120 20241120 164200 484145270 16500 16500 16500 16500 0
121 20241120 164100 484145270 16500 16500 16500 16500 0
122 20241120 164000 484145270 16500 16500 16500 16500 978
123 20241120 163900 484145270 16500 16500 16500 16500 0
124 20241120 163800 484145270 16500 16500 16500 16500 0
125 20241120 163700 484145270 16500 16500 16500 16500 0
126 20241120 163600 484145270 16500 16500 16500 16500 0
127 20241120 163500 484145270 16500 16500 16500 16500 0
128 20241120 163400 484145270 16500 16500 16500 16500 0
129 20241120 163300 484145270 16500 16500 16500 16500 0
130 20241120 163200 484145270 16500 16500 16500 16500 0
131 20241120 163100 484145270 16500 16500 16500 16500 0
132 20241120 163000 484145270 16500 16500 16500 16500 0
133 20241120 162900 484145270 16500 16500 16500 16500 0
134 20241120 162800 484145270 16500 16500 16500 16500 0
135 20241120 162700 484145270 16500 16500 16500 16500 0
136 20241120 162600 484145270 16500 16500 16500 16500 0
137 20241120 162500 484145270 16500 16500 16500 16500 0
138 20241120 162400 484145270 16500 16500 16500 16500 0
139 20241120 162300 484145270 16500 16500 16500 16500 0
140 20241120 162200 484145270 16500 16500 16500 16500 0
141 20241120 162100 484145270 16500 16500 16500 16500 0
142 20241120 162000 484145270 16500 16500 16500 16500 0
143 20241120 161900 484145270 16500 16500 16500 16500 0
144 20241120 161800 484145270 16500 16500 16500 16500 0
145 20241120 161700 484145270 16500 16500 16500 16500 0
146 20241120 161600 484145270 16500 16500 16500 16500 0
147 20241120 161500 484145270 16500 16500 16500 16500 0
148 20241120 161400 484145270 16500 16500 16500 16500 0
149 20241120 161300 484145270 16500 16500 16500 16500 0
150 20241120 161200 484145270 16500 16500 16500 16500 0
151 20241120 161100 484145270 16500 16500 16500 16500 0
152 20241120 161000 484145270 16500 16500 16500 16500 978
153 20241120 160900 484145270 16500 16500 16500 16500 0
154 20241120 160800 484145270 16500 16500 16500 16500 0
155 20241120 160700 484145270 16500 16500 16500 16500 0
156 20241120 160600 484145270 16500 16500 16500 16500 0
157 20241120 160500 484145270 16500 16500 16500 16500 0
158 20241120 160400 484145270 16500 16500 16500 16500 0
159 20241120 160300 484145270 16500 16500 16500 16500 0
160 20241120 160200 484145270 16500 16500 16500 16500 0
161 20241120 160100 484145270 16500 16500 16500 16500 0
162 20241120 160000 484145270 16500 16500 16500 16500 0
163 20241120 155900 484145270 16500 16500 16500 16500 0
164 20241120 155800 484145270 16500 16500 16500 16500 0
165 20241120 155700 484145270 16500 16500 16500 16500 0
166 20241120 155600 484145270 16500 16500 16500 16500 0
167 20241120 155500 484145270 16500 16500 16500 16500 0
168 20241120 155400 484145270 16500 16500 16500 16500 0
169 20241120 155300 484145270 16500 16500 16500 16500 0
170 20241120 155200 484145270 16500 16500 16500 16500 0
171 20241120 155100 484145270 16500 16500 16500 16500 0
172 20241120 155000 484145270 16500 16500 16500 16500 0
173 20241120 154900 484145270 16500 16500 16500 16500 0
174 20241120 154800 484145270 16500 16500 16500 16500 0
175 20241120 154700 484145270 16500 16500 16500 16500 0
176 20241120 154600 484145270 16500 16500 16500 16500 0
177 20241120 154500 484145270 16500 16500 16500 16500 0
178 20241120 154400 484145270 16500 16500 16500 16500 0
179 20241120 154300 484145270 16500 16500 16500 16500 0
180 20241120 154200 484145270 16500 16500 16500 16500 0
181 20241120 154100 484145270 16500 16500 16500 16500 0
182 20241120 154000 484145270 16500 16500 16500 16500 978
183 20241120 153900 484145270 16500 16500 16500 16500 0
184 20241120 153800 484145270 16500 16500 16500 16500 0
185 20241120 153700 484145270 16500 16500 16500 16500 0
186 20241120 153600 484145270 16500 16500 16500 16500 0
187 20241120 153500 484145270 16500 16500 16500 16500 0
188 20241120 153400 484145270 16500 16500 16500 16500 0
189 20241120 153300 484145270 16500 16500 16500 16500 0
190 20241120 153200 484145270 16500 16500 16500 16500 0
191 20241120 153100 484145270 16500 16500 16500 16500 0
192 20241120 153000 484145270 16500 16500 16500 16500 978
193 20241120 152900 468008270 16510 16510 16510 16510 0
194 20241120 152800 468008270 16510 16510 16510 16510 0
195 20241120 152700 468008270 16510 16510 16510 16510 0
196 20241120 152600 468008270 16510 16510 16510 16510 0
197 20241120 152500 468008270 16510 16510 16510 16510 0
198 20241120 152400 468008270 16510 16510 16510 16510 0
199 20241120 152300 468008270 16510 16510 16510 16510 0
200 20241120 152200 468008270 16510 16510 16510 16510 0
201 20241120 152100 468008270 16510 16510 16510 16510 0
202 20241120 152000 468008270 16510 16510 16510 16510 0
203 20241120 151900 468008270 16510 16510 16510 16500 103
204 20241120 151800 466308150 16500 16510 16510 16500 29
205 20241120 151700 465829370 16510 16510 16510 16510 161
206 20241120 151600 463171260 16510 16500 16510 16500 650
207 20241120 151500 452439770 16510 16500 16510 16500 8
208 20241120 151400 452307750 16500 16500 16500 16500 29
209 20241120 151300 451829250 16500 16510 16510 16500 35
210 20241120 151200 451251680 16500 16500 16500 16500 1
211 20241120 151100 451235180 16510 16510 16510 16510 0
212 20241120 151000 451235180 16510 16500 16510 16500 118
213 20241120 150900 449287880 16510 16540 16540 16510 201
214 20241120 150800 445966030 16540 16530 16540 16530 447
215 20241120 150700 438574250 16530 16530 16530 16530 444
216 20241120 150600 431234930 16530 16520 16530 16520 52
217 20241120 150500 430375760 16530 16520 16530 16520 40
218 20241120 150400 429714570 16530 16520 16530 16520 3
219 20241120 150300 429664990 16520 16520 16530 16520 7
220 20241120 150200 429549300 16520 16520 16520 16520 2
221 20241120 150100 429516260 16520 16520 16520 16520 2
222 20241120 150000 429483220 16520 16520 16520 16520 4
223 20241120 145900 429417140 16520 16520 16520 16520 449
224 20241120 145800 421999660 16510 16510 16510 16510 1
225 20241120 145700 421983150 16510 16510 16510 16510 0
226 20241120 145600 421983150 16510 16510 16510 16510 1
227 20241120 145500 421966640 16510 16510 16510 16510 301
228 20241120 145400 416997130 16500 16500 16510 16500 19
229 20241120 145300 416683600 16500 16500 16500 16500 14
230 20241120 145200 416452600 16500 16500 16500 16500 15
231 20241120 145100 416205100 16510 16510 16510 16500 15
232 20241120 145000 415957560 16500 16500 16500 16500 14
233 20241120 144900 415726560 16500 16500 16500 16500 12
234 20241120 144800 415528560 16500 16500 16500 16500 2
235 20241120 144700 415495560 16500 16500 16500 16500 1
236 20241120 144600 415479060 16500 16510 16510 16500 13
237 20241120 144500 415264460 16500 16500 16500 16500 0
238 20241120 144400 415264460 16500 16500 16500 16500 1
239 20241120 144300 415247960 16500 16500 16500 16500 1
240 20241120 144200 415231460 16500 16500 16500 16500 1
241 20241120 144100 415214960 16500 16500 16500 16500 0
242 20241120 144000 415214960 16500 16500 16500 16500 1
243 20241120 143900 415198460 16500 16500 16500 16500 2
244 20241120 143800 415165460 16500 16500 16500 16500 76
245 20241120 143700 413911460 16500 16500 16500 16500 0
246 20241120 143600 413911460 16500 16500 16500 16500 1
247 20241120 143500 413894960 16500 16500 16500 16500 0
248 20241120 143400 413894960 16500 16500 16500 16500 1
249 20241120 143300 413878460 16510 16510 16510 16510 0
250 20241120 143200 413878460 16510 16500 16510 16500 10
251 20241120 143100 413713370 16500 16510 16510 16500 515
252 20241120 143000 405211830 16500 16500 16500 16500 1
253 20241120 142900 405195330 16500 16510 16510 16500 19
254 20241120 142800 404881650 16500 16500 16500 16500 1
255 20241120 142700 404865150 16500 16500 16500 16500 0
256 20241120 142600 404865150 16500 16500 16500 16500 1
257 20241120 142500 404848650 16510 16500 16510 16500 21
258 20241120 142400 404501950 16510 16510 16510 16510 0
259 20241120 142300 404501950 16510 16500 16510 16500 21
260 20241120 142200 404155260 16510 16510 16510 16510 6
261 20241120 142100 404056200 16510 16500 16510 16500 9
262 20241120 142000 403907620 16510 16510 16510 16510 0
263 20241120 141900 403907620 16510 16510 16510 16510 8
264 20241120 141800 403775540 16510 16510 16510 16510 10
265 20241120 141700 403610440 16510 16510 16510 16510 0
266 20241120 141600 403610440 16510 16510 16510 16510 100
267 20241120 141500 401959440 16510 16510 16510 16510 1
268 20241120 141400 401942930 16500 16500 16500 16500 53
269 20241120 141300 401068430 16500 16500 16500 16500 200
270 20241120 141200 397768430 16500 16500 16500 16500 17
271 20241120 141100 397487930 16500 16500 16500 16500 328
272 20241120 141000 392075930 16500 16500 16500 16500 22
273 20241120 140900 391712930 16500 16500 16500 16500 0
274 20241120 140800 391712930 16500 16500 16500 16500 16
275 20241120 140700 391448930 16500 16500 16500 16500 0
276 20241120 140600 391448930 16500 16500 16500 16500 18
277 20241120 140500 391151930 16490 16500 16500 16490 17
278 20241120 140400 390871440 16500 16500 16500 16500 0
279 20241120 140300 390871440 16500 16500 16500 16500 16
280 20241120 140200 390607440 16490 16500 16500 16490 61
281 20241120 140100 389600950 16500 16490 16500 16490 40
282 20241120 140000 388941190 16500 16500 16500 16500 0
283 20241120 135900 388941190 16500 16490 16500 16490 41
284 20241120 135800 388264940 16500 16500 16500 16500 0
285 20241120 135700 388264940 16500 16490 16500 16490 41
286 20241120 135600 387588690 16490 16490 16490 16490 1
287 20241120 135500 387572200 16500 16500 16500 16500 16
288 20241120 135400 387308200 16490 16490 16490 16490 24
289 20241120 135300 386912440 16490 16490 16490 16490 0
290 20241120 135200 386912440 16490 16490 16490 16490 0
291 20241120 135100 386912440 16490 16490 16490 16490 31
292 20241120 135000 386401250 16490 16490 16490 16490 0
293 20241120 134900 386401250 16490 16490 16490 16490 0
294 20241120 134800 386401250 16490 16490 16490 16490 1
295 20241120 134700 386384760 16490 16490 16490 16490 0
296 20241120 134600 386384760 16490 16490 16490 16490 32
297 20241120 134500 385857080 16500 16500 16500 16500 0
298 20241120 134400 385857080 16500 16500 16500 16500 2
299 20241120 134300 385824080 16490 16490 16490 16490 0
300 20241120 134200 385824080 16490 16490 16490 16490 22
301 20241120 134100 385461300 16500 16500 16500 16500 2
302 20241120 134000 385428300 16500 16500 16500 16500 1
303 20241120 133900 385411800 16500 16490 16500 16490 33
304 20241120 133800 384867620 16490 16490 16490 16490 0
305 20241120 133700 384867620 16490 16490 16490 16490 0
306 20241120 133600 384867620 16490 16490 16490 16490 0
307 20241120 133500 384867620 16490 16490 16490 16490 31
308 20241120 133400 384356430 16500 16500 16500 16500 2
309 20241120 133300 384323430 16490 16490 16490 16490 0
310 20241120 133200 384323430 16490 16490 16490 16490 0
311 20241120 133100 384323430 16490 16500 16500 16490 2
312 20241120 133000 384290440 16500 16500 16500 16500 0
313 20241120 132900 384290440 16500 16500 16500 16500 319
314 20241120 132800 379026940 16510 16510 16510 16510 1
315 20241120 132700 379010430 16500 16500 16500 16500 0
316 20241120 132600 379010430 16500 16500 16500 16500 934
317 20241120 132500 363599430 16510 16510 16510 16510 221
318 20241120 132400 359950720 16510 16510 16510 16510 5
319 20241120 132300 359868170 16510 16510 16520 16510 85
320 20241120 132200 358464010 16510 16520 16520 16510 13
321 20241120 132100 358249320 16510 16510 16510 16510 6
322 20241120 132000 358150260 16510 16510 16510 16510 6
323 20241120 131900 358051200 16510 16510 16510 16510 7
324 20241120 131800 357935630 16510 16510 16510 16510 5
325 20241120 131700 357853080 16510 16510 16510 16510 6
326 20241120 131600 357754020 16510 16510 16510 16510 8
327 20241120 131500 357621940 16510 16510 16510 16510 56
328 20241120 131400 356697380 16520 16520 16520 16510 7
329 20241120 131300 356581750 16520 16520 16520 16520 0
330 20241120 131200 356581750 16520 16520 16520 16520 1
331 20241120 131100 356565230 16520 16520 16520 16520 1
332 20241120 131000 356548710 16510 16510 16510 16510 10
333 20241120 130900 356383610 16510 16510 16510 16510 0
334 20241120 130800 356383610 16510 16510 16510 16510 0
335 20241120 130700 356383610 16510 16510 16510 16510 0
336 20241120 130600 356383610 16510 16510 16510 16510 1
337 20241120 130500 356367100 16510 16510 16510 16510 0
338 20241120 130400 356367100 16510 16510 16510 16510 0
339 20241120 130300 356367100 16510 16510 16510 16510 0
340 20241120 130200 356367100 16510 16510 16510 16510 0
341 20241120 130100 356367100 16510 16510 16510 16510 0
342 20241120 130000 356367100 16510 16510 16510 16510 0
343 20241120 125900 356367100 16510 16510 16510 16510 0
344 20241120 125800 356367100 16510 16510 16510 16510 40
345 20241120 125700 355706700 16500 16500 16500 16500 153
346 20241120 125600 353182200 16500 16500 16500 16500 222
347 20241120 125500 349519200 16500 16500 16500 16500 23
348 20241120 125400 349139700 16510 16510 16510 16510 184
349 20241120 125300 346101860 16520 16520 16520 16520 0
350 20241120 125200 346101860 16520 16520 16520 16520 2
351 20241120 125100 346068820 16510 16510 16510 16510 24
352 20241120 125000 345672580 16510 16510 16510 16510 0
353 20241120 124900 345672580 16510 16510 16510 16510 0
354 20241120 124800 345672580 16510 16510 16510 16510 0
355 20241120 124700 345672580 16510 16510 16510 16510 2
356 20241120 124600 345639560 16510 16510 16510 16510 18
357 20241120 124500 345342380 16520 16520 16520 16520 0
358 20241120 124400 345342380 16520 16510 16520 16510 201
359 20241120 124300 342021870 16510 16510 16510 16510 19
360 20241120 124200 341708180 16520 16520 16520 16520 50
361 20241120 124100 340882180 16520 16510 16520 16510 51
362 20241120 124000 340039670 16510 16510 16510 16510 20
363 20241120 123900 339709470 16510 16510 16510 16510 0
364 20241120 123800 339709470 16510 16510 16510 16510 0
365 20241120 123700 339709470 16510 16510 16510 16510 0
366 20241120 123600 339709470 16510 16510 16510 16510 0
367 20241120 123500 339709470 16510 16510 16510 16510 0
368 20241120 123400 339709470 16510 16510 16510 16510 0
369 20241120 123300 339709470 16510 16510 16510 16510 18
370 20241120 123200 339412290 16520 16520 16520 16520 2
371 20241120 123100 339379250 16510 16510 16510 16510 0
372 20241120 123000 339379250 16510 16510 16510 16510 0
373 20241120 122900 339379250 16510 16510 16520 16510 238
374 20241120 122800 335449740 16510 16510 16510 16510 9
375 20241120 122700 335301150 16510 16500 16510 16500 194
376 20241120 122600 332099550 16500 16500 16500 16500 29
377 20241120 122500 331621050 16510 16510 16510 16510 0
378 20241120 122400 331621050 16510 16510 16510 16510 1
379 20241120 122300 331604540 16510 16510 16510 16510 1
380 20241120 122200 331588030 16510 16500 16510 16500 39
381 20241120 122100 330944450 16500 16500 16500 16500 0
382 20241120 122000 330944450 16500 16500 16500 16500 1
383 20241120 121900 330927950 16500 16500 16500 16500 33
384 20241120 121800 330383450 16500 16500 16500 16500 0
385 20241120 121700 330383450 16500 16500 16500 16500 0
386 20241120 121600 330383450 16500 16500 16500 16500 0
387 20241120 121500 330383450 16500 16500 16500 16500 24
388 20241120 121400 329987450 16510 16510 16510 16510 0
389 20241120 121300 329987450 16510 16510 16510 16510 0
390 20241120 121200 329987450 16510 16510 16510 16510 100
391 20241120 121100 328336450 16510 16510 16510 16510 1
392 20241120 121000 328319940 16500 16500 16500 16500 0
393 20241120 120900 328319940 16500 16500 16500 16500 1
394 20241120 120800 328303440 16500 16500 16500 16500 0
395 20241120 120700 328303440 16500 16500 16500 16500 0
396 20241120 120600 328303440 16500 16500 16500 16500 0
397 20241120 120500 328303440 16500 16500 16500 16500 50
398 20241120 120400 327478440 16500 16500 16500 16500 203
399 20241120 120300 324128940 16490 16490 16490 16490 11
400 20241120 120200 323947550 16490 16490 16490 16490 0
401 20241120 120100 323947550 16490 16490 16490 16490 2
402 20241120 120000 323914570 16490 16490 16490 16490 15
403 20241120 115900 323667220 16500 16500 16500 16500 0
404 20241120 115800 323667220 16500 16500 16500 16500 0
405 20241120 115700 323667220 16500 16500 16500 16500 0
406 20241120 115600 323667220 16500 16500 16500 16500 3
407 20241120 115500 323617720 16500 16500 16500 16500 61
408 20241120 115400 322611220 16500 16500 16500 16500 0
409 20241120 115300 322611220 16500 16500 16500 16500 0
410 20241120 115200 322611220 16500 16500 16500 16500 2
411 20241120 115100 322578220 16500 16500 16500 16500 8
412 20241120 115000 322446220 16500 16500 16500 16500 0
413 20241120 114900 322446220 16500 16500 16500 16500 21
414 20241120 114800 322099720 16490 16490 16490 16490 92
415 20241120 114700 320582640 16490 16490 16490 16490 0
416 20241120 114600 320582640 16490 16500 16500 16480 4390
417 20241120 114500 248233670 16480 16500 16510 16480 7094
418 20241120 114400 131309670 16500 16500 16500 16500 0
419 20241120 114300 131309670 16500 16500 16500 16500 0
420 20241120 114200 131309670 16500 16510 16510 16500 123
421 20241120 114100 129279200 16500 16500 16500 16500 0
422 20241120 114000 129279200 16500 16500 16500 16500 33
423 20241120 113900 128734700 16500 16500 16500 16500 0
424 20241120 113800 128734700 16500 16500 16500 16500 0
425 20241120 113700 128734700 16500 16500 16500 16500 0
426 20241120 113600 128734700 16500 16510 16510 16500 303
427 20241120 113500 123732600 16520 16510 16520 16510 2
428 20241120 113400 123699570 16510 16510 16510 16510 0
429 20241120 113300 123699570 16510 16510 16510 16510 1
430 20241120 113200 123683060 16500 16510 16510 16500 300
431 20241120 113100 118730290 16500 16500 16500 16500 0
432 20241120 113000 118730290 16500 16500 16500 16500 0
433 20241120 112900 118730290 16500 16510 16510 16500 20
434 20241120 112800 118400190 16510 16510 16510 16510 0
435 20241120 112700 118400190 16510 16510 16510 16510 11
436 20241120 112600 118218580 16500 16500 16500 16500 2
437 20241120 112500 118185580 16510 16510 16510 16510 9
438 20241120 112400 118036990 16500 16500 16500 16500 0
439 20241120 112300 118036990 16500 16510 16510 16500 19
440 20241120 112200 117723390 16510 16510 16510 16510 0
441 20241120 112100 117723390 16510 16510 16510 16510 9
442 20241120 112000 117574800 16510 16510 16510 16510 0
443 20241120 111900 117574800 16510 16510 16510 16510 14
444 20241120 111800 117343660 16510 16510 16510 16510 0
445 20241120 111700 117343660 16510 16500 16510 16500 15
446 20241120 111600 117096020 16500 16500 16500 16500 1
447 20241120 111500 117079520 16500 16510 16510 16500 67
448 20241120 111400 115973520 16510 16510 16510 16510 20
449 20241120 111300 115643320 16510 16510 16510 16510 0
450 20241120 111200 115643320 16510 16510 16510 16510 0
451 20241120 111100 115643320 16510 16510 16510 16510 0
452 20241120 111000 115643320 16510 16510 16510 16510 10
453 20241120 110900 115478220 16510 16510 16510 16510 0
454 20241120 110800 115478220 16510 16510 16510 16510 1
455 20241120 110700 115461710 16510 16510 16510 16510 0
456 20241120 110600 115461710 16510 16510 16510 16510 0
457 20241120 110500 115461710 16510 16510 16510 16510 0
458 20241120 110400 115461710 16510 16510 16510 16510 0
459 20241120 110300 115461710 16510 16510 16510 16510 10
460 20241120 110200 115296610 16510 16510 16510 16510 1
461 20241120 110100 115280100 16500 16500 16500 16500 0
462 20241120 110000 115280100 16500 16500 16500 16500 11
463 20241120 105900 115098600 16510 16510 16510 16510 165
464 20241120 105800 112374450 16500 16500 16500 16500 0
465 20241120 105700 112374450 16500 16500 16500 16500 0
466 20241120 105600 112374450 16500 16500 16500 16500 0
467 20241120 105500 112374450 16500 16500 16500 16500 8
468 20241120 105400 112242450 16500 16500 16500 16500 8
469 20241120 105300 112110450 16510 16510 16510 16510 2
470 20241120 105200 112077430 16500 16500 16500 16500 0
471 20241120 105100 112077430 16500 16500 16500 16500 0
472 20241120 105000 112077430 16500 16500 16500 16500 21
473 20241120 104900 111730930 16500 16500 16500 16500 0
474 20241120 104800 111730930 16500 16500 16500 16500 7
475 20241120 104700 111615430 16500 16500 16500 16500 2
476 20241120 104600 111582430 16500 16500 16500 16500 18
477 20241120 104500 111285430 16500 16500 16500 16500 0
478 20241120 104400 111285430 16500 16500 16500 16500 0
479 20241120 104300 111285430 16500 16500 16500 16500 12
480 20241120 104200 111087430 16510 16510 16510 16510 0
481 20241120 104100 111087430 16510 16500 16510 16500 2
482 20241120 104000 111054420 16500 16490 16500 16490 109
483 20241120 103900 109256000 16500 16500 16500 16500 1
484 20241120 103800 109239500 16510 16510 16510 16510 0
485 20241120 103700 109239500 16510 16500 16510 16500 20
486 20241120 103600 108909490 16500 16500 16500 16500 0
487 20241120 103500 108909490 16500 16500 16500 16500 1
488 20241120 103400 108892990 16520 16510 16520 16510 17
489 20241120 103300 108612310 16510 16500 16510 16500 17
490 20241120 103200 108331800 16500 16500 16500 16500 0
491 20241120 103100 108331800 16500 16500 16500 16500 17
492 20241120 103000 108051300 16510 16510 16510 16510 389
493 20241120 102900 101628910 16520 16520 16520 16520 5
494 20241120 102800 101546310 16510 16510 16510 16510 12
495 20241120 102700 101348190 16500 16500 16500 16500 19
496 20241120 102600 101034690 16490 16490 16490 16490 87
497 20241120 102500 99600060 16480 16480 16480 16480 0
498 20241120 102400 99600060 16480 16480 16480 16480 52
499 20241120 102300 98743100 16480 16480 16480 16480 16
500 20241120 102200 98479420 16480 16480 16480 16480 0
501 20241120 102100 98479420 16480 16480 16480 16470 24
502 20241120 102000 98084030 16470 16470 16470 16470 6
503 20241120 101900 97985210 16470 16470 16470 16470 21
504 20241120 101800 97639340 16470 16470 16470 16470 19
505 20241120 101700 97326410 16470 16470 16470 16470 0
506 20241120 101600 97326410 16470 16470 16470 16470 16
507 20241120 101500 97062890 16470 16470 16470 16470 0
508 20241120 101400 97062890 16470 16470 16470 16470 22
509 20241120 101300 96700550 16470 16470 16470 16470 10
510 20241120 101200 96535850 16470 16470 16470 16470 0
511 20241120 101100 96535850 16470 16460 16480 16460 21
512 20241120 101000 96190160 16460 16460 16460 16460 0
513 20241120 100900 96190160 16460 16470 16470 16460 479
514 20241120 100800 88305690 16470 16470 16470 16470 123
515 20241120 100700 86279880 16470 16470 16470 16460 327
516 20241120 100600 80897190 16470 16470 16470 16470 2
517 20241120 100500 80864250 16470 16470 16470 16470 46
518 20241120 100400 80106630 16470 16470 16470 16470 2
519 20241120 100300 80073690 16470 16460 16470 16460 39
520 20241120 100200 79431590 16470 16470 16470 16470 65
521 20241120 100100 78361040 16470 16470 16470 16470 1
522 20241120 100000 78344570 16460 16460 16460 16460 111
523 20241120 095900 76517510 16460 16460 16460 16460 0
524 20241120 095800 76517510 16460 16460 16460 16460 80
525 20241120 095700 75200710 16460 16460 16460 16460 8
526 20241120 095600 75069030 16460 16480 16480 16460 719
527 20241120 095500 63228010 16490 16490 16490 16490 0
528 20241120 095400 63228010 16490 16510 16520 16490 394
529 20241120 095300 56726640 16490 16500 16500 16490 9
530 20241120 095200 56578220 16490 16500 16500 16490 380
531 20241120 095100 50308710 16510 16510 16510 16510 0
532 20241120 095000 50308710 16510 16510 16510 16510 0
533 20241120 094900 50308710 16510 16510 16510 16510 2
534 20241120 094800 50275690 16510 16500 16510 16500 7
535 20241120 094700 50160170 16500 16500 16500 16500 2
536 20241120 094600 50127170 16500 16500 16500 16500 2
537 20241120 094500 50094170 16500 16500 16500 16500 70
538 20241120 094400 48939170 16490 16500 16500 16490 21
539 20241120 094300 48592830 16500 16500 16500 16500 2
540 20241120 094200 48559830 16500 16500 16500 16500 10
541 20241120 094100 48394830 16490 16500 16500 16490 40
542 20241120 094000 47735190 16490 16490 16490 16490 0
543 20241120 093900 47735190 16490 16490 16490 16490 23
544 20241120 093800 47355920 16500 16500 16500 16500 0
545 20241120 093700 47355920 16500 16490 16500 16490 29
546 20241120 093600 46877690 16500 16500 16500 16500 6
547 20241120 093500 46778690 16510 16460 16510 16460 42
548 20241120 093400 46087210 16460 16500 16500 16460 338
549 20241120 093300 40518810 16490 16490 16490 16490 24
550 20241120 093200 40123050 16490 16510 16510 16490 83
551 20241120 093100 38754360 16500 16520 16530 16500 354
552 20241120 093000 32910120 16530 16520 16530 16510 38
553 20241120 092900 32282330 16530 16530 16530 16530 0
554 20241120 092800 32282330 16530 16530 16530 16530 2
555 20241120 092700 32249270 16520 16520 16520 16520 6
556 20241120 092600 32150150 16520 16520 16520 16520 0
557 20241120 092500 32150150 16520 16520 16520 16520 30
558 20241120 092400 31654550 16520 16520 16520 16520 187
559 20241120 092300 28565310 16520 16520 16520 16520 1
560 20241120 092200 28548790 16510 16510 16510 16510 33
561 20241120 092100 28003960 16510 16510 16510 16510 9
562 20241120 092000 27855370 16520 16520 16520 16520 1
563 20241120 091900 27838850 16520 16520 16520 16520 104
564 20241120 091800 26120770 16530 16530 16530 16530 77
565 20241120 091700 24847960 16540 16540 16540 16540 20
566 20241120 091600 24517160 16540 16540 16540 16540 100
567 20241120 091500 22863160 16530 16530 16530 16530 100
568 20241120 091400 21210160 16530 16530 16530 16530 0
569 20241120 091300 21210160 16530 16530 16530 16530 428
570 20241120 091200 14135320 16530 16530 16530 16530 3
571 20241120 091100 14085730 16540 16540 16540 16540 2
572 20241120 091000 14052650 16540 16550 16560 16540 4
573 20241120 090900 13986440 16550 16550 16550 16550 1
574 20241120 090800 13969890 16560 16560 16560 16560 0
575 20241120 090700 13969890 16560 16560 16560 16560 7
576 20241120 090600 13853970 16590 16560 16590 16560 212
577 20241120 090500 10337070 16500 16500 16500 16500 0
578 20241120 090400 10337070 16500 16500 16500 16500 449
579 20241120 090300 2928570 16470 16470 16470 16470 21
580 20241120 090200 2582700 16500 16500 16500 16500 1
581 20241120 090100 2566200 16450 16450 16450 16450 0
582 20241120 090000 2566200 16450 16450 16450 16450 156