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

578
002140/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183600,435865825,2725,2725,2725,2725,11332
20241118,183500,435865825,2725,2725,2725,2725,0
20241118,183400,435865825,2725,2725,2725,2725,0
20241118,183300,435865825,2725,2725,2725,2725,0
20241118,183200,435865825,2725,2725,2725,2725,0
20241118,183100,435865825,2725,2725,2725,2725,0
20241118,183000,435865825,2725,2725,2725,2725,0
20241118,182900,435865825,2725,2725,2725,2725,0
20241118,182800,435865825,2725,2725,2725,2725,0
20241118,182700,435865825,2725,2725,2725,2725,0
20241118,182600,435865825,2725,2725,2725,2725,0
20241118,182500,435865825,2725,2725,2725,2725,0
20241118,182400,435865825,2725,2725,2725,2725,0
20241118,182300,435865825,2725,2725,2725,2725,0
20241118,182200,435865825,2725,2725,2725,2725,0
20241118,182100,435865825,2725,2725,2725,2725,0
20241118,182000,435865825,2725,2725,2725,2725,0
20241118,181900,435865825,2725,2725,2725,2725,0
20241118,181800,435865825,2725,2725,2725,2725,0
20241118,181700,435865825,2725,2725,2725,2725,0
20241118,181600,435865825,2725,2725,2725,2725,0
20241118,181500,435865825,2725,2725,2725,2725,0
20241118,181400,435865825,2725,2725,2725,2725,0
20241118,181300,435865825,2725,2725,2725,2725,0
20241118,181200,435865825,2725,2725,2725,2725,0
20241118,181100,435865825,2725,2725,2725,2725,0
20241118,181000,435865825,2725,2725,2725,2725,0
20241118,180900,435865825,2725,2725,2725,2725,0
20241118,180800,435865825,2725,2725,2725,2725,0
20241118,180700,435865825,2725,2725,2725,2725,0
20241118,180600,435865825,2725,2725,2725,2725,11332
20241118,180500,435865825,2725,2725,2725,2725,0
20241118,180400,435865825,2725,2725,2725,2725,0
20241118,180300,435865825,2725,2725,2725,2725,0
20241118,180200,435865825,2725,2725,2725,2725,0
20241118,180100,435865825,2725,2725,2725,2725,0
20241118,180000,435865825,2725,2725,2725,2725,0
20241118,175900,435865825,2725,2725,2725,2725,0
20241118,175800,435865825,2725,2725,2725,2725,0
20241118,175700,435865825,2725,2725,2725,2725,0
20241118,175600,435865825,2725,2725,2725,2725,0
20241118,175500,435865825,2725,2725,2725,2725,0
20241118,175400,435865825,2725,2725,2725,2725,0
20241118,175300,435865825,2725,2725,2725,2725,0
20241118,175200,435865825,2725,2725,2725,2725,0
20241118,175100,435865825,2725,2725,2725,2725,0
20241118,175000,435865825,2725,2725,2725,2725,0
20241118,174900,435865825,2725,2725,2725,2725,0
20241118,174800,435865825,2725,2725,2725,2725,0
20241118,174700,435865825,2725,2725,2725,2725,0
20241118,174600,435865825,2725,2725,2725,2725,0
20241118,174500,435865825,2725,2725,2725,2725,0
20241118,174400,435865825,2725,2725,2725,2725,0
20241118,174300,435865825,2725,2725,2725,2725,0
20241118,174200,435865825,2725,2725,2725,2725,0
20241118,174100,435865825,2725,2725,2725,2725,0
20241118,174000,435865825,2725,2725,2725,2725,0
20241118,173900,435865825,2725,2725,2725,2725,0
20241118,173800,435865825,2725,2725,2725,2725,0
20241118,173700,435865825,2725,2725,2725,2725,0
20241118,173600,435865825,2725,2725,2725,2725,11332
20241118,173500,435865825,2725,2725,2725,2725,0
20241118,173400,435865825,2725,2725,2725,2725,0
20241118,173300,435865825,2725,2725,2725,2725,0
20241118,173200,435865825,2725,2725,2725,2725,0
20241118,173100,435865825,2725,2725,2725,2725,0
20241118,173000,435865825,2725,2725,2725,2725,0
20241118,172900,435865825,2725,2725,2725,2725,0
20241118,172800,435865825,2725,2725,2725,2725,0
20241118,172700,435865825,2725,2725,2725,2725,0
20241118,172600,435865825,2725,2725,2725,2725,0
20241118,172500,435865825,2725,2725,2725,2725,0
20241118,172400,435865825,2725,2725,2725,2725,0
20241118,172300,435865825,2725,2725,2725,2725,0
20241118,172200,435865825,2725,2725,2725,2725,0
20241118,172100,435865825,2725,2725,2725,2725,0
20241118,172000,435865825,2725,2725,2725,2725,0
20241118,171900,435865825,2725,2725,2725,2725,0
20241118,171800,435865825,2725,2725,2725,2725,0
20241118,171700,435865825,2725,2725,2725,2725,0
20241118,171600,435865825,2725,2725,2725,2725,0
20241118,171500,435865825,2725,2725,2725,2725,0
20241118,171400,435865825,2725,2725,2725,2725,0
20241118,171300,435865825,2725,2725,2725,2725,0
20241118,171200,435865825,2725,2725,2725,2725,0
20241118,171100,435865825,2725,2725,2725,2725,0
20241118,171000,435865825,2725,2725,2725,2725,0
20241118,170900,435865825,2725,2725,2725,2725,0
20241118,170800,435865825,2725,2725,2725,2725,0
20241118,170700,435865825,2725,2725,2725,2725,0
20241118,170600,435865825,2725,2725,2725,2725,11332
20241118,170500,435865825,2725,2725,2725,2725,0
20241118,170400,435865825,2725,2725,2725,2725,0
20241118,170300,435865825,2725,2725,2725,2725,0
20241118,170200,435865825,2725,2725,2725,2725,0
20241118,170100,435865825,2725,2725,2725,2725,0
20241118,170000,435865825,2725,2725,2725,2725,0
20241118,165900,435865825,2725,2725,2725,2725,0
20241118,165800,435865825,2725,2725,2725,2725,0
20241118,165700,435865825,2725,2725,2725,2725,0
20241118,165600,435865825,2725,2725,2725,2725,0
20241118,165500,435865825,2725,2725,2725,2725,0
20241118,165400,435865825,2725,2725,2725,2725,0
20241118,165300,435865825,2725,2725,2725,2725,0
20241118,165200,435865825,2725,2725,2725,2725,0
20241118,165100,435865825,2725,2725,2725,2725,0
20241118,165000,435865825,2725,2725,2725,2725,0
20241118,164900,435865825,2725,2725,2725,2725,0
20241118,164800,435865825,2725,2725,2725,2725,0
20241118,164700,435865825,2725,2725,2725,2725,0
20241118,164600,435865825,2725,2725,2725,2725,0
20241118,164500,435865825,2725,2725,2725,2725,0
20241118,164400,435865825,2725,2725,2725,2725,0
20241118,164300,435865825,2725,2725,2725,2725,0
20241118,164200,435865825,2725,2725,2725,2725,0
20241118,164100,435865825,2725,2725,2725,2725,0
20241118,164000,435865825,2725,2725,2725,2725,0
20241118,163900,435865825,2725,2725,2725,2725,0
20241118,163800,435865825,2725,2725,2725,2725,0
20241118,163700,435865825,2725,2725,2725,2725,0
20241118,163600,435865825,2725,2725,2725,2725,11332
20241118,163500,435865825,2725,2725,2725,2725,0
20241118,163400,435865825,2725,2725,2725,2725,0
20241118,163300,435865825,2725,2725,2725,2725,0
20241118,163200,435865825,2725,2725,2725,2725,0
20241118,163100,435865825,2725,2725,2725,2725,0
20241118,163000,435865825,2725,2725,2725,2725,0
20241118,162900,435865825,2725,2725,2725,2725,0
20241118,162800,435865825,2725,2725,2725,2725,0
20241118,162700,435865825,2725,2725,2725,2725,0
20241118,162600,435865825,2725,2725,2725,2725,0
20241118,162500,435865825,2725,2725,2725,2725,0
20241118,162400,435865825,2725,2725,2725,2725,0
20241118,162300,435865825,2725,2725,2725,2725,0
20241118,162200,435865825,2725,2725,2725,2725,0
20241118,162100,435865825,2725,2725,2725,2725,0
20241118,162000,435865825,2725,2725,2725,2725,0
20241118,161900,435865825,2725,2725,2725,2725,0
20241118,161800,435865825,2725,2725,2725,2725,0
20241118,161700,435865825,2725,2725,2725,2725,0
20241118,161600,435865825,2725,2725,2725,2725,0
20241118,161500,435865825,2725,2725,2725,2725,0
20241118,161400,435865825,2725,2725,2725,2725,0
20241118,161300,435865825,2725,2725,2725,2725,0
20241118,161200,435865825,2725,2725,2725,2725,0
20241118,161100,435865825,2725,2725,2725,2725,0
20241118,161000,435865825,2725,2725,2725,2725,0
20241118,160900,435865825,2725,2725,2725,2725,0
20241118,160800,435865825,2725,2725,2725,2725,0
20241118,160700,435865825,2725,2725,2725,2725,0
20241118,160600,435865825,2725,2725,2725,2725,11332
20241118,160500,435865825,2725,2725,2725,2725,0
20241118,160400,435865825,2725,2725,2725,2725,0
20241118,160300,435865825,2725,2725,2725,2725,0
20241118,160200,435865825,2725,2725,2725,2725,0
20241118,160100,435865825,2725,2725,2725,2725,0
20241118,160000,435865825,2725,2725,2725,2725,0
20241118,155900,435865825,2725,2725,2725,2725,0
20241118,155800,435865825,2725,2725,2725,2725,0
20241118,155700,435865825,2725,2725,2725,2725,0
20241118,155600,435865825,2725,2725,2725,2725,0
20241118,155500,435865825,2725,2725,2725,2725,0
20241118,155400,435865825,2725,2725,2725,2725,0
20241118,155300,435865825,2725,2725,2725,2725,0
20241118,155200,435865825,2725,2725,2725,2725,0
20241118,155100,435865825,2725,2725,2725,2725,0
20241118,155000,435865825,2725,2725,2725,2725,0
20241118,154900,435865825,2725,2725,2725,2725,0
20241118,154800,435865825,2725,2725,2725,2725,0
20241118,154700,435865825,2725,2725,2725,2725,0
20241118,154600,435865825,2725,2725,2725,2725,0
20241118,154500,435865825,2725,2725,2725,2725,0
20241118,154400,435865825,2725,2725,2725,2725,0
20241118,154300,435865825,2725,2725,2725,2725,0
20241118,154200,435865825,2725,2725,2725,2725,0
20241118,154100,435865825,2725,2725,2725,2725,0
20241118,154000,435865825,2725,2725,2725,2725,0
20241118,153900,435865825,2725,2725,2725,2725,0
20241118,153800,435865825,2725,2725,2725,2725,0
20241118,153700,435865825,2725,2725,2725,2725,0
20241118,153600,435865825,2725,2725,2725,2725,11332
20241118,153500,435865825,2725,2725,2725,2725,0
20241118,153400,435865825,2725,2725,2725,2725,0
20241118,153300,435865825,2725,2725,2725,2725,0
20241118,153200,435865825,2725,2725,2725,2725,0
20241118,153100,435865825,2725,2725,2725,2725,0
20241118,153000,435865825,2725,2725,2725,2725,11332
20241118,152900,404986125,2715,2715,2715,2715,0
20241118,152800,404986125,2715,2715,2715,2715,0
20241118,152700,404986125,2715,2715,2715,2715,0
20241118,152600,404986125,2715,2715,2715,2715,0
20241118,152500,404986125,2715,2715,2715,2715,0
20241118,152400,404986125,2715,2715,2715,2715,0
20241118,152300,404986125,2715,2715,2715,2715,0
20241118,152200,404986125,2715,2715,2715,2715,0
20241118,152100,404986125,2715,2715,2715,2715,0
20241118,152000,404986125,2715,2715,2715,2715,0
20241118,151900,404986125,2715,2700,2715,2695,1077
20241118,151800,402082990,2715,2715,2715,2715,10
20241118,151700,402055840,2720,2705,2720,2700,3456
20241118,151600,392720000,2720,2720,2720,2720,3
20241118,151500,392711840,2720,2720,2720,2720,0
20241118,151400,392711840,2720,2710,2720,2705,686
20241118,151300,390853695,2715,2715,2715,2715,40
20241118,151200,390745095,2715,2715,2715,2715,852
20241118,151100,388431915,2710,2710,2710,2710,1
20241118,151000,388429205,2715,2710,2715,2710,1001
20241118,150900,385711495,2715,2715,2715,2715,1
20241118,150800,385708780,2715,2715,2715,2715,0
20241118,150700,385708780,2715,2715,2715,2715,0
20241118,150600,385708780,2715,2715,2715,2715,1
20241118,150500,385706065,2705,2710,2715,2705,560
20241118,150400,384189890,2710,2710,2710,2710,76
20241118,150300,383983930,2710,2710,2710,2710,0
20241118,150200,383983930,2710,2710,2710,2710,50
20241118,150100,383848430,2715,2715,2715,2715,0
20241118,150000,383848430,2715,2710,2715,2710,534
20241118,145900,382401285,2710,2710,2710,2710,10
20241118,145800,382374185,2710,2710,2710,2710,0
20241118,145700,382374185,2710,2715,2715,2710,139
20241118,145600,381997490,2710,2710,2715,2710,163
20241118,145500,381555755,2715,2705,2715,2705,2
20241118,145400,381550335,2715,2715,2715,2715,1
20241118,145300,381547620,2705,2705,2705,2705,4
20241118,145200,381536800,2710,2710,2710,2710,0
20241118,145100,381536800,2710,2710,2710,2710,1872
20241118,145000,376463680,2705,2705,2705,2705,0
20241118,144900,376463680,2705,2705,2705,2705,13
20241118,144800,376428515,2715,2715,2715,2715,0
20241118,144700,376428515,2715,2715,2715,2715,0
20241118,144600,376428515,2715,2700,2715,2700,16
20241118,144500,376385300,2715,2715,2715,2715,1
20241118,144400,376382585,2715,2715,2715,2715,1
20241118,144300,376379870,2710,2710,2710,2710,1115
20241118,144200,373358220,2710,2710,2710,2710,0
20241118,144100,373358220,2710,2705,2710,2705,10
20241118,144000,373331165,2700,2700,2700,2700,0
20241118,143900,373331165,2700,2710,2710,2700,37
20241118,143800,373231080,2705,2705,2705,2705,458
20241118,143700,371992190,2710,2710,2710,2710,490
20241118,143600,370664290,2710,2710,2710,2710,0
20241118,143500,370664290,2710,2710,2710,2710,0
20241118,143400,370664290,2710,2710,2710,2710,0
20241118,143300,370664290,2710,2710,2710,2710,300
20241118,143200,369851290,2700,2700,2700,2700,0
20241118,143100,369851290,2700,2700,2700,2700,101
20241118,143000,369578590,2700,2710,2710,2700,652
20241118,142900,367812190,2710,2710,2710,2710,380
20241118,142800,366782390,2700,2700,2700,2700,0
20241118,142700,366782390,2700,2700,2700,2700,20
20241118,142600,366728390,2715,2715,2715,2715,0
20241118,142500,366728390,2715,2715,2715,2715,50
20241118,142400,366592640,2715,2715,2715,2715,1
20241118,142300,366589925,2710,2710,2710,2710,380
20241118,142200,365560125,2710,2710,2710,2710,0
20241118,142100,365560125,2710,2700,2710,2695,1053
20241118,142000,362721245,2710,2710,2710,2710,0
20241118,141900,362721245,2710,2710,2710,2710,0
20241118,141800,362721245,2710,2710,2710,2710,0
20241118,141700,362721245,2710,2700,2710,2700,14
20241118,141600,362683435,2710,2710,2710,2710,1
20241118,141500,362680725,2695,2695,2695,2695,0
20241118,141400,362680725,2695,2695,2695,2695,0
20241118,141300,362680725,2695,2695,2695,2695,0
20241118,141200,362680725,2695,2695,2695,2695,0
20241118,141100,362680725,2695,2695,2695,2695,0
20241118,141000,362680725,2695,2695,2695,2695,0
20241118,140900,362680725,2695,2695,2695,2695,0
20241118,140800,362680725,2695,2695,2695,2695,130
20241118,140700,362330375,2695,2695,2695,2695,0
20241118,140600,362330375,2695,2695,2695,2695,0
20241118,140500,362330375,2695,2695,2695,2695,5
20241118,140400,362316900,2695,2695,2695,2695,301
20241118,140300,361505705,2710,2710,2710,2710,0
20241118,140200,361505705,2710,2710,2710,2710,0
20241118,140100,361505705,2710,2710,2710,2710,888
20241118,140000,359099225,2700,2700,2700,2700,0
20241118,135900,359099225,2700,2700,2700,2700,32
20241118,135800,359012825,2700,2700,2700,2700,0
20241118,135700,359012825,2700,2700,2700,2700,0
20241118,135600,359012825,2700,2700,2700,2700,0
20241118,135500,359012825,2700,2700,2700,2700,161
20241118,135400,358578125,2695,2695,2695,2695,0
20241118,135300,358578125,2695,2695,2695,2695,34
20241118,135200,358486495,2695,2700,2700,2695,872
20241118,135100,356135740,2715,2715,2715,2715,1202
20241118,135000,352872310,2715,2715,2715,2715,0
20241118,134900,352872310,2715,2700,2715,2700,501
20241118,134800,351519595,2715,2715,2715,2715,1
20241118,134700,351516880,2700,2700,2700,2700,412
20241118,134600,350404480,2700,2700,2700,2700,18
20241118,134500,350355880,2710,2710,2710,2710,1
20241118,134400,350353170,2715,2715,2715,2715,0
20241118,134300,350353170,2715,2715,2715,2715,0
20241118,134200,350353170,2715,2715,2715,2715,0
20241118,134100,350353170,2715,2715,2715,2715,0
20241118,134000,350353170,2715,2715,2715,2715,0
20241118,133900,350353170,2715,2715,2715,2715,0
20241118,133800,350353170,2715,2715,2715,2715,400
20241118,133700,349267170,2715,2715,2715,2715,750
20241118,133600,347230920,2715,2715,2715,2715,1150
20241118,133500,344108670,2715,2695,2715,2695,26
20241118,133400,344038580,2715,2715,2715,2715,0
20241118,133300,344038580,2715,2715,2715,2715,0
20241118,133200,344038580,2715,2715,2715,2715,0
20241118,133100,344038580,2715,2715,2715,2715,0
20241118,133000,344038580,2715,2715,2715,2715,0
20241118,132900,344038580,2715,2700,2715,2700,2701
20241118,132800,336745765,2700,2700,2700,2700,0
20241118,132700,336745765,2700,2700,2700,2700,0
20241118,132600,336745765,2700,2700,2700,2700,0
20241118,132500,336745765,2700,2700,2700,2700,5
20241118,132400,336732265,2715,2715,2715,2715,0
20241118,132300,336732265,2715,2715,2715,2715,1
20241118,132200,336729550,2700,2710,2715,2700,3603
20241118,132100,326968590,2710,2710,2710,2705,217
20241118,132000,326380600,2710,2705,2710,2705,37
20241118,131900,326280470,2710,2710,2710,2710,1
20241118,131800,326277760,2700,2700,2700,2700,5
20241118,131700,326264260,2710,2705,2710,2705,1047
20241118,131600,323431670,2705,2705,2705,2705,558
20241118,131500,321922280,2705,2705,2705,2705,0
20241118,131400,321922280,2705,2705,2705,2705,1
20241118,131300,321919575,2695,2695,2695,2695,0
20241118,131200,321919575,2695,2695,2695,2695,0
20241118,131100,321919575,2695,2700,2700,2695,2424
20241118,131000,315384130,2700,2700,2700,2700,0
20241118,130900,315384130,2700,2700,2700,2700,65
20241118,130800,315208630,2710,2710,2710,2710,1
20241118,130700,315205920,2705,2705,2705,2705,204
20241118,130600,314654100,2710,2710,2710,2710,25
20241118,130500,314586350,2710,2710,2710,2710,0
20241118,130400,314586350,2710,2700,2710,2700,20
20241118,130300,314532330,2700,2700,2700,2700,10
20241118,130200,314505330,2705,2700,2705,2700,4
20241118,130100,314494520,2700,2700,2700,2700,4
20241118,130000,314483720,2710,2705,2710,2700,8
20241118,125900,314462090,2700,2700,2700,2700,142
20241118,125800,314078690,2700,2700,2700,2700,52
20241118,125700,313938290,2700,2700,2700,2700,0
20241118,125600,313938290,2700,2700,2700,2700,10
20241118,125500,313911290,2695,2700,2700,2695,1008
20241118,125400,311190515,2705,2705,2705,2705,0
20241118,125300,311190515,2705,2705,2705,2705,6
20241118,125200,311174285,2710,2710,2710,2710,0
20241118,125100,311174285,2710,2710,2710,2710,0
20241118,125000,311174285,2710,2710,2710,2710,370
20241118,124900,310171585,2710,2710,2710,2710,0
20241118,124800,310171585,2710,2700,2710,2700,14
20241118,124700,310133775,2695,2700,2700,2695,338
20241118,124600,309221180,2710,2700,2710,2700,2
20241118,124500,309215770,2715,2715,2715,2715,0
20241118,124400,309215770,2715,2715,2715,2715,1
20241118,124300,309213055,2700,2700,2700,2700,184
20241118,124200,308716255,2715,2700,2715,2700,10
20241118,124100,308689220,2715,2715,2715,2715,0
20241118,124000,308689220,2715,2715,2715,2715,192
20241118,123900,308167940,2715,2715,2715,2715,1
20241118,123800,308165225,2695,2695,2695,2695,3
20241118,123700,308157140,2715,2715,2715,2715,0
20241118,123600,308157140,2715,2715,2715,2715,1
20241118,123500,308154425,2695,2695,2695,2695,400
20241118,123400,307076425,2715,2710,2715,2695,13
20241118,123300,307041325,2715,2710,2715,2710,3
20241118,123200,307033190,2710,2700,2710,2700,113
20241118,123100,306727035,2700,2695,2700,2695,251
20241118,123000,306049365,2700,2700,2700,2700,0
20241118,122900,306049365,2700,2700,2700,2700,0
20241118,122800,306049365,2700,2700,2705,2700,719
20241118,122700,304107985,2700,2700,2700,2700,19
20241118,122600,304056685,2700,2700,2700,2700,2
20241118,122500,304051285,2720,2720,2720,2720,0
20241118,122400,304051285,2720,2720,2720,2720,0
20241118,122300,304051285,2720,2720,2720,2720,2
20241118,122200,304045845,2720,2720,2720,2720,0
20241118,122100,304045845,2720,2720,2720,2720,51
20241118,122000,303907125,2720,2715,2720,2715,3
20241118,121900,303898975,2700,2705,2705,2700,300
20241118,121800,303088690,2730,2725,2730,2725,500
20241118,121700,301723805,2725,2725,2725,2725,0
20241118,121600,301723805,2725,2720,2725,2720,210
20241118,121500,301151565,2730,2700,2730,2700,1006
20241118,121400,298419435,2700,2700,2700,2700,1
20241118,121300,298416735,2700,2700,2700,2700,0
20241118,121200,298416735,2700,2700,2700,2700,800
20241118,121100,296256735,2705,2705,2705,2705,0
20241118,121000,296256735,2705,2710,2710,2705,122
20241118,120900,295926715,2705,2705,2705,2705,300
20241118,120800,295115215,2710,2710,2710,2710,12
20241118,120700,295082695,2705,2705,2705,2705,1
20241118,120600,295079990,2700,2700,2700,2700,0
20241118,120500,295079990,2700,2710,2710,2700,2125
20241118,120400,289336995,2725,2725,2725,2725,0
20241118,120300,289336995,2725,2725,2725,2725,0
20241118,120200,289336995,2725,2720,2725,2720,3
20241118,120100,289328830,2715,2715,2715,2715,656
20241118,120000,287547790,2715,2715,2715,2715,0
20241118,115900,287547790,2715,2715,2715,2715,17
20241118,115800,287501635,2725,2725,2725,2725,0
20241118,115700,287501635,2725,2720,2725,2715,369
20241118,115600,286499270,2715,2715,2715,2715,0
20241118,115500,286499270,2715,2715,2715,2715,1
20241118,115400,286496555,2730,2730,2730,2730,17
20241118,115300,286450145,2730,2730,2730,2730,0
20241118,115200,286450145,2730,2725,2730,2725,5
20241118,115100,286436505,2730,2730,2730,2730,0
20241118,115000,286436505,2730,2730,2730,2730,3
20241118,114900,286428315,2730,2730,2730,2730,0
20241118,114800,286428315,2730,2730,2730,2730,3
20241118,114700,286420125,2730,2730,2730,2730,100
20241118,114600,286147125,2730,2730,2730,2730,509
20241118,114500,284757555,2730,2730,2730,2730,100
20241118,114400,284484555,2730,2730,2730,2730,366
20241118,114300,283485375,2730,2730,2730,2730,500
20241118,114200,282120375,2730,2725,2730,2725,103
20241118,114100,281839235,2730,2725,2730,2725,52
20241118,114000,281697530,2725,2710,2725,2710,1528
20241118,113900,277541240,2725,2725,2725,2725,0
20241118,113800,277541240,2725,2725,2725,2725,10
20241118,113700,277513990,2725,2720,2725,2720,462
20241118,113600,276257345,2715,2715,2715,2715,55
20241118,113500,276108020,2710,2710,2710,2710,7
20241118,113400,276089050,2710,2705,2710,2700,151
20241118,113300,275681240,2700,2700,2700,2700,0
20241118,113200,275681240,2700,2705,2705,2700,210
20241118,113100,275114215,2705,2705,2705,2705,0
20241118,113000,275114215,2705,2710,2710,2705,644
20241118,112900,273369740,2710,2710,2710,2710,300
20241118,112800,272556740,2720,2720,2720,2720,0
20241118,112700,272556740,2720,2720,2720,2720,0
20241118,112600,272556740,2720,2720,2720,2720,432
20241118,112500,271381700,2720,2720,2720,2720,0
20241118,112400,271381700,2720,2720,2720,2720,0
20241118,112300,271381700,2720,2715,2720,2715,7
20241118,112200,271362665,2715,2720,2720,2715,409
20241118,112100,270250335,2720,2710,2720,2710,2157
20241118,112000,264404850,2715,2715,2715,2715,0
20241118,111900,264404850,2715,2715,2715,2715,392
20241118,111800,263340570,2720,2720,2720,2720,0
20241118,111700,263340570,2720,2720,2720,2720,0
20241118,111600,263340570,2720,2720,2720,2720,1
20241118,111500,263337850,2720,2720,2720,2720,0
20241118,111400,263337850,2720,2720,2720,2720,0
20241118,111300,263337850,2720,2720,2720,2720,1
20241118,111200,263335130,2720,2720,2720,2720,225
20241118,111100,262723130,2725,2725,2725,2725,0
20241118,111000,262723130,2725,2720,2725,2720,3
20241118,110900,262714965,2725,2710,2725,2710,53
20241118,110800,262571320,2730,2720,2730,2720,202
20241118,110700,262021860,2730,2725,2730,2725,228
20241118,110600,261400555,2725,2720,2725,2715,554
20241118,110500,259894165,2720,2715,2720,2710,159
20241118,110400,259462070,2715,2710,2715,2710,3
20241118,110300,259453935,2715,2715,2715,2715,252
20241118,110200,258769755,2715,2715,2715,2715,932
20241118,110100,256239375,2715,2715,2720,2715,310
20241118,110000,255396895,2715,2715,2720,2715,2031
20241118,105900,249882725,2715,2715,2715,2705,39
20241118,105800,249776850,2715,2715,2715,2715,0
20241118,105700,249776850,2715,2715,2715,2715,0
20241118,105600,249776850,2715,2705,2715,2705,101
20241118,105500,249503635,2705,2705,2705,2705,542
20241118,105400,248037525,2705,2705,2705,2705,0
20241118,105300,248037525,2705,2705,2705,2705,0
20241118,105200,248037525,2705,2705,2705,2705,0
20241118,105100,248037525,2705,2700,2705,2700,834
20241118,105000,245783055,2700,2700,2700,2700,467
20241118,104900,244522155,2685,2685,2685,2685,0
20241118,104800,244522155,2685,2685,2685,2685,5
20241118,104700,244508730,2685,2705,2705,2685,525
20241118,104600,243098905,2685,2690,2690,2685,300
20241118,104500,242292180,2705,2690,2705,2690,16
20241118,104400,242249050,2705,2705,2705,2705,12
20241118,104300,242216590,2705,2700,2705,2685,6580
20241118,104200,224541330,2710,2710,2710,2710,0
20241118,104100,224541330,2710,2710,2710,2710,2
20241118,104000,224535910,2715,2715,2715,2715,0
20241118,103900,224535910,2715,2715,2715,2715,100
20241118,103800,224264410,2715,2715,2715,2715,3
20241118,103700,224256265,2715,2715,2715,2715,0
20241118,103600,224256265,2715,2715,2715,2715,1080
20241118,103500,221324065,2715,2715,2715,2715,0
20241118,103400,221324065,2715,2715,2715,2715,0
20241118,103300,221324065,2715,2715,2715,2715,10
20241118,103200,221296915,2715,2715,2715,2715,0
20241118,103100,221296915,2715,2700,2715,2695,411
20241118,103000,220188955,2715,2715,2720,2700,322
20241118,102900,219319315,2720,2720,2720,2720,100
20241118,102800,219047315,2720,2720,2720,2720,2
20241118,102700,219041875,2700,2700,2700,2700,0
20241118,102600,219041875,2700,2705,2720,2700,3080
20241118,102500,210665045,2720,2715,2720,2715,4
20241118,102400,210654175,2720,2720,2720,2720,88
20241118,102300,210414815,2720,2720,2720,2720,1
20241118,102200,210412095,2705,2705,2705,2705,1
20241118,102100,210409390,2720,2720,2720,2710,4224
20241118,102000,198942710,2720,2710,2720,2710,7
20241118,101900,198923720,2715,2715,2720,2715,369
20241118,101800,197921880,2715,2705,2715,2705,4735
20241118,101700,185070345,2695,2695,2695,2695,34
20241118,101600,184978715,2710,2710,2710,2710,1
20241118,101500,184976005,2695,2715,2715,2695,2002
20241118,101400,179566800,2710,2710,2710,2710,678
20241118,101300,177729420,2715,2715,2715,2715,1
20241118,101200,177726705,2715,2715,2715,2710,1124
20241118,101100,174680045,2715,2715,2715,2715,10
20241118,101000,174652895,2715,2715,2715,2715,71
20241118,100900,174460130,2715,2715,2715,2715,1
20241118,100800,174457415,2715,2715,2715,2715,0
20241118,100700,174457415,2715,2710,2715,2710,2
20241118,100600,174451990,2710,2710,2715,2710,106
20241118,100500,174164725,2715,2715,2715,2715,465
20241118,100400,172902250,2715,2715,2715,2715,748
20241118,100300,170871430,2715,2715,2715,2715,192
20241118,100200,170350150,2715,2715,2715,2710,139
20241118,100100,169972955,2715,2715,2715,2715,0
20241118,100000,169972955,2715,2715,2715,2715,1
20241118,095900,169970240,2710,2715,2715,2710,12
20241118,095800,169937715,2710,2710,2710,2710,393
20241118,095700,168872685,2710,2710,2710,2710,0
20241118,095600,168872685,2710,2710,2710,2710,0
20241118,095500,168872685,2710,2710,2710,2710,331
20241118,095400,167975675,2705,2710,2715,2705,1296
20241118,095300,164463760,2710,2715,2720,2710,811
20241118,095200,162262830,2715,2715,2715,2715,473
20241118,095100,160978635,2720,2715,2720,2715,536
20241118,095000,159523355,2710,2710,2710,2710,155
20241118,094900,159103305,2700,2710,2710,2700,1321
20241118,094800,155529005,2715,2715,2715,2715,927
20241118,094700,153012200,2715,2715,2715,2710,397
20241118,094600,151935515,2715,2705,2715,2705,3265
20241118,094500,143085555,2700,2700,2705,2700,6389
20241118,094400,125835250,2695,2700,2700,2695,656
20241118,094300,124064310,2700,2700,2700,2700,50
20241118,094200,123929310,2700,2700,2700,2700,424
20241118,094100,122784510,2700,2700,2700,2700,3
20241118,094000,122776410,2700,2700,2700,2690,389
20241118,093900,121728800,2700,2695,2700,2695,2525
20241118,093800,114923920,2695,2690,2695,2690,45
20241118,093700,114802735,2695,2690,2695,2690,147
20241118,093600,114407300,2700,2700,2700,2690,230
20241118,093500,113787290,2700,2700,2700,2700,1
20241118,093400,113784590,2695,2705,2705,2695,22
20241118,093300,113725185,2705,2705,2705,2705,0
20241118,093200,113725185,2705,2710,2710,2705,114
20241118,093100,113416765,2710,2700,2710,2700,609
20241118,093000,111766775,2700,2700,2700,2700,759
20241118,092900,109717475,2685,2685,2685,2685,0
20241118,092800,109717475,2685,2685,2685,2685,445
20241118,092700,108522650,2685,2685,2685,2685,20
20241118,092600,108468950,2685,2695,2700,2685,301
20241118,092500,107656290,2700,2690,2700,2690,2
20241118,092400,107650900,2700,2700,2700,2700,102
20241118,092300,107375500,2700,2685,2700,2685,76
20241118,092200,107171125,2700,2695,2700,2695,7
20241118,092100,107152230,2695,2690,2695,2690,473
20241118,092000,105879015,2690,2690,2690,2690,3
20241118,091900,105870945,2690,2690,2690,2690,0
20241118,091800,105870945,2690,2695,2695,2690,258
20241118,091700,105176635,2695,2695,2695,2695,0
20241118,091600,105176635,2695,2675,2695,2670,915
20241118,091500,102733460,2675,2695,2700,2675,502
20241118,091400,101380140,2670,2655,2670,2650,7660
20241118,091300,80966515,2655,2665,2665,2655,1040
20241118,091200,78204925,2665,2660,2665,2660,302
20241118,091100,77401580,2655,2625,2655,2625,13926
20241118,091000,40572275,2640,2660,2660,2625,1086
20241118,090900,37703315,2655,2655,2655,2625,254
20241118,090800,37028975,2625,2635,2655,2625,437
20241118,090700,35880730,2655,2655,2660,2630,1933
20241118,090600,30770160,2655,2635,2660,2630,4148
20241118,090500,19843810,2635,2650,2650,2635,1305
20241118,090400,16395265,2670,2650,2675,2645,1490
20241118,090300,12453665,2650,2650,2680,2650,278
20241118,090200,11716905,2685,2660,2685,2650,931
20241118,090100,9244425,2690,2695,2695,2660,1200
20241118,090000,6040330,2695,2670,2695,2670,2258
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183600 435865825 2725 2725 2725 2725 11332
3 20241118 183500 435865825 2725 2725 2725 2725 0
4 20241118 183400 435865825 2725 2725 2725 2725 0
5 20241118 183300 435865825 2725 2725 2725 2725 0
6 20241118 183200 435865825 2725 2725 2725 2725 0
7 20241118 183100 435865825 2725 2725 2725 2725 0
8 20241118 183000 435865825 2725 2725 2725 2725 0
9 20241118 182900 435865825 2725 2725 2725 2725 0
10 20241118 182800 435865825 2725 2725 2725 2725 0
11 20241118 182700 435865825 2725 2725 2725 2725 0
12 20241118 182600 435865825 2725 2725 2725 2725 0
13 20241118 182500 435865825 2725 2725 2725 2725 0
14 20241118 182400 435865825 2725 2725 2725 2725 0
15 20241118 182300 435865825 2725 2725 2725 2725 0
16 20241118 182200 435865825 2725 2725 2725 2725 0
17 20241118 182100 435865825 2725 2725 2725 2725 0
18 20241118 182000 435865825 2725 2725 2725 2725 0
19 20241118 181900 435865825 2725 2725 2725 2725 0
20 20241118 181800 435865825 2725 2725 2725 2725 0
21 20241118 181700 435865825 2725 2725 2725 2725 0
22 20241118 181600 435865825 2725 2725 2725 2725 0
23 20241118 181500 435865825 2725 2725 2725 2725 0
24 20241118 181400 435865825 2725 2725 2725 2725 0
25 20241118 181300 435865825 2725 2725 2725 2725 0
26 20241118 181200 435865825 2725 2725 2725 2725 0
27 20241118 181100 435865825 2725 2725 2725 2725 0
28 20241118 181000 435865825 2725 2725 2725 2725 0
29 20241118 180900 435865825 2725 2725 2725 2725 0
30 20241118 180800 435865825 2725 2725 2725 2725 0
31 20241118 180700 435865825 2725 2725 2725 2725 0
32 20241118 180600 435865825 2725 2725 2725 2725 11332
33 20241118 180500 435865825 2725 2725 2725 2725 0
34 20241118 180400 435865825 2725 2725 2725 2725 0
35 20241118 180300 435865825 2725 2725 2725 2725 0
36 20241118 180200 435865825 2725 2725 2725 2725 0
37 20241118 180100 435865825 2725 2725 2725 2725 0
38 20241118 180000 435865825 2725 2725 2725 2725 0
39 20241118 175900 435865825 2725 2725 2725 2725 0
40 20241118 175800 435865825 2725 2725 2725 2725 0
41 20241118 175700 435865825 2725 2725 2725 2725 0
42 20241118 175600 435865825 2725 2725 2725 2725 0
43 20241118 175500 435865825 2725 2725 2725 2725 0
44 20241118 175400 435865825 2725 2725 2725 2725 0
45 20241118 175300 435865825 2725 2725 2725 2725 0
46 20241118 175200 435865825 2725 2725 2725 2725 0
47 20241118 175100 435865825 2725 2725 2725 2725 0
48 20241118 175000 435865825 2725 2725 2725 2725 0
49 20241118 174900 435865825 2725 2725 2725 2725 0
50 20241118 174800 435865825 2725 2725 2725 2725 0
51 20241118 174700 435865825 2725 2725 2725 2725 0
52 20241118 174600 435865825 2725 2725 2725 2725 0
53 20241118 174500 435865825 2725 2725 2725 2725 0
54 20241118 174400 435865825 2725 2725 2725 2725 0
55 20241118 174300 435865825 2725 2725 2725 2725 0
56 20241118 174200 435865825 2725 2725 2725 2725 0
57 20241118 174100 435865825 2725 2725 2725 2725 0
58 20241118 174000 435865825 2725 2725 2725 2725 0
59 20241118 173900 435865825 2725 2725 2725 2725 0
60 20241118 173800 435865825 2725 2725 2725 2725 0
61 20241118 173700 435865825 2725 2725 2725 2725 0
62 20241118 173600 435865825 2725 2725 2725 2725 11332
63 20241118 173500 435865825 2725 2725 2725 2725 0
64 20241118 173400 435865825 2725 2725 2725 2725 0
65 20241118 173300 435865825 2725 2725 2725 2725 0
66 20241118 173200 435865825 2725 2725 2725 2725 0
67 20241118 173100 435865825 2725 2725 2725 2725 0
68 20241118 173000 435865825 2725 2725 2725 2725 0
69 20241118 172900 435865825 2725 2725 2725 2725 0
70 20241118 172800 435865825 2725 2725 2725 2725 0
71 20241118 172700 435865825 2725 2725 2725 2725 0
72 20241118 172600 435865825 2725 2725 2725 2725 0
73 20241118 172500 435865825 2725 2725 2725 2725 0
74 20241118 172400 435865825 2725 2725 2725 2725 0
75 20241118 172300 435865825 2725 2725 2725 2725 0
76 20241118 172200 435865825 2725 2725 2725 2725 0
77 20241118 172100 435865825 2725 2725 2725 2725 0
78 20241118 172000 435865825 2725 2725 2725 2725 0
79 20241118 171900 435865825 2725 2725 2725 2725 0
80 20241118 171800 435865825 2725 2725 2725 2725 0
81 20241118 171700 435865825 2725 2725 2725 2725 0
82 20241118 171600 435865825 2725 2725 2725 2725 0
83 20241118 171500 435865825 2725 2725 2725 2725 0
84 20241118 171400 435865825 2725 2725 2725 2725 0
85 20241118 171300 435865825 2725 2725 2725 2725 0
86 20241118 171200 435865825 2725 2725 2725 2725 0
87 20241118 171100 435865825 2725 2725 2725 2725 0
88 20241118 171000 435865825 2725 2725 2725 2725 0
89 20241118 170900 435865825 2725 2725 2725 2725 0
90 20241118 170800 435865825 2725 2725 2725 2725 0
91 20241118 170700 435865825 2725 2725 2725 2725 0
92 20241118 170600 435865825 2725 2725 2725 2725 11332
93 20241118 170500 435865825 2725 2725 2725 2725 0
94 20241118 170400 435865825 2725 2725 2725 2725 0
95 20241118 170300 435865825 2725 2725 2725 2725 0
96 20241118 170200 435865825 2725 2725 2725 2725 0
97 20241118 170100 435865825 2725 2725 2725 2725 0
98 20241118 170000 435865825 2725 2725 2725 2725 0
99 20241118 165900 435865825 2725 2725 2725 2725 0
100 20241118 165800 435865825 2725 2725 2725 2725 0
101 20241118 165700 435865825 2725 2725 2725 2725 0
102 20241118 165600 435865825 2725 2725 2725 2725 0
103 20241118 165500 435865825 2725 2725 2725 2725 0
104 20241118 165400 435865825 2725 2725 2725 2725 0
105 20241118 165300 435865825 2725 2725 2725 2725 0
106 20241118 165200 435865825 2725 2725 2725 2725 0
107 20241118 165100 435865825 2725 2725 2725 2725 0
108 20241118 165000 435865825 2725 2725 2725 2725 0
109 20241118 164900 435865825 2725 2725 2725 2725 0
110 20241118 164800 435865825 2725 2725 2725 2725 0
111 20241118 164700 435865825 2725 2725 2725 2725 0
112 20241118 164600 435865825 2725 2725 2725 2725 0
113 20241118 164500 435865825 2725 2725 2725 2725 0
114 20241118 164400 435865825 2725 2725 2725 2725 0
115 20241118 164300 435865825 2725 2725 2725 2725 0
116 20241118 164200 435865825 2725 2725 2725 2725 0
117 20241118 164100 435865825 2725 2725 2725 2725 0
118 20241118 164000 435865825 2725 2725 2725 2725 0
119 20241118 163900 435865825 2725 2725 2725 2725 0
120 20241118 163800 435865825 2725 2725 2725 2725 0
121 20241118 163700 435865825 2725 2725 2725 2725 0
122 20241118 163600 435865825 2725 2725 2725 2725 11332
123 20241118 163500 435865825 2725 2725 2725 2725 0
124 20241118 163400 435865825 2725 2725 2725 2725 0
125 20241118 163300 435865825 2725 2725 2725 2725 0
126 20241118 163200 435865825 2725 2725 2725 2725 0
127 20241118 163100 435865825 2725 2725 2725 2725 0
128 20241118 163000 435865825 2725 2725 2725 2725 0
129 20241118 162900 435865825 2725 2725 2725 2725 0
130 20241118 162800 435865825 2725 2725 2725 2725 0
131 20241118 162700 435865825 2725 2725 2725 2725 0
132 20241118 162600 435865825 2725 2725 2725 2725 0
133 20241118 162500 435865825 2725 2725 2725 2725 0
134 20241118 162400 435865825 2725 2725 2725 2725 0
135 20241118 162300 435865825 2725 2725 2725 2725 0
136 20241118 162200 435865825 2725 2725 2725 2725 0
137 20241118 162100 435865825 2725 2725 2725 2725 0
138 20241118 162000 435865825 2725 2725 2725 2725 0
139 20241118 161900 435865825 2725 2725 2725 2725 0
140 20241118 161800 435865825 2725 2725 2725 2725 0
141 20241118 161700 435865825 2725 2725 2725 2725 0
142 20241118 161600 435865825 2725 2725 2725 2725 0
143 20241118 161500 435865825 2725 2725 2725 2725 0
144 20241118 161400 435865825 2725 2725 2725 2725 0
145 20241118 161300 435865825 2725 2725 2725 2725 0
146 20241118 161200 435865825 2725 2725 2725 2725 0
147 20241118 161100 435865825 2725 2725 2725 2725 0
148 20241118 161000 435865825 2725 2725 2725 2725 0
149 20241118 160900 435865825 2725 2725 2725 2725 0
150 20241118 160800 435865825 2725 2725 2725 2725 0
151 20241118 160700 435865825 2725 2725 2725 2725 0
152 20241118 160600 435865825 2725 2725 2725 2725 11332
153 20241118 160500 435865825 2725 2725 2725 2725 0
154 20241118 160400 435865825 2725 2725 2725 2725 0
155 20241118 160300 435865825 2725 2725 2725 2725 0
156 20241118 160200 435865825 2725 2725 2725 2725 0
157 20241118 160100 435865825 2725 2725 2725 2725 0
158 20241118 160000 435865825 2725 2725 2725 2725 0
159 20241118 155900 435865825 2725 2725 2725 2725 0
160 20241118 155800 435865825 2725 2725 2725 2725 0
161 20241118 155700 435865825 2725 2725 2725 2725 0
162 20241118 155600 435865825 2725 2725 2725 2725 0
163 20241118 155500 435865825 2725 2725 2725 2725 0
164 20241118 155400 435865825 2725 2725 2725 2725 0
165 20241118 155300 435865825 2725 2725 2725 2725 0
166 20241118 155200 435865825 2725 2725 2725 2725 0
167 20241118 155100 435865825 2725 2725 2725 2725 0
168 20241118 155000 435865825 2725 2725 2725 2725 0
169 20241118 154900 435865825 2725 2725 2725 2725 0
170 20241118 154800 435865825 2725 2725 2725 2725 0
171 20241118 154700 435865825 2725 2725 2725 2725 0
172 20241118 154600 435865825 2725 2725 2725 2725 0
173 20241118 154500 435865825 2725 2725 2725 2725 0
174 20241118 154400 435865825 2725 2725 2725 2725 0
175 20241118 154300 435865825 2725 2725 2725 2725 0
176 20241118 154200 435865825 2725 2725 2725 2725 0
177 20241118 154100 435865825 2725 2725 2725 2725 0
178 20241118 154000 435865825 2725 2725 2725 2725 0
179 20241118 153900 435865825 2725 2725 2725 2725 0
180 20241118 153800 435865825 2725 2725 2725 2725 0
181 20241118 153700 435865825 2725 2725 2725 2725 0
182 20241118 153600 435865825 2725 2725 2725 2725 11332
183 20241118 153500 435865825 2725 2725 2725 2725 0
184 20241118 153400 435865825 2725 2725 2725 2725 0
185 20241118 153300 435865825 2725 2725 2725 2725 0
186 20241118 153200 435865825 2725 2725 2725 2725 0
187 20241118 153100 435865825 2725 2725 2725 2725 0
188 20241118 153000 435865825 2725 2725 2725 2725 11332
189 20241118 152900 404986125 2715 2715 2715 2715 0
190 20241118 152800 404986125 2715 2715 2715 2715 0
191 20241118 152700 404986125 2715 2715 2715 2715 0
192 20241118 152600 404986125 2715 2715 2715 2715 0
193 20241118 152500 404986125 2715 2715 2715 2715 0
194 20241118 152400 404986125 2715 2715 2715 2715 0
195 20241118 152300 404986125 2715 2715 2715 2715 0
196 20241118 152200 404986125 2715 2715 2715 2715 0
197 20241118 152100 404986125 2715 2715 2715 2715 0
198 20241118 152000 404986125 2715 2715 2715 2715 0
199 20241118 151900 404986125 2715 2700 2715 2695 1077
200 20241118 151800 402082990 2715 2715 2715 2715 10
201 20241118 151700 402055840 2720 2705 2720 2700 3456
202 20241118 151600 392720000 2720 2720 2720 2720 3
203 20241118 151500 392711840 2720 2720 2720 2720 0
204 20241118 151400 392711840 2720 2710 2720 2705 686
205 20241118 151300 390853695 2715 2715 2715 2715 40
206 20241118 151200 390745095 2715 2715 2715 2715 852
207 20241118 151100 388431915 2710 2710 2710 2710 1
208 20241118 151000 388429205 2715 2710 2715 2710 1001
209 20241118 150900 385711495 2715 2715 2715 2715 1
210 20241118 150800 385708780 2715 2715 2715 2715 0
211 20241118 150700 385708780 2715 2715 2715 2715 0
212 20241118 150600 385708780 2715 2715 2715 2715 1
213 20241118 150500 385706065 2705 2710 2715 2705 560
214 20241118 150400 384189890 2710 2710 2710 2710 76
215 20241118 150300 383983930 2710 2710 2710 2710 0
216 20241118 150200 383983930 2710 2710 2710 2710 50
217 20241118 150100 383848430 2715 2715 2715 2715 0
218 20241118 150000 383848430 2715 2710 2715 2710 534
219 20241118 145900 382401285 2710 2710 2710 2710 10
220 20241118 145800 382374185 2710 2710 2710 2710 0
221 20241118 145700 382374185 2710 2715 2715 2710 139
222 20241118 145600 381997490 2710 2710 2715 2710 163
223 20241118 145500 381555755 2715 2705 2715 2705 2
224 20241118 145400 381550335 2715 2715 2715 2715 1
225 20241118 145300 381547620 2705 2705 2705 2705 4
226 20241118 145200 381536800 2710 2710 2710 2710 0
227 20241118 145100 381536800 2710 2710 2710 2710 1872
228 20241118 145000 376463680 2705 2705 2705 2705 0
229 20241118 144900 376463680 2705 2705 2705 2705 13
230 20241118 144800 376428515 2715 2715 2715 2715 0
231 20241118 144700 376428515 2715 2715 2715 2715 0
232 20241118 144600 376428515 2715 2700 2715 2700 16
233 20241118 144500 376385300 2715 2715 2715 2715 1
234 20241118 144400 376382585 2715 2715 2715 2715 1
235 20241118 144300 376379870 2710 2710 2710 2710 1115
236 20241118 144200 373358220 2710 2710 2710 2710 0
237 20241118 144100 373358220 2710 2705 2710 2705 10
238 20241118 144000 373331165 2700 2700 2700 2700 0
239 20241118 143900 373331165 2700 2710 2710 2700 37
240 20241118 143800 373231080 2705 2705 2705 2705 458
241 20241118 143700 371992190 2710 2710 2710 2710 490
242 20241118 143600 370664290 2710 2710 2710 2710 0
243 20241118 143500 370664290 2710 2710 2710 2710 0
244 20241118 143400 370664290 2710 2710 2710 2710 0
245 20241118 143300 370664290 2710 2710 2710 2710 300
246 20241118 143200 369851290 2700 2700 2700 2700 0
247 20241118 143100 369851290 2700 2700 2700 2700 101
248 20241118 143000 369578590 2700 2710 2710 2700 652
249 20241118 142900 367812190 2710 2710 2710 2710 380
250 20241118 142800 366782390 2700 2700 2700 2700 0
251 20241118 142700 366782390 2700 2700 2700 2700 20
252 20241118 142600 366728390 2715 2715 2715 2715 0
253 20241118 142500 366728390 2715 2715 2715 2715 50
254 20241118 142400 366592640 2715 2715 2715 2715 1
255 20241118 142300 366589925 2710 2710 2710 2710 380
256 20241118 142200 365560125 2710 2710 2710 2710 0
257 20241118 142100 365560125 2710 2700 2710 2695 1053
258 20241118 142000 362721245 2710 2710 2710 2710 0
259 20241118 141900 362721245 2710 2710 2710 2710 0
260 20241118 141800 362721245 2710 2710 2710 2710 0
261 20241118 141700 362721245 2710 2700 2710 2700 14
262 20241118 141600 362683435 2710 2710 2710 2710 1
263 20241118 141500 362680725 2695 2695 2695 2695 0
264 20241118 141400 362680725 2695 2695 2695 2695 0
265 20241118 141300 362680725 2695 2695 2695 2695 0
266 20241118 141200 362680725 2695 2695 2695 2695 0
267 20241118 141100 362680725 2695 2695 2695 2695 0
268 20241118 141000 362680725 2695 2695 2695 2695 0
269 20241118 140900 362680725 2695 2695 2695 2695 0
270 20241118 140800 362680725 2695 2695 2695 2695 130
271 20241118 140700 362330375 2695 2695 2695 2695 0
272 20241118 140600 362330375 2695 2695 2695 2695 0
273 20241118 140500 362330375 2695 2695 2695 2695 5
274 20241118 140400 362316900 2695 2695 2695 2695 301
275 20241118 140300 361505705 2710 2710 2710 2710 0
276 20241118 140200 361505705 2710 2710 2710 2710 0
277 20241118 140100 361505705 2710 2710 2710 2710 888
278 20241118 140000 359099225 2700 2700 2700 2700 0
279 20241118 135900 359099225 2700 2700 2700 2700 32
280 20241118 135800 359012825 2700 2700 2700 2700 0
281 20241118 135700 359012825 2700 2700 2700 2700 0
282 20241118 135600 359012825 2700 2700 2700 2700 0
283 20241118 135500 359012825 2700 2700 2700 2700 161
284 20241118 135400 358578125 2695 2695 2695 2695 0
285 20241118 135300 358578125 2695 2695 2695 2695 34
286 20241118 135200 358486495 2695 2700 2700 2695 872
287 20241118 135100 356135740 2715 2715 2715 2715 1202
288 20241118 135000 352872310 2715 2715 2715 2715 0
289 20241118 134900 352872310 2715 2700 2715 2700 501
290 20241118 134800 351519595 2715 2715 2715 2715 1
291 20241118 134700 351516880 2700 2700 2700 2700 412
292 20241118 134600 350404480 2700 2700 2700 2700 18
293 20241118 134500 350355880 2710 2710 2710 2710 1
294 20241118 134400 350353170 2715 2715 2715 2715 0
295 20241118 134300 350353170 2715 2715 2715 2715 0
296 20241118 134200 350353170 2715 2715 2715 2715 0
297 20241118 134100 350353170 2715 2715 2715 2715 0
298 20241118 134000 350353170 2715 2715 2715 2715 0
299 20241118 133900 350353170 2715 2715 2715 2715 0
300 20241118 133800 350353170 2715 2715 2715 2715 400
301 20241118 133700 349267170 2715 2715 2715 2715 750
302 20241118 133600 347230920 2715 2715 2715 2715 1150
303 20241118 133500 344108670 2715 2695 2715 2695 26
304 20241118 133400 344038580 2715 2715 2715 2715 0
305 20241118 133300 344038580 2715 2715 2715 2715 0
306 20241118 133200 344038580 2715 2715 2715 2715 0
307 20241118 133100 344038580 2715 2715 2715 2715 0
308 20241118 133000 344038580 2715 2715 2715 2715 0
309 20241118 132900 344038580 2715 2700 2715 2700 2701
310 20241118 132800 336745765 2700 2700 2700 2700 0
311 20241118 132700 336745765 2700 2700 2700 2700 0
312 20241118 132600 336745765 2700 2700 2700 2700 0
313 20241118 132500 336745765 2700 2700 2700 2700 5
314 20241118 132400 336732265 2715 2715 2715 2715 0
315 20241118 132300 336732265 2715 2715 2715 2715 1
316 20241118 132200 336729550 2700 2710 2715 2700 3603
317 20241118 132100 326968590 2710 2710 2710 2705 217
318 20241118 132000 326380600 2710 2705 2710 2705 37
319 20241118 131900 326280470 2710 2710 2710 2710 1
320 20241118 131800 326277760 2700 2700 2700 2700 5
321 20241118 131700 326264260 2710 2705 2710 2705 1047
322 20241118 131600 323431670 2705 2705 2705 2705 558
323 20241118 131500 321922280 2705 2705 2705 2705 0
324 20241118 131400 321922280 2705 2705 2705 2705 1
325 20241118 131300 321919575 2695 2695 2695 2695 0
326 20241118 131200 321919575 2695 2695 2695 2695 0
327 20241118 131100 321919575 2695 2700 2700 2695 2424
328 20241118 131000 315384130 2700 2700 2700 2700 0
329 20241118 130900 315384130 2700 2700 2700 2700 65
330 20241118 130800 315208630 2710 2710 2710 2710 1
331 20241118 130700 315205920 2705 2705 2705 2705 204
332 20241118 130600 314654100 2710 2710 2710 2710 25
333 20241118 130500 314586350 2710 2710 2710 2710 0
334 20241118 130400 314586350 2710 2700 2710 2700 20
335 20241118 130300 314532330 2700 2700 2700 2700 10
336 20241118 130200 314505330 2705 2700 2705 2700 4
337 20241118 130100 314494520 2700 2700 2700 2700 4
338 20241118 130000 314483720 2710 2705 2710 2700 8
339 20241118 125900 314462090 2700 2700 2700 2700 142
340 20241118 125800 314078690 2700 2700 2700 2700 52
341 20241118 125700 313938290 2700 2700 2700 2700 0
342 20241118 125600 313938290 2700 2700 2700 2700 10
343 20241118 125500 313911290 2695 2700 2700 2695 1008
344 20241118 125400 311190515 2705 2705 2705 2705 0
345 20241118 125300 311190515 2705 2705 2705 2705 6
346 20241118 125200 311174285 2710 2710 2710 2710 0
347 20241118 125100 311174285 2710 2710 2710 2710 0
348 20241118 125000 311174285 2710 2710 2710 2710 370
349 20241118 124900 310171585 2710 2710 2710 2710 0
350 20241118 124800 310171585 2710 2700 2710 2700 14
351 20241118 124700 310133775 2695 2700 2700 2695 338
352 20241118 124600 309221180 2710 2700 2710 2700 2
353 20241118 124500 309215770 2715 2715 2715 2715 0
354 20241118 124400 309215770 2715 2715 2715 2715 1
355 20241118 124300 309213055 2700 2700 2700 2700 184
356 20241118 124200 308716255 2715 2700 2715 2700 10
357 20241118 124100 308689220 2715 2715 2715 2715 0
358 20241118 124000 308689220 2715 2715 2715 2715 192
359 20241118 123900 308167940 2715 2715 2715 2715 1
360 20241118 123800 308165225 2695 2695 2695 2695 3
361 20241118 123700 308157140 2715 2715 2715 2715 0
362 20241118 123600 308157140 2715 2715 2715 2715 1
363 20241118 123500 308154425 2695 2695 2695 2695 400
364 20241118 123400 307076425 2715 2710 2715 2695 13
365 20241118 123300 307041325 2715 2710 2715 2710 3
366 20241118 123200 307033190 2710 2700 2710 2700 113
367 20241118 123100 306727035 2700 2695 2700 2695 251
368 20241118 123000 306049365 2700 2700 2700 2700 0
369 20241118 122900 306049365 2700 2700 2700 2700 0
370 20241118 122800 306049365 2700 2700 2705 2700 719
371 20241118 122700 304107985 2700 2700 2700 2700 19
372 20241118 122600 304056685 2700 2700 2700 2700 2
373 20241118 122500 304051285 2720 2720 2720 2720 0
374 20241118 122400 304051285 2720 2720 2720 2720 0
375 20241118 122300 304051285 2720 2720 2720 2720 2
376 20241118 122200 304045845 2720 2720 2720 2720 0
377 20241118 122100 304045845 2720 2720 2720 2720 51
378 20241118 122000 303907125 2720 2715 2720 2715 3
379 20241118 121900 303898975 2700 2705 2705 2700 300
380 20241118 121800 303088690 2730 2725 2730 2725 500
381 20241118 121700 301723805 2725 2725 2725 2725 0
382 20241118 121600 301723805 2725 2720 2725 2720 210
383 20241118 121500 301151565 2730 2700 2730 2700 1006
384 20241118 121400 298419435 2700 2700 2700 2700 1
385 20241118 121300 298416735 2700 2700 2700 2700 0
386 20241118 121200 298416735 2700 2700 2700 2700 800
387 20241118 121100 296256735 2705 2705 2705 2705 0
388 20241118 121000 296256735 2705 2710 2710 2705 122
389 20241118 120900 295926715 2705 2705 2705 2705 300
390 20241118 120800 295115215 2710 2710 2710 2710 12
391 20241118 120700 295082695 2705 2705 2705 2705 1
392 20241118 120600 295079990 2700 2700 2700 2700 0
393 20241118 120500 295079990 2700 2710 2710 2700 2125
394 20241118 120400 289336995 2725 2725 2725 2725 0
395 20241118 120300 289336995 2725 2725 2725 2725 0
396 20241118 120200 289336995 2725 2720 2725 2720 3
397 20241118 120100 289328830 2715 2715 2715 2715 656
398 20241118 120000 287547790 2715 2715 2715 2715 0
399 20241118 115900 287547790 2715 2715 2715 2715 17
400 20241118 115800 287501635 2725 2725 2725 2725 0
401 20241118 115700 287501635 2725 2720 2725 2715 369
402 20241118 115600 286499270 2715 2715 2715 2715 0
403 20241118 115500 286499270 2715 2715 2715 2715 1
404 20241118 115400 286496555 2730 2730 2730 2730 17
405 20241118 115300 286450145 2730 2730 2730 2730 0
406 20241118 115200 286450145 2730 2725 2730 2725 5
407 20241118 115100 286436505 2730 2730 2730 2730 0
408 20241118 115000 286436505 2730 2730 2730 2730 3
409 20241118 114900 286428315 2730 2730 2730 2730 0
410 20241118 114800 286428315 2730 2730 2730 2730 3
411 20241118 114700 286420125 2730 2730 2730 2730 100
412 20241118 114600 286147125 2730 2730 2730 2730 509
413 20241118 114500 284757555 2730 2730 2730 2730 100
414 20241118 114400 284484555 2730 2730 2730 2730 366
415 20241118 114300 283485375 2730 2730 2730 2730 500
416 20241118 114200 282120375 2730 2725 2730 2725 103
417 20241118 114100 281839235 2730 2725 2730 2725 52
418 20241118 114000 281697530 2725 2710 2725 2710 1528
419 20241118 113900 277541240 2725 2725 2725 2725 0
420 20241118 113800 277541240 2725 2725 2725 2725 10
421 20241118 113700 277513990 2725 2720 2725 2720 462
422 20241118 113600 276257345 2715 2715 2715 2715 55
423 20241118 113500 276108020 2710 2710 2710 2710 7
424 20241118 113400 276089050 2710 2705 2710 2700 151
425 20241118 113300 275681240 2700 2700 2700 2700 0
426 20241118 113200 275681240 2700 2705 2705 2700 210
427 20241118 113100 275114215 2705 2705 2705 2705 0
428 20241118 113000 275114215 2705 2710 2710 2705 644
429 20241118 112900 273369740 2710 2710 2710 2710 300
430 20241118 112800 272556740 2720 2720 2720 2720 0
431 20241118 112700 272556740 2720 2720 2720 2720 0
432 20241118 112600 272556740 2720 2720 2720 2720 432
433 20241118 112500 271381700 2720 2720 2720 2720 0
434 20241118 112400 271381700 2720 2720 2720 2720 0
435 20241118 112300 271381700 2720 2715 2720 2715 7
436 20241118 112200 271362665 2715 2720 2720 2715 409
437 20241118 112100 270250335 2720 2710 2720 2710 2157
438 20241118 112000 264404850 2715 2715 2715 2715 0
439 20241118 111900 264404850 2715 2715 2715 2715 392
440 20241118 111800 263340570 2720 2720 2720 2720 0
441 20241118 111700 263340570 2720 2720 2720 2720 0
442 20241118 111600 263340570 2720 2720 2720 2720 1
443 20241118 111500 263337850 2720 2720 2720 2720 0
444 20241118 111400 263337850 2720 2720 2720 2720 0
445 20241118 111300 263337850 2720 2720 2720 2720 1
446 20241118 111200 263335130 2720 2720 2720 2720 225
447 20241118 111100 262723130 2725 2725 2725 2725 0
448 20241118 111000 262723130 2725 2720 2725 2720 3
449 20241118 110900 262714965 2725 2710 2725 2710 53
450 20241118 110800 262571320 2730 2720 2730 2720 202
451 20241118 110700 262021860 2730 2725 2730 2725 228
452 20241118 110600 261400555 2725 2720 2725 2715 554
453 20241118 110500 259894165 2720 2715 2720 2710 159
454 20241118 110400 259462070 2715 2710 2715 2710 3
455 20241118 110300 259453935 2715 2715 2715 2715 252
456 20241118 110200 258769755 2715 2715 2715 2715 932
457 20241118 110100 256239375 2715 2715 2720 2715 310
458 20241118 110000 255396895 2715 2715 2720 2715 2031
459 20241118 105900 249882725 2715 2715 2715 2705 39
460 20241118 105800 249776850 2715 2715 2715 2715 0
461 20241118 105700 249776850 2715 2715 2715 2715 0
462 20241118 105600 249776850 2715 2705 2715 2705 101
463 20241118 105500 249503635 2705 2705 2705 2705 542
464 20241118 105400 248037525 2705 2705 2705 2705 0
465 20241118 105300 248037525 2705 2705 2705 2705 0
466 20241118 105200 248037525 2705 2705 2705 2705 0
467 20241118 105100 248037525 2705 2700 2705 2700 834
468 20241118 105000 245783055 2700 2700 2700 2700 467
469 20241118 104900 244522155 2685 2685 2685 2685 0
470 20241118 104800 244522155 2685 2685 2685 2685 5
471 20241118 104700 244508730 2685 2705 2705 2685 525
472 20241118 104600 243098905 2685 2690 2690 2685 300
473 20241118 104500 242292180 2705 2690 2705 2690 16
474 20241118 104400 242249050 2705 2705 2705 2705 12
475 20241118 104300 242216590 2705 2700 2705 2685 6580
476 20241118 104200 224541330 2710 2710 2710 2710 0
477 20241118 104100 224541330 2710 2710 2710 2710 2
478 20241118 104000 224535910 2715 2715 2715 2715 0
479 20241118 103900 224535910 2715 2715 2715 2715 100
480 20241118 103800 224264410 2715 2715 2715 2715 3
481 20241118 103700 224256265 2715 2715 2715 2715 0
482 20241118 103600 224256265 2715 2715 2715 2715 1080
483 20241118 103500 221324065 2715 2715 2715 2715 0
484 20241118 103400 221324065 2715 2715 2715 2715 0
485 20241118 103300 221324065 2715 2715 2715 2715 10
486 20241118 103200 221296915 2715 2715 2715 2715 0
487 20241118 103100 221296915 2715 2700 2715 2695 411
488 20241118 103000 220188955 2715 2715 2720 2700 322
489 20241118 102900 219319315 2720 2720 2720 2720 100
490 20241118 102800 219047315 2720 2720 2720 2720 2
491 20241118 102700 219041875 2700 2700 2700 2700 0
492 20241118 102600 219041875 2700 2705 2720 2700 3080
493 20241118 102500 210665045 2720 2715 2720 2715 4
494 20241118 102400 210654175 2720 2720 2720 2720 88
495 20241118 102300 210414815 2720 2720 2720 2720 1
496 20241118 102200 210412095 2705 2705 2705 2705 1
497 20241118 102100 210409390 2720 2720 2720 2710 4224
498 20241118 102000 198942710 2720 2710 2720 2710 7
499 20241118 101900 198923720 2715 2715 2720 2715 369
500 20241118 101800 197921880 2715 2705 2715 2705 4735
501 20241118 101700 185070345 2695 2695 2695 2695 34
502 20241118 101600 184978715 2710 2710 2710 2710 1
503 20241118 101500 184976005 2695 2715 2715 2695 2002
504 20241118 101400 179566800 2710 2710 2710 2710 678
505 20241118 101300 177729420 2715 2715 2715 2715 1
506 20241118 101200 177726705 2715 2715 2715 2710 1124
507 20241118 101100 174680045 2715 2715 2715 2715 10
508 20241118 101000 174652895 2715 2715 2715 2715 71
509 20241118 100900 174460130 2715 2715 2715 2715 1
510 20241118 100800 174457415 2715 2715 2715 2715 0
511 20241118 100700 174457415 2715 2710 2715 2710 2
512 20241118 100600 174451990 2710 2710 2715 2710 106
513 20241118 100500 174164725 2715 2715 2715 2715 465
514 20241118 100400 172902250 2715 2715 2715 2715 748
515 20241118 100300 170871430 2715 2715 2715 2715 192
516 20241118 100200 170350150 2715 2715 2715 2710 139
517 20241118 100100 169972955 2715 2715 2715 2715 0
518 20241118 100000 169972955 2715 2715 2715 2715 1
519 20241118 095900 169970240 2710 2715 2715 2710 12
520 20241118 095800 169937715 2710 2710 2710 2710 393
521 20241118 095700 168872685 2710 2710 2710 2710 0
522 20241118 095600 168872685 2710 2710 2710 2710 0
523 20241118 095500 168872685 2710 2710 2710 2710 331
524 20241118 095400 167975675 2705 2710 2715 2705 1296
525 20241118 095300 164463760 2710 2715 2720 2710 811
526 20241118 095200 162262830 2715 2715 2715 2715 473
527 20241118 095100 160978635 2720 2715 2720 2715 536
528 20241118 095000 159523355 2710 2710 2710 2710 155
529 20241118 094900 159103305 2700 2710 2710 2700 1321
530 20241118 094800 155529005 2715 2715 2715 2715 927
531 20241118 094700 153012200 2715 2715 2715 2710 397
532 20241118 094600 151935515 2715 2705 2715 2705 3265
533 20241118 094500 143085555 2700 2700 2705 2700 6389
534 20241118 094400 125835250 2695 2700 2700 2695 656
535 20241118 094300 124064310 2700 2700 2700 2700 50
536 20241118 094200 123929310 2700 2700 2700 2700 424
537 20241118 094100 122784510 2700 2700 2700 2700 3
538 20241118 094000 122776410 2700 2700 2700 2690 389
539 20241118 093900 121728800 2700 2695 2700 2695 2525
540 20241118 093800 114923920 2695 2690 2695 2690 45
541 20241118 093700 114802735 2695 2690 2695 2690 147
542 20241118 093600 114407300 2700 2700 2700 2690 230
543 20241118 093500 113787290 2700 2700 2700 2700 1
544 20241118 093400 113784590 2695 2705 2705 2695 22
545 20241118 093300 113725185 2705 2705 2705 2705 0
546 20241118 093200 113725185 2705 2710 2710 2705 114
547 20241118 093100 113416765 2710 2700 2710 2700 609
548 20241118 093000 111766775 2700 2700 2700 2700 759
549 20241118 092900 109717475 2685 2685 2685 2685 0
550 20241118 092800 109717475 2685 2685 2685 2685 445
551 20241118 092700 108522650 2685 2685 2685 2685 20
552 20241118 092600 108468950 2685 2695 2700 2685 301
553 20241118 092500 107656290 2700 2690 2700 2690 2
554 20241118 092400 107650900 2700 2700 2700 2700 102
555 20241118 092300 107375500 2700 2685 2700 2685 76
556 20241118 092200 107171125 2700 2695 2700 2695 7
557 20241118 092100 107152230 2695 2690 2695 2690 473
558 20241118 092000 105879015 2690 2690 2690 2690 3
559 20241118 091900 105870945 2690 2690 2690 2690 0
560 20241118 091800 105870945 2690 2695 2695 2690 258
561 20241118 091700 105176635 2695 2695 2695 2695 0
562 20241118 091600 105176635 2695 2675 2695 2670 915
563 20241118 091500 102733460 2675 2695 2700 2675 502
564 20241118 091400 101380140 2670 2655 2670 2650 7660
565 20241118 091300 80966515 2655 2665 2665 2655 1040
566 20241118 091200 78204925 2665 2660 2665 2660 302
567 20241118 091100 77401580 2655 2625 2655 2625 13926
568 20241118 091000 40572275 2640 2660 2660 2625 1086
569 20241118 090900 37703315 2655 2655 2655 2625 254
570 20241118 090800 37028975 2625 2635 2655 2625 437
571 20241118 090700 35880730 2655 2655 2660 2630 1933
572 20241118 090600 30770160 2655 2635 2660 2630 4148
573 20241118 090500 19843810 2635 2650 2650 2635 1305
574 20241118 090400 16395265 2670 2650 2675 2645 1490
575 20241118 090300 12453665 2650 2650 2680 2650 278
576 20241118 090200 11716905 2685 2660 2685 2650 931
577 20241118 090100 9244425 2690 2695 2695 2660 1200
578 20241118 090000 6040330 2695 2670 2695 2670 2258