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
002230/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183600,137615315,3790,3790,3790,3790,495
20241118,183500,137615315,3790,3790,3790,3790,0
20241118,183400,137615315,3790,3790,3790,3790,0
20241118,183300,137615315,3790,3790,3790,3790,0
20241118,183200,137615315,3790,3790,3790,3790,0
20241118,183100,137615315,3790,3790,3790,3790,0
20241118,183000,137615315,3790,3790,3790,3790,0
20241118,182900,137615315,3790,3790,3790,3790,0
20241118,182800,137615315,3790,3790,3790,3790,0
20241118,182700,137615315,3790,3790,3790,3790,0
20241118,182600,137615315,3790,3790,3790,3790,0
20241118,182500,137615315,3790,3790,3790,3790,0
20241118,182400,137615315,3790,3790,3790,3790,0
20241118,182300,137615315,3790,3790,3790,3790,0
20241118,182200,137615315,3790,3790,3790,3790,0
20241118,182100,137615315,3790,3790,3790,3790,0
20241118,182000,137615315,3790,3790,3790,3790,0
20241118,181900,137615315,3790,3790,3790,3790,0
20241118,181800,137615315,3790,3790,3790,3790,0
20241118,181700,137615315,3790,3790,3790,3790,0
20241118,181600,137615315,3790,3790,3790,3790,0
20241118,181500,137615315,3790,3790,3790,3790,0
20241118,181400,137615315,3790,3790,3790,3790,0
20241118,181300,137615315,3790,3790,3790,3790,0
20241118,181200,137615315,3790,3790,3790,3790,0
20241118,181100,137615315,3790,3790,3790,3790,0
20241118,181000,137615315,3790,3790,3790,3790,0
20241118,180900,137615315,3790,3790,3790,3790,0
20241118,180800,137615315,3790,3790,3790,3790,0
20241118,180700,137615315,3790,3790,3790,3790,0
20241118,180600,137615315,3790,3790,3790,3790,495
20241118,180500,137615315,3790,3790,3790,3790,0
20241118,180400,137615315,3790,3790,3790,3790,0
20241118,180300,137615315,3790,3790,3790,3790,0
20241118,180200,137615315,3790,3790,3790,3790,0
20241118,180100,137615315,3790,3790,3790,3790,0
20241118,180000,137615315,3790,3790,3790,3790,0
20241118,175900,137615315,3790,3790,3790,3790,0
20241118,175800,137615315,3790,3790,3790,3790,0
20241118,175700,137615315,3790,3790,3790,3790,0
20241118,175600,137615315,3790,3790,3790,3790,0
20241118,175500,137615315,3790,3790,3790,3790,0
20241118,175400,137615315,3790,3790,3790,3790,0
20241118,175300,137615315,3790,3790,3790,3790,0
20241118,175200,137615315,3790,3790,3790,3790,0
20241118,175100,137615315,3790,3790,3790,3790,0
20241118,175000,137615315,3790,3790,3790,3790,0
20241118,174900,137615315,3790,3790,3790,3790,0
20241118,174800,137615315,3790,3790,3790,3790,0
20241118,174700,137615315,3790,3790,3790,3790,0
20241118,174600,137615315,3790,3790,3790,3790,0
20241118,174500,137615315,3790,3790,3790,3790,0
20241118,174400,137615315,3790,3790,3790,3790,0
20241118,174300,137615315,3790,3790,3790,3790,0
20241118,174200,137615315,3790,3790,3790,3790,0
20241118,174100,137615315,3790,3790,3790,3790,0
20241118,174000,137615315,3790,3790,3790,3790,0
20241118,173900,137615315,3790,3790,3790,3790,0
20241118,173800,137615315,3790,3790,3790,3790,0
20241118,173700,137615315,3790,3790,3790,3790,0
20241118,173600,137615315,3790,3790,3790,3790,495
20241118,173500,137615315,3790,3790,3790,3790,0
20241118,173400,137615315,3790,3790,3790,3790,0
20241118,173300,137615315,3790,3790,3790,3790,0
20241118,173200,137615315,3790,3790,3790,3790,0
20241118,173100,137615315,3790,3790,3790,3790,0
20241118,173000,137615315,3790,3790,3790,3790,0
20241118,172900,137615315,3790,3790,3790,3790,0
20241118,172800,137615315,3790,3790,3790,3790,0
20241118,172700,137615315,3790,3790,3790,3790,0
20241118,172600,137615315,3790,3790,3790,3790,0
20241118,172500,137615315,3790,3790,3790,3790,0
20241118,172400,137615315,3790,3790,3790,3790,0
20241118,172300,137615315,3790,3790,3790,3790,0
20241118,172200,137615315,3790,3790,3790,3790,0
20241118,172100,137615315,3790,3790,3790,3790,0
20241118,172000,137615315,3790,3790,3790,3790,0
20241118,171900,137615315,3790,3790,3790,3790,0
20241118,171800,137615315,3790,3790,3790,3790,0
20241118,171700,137615315,3790,3790,3790,3790,0
20241118,171600,137615315,3790,3790,3790,3790,0
20241118,171500,137615315,3790,3790,3790,3790,0
20241118,171400,137615315,3790,3790,3790,3790,0
20241118,171300,137615315,3790,3790,3790,3790,0
20241118,171200,137615315,3790,3790,3790,3790,0
20241118,171100,137615315,3790,3790,3790,3790,0
20241118,171000,137615315,3790,3790,3790,3790,0
20241118,170900,137615315,3790,3790,3790,3790,0
20241118,170800,137615315,3790,3790,3790,3790,0
20241118,170700,137615315,3790,3790,3790,3790,0
20241118,170600,137615315,3790,3790,3790,3790,495
20241118,170500,137615315,3790,3790,3790,3790,0
20241118,170400,137615315,3790,3790,3790,3790,0
20241118,170300,137615315,3790,3790,3790,3790,0
20241118,170200,137615315,3790,3790,3790,3790,0
20241118,170100,137615315,3790,3790,3790,3790,0
20241118,170000,137615315,3790,3790,3790,3790,0
20241118,165900,137615315,3790,3790,3790,3790,0
20241118,165800,137615315,3790,3790,3790,3790,0
20241118,165700,137615315,3790,3790,3790,3790,0
20241118,165600,137615315,3790,3790,3790,3790,0
20241118,165500,137615315,3790,3790,3790,3790,0
20241118,165400,137615315,3790,3790,3790,3790,0
20241118,165300,137615315,3790,3790,3790,3790,0
20241118,165200,137615315,3790,3790,3790,3790,0
20241118,165100,137615315,3790,3790,3790,3790,0
20241118,165000,137615315,3790,3790,3790,3790,0
20241118,164900,137615315,3790,3790,3790,3790,0
20241118,164800,137615315,3790,3790,3790,3790,0
20241118,164700,137615315,3790,3790,3790,3790,0
20241118,164600,137615315,3790,3790,3790,3790,0
20241118,164500,137615315,3790,3790,3790,3790,0
20241118,164400,137615315,3790,3790,3790,3790,0
20241118,164300,137615315,3790,3790,3790,3790,0
20241118,164200,137615315,3790,3790,3790,3790,0
20241118,164100,137615315,3790,3790,3790,3790,0
20241118,164000,137615315,3790,3790,3790,3790,0
20241118,163900,137615315,3790,3790,3790,3790,0
20241118,163800,137615315,3790,3790,3790,3790,0
20241118,163700,137615315,3790,3790,3790,3790,0
20241118,163600,137615315,3790,3790,3790,3790,495
20241118,163500,137615315,3790,3790,3790,3790,0
20241118,163400,137615315,3790,3790,3790,3790,0
20241118,163300,137615315,3790,3790,3790,3790,0
20241118,163200,137615315,3790,3790,3790,3790,0
20241118,163100,137615315,3790,3790,3790,3790,0
20241118,163000,137615315,3790,3790,3790,3790,0
20241118,162900,137615315,3790,3790,3790,3790,0
20241118,162800,137615315,3790,3790,3790,3790,0
20241118,162700,137615315,3790,3790,3790,3790,0
20241118,162600,137615315,3790,3790,3790,3790,0
20241118,162500,137615315,3790,3790,3790,3790,0
20241118,162400,137615315,3790,3790,3790,3790,0
20241118,162300,137615315,3790,3790,3790,3790,0
20241118,162200,137615315,3790,3790,3790,3790,0
20241118,162100,137615315,3790,3790,3790,3790,0
20241118,162000,137615315,3790,3790,3790,3790,0
20241118,161900,137615315,3790,3790,3790,3790,0
20241118,161800,137615315,3790,3790,3790,3790,0
20241118,161700,137615315,3790,3790,3790,3790,0
20241118,161600,137615315,3790,3790,3790,3790,0
20241118,161500,137615315,3790,3790,3790,3790,0
20241118,161400,137615315,3790,3790,3790,3790,0
20241118,161300,137615315,3790,3790,3790,3790,0
20241118,161200,137615315,3790,3790,3790,3790,0
20241118,161100,137615315,3790,3790,3790,3790,0
20241118,161000,137615315,3790,3790,3790,3790,0
20241118,160900,137615315,3790,3790,3790,3790,0
20241118,160800,137615315,3790,3790,3790,3790,0
20241118,160700,137615315,3790,3790,3790,3790,0
20241118,160600,137615315,3790,3790,3790,3790,495
20241118,160500,137615315,3790,3790,3790,3790,0
20241118,160400,137615315,3790,3790,3790,3790,0
20241118,160300,137615315,3790,3790,3790,3790,0
20241118,160200,137615315,3790,3790,3790,3790,0
20241118,160100,137615315,3790,3790,3790,3790,0
20241118,160000,137615315,3790,3790,3790,3790,0
20241118,155900,137615315,3790,3790,3790,3790,0
20241118,155800,137615315,3790,3790,3790,3790,0
20241118,155700,137615315,3790,3790,3790,3790,0
20241118,155600,137615315,3790,3790,3790,3790,0
20241118,155500,137615315,3790,3790,3790,3790,0
20241118,155400,137615315,3790,3790,3790,3790,0
20241118,155300,137615315,3790,3790,3790,3790,0
20241118,155200,137615315,3790,3790,3790,3790,0
20241118,155100,137615315,3790,3790,3790,3790,0
20241118,155000,137615315,3790,3790,3790,3790,0
20241118,154900,137615315,3790,3790,3790,3790,0
20241118,154800,137615315,3790,3790,3790,3790,0
20241118,154700,137615315,3790,3790,3790,3790,0
20241118,154600,137615315,3790,3790,3790,3790,0
20241118,154500,137615315,3790,3790,3790,3790,0
20241118,154400,137615315,3790,3790,3790,3790,0
20241118,154300,137615315,3790,3790,3790,3790,0
20241118,154200,137615315,3790,3790,3790,3790,0
20241118,154100,137615315,3790,3790,3790,3790,0
20241118,154000,137615315,3790,3790,3790,3790,0
20241118,153900,137615315,3790,3790,3790,3790,0
20241118,153800,137615315,3790,3790,3790,3790,0
20241118,153700,137615315,3790,3790,3790,3790,0
20241118,153600,137615315,3790,3790,3790,3790,495
20241118,153500,137615315,3790,3790,3790,3790,0
20241118,153400,137615315,3790,3790,3790,3790,0
20241118,153300,137615315,3790,3790,3790,3790,0
20241118,153200,137615315,3790,3790,3790,3790,0
20241118,153100,137615315,3790,3790,3790,3790,0
20241118,153000,137615315,3790,3790,3790,3790,495
20241118,152900,135739265,3800,3800,3800,3800,0
20241118,152800,135739265,3800,3800,3800,3800,0
20241118,152700,135739265,3800,3800,3800,3800,0
20241118,152600,135739265,3800,3800,3800,3800,0
20241118,152500,135739265,3800,3800,3800,3800,0
20241118,152400,135739265,3800,3800,3800,3800,0
20241118,152300,135739265,3800,3800,3800,3800,0
20241118,152200,135739265,3800,3800,3800,3800,0
20241118,152100,135739265,3800,3800,3800,3800,0
20241118,152000,135739265,3800,3800,3800,3800,0
20241118,151900,135739265,3800,3800,3800,3800,1
20241118,151800,135735465,3790,3795,3795,3790,131
20241118,151700,135238885,3800,3800,3800,3800,0
20241118,151600,135238885,3800,3800,3800,3800,0
20241118,151500,135238885,3800,3800,3800,3800,0
20241118,151400,135238885,3800,3800,3800,3800,0
20241118,151300,135238885,3800,3795,3800,3795,601
20241118,151200,132958085,3795,3795,3795,3795,0
20241118,151100,132958085,3795,3795,3795,3795,0
20241118,151000,132958085,3795,3795,3795,3795,0
20241118,150900,132958085,3795,3795,3795,3795,100
20241118,150800,132578585,3795,3795,3795,3795,0
20241118,150700,132578585,3795,3795,3795,3795,0
20241118,150600,132578585,3795,3795,3795,3795,0
20241118,150500,132578585,3795,3795,3795,3795,0
20241118,150400,132578585,3795,3795,3795,3795,0
20241118,150300,132578585,3795,3795,3795,3795,0
20241118,150200,132578585,3795,3795,3795,3795,0
20241118,150100,132578585,3795,3795,3795,3795,0
20241118,150000,132578585,3795,3795,3795,3795,2
20241118,145900,132570995,3795,3795,3795,3795,0
20241118,145800,132570995,3795,3795,3795,3795,0
20241118,145700,132570995,3795,3795,3795,3795,0
20241118,145600,132570995,3795,3795,3795,3795,0
20241118,145500,132570995,3795,3795,3795,3795,2
20241118,145400,132563405,3795,3795,3795,3795,100
20241118,145300,132183905,3795,3795,3795,3795,1
20241118,145200,132180110,3795,3795,3795,3795,118
20241118,145100,131732300,3795,3795,3795,3795,0
20241118,145000,131732300,3795,3795,3795,3795,0
20241118,144900,131732300,3795,3795,3795,3795,0
20241118,144800,131732300,3795,3795,3795,3795,0
20241118,144700,131732300,3795,3795,3795,3795,0
20241118,144600,131732300,3795,3795,3795,3795,0
20241118,144500,131732300,3795,3800,3800,3795,2
20241118,144400,131724705,3795,3795,3795,3795,0
20241118,144300,131724705,3795,3795,3795,3795,0
20241118,144200,131724705,3795,3795,3795,3795,0
20241118,144100,131724705,3795,3795,3795,3795,0
20241118,144000,131724705,3795,3795,3795,3795,0
20241118,143900,131724705,3795,3795,3795,3795,0
20241118,143800,131724705,3795,3795,3795,3795,0
20241118,143700,131724705,3795,3795,3795,3795,0
20241118,143600,131724705,3795,3795,3795,3795,0
20241118,143500,131724705,3795,3795,3795,3795,1
20241118,143400,131720910,3795,3795,3795,3795,0
20241118,143300,131720910,3795,3795,3795,3795,0
20241118,143200,131720910,3795,3795,3795,3795,0
20241118,143100,131720910,3795,3795,3795,3795,269
20241118,143000,130700055,3795,3795,3795,3795,0
20241118,142900,130700055,3795,3795,3795,3795,0
20241118,142800,130700055,3795,3795,3795,3795,0
20241118,142700,130700055,3795,3795,3795,3795,0
20241118,142600,130700055,3795,3795,3795,3795,0
20241118,142500,130700055,3795,3795,3795,3795,1
20241118,142400,130696260,3800,3795,3800,3795,60
20241118,142300,130468555,3795,3795,3795,3795,941
20241118,142200,126897460,3800,3800,3800,3800,0
20241118,142100,126897460,3800,3800,3800,3800,0
20241118,142000,126897460,3800,3800,3800,3800,0
20241118,141900,126897460,3800,3800,3800,3800,0
20241118,141800,126897460,3800,3800,3800,3800,500
20241118,141700,124997460,3795,3795,3795,3795,0
20241118,141600,124997460,3795,3795,3795,3795,0
20241118,141500,124997460,3795,3795,3795,3795,2
20241118,141400,124989870,3800,3800,3800,3800,5
20241118,141300,124970870,3800,3800,3800,3800,0
20241118,141200,124970870,3800,3795,3800,3795,1501
20241118,141100,119267075,3800,3800,3800,3800,0
20241118,141000,119267075,3800,3800,3800,3800,0
20241118,140900,119267075,3800,3800,3800,3800,0
20241118,140800,119267075,3800,3800,3800,3800,0
20241118,140700,119267075,3800,3800,3800,3800,1
20241118,140600,119263275,3800,3800,3800,3800,0
20241118,140500,119263275,3800,3800,3800,3800,0
20241118,140400,119263275,3800,3800,3800,3800,0
20241118,140300,119263275,3800,3800,3800,3800,1
20241118,140200,119259475,3795,3795,3795,3795,0
20241118,140100,119259475,3795,3795,3795,3795,0
20241118,140000,119259475,3795,3795,3795,3795,0
20241118,135900,119259475,3795,3795,3795,3795,150
20241118,135800,118690225,3795,3795,3795,3795,0
20241118,135700,118690225,3795,3795,3795,3795,30
20241118,135600,118576375,3795,3795,3795,3795,0
20241118,135500,118576375,3795,3795,3795,3795,2
20241118,135400,118568785,3800,3800,3800,3800,0
20241118,135300,118568785,3800,3800,3800,3800,0
20241118,135200,118568785,3800,3800,3800,3800,0
20241118,135100,118568785,3800,3800,3800,3800,0
20241118,135000,118568785,3800,3800,3800,3800,0
20241118,134900,118568785,3800,3800,3800,3800,213
20241118,134800,117759385,3795,3795,3795,3795,0
20241118,134700,117759385,3795,3795,3795,3795,0
20241118,134600,117759385,3795,3795,3795,3795,0
20241118,134500,117759385,3795,3795,3795,3795,2
20241118,134400,117751795,3800,3800,3800,3800,0
20241118,134300,117751795,3800,3800,3800,3800,0
20241118,134200,117751795,3800,3800,3800,3800,1
20241118,134100,117747995,3795,3795,3795,3795,0
20241118,134000,117747995,3795,3795,3795,3795,0
20241118,133900,117747995,3795,3795,3795,3795,0
20241118,133800,117747995,3795,3795,3795,3795,0
20241118,133700,117747995,3795,3795,3795,3795,541
20241118,133600,115694900,3795,3795,3795,3795,0
20241118,133500,115694900,3795,3795,3795,3795,1
20241118,133400,115691105,3800,3800,3800,3800,0
20241118,133300,115691105,3800,3800,3800,3800,0
20241118,133200,115691105,3800,3800,3800,3800,0
20241118,133100,115691105,3800,3800,3800,3800,0
20241118,133000,115691105,3800,3800,3800,3800,1125
20241118,132900,111416105,3785,3785,3785,3785,0
20241118,132800,111416105,3785,3785,3785,3785,0
20241118,132700,111416105,3785,3785,3785,3785,0
20241118,132600,111416105,3785,3785,3785,3785,0
20241118,132500,111416105,3785,3785,3785,3785,2
20241118,132400,111408535,3785,3785,3785,3785,0
20241118,132300,111408535,3785,3785,3785,3785,0
20241118,132200,111408535,3785,3785,3785,3785,0
20241118,132100,111408535,3785,3795,3795,3785,117
20241118,132000,110964760,3795,3795,3795,3795,0
20241118,131900,110964760,3795,3795,3795,3795,0
20241118,131800,110964760,3795,3795,3795,3795,0
20241118,131700,110964760,3795,3795,3795,3795,0
20241118,131600,110964760,3795,3795,3795,3795,0
20241118,131500,110964760,3795,3795,3795,3795,1
20241118,131400,110960965,3800,3800,3800,3800,0
20241118,131300,110960965,3800,3800,3800,3800,0
20241118,131200,110960965,3800,3800,3800,3795,248
20241118,131100,110018605,3800,3800,3800,3795,32
20241118,131000,109897025,3815,3815,3815,3815,0
20241118,130900,109897025,3815,3815,3815,3815,0
20241118,130800,109897025,3815,3815,3815,3815,0
20241118,130700,109897025,3815,3810,3815,3810,2
20241118,130600,109889400,3795,3795,3795,3795,0
20241118,130500,109889400,3795,3795,3795,3795,1
20241118,130400,109885605,3795,3795,3795,3795,0
20241118,130300,109885605,3795,3795,3795,3795,0
20241118,130200,109885605,3795,3795,3795,3795,1
20241118,130100,109881810,3815,3815,3815,3815,0
20241118,130000,109881810,3815,3815,3815,3815,0
20241118,125900,109881810,3815,3800,3815,3800,2
20241118,125800,109874195,3795,3795,3795,3795,1
20241118,125700,109870400,3795,3795,3795,3795,0
20241118,125600,109870400,3795,3795,3795,3795,0
20241118,125500,109870400,3795,3800,3800,3795,3
20241118,125400,109859010,3795,3795,3795,3795,1
20241118,125300,109855215,3795,3795,3795,3795,1
20241118,125200,109851420,3810,3810,3810,3810,1
20241118,125100,109847610,3815,3815,3815,3815,0
20241118,125000,109847610,3815,3815,3815,3815,0
20241118,124900,109847610,3815,3815,3815,3815,0
20241118,124800,109847610,3815,3815,3815,3815,0
20241118,124700,109847610,3815,3815,3815,3815,0
20241118,124600,109847610,3815,3810,3815,3805,33
20241118,124500,109722025,3780,3810,3810,3780,5158
20241118,124400,90183670,3810,3810,3810,3810,0
20241118,124300,90183670,3810,3810,3810,3810,128
20241118,124200,89695990,3810,3805,3810,3805,2
20241118,124100,89688375,3810,3810,3810,3805,258
20241118,124000,88705405,3805,3805,3805,3805,0
20241118,123900,88705405,3805,3805,3805,3805,0
20241118,123800,88705405,3805,3810,3810,3805,6
20241118,123700,88682555,3805,3805,3805,3805,0
20241118,123600,88682555,3805,3805,3805,3805,76
20241118,123500,88393375,3800,3805,3805,3800,51
20241118,123400,88199335,3800,3800,3800,3800,0
20241118,123300,88199335,3800,3800,3800,3800,1
20241118,123200,88195535,3805,3805,3805,3805,0
20241118,123100,88195535,3805,3805,3805,3805,0
20241118,123000,88195535,3805,3805,3805,3805,26
20241118,122900,88096605,3800,3800,3800,3800,0
20241118,122800,88096605,3800,3800,3800,3800,2
20241118,122700,88089005,3800,3800,3800,3800,0
20241118,122600,88089005,3800,3800,3800,3800,0
20241118,122500,88089005,3800,3800,3800,3800,2
20241118,122400,88081405,3800,3800,3800,3800,1
20241118,122300,88077605,3800,3800,3800,3800,1
20241118,122200,88073805,3805,3805,3805,3805,0
20241118,122100,88073805,3805,3805,3805,3805,0
20241118,122000,88073805,3805,3805,3805,3805,0
20241118,121900,88073805,3805,3805,3805,3805,0
20241118,121800,88073805,3805,3805,3805,3805,1
20241118,121700,88070000,3810,3810,3810,3810,0
20241118,121600,88070000,3810,3810,3810,3810,114
20241118,121500,87635660,3810,3810,3810,3810,4
20241118,121400,87620420,3810,3810,3810,3810,0
20241118,121300,87620420,3810,3810,3810,3810,1
20241118,121200,87616610,3810,3810,3810,3810,0
20241118,121100,87616610,3810,3810,3810,3810,2
20241118,121000,87608990,3810,3810,3810,3810,0
20241118,120900,87608990,3810,3810,3810,3810,0
20241118,120800,87608990,3810,3810,3810,3810,1
20241118,120700,87605180,3810,3810,3810,3810,0
20241118,120600,87605180,3810,3810,3810,3810,0
20241118,120500,87605180,3810,3810,3810,3810,3
20241118,120400,87593750,3810,3810,3810,3810,0
20241118,120300,87593750,3810,3810,3810,3810,1
20241118,120200,87589940,3815,3815,3815,3815,0
20241118,120100,87589940,3815,3815,3815,3815,5
20241118,120000,87570865,3810,3810,3810,3810,0
20241118,115900,87570865,3810,3810,3810,3810,0
20241118,115800,87570865,3810,3810,3810,3810,1
20241118,115700,87567055,3805,3805,3805,3805,0
20241118,115600,87567055,3805,3805,3805,3805,0
20241118,115500,87567055,3805,3805,3805,3805,3
20241118,115400,87555640,3810,3810,3810,3810,3
20241118,115300,87544210,3805,3805,3805,3805,1
20241118,115200,87540405,3805,3805,3805,3805,0
20241118,115100,87540405,3805,3805,3805,3805,2
20241118,115000,87532795,3805,3805,3805,3805,0
20241118,114900,87532795,3805,3805,3805,3805,0
20241118,114800,87532795,3805,3805,3805,3805,1
20241118,114700,87528990,3805,3805,3805,3805,0
20241118,114600,87528990,3805,3805,3805,3805,0
20241118,114500,87528990,3805,3805,3805,3805,2
20241118,114400,87521380,3805,3805,3805,3805,0
20241118,114300,87521380,3805,3805,3805,3805,1
20241118,114200,87517575,3805,3805,3805,3805,0
20241118,114100,87517575,3805,3805,3805,3805,27
20241118,114000,87414840,3805,3805,3805,3805,0
20241118,113900,87414840,3805,3805,3805,3805,0
20241118,113800,87414840,3805,3805,3805,3805,1
20241118,113700,87411035,3805,3805,3805,3805,0
20241118,113600,87411035,3805,3805,3805,3805,0
20241118,113500,87411035,3805,3805,3805,3805,402
20241118,113400,85881425,3805,3805,3805,3805,1
20241118,113300,85877620,3805,3805,3805,3805,0
20241118,113200,85877620,3805,3805,3805,3805,0
20241118,113100,85877620,3805,3805,3805,3805,4
20241118,113000,85862400,3805,3805,3805,3805,0
20241118,112900,85862400,3805,3810,3810,3805,41
20241118,112800,85706375,3810,3810,3810,3810,2
20241118,112700,85698755,3810,3810,3810,3810,570
20241118,112600,83527055,3810,3810,3810,3810,0
20241118,112500,83527055,3810,3810,3810,3810,4
20241118,112400,83511815,3810,3810,3810,3810,0
20241118,112300,83511815,3810,3810,3810,3810,1
20241118,112200,83508005,3810,3810,3810,3810,1
20241118,112100,83504195,3810,3810,3810,3810,3
20241118,112000,83492765,3810,3810,3810,3810,0
20241118,111900,83492765,3810,3810,3810,3810,0
20241118,111800,83492765,3810,3810,3810,3810,1
20241118,111700,83488955,3810,3810,3810,3810,0
20241118,111600,83488955,3810,3810,3810,3810,0
20241118,111500,83488955,3810,3810,3810,3810,5
20241118,111400,83469905,3810,3810,3810,3810,0
20241118,111300,83469905,3810,3810,3810,3810,1
20241118,111200,83466095,3815,3815,3815,3815,0
20241118,111100,83466095,3815,3815,3815,3815,0
20241118,111000,83466095,3815,3815,3815,3815,1
20241118,110900,83462280,3810,3810,3810,3810,0
20241118,110800,83462280,3810,3810,3810,3810,2
20241118,110700,83454660,3810,3810,3810,3810,0
20241118,110600,83454660,3810,3810,3810,3810,0
20241118,110500,83454660,3810,3810,3810,3810,3
20241118,110400,83443230,3810,3810,3810,3810,0
20241118,110300,83443230,3810,3810,3810,3810,1
20241118,110200,83439420,3810,3810,3810,3810,0
20241118,110100,83439420,3810,3810,3810,3810,3
20241118,110000,83427990,3810,3810,3810,3810,0
20241118,105900,83427990,3810,3810,3810,3810,0
20241118,105800,83427990,3810,3805,3810,3805,273
20241118,105700,82388050,3800,3800,3800,3800,0
20241118,105600,82388050,3800,3800,3800,3800,0
20241118,105500,82388050,3800,3800,3800,3800,3
20241118,105400,82376650,3800,3800,3800,3800,1
20241118,105300,82372850,3800,3800,3800,3800,1
20241118,105200,82369050,3800,3800,3800,3800,0
20241118,105100,82369050,3800,3800,3800,3800,1
20241118,105000,82365250,3800,3800,3800,3800,0
20241118,104900,82365250,3800,3800,3800,3800,0
20241118,104800,82365250,3800,3800,3800,3800,1
20241118,104700,82361450,3800,3800,3800,3800,0
20241118,104600,82361450,3800,3800,3800,3800,0
20241118,104500,82361450,3800,3800,3800,3800,5
20241118,104400,82342450,3800,3800,3800,3800,0
20241118,104300,82342450,3800,3800,3800,3800,0
20241118,104200,82342450,3800,3800,3800,3800,0
20241118,104100,82342450,3800,3800,3800,3800,4
20241118,104000,82327250,3800,3800,3800,3800,0
20241118,103900,82327250,3800,3800,3800,3800,0
20241118,103800,82327250,3800,3800,3800,3800,2
20241118,103700,82319650,3795,3795,3795,3795,0
20241118,103600,82319650,3795,3795,3795,3795,0
20241118,103500,82319650,3795,3795,3795,3795,2
20241118,103400,82312060,3795,3795,3795,3795,1
20241118,103300,82308265,3800,3800,3800,3800,2
20241118,103200,82300665,3810,3810,3810,3810,0
20241118,103100,82300665,3810,3795,3810,3795,5
20241118,103000,82281655,3815,3805,3815,3785,2769
20241118,102900,71777200,3835,3815,3835,3815,667
20241118,102800,69225665,3805,3805,3805,3805,1
20241118,102700,69221860,3800,3800,3800,3800,0
20241118,102600,69221860,3800,3800,3800,3800,0
20241118,102500,69221860,3800,3800,3815,3800,5
20241118,102400,69202845,3810,3810,3810,3810,0
20241118,102300,69202845,3810,3810,3810,3810,0
20241118,102200,69202845,3810,3810,3810,3810,0
20241118,102100,69202845,3810,3810,3810,3810,3
20241118,102000,69191415,3810,3810,3810,3810,2
20241118,101900,69183795,3800,3800,3800,3800,0
20241118,101800,69183795,3800,3805,3805,3800,672
20241118,101700,66628705,3805,3805,3805,3805,0
20241118,101600,66628705,3805,3805,3805,3805,0
20241118,101500,66628705,3805,3805,3805,3805,3
20241118,101400,66617290,3805,3805,3805,3805,0
20241118,101300,66617290,3805,3805,3805,3805,1
20241118,101200,66613485,3805,3805,3805,3805,0
20241118,101100,66613485,3805,3805,3805,3805,0
20241118,101000,66613485,3805,3805,3805,3805,0
20241118,100900,66613485,3805,3805,3805,3805,0
20241118,100800,66613485,3805,3805,3805,3805,1
20241118,100700,66609680,3825,3825,3825,3825,52
20241118,100600,66410780,3800,3800,3800,3800,0
20241118,100500,66410780,3800,3800,3800,3800,3
20241118,100400,66399380,3800,3800,3800,3800,0
20241118,100300,66399380,3800,3820,3825,3800,11
20241118,100200,66357340,3825,3805,3825,3805,2
20241118,100100,66349710,3800,3800,3800,3800,1
20241118,100000,66345910,3800,3800,3800,3800,0
20241118,095900,66345910,3800,3800,3800,3800,534
20241118,095800,64316710,3800,3800,3800,3795,1271
20241118,095700,59486915,3800,3800,3800,3800,1235
20241118,095600,54793915,3795,3795,3795,3795,0
20241118,095500,54793915,3795,3795,3795,3795,4
20241118,095400,54778735,3800,3795,3800,3795,471
20241118,095300,52988940,3795,3800,3800,3795,1572
20241118,095200,47015345,3800,3800,3800,3800,2600
20241118,095100,37135345,3800,3800,3800,3800,1000
20241118,095000,33335345,3800,3800,3800,3800,0
20241118,094900,33335345,3800,3800,3800,3800,1400
20241118,094800,28015345,3795,3795,3795,3795,2
20241118,094700,28007755,3800,3800,3800,3800,0
20241118,094600,28007755,3800,3795,3800,3795,44
20241118,094500,27840605,3795,3795,3795,3795,241
20241118,094400,26926010,3800,3800,3800,3800,0
20241118,094300,26926010,3800,3800,3800,3800,1
20241118,094200,26922210,3795,3795,3795,3795,1
20241118,094100,26918415,3795,3795,3795,3795,5
20241118,094000,26899440,3800,3800,3800,3800,0
20241118,093900,26899440,3800,3795,3800,3795,151
20241118,093800,26326390,3800,3800,3800,3800,0
20241118,093700,26326390,3800,3800,3800,3800,0
20241118,093600,26326390,3800,3800,3800,3800,27
20241118,093500,26223790,3800,3795,3800,3795,151
20241118,093400,25649995,3800,3800,3800,3800,1
20241118,093300,25646195,3795,3795,3795,3795,1
20241118,093200,25642400,3795,3815,3815,3795,2423
20241118,093100,16417785,3810,3810,3810,3810,0
20241118,093000,16417785,3810,3810,3810,3810,0
20241118,092900,16417785,3810,3810,3810,3810,0
20241118,092800,16417785,3810,3810,3810,3810,1
20241118,092700,16413975,3805,3805,3805,3805,0
20241118,092600,16413975,3805,3805,3805,3805,0
20241118,092500,16413975,3805,3795,3805,3795,4
20241118,092400,16398775,3825,3795,3825,3795,3
20241118,092300,16387335,3795,3800,3820,3795,119
20241118,092200,15935120,3800,3800,3800,3800,658
20241118,092100,13434720,3795,3800,3800,3795,771
20241118,092000,10504925,3800,3800,3800,3800,235
20241118,091900,9611925,3800,3810,3810,3800,2228
20241118,091800,1139245,3810,3810,3810,3810,2
20241118,091700,1131625,3805,3805,3805,3805,0
20241118,091600,1131625,3805,3805,3805,3805,0
20241118,091500,1131625,3805,3800,3805,3800,4
20241118,091400,1116410,3800,3800,3800,3800,0
20241118,091300,1116410,3800,3800,3800,3800,0
20241118,091200,1116410,3800,3800,3800,3800,0
20241118,091100,1116410,3800,3805,3805,3800,3
20241118,091000,1105000,3795,3795,3795,3795,0
20241118,090900,1105000,3795,3795,3795,3795,0
20241118,090800,1105000,3795,3795,3795,3795,1
20241118,090700,1101205,3820,3820,3820,3820,0
20241118,090600,1101205,3820,3820,3820,3820,21
20241118,090500,1020985,3825,3785,3825,3785,48
20241118,090400,838685,3795,3795,3795,3795,179
20241118,090300,159380,3795,3795,3795,3785,41
20241118,090200,3795,3795,3795,3795,3795,0
20241118,090100,3795,3795,3795,3795,3795,0
20241118,090000,3795,3795,3795,3795,3795,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183600 137615315 3790 3790 3790 3790 495
3 20241118 183500 137615315 3790 3790 3790 3790 0
4 20241118 183400 137615315 3790 3790 3790 3790 0
5 20241118 183300 137615315 3790 3790 3790 3790 0
6 20241118 183200 137615315 3790 3790 3790 3790 0
7 20241118 183100 137615315 3790 3790 3790 3790 0
8 20241118 183000 137615315 3790 3790 3790 3790 0
9 20241118 182900 137615315 3790 3790 3790 3790 0
10 20241118 182800 137615315 3790 3790 3790 3790 0
11 20241118 182700 137615315 3790 3790 3790 3790 0
12 20241118 182600 137615315 3790 3790 3790 3790 0
13 20241118 182500 137615315 3790 3790 3790 3790 0
14 20241118 182400 137615315 3790 3790 3790 3790 0
15 20241118 182300 137615315 3790 3790 3790 3790 0
16 20241118 182200 137615315 3790 3790 3790 3790 0
17 20241118 182100 137615315 3790 3790 3790 3790 0
18 20241118 182000 137615315 3790 3790 3790 3790 0
19 20241118 181900 137615315 3790 3790 3790 3790 0
20 20241118 181800 137615315 3790 3790 3790 3790 0
21 20241118 181700 137615315 3790 3790 3790 3790 0
22 20241118 181600 137615315 3790 3790 3790 3790 0
23 20241118 181500 137615315 3790 3790 3790 3790 0
24 20241118 181400 137615315 3790 3790 3790 3790 0
25 20241118 181300 137615315 3790 3790 3790 3790 0
26 20241118 181200 137615315 3790 3790 3790 3790 0
27 20241118 181100 137615315 3790 3790 3790 3790 0
28 20241118 181000 137615315 3790 3790 3790 3790 0
29 20241118 180900 137615315 3790 3790 3790 3790 0
30 20241118 180800 137615315 3790 3790 3790 3790 0
31 20241118 180700 137615315 3790 3790 3790 3790 0
32 20241118 180600 137615315 3790 3790 3790 3790 495
33 20241118 180500 137615315 3790 3790 3790 3790 0
34 20241118 180400 137615315 3790 3790 3790 3790 0
35 20241118 180300 137615315 3790 3790 3790 3790 0
36 20241118 180200 137615315 3790 3790 3790 3790 0
37 20241118 180100 137615315 3790 3790 3790 3790 0
38 20241118 180000 137615315 3790 3790 3790 3790 0
39 20241118 175900 137615315 3790 3790 3790 3790 0
40 20241118 175800 137615315 3790 3790 3790 3790 0
41 20241118 175700 137615315 3790 3790 3790 3790 0
42 20241118 175600 137615315 3790 3790 3790 3790 0
43 20241118 175500 137615315 3790 3790 3790 3790 0
44 20241118 175400 137615315 3790 3790 3790 3790 0
45 20241118 175300 137615315 3790 3790 3790 3790 0
46 20241118 175200 137615315 3790 3790 3790 3790 0
47 20241118 175100 137615315 3790 3790 3790 3790 0
48 20241118 175000 137615315 3790 3790 3790 3790 0
49 20241118 174900 137615315 3790 3790 3790 3790 0
50 20241118 174800 137615315 3790 3790 3790 3790 0
51 20241118 174700 137615315 3790 3790 3790 3790 0
52 20241118 174600 137615315 3790 3790 3790 3790 0
53 20241118 174500 137615315 3790 3790 3790 3790 0
54 20241118 174400 137615315 3790 3790 3790 3790 0
55 20241118 174300 137615315 3790 3790 3790 3790 0
56 20241118 174200 137615315 3790 3790 3790 3790 0
57 20241118 174100 137615315 3790 3790 3790 3790 0
58 20241118 174000 137615315 3790 3790 3790 3790 0
59 20241118 173900 137615315 3790 3790 3790 3790 0
60 20241118 173800 137615315 3790 3790 3790 3790 0
61 20241118 173700 137615315 3790 3790 3790 3790 0
62 20241118 173600 137615315 3790 3790 3790 3790 495
63 20241118 173500 137615315 3790 3790 3790 3790 0
64 20241118 173400 137615315 3790 3790 3790 3790 0
65 20241118 173300 137615315 3790 3790 3790 3790 0
66 20241118 173200 137615315 3790 3790 3790 3790 0
67 20241118 173100 137615315 3790 3790 3790 3790 0
68 20241118 173000 137615315 3790 3790 3790 3790 0
69 20241118 172900 137615315 3790 3790 3790 3790 0
70 20241118 172800 137615315 3790 3790 3790 3790 0
71 20241118 172700 137615315 3790 3790 3790 3790 0
72 20241118 172600 137615315 3790 3790 3790 3790 0
73 20241118 172500 137615315 3790 3790 3790 3790 0
74 20241118 172400 137615315 3790 3790 3790 3790 0
75 20241118 172300 137615315 3790 3790 3790 3790 0
76 20241118 172200 137615315 3790 3790 3790 3790 0
77 20241118 172100 137615315 3790 3790 3790 3790 0
78 20241118 172000 137615315 3790 3790 3790 3790 0
79 20241118 171900 137615315 3790 3790 3790 3790 0
80 20241118 171800 137615315 3790 3790 3790 3790 0
81 20241118 171700 137615315 3790 3790 3790 3790 0
82 20241118 171600 137615315 3790 3790 3790 3790 0
83 20241118 171500 137615315 3790 3790 3790 3790 0
84 20241118 171400 137615315 3790 3790 3790 3790 0
85 20241118 171300 137615315 3790 3790 3790 3790 0
86 20241118 171200 137615315 3790 3790 3790 3790 0
87 20241118 171100 137615315 3790 3790 3790 3790 0
88 20241118 171000 137615315 3790 3790 3790 3790 0
89 20241118 170900 137615315 3790 3790 3790 3790 0
90 20241118 170800 137615315 3790 3790 3790 3790 0
91 20241118 170700 137615315 3790 3790 3790 3790 0
92 20241118 170600 137615315 3790 3790 3790 3790 495
93 20241118 170500 137615315 3790 3790 3790 3790 0
94 20241118 170400 137615315 3790 3790 3790 3790 0
95 20241118 170300 137615315 3790 3790 3790 3790 0
96 20241118 170200 137615315 3790 3790 3790 3790 0
97 20241118 170100 137615315 3790 3790 3790 3790 0
98 20241118 170000 137615315 3790 3790 3790 3790 0
99 20241118 165900 137615315 3790 3790 3790 3790 0
100 20241118 165800 137615315 3790 3790 3790 3790 0
101 20241118 165700 137615315 3790 3790 3790 3790 0
102 20241118 165600 137615315 3790 3790 3790 3790 0
103 20241118 165500 137615315 3790 3790 3790 3790 0
104 20241118 165400 137615315 3790 3790 3790 3790 0
105 20241118 165300 137615315 3790 3790 3790 3790 0
106 20241118 165200 137615315 3790 3790 3790 3790 0
107 20241118 165100 137615315 3790 3790 3790 3790 0
108 20241118 165000 137615315 3790 3790 3790 3790 0
109 20241118 164900 137615315 3790 3790 3790 3790 0
110 20241118 164800 137615315 3790 3790 3790 3790 0
111 20241118 164700 137615315 3790 3790 3790 3790 0
112 20241118 164600 137615315 3790 3790 3790 3790 0
113 20241118 164500 137615315 3790 3790 3790 3790 0
114 20241118 164400 137615315 3790 3790 3790 3790 0
115 20241118 164300 137615315 3790 3790 3790 3790 0
116 20241118 164200 137615315 3790 3790 3790 3790 0
117 20241118 164100 137615315 3790 3790 3790 3790 0
118 20241118 164000 137615315 3790 3790 3790 3790 0
119 20241118 163900 137615315 3790 3790 3790 3790 0
120 20241118 163800 137615315 3790 3790 3790 3790 0
121 20241118 163700 137615315 3790 3790 3790 3790 0
122 20241118 163600 137615315 3790 3790 3790 3790 495
123 20241118 163500 137615315 3790 3790 3790 3790 0
124 20241118 163400 137615315 3790 3790 3790 3790 0
125 20241118 163300 137615315 3790 3790 3790 3790 0
126 20241118 163200 137615315 3790 3790 3790 3790 0
127 20241118 163100 137615315 3790 3790 3790 3790 0
128 20241118 163000 137615315 3790 3790 3790 3790 0
129 20241118 162900 137615315 3790 3790 3790 3790 0
130 20241118 162800 137615315 3790 3790 3790 3790 0
131 20241118 162700 137615315 3790 3790 3790 3790 0
132 20241118 162600 137615315 3790 3790 3790 3790 0
133 20241118 162500 137615315 3790 3790 3790 3790 0
134 20241118 162400 137615315 3790 3790 3790 3790 0
135 20241118 162300 137615315 3790 3790 3790 3790 0
136 20241118 162200 137615315 3790 3790 3790 3790 0
137 20241118 162100 137615315 3790 3790 3790 3790 0
138 20241118 162000 137615315 3790 3790 3790 3790 0
139 20241118 161900 137615315 3790 3790 3790 3790 0
140 20241118 161800 137615315 3790 3790 3790 3790 0
141 20241118 161700 137615315 3790 3790 3790 3790 0
142 20241118 161600 137615315 3790 3790 3790 3790 0
143 20241118 161500 137615315 3790 3790 3790 3790 0
144 20241118 161400 137615315 3790 3790 3790 3790 0
145 20241118 161300 137615315 3790 3790 3790 3790 0
146 20241118 161200 137615315 3790 3790 3790 3790 0
147 20241118 161100 137615315 3790 3790 3790 3790 0
148 20241118 161000 137615315 3790 3790 3790 3790 0
149 20241118 160900 137615315 3790 3790 3790 3790 0
150 20241118 160800 137615315 3790 3790 3790 3790 0
151 20241118 160700 137615315 3790 3790 3790 3790 0
152 20241118 160600 137615315 3790 3790 3790 3790 495
153 20241118 160500 137615315 3790 3790 3790 3790 0
154 20241118 160400 137615315 3790 3790 3790 3790 0
155 20241118 160300 137615315 3790 3790 3790 3790 0
156 20241118 160200 137615315 3790 3790 3790 3790 0
157 20241118 160100 137615315 3790 3790 3790 3790 0
158 20241118 160000 137615315 3790 3790 3790 3790 0
159 20241118 155900 137615315 3790 3790 3790 3790 0
160 20241118 155800 137615315 3790 3790 3790 3790 0
161 20241118 155700 137615315 3790 3790 3790 3790 0
162 20241118 155600 137615315 3790 3790 3790 3790 0
163 20241118 155500 137615315 3790 3790 3790 3790 0
164 20241118 155400 137615315 3790 3790 3790 3790 0
165 20241118 155300 137615315 3790 3790 3790 3790 0
166 20241118 155200 137615315 3790 3790 3790 3790 0
167 20241118 155100 137615315 3790 3790 3790 3790 0
168 20241118 155000 137615315 3790 3790 3790 3790 0
169 20241118 154900 137615315 3790 3790 3790 3790 0
170 20241118 154800 137615315 3790 3790 3790 3790 0
171 20241118 154700 137615315 3790 3790 3790 3790 0
172 20241118 154600 137615315 3790 3790 3790 3790 0
173 20241118 154500 137615315 3790 3790 3790 3790 0
174 20241118 154400 137615315 3790 3790 3790 3790 0
175 20241118 154300 137615315 3790 3790 3790 3790 0
176 20241118 154200 137615315 3790 3790 3790 3790 0
177 20241118 154100 137615315 3790 3790 3790 3790 0
178 20241118 154000 137615315 3790 3790 3790 3790 0
179 20241118 153900 137615315 3790 3790 3790 3790 0
180 20241118 153800 137615315 3790 3790 3790 3790 0
181 20241118 153700 137615315 3790 3790 3790 3790 0
182 20241118 153600 137615315 3790 3790 3790 3790 495
183 20241118 153500 137615315 3790 3790 3790 3790 0
184 20241118 153400 137615315 3790 3790 3790 3790 0
185 20241118 153300 137615315 3790 3790 3790 3790 0
186 20241118 153200 137615315 3790 3790 3790 3790 0
187 20241118 153100 137615315 3790 3790 3790 3790 0
188 20241118 153000 137615315 3790 3790 3790 3790 495
189 20241118 152900 135739265 3800 3800 3800 3800 0
190 20241118 152800 135739265 3800 3800 3800 3800 0
191 20241118 152700 135739265 3800 3800 3800 3800 0
192 20241118 152600 135739265 3800 3800 3800 3800 0
193 20241118 152500 135739265 3800 3800 3800 3800 0
194 20241118 152400 135739265 3800 3800 3800 3800 0
195 20241118 152300 135739265 3800 3800 3800 3800 0
196 20241118 152200 135739265 3800 3800 3800 3800 0
197 20241118 152100 135739265 3800 3800 3800 3800 0
198 20241118 152000 135739265 3800 3800 3800 3800 0
199 20241118 151900 135739265 3800 3800 3800 3800 1
200 20241118 151800 135735465 3790 3795 3795 3790 131
201 20241118 151700 135238885 3800 3800 3800 3800 0
202 20241118 151600 135238885 3800 3800 3800 3800 0
203 20241118 151500 135238885 3800 3800 3800 3800 0
204 20241118 151400 135238885 3800 3800 3800 3800 0
205 20241118 151300 135238885 3800 3795 3800 3795 601
206 20241118 151200 132958085 3795 3795 3795 3795 0
207 20241118 151100 132958085 3795 3795 3795 3795 0
208 20241118 151000 132958085 3795 3795 3795 3795 0
209 20241118 150900 132958085 3795 3795 3795 3795 100
210 20241118 150800 132578585 3795 3795 3795 3795 0
211 20241118 150700 132578585 3795 3795 3795 3795 0
212 20241118 150600 132578585 3795 3795 3795 3795 0
213 20241118 150500 132578585 3795 3795 3795 3795 0
214 20241118 150400 132578585 3795 3795 3795 3795 0
215 20241118 150300 132578585 3795 3795 3795 3795 0
216 20241118 150200 132578585 3795 3795 3795 3795 0
217 20241118 150100 132578585 3795 3795 3795 3795 0
218 20241118 150000 132578585 3795 3795 3795 3795 2
219 20241118 145900 132570995 3795 3795 3795 3795 0
220 20241118 145800 132570995 3795 3795 3795 3795 0
221 20241118 145700 132570995 3795 3795 3795 3795 0
222 20241118 145600 132570995 3795 3795 3795 3795 0
223 20241118 145500 132570995 3795 3795 3795 3795 2
224 20241118 145400 132563405 3795 3795 3795 3795 100
225 20241118 145300 132183905 3795 3795 3795 3795 1
226 20241118 145200 132180110 3795 3795 3795 3795 118
227 20241118 145100 131732300 3795 3795 3795 3795 0
228 20241118 145000 131732300 3795 3795 3795 3795 0
229 20241118 144900 131732300 3795 3795 3795 3795 0
230 20241118 144800 131732300 3795 3795 3795 3795 0
231 20241118 144700 131732300 3795 3795 3795 3795 0
232 20241118 144600 131732300 3795 3795 3795 3795 0
233 20241118 144500 131732300 3795 3800 3800 3795 2
234 20241118 144400 131724705 3795 3795 3795 3795 0
235 20241118 144300 131724705 3795 3795 3795 3795 0
236 20241118 144200 131724705 3795 3795 3795 3795 0
237 20241118 144100 131724705 3795 3795 3795 3795 0
238 20241118 144000 131724705 3795 3795 3795 3795 0
239 20241118 143900 131724705 3795 3795 3795 3795 0
240 20241118 143800 131724705 3795 3795 3795 3795 0
241 20241118 143700 131724705 3795 3795 3795 3795 0
242 20241118 143600 131724705 3795 3795 3795 3795 0
243 20241118 143500 131724705 3795 3795 3795 3795 1
244 20241118 143400 131720910 3795 3795 3795 3795 0
245 20241118 143300 131720910 3795 3795 3795 3795 0
246 20241118 143200 131720910 3795 3795 3795 3795 0
247 20241118 143100 131720910 3795 3795 3795 3795 269
248 20241118 143000 130700055 3795 3795 3795 3795 0
249 20241118 142900 130700055 3795 3795 3795 3795 0
250 20241118 142800 130700055 3795 3795 3795 3795 0
251 20241118 142700 130700055 3795 3795 3795 3795 0
252 20241118 142600 130700055 3795 3795 3795 3795 0
253 20241118 142500 130700055 3795 3795 3795 3795 1
254 20241118 142400 130696260 3800 3795 3800 3795 60
255 20241118 142300 130468555 3795 3795 3795 3795 941
256 20241118 142200 126897460 3800 3800 3800 3800 0
257 20241118 142100 126897460 3800 3800 3800 3800 0
258 20241118 142000 126897460 3800 3800 3800 3800 0
259 20241118 141900 126897460 3800 3800 3800 3800 0
260 20241118 141800 126897460 3800 3800 3800 3800 500
261 20241118 141700 124997460 3795 3795 3795 3795 0
262 20241118 141600 124997460 3795 3795 3795 3795 0
263 20241118 141500 124997460 3795 3795 3795 3795 2
264 20241118 141400 124989870 3800 3800 3800 3800 5
265 20241118 141300 124970870 3800 3800 3800 3800 0
266 20241118 141200 124970870 3800 3795 3800 3795 1501
267 20241118 141100 119267075 3800 3800 3800 3800 0
268 20241118 141000 119267075 3800 3800 3800 3800 0
269 20241118 140900 119267075 3800 3800 3800 3800 0
270 20241118 140800 119267075 3800 3800 3800 3800 0
271 20241118 140700 119267075 3800 3800 3800 3800 1
272 20241118 140600 119263275 3800 3800 3800 3800 0
273 20241118 140500 119263275 3800 3800 3800 3800 0
274 20241118 140400 119263275 3800 3800 3800 3800 0
275 20241118 140300 119263275 3800 3800 3800 3800 1
276 20241118 140200 119259475 3795 3795 3795 3795 0
277 20241118 140100 119259475 3795 3795 3795 3795 0
278 20241118 140000 119259475 3795 3795 3795 3795 0
279 20241118 135900 119259475 3795 3795 3795 3795 150
280 20241118 135800 118690225 3795 3795 3795 3795 0
281 20241118 135700 118690225 3795 3795 3795 3795 30
282 20241118 135600 118576375 3795 3795 3795 3795 0
283 20241118 135500 118576375 3795 3795 3795 3795 2
284 20241118 135400 118568785 3800 3800 3800 3800 0
285 20241118 135300 118568785 3800 3800 3800 3800 0
286 20241118 135200 118568785 3800 3800 3800 3800 0
287 20241118 135100 118568785 3800 3800 3800 3800 0
288 20241118 135000 118568785 3800 3800 3800 3800 0
289 20241118 134900 118568785 3800 3800 3800 3800 213
290 20241118 134800 117759385 3795 3795 3795 3795 0
291 20241118 134700 117759385 3795 3795 3795 3795 0
292 20241118 134600 117759385 3795 3795 3795 3795 0
293 20241118 134500 117759385 3795 3795 3795 3795 2
294 20241118 134400 117751795 3800 3800 3800 3800 0
295 20241118 134300 117751795 3800 3800 3800 3800 0
296 20241118 134200 117751795 3800 3800 3800 3800 1
297 20241118 134100 117747995 3795 3795 3795 3795 0
298 20241118 134000 117747995 3795 3795 3795 3795 0
299 20241118 133900 117747995 3795 3795 3795 3795 0
300 20241118 133800 117747995 3795 3795 3795 3795 0
301 20241118 133700 117747995 3795 3795 3795 3795 541
302 20241118 133600 115694900 3795 3795 3795 3795 0
303 20241118 133500 115694900 3795 3795 3795 3795 1
304 20241118 133400 115691105 3800 3800 3800 3800 0
305 20241118 133300 115691105 3800 3800 3800 3800 0
306 20241118 133200 115691105 3800 3800 3800 3800 0
307 20241118 133100 115691105 3800 3800 3800 3800 0
308 20241118 133000 115691105 3800 3800 3800 3800 1125
309 20241118 132900 111416105 3785 3785 3785 3785 0
310 20241118 132800 111416105 3785 3785 3785 3785 0
311 20241118 132700 111416105 3785 3785 3785 3785 0
312 20241118 132600 111416105 3785 3785 3785 3785 0
313 20241118 132500 111416105 3785 3785 3785 3785 2
314 20241118 132400 111408535 3785 3785 3785 3785 0
315 20241118 132300 111408535 3785 3785 3785 3785 0
316 20241118 132200 111408535 3785 3785 3785 3785 0
317 20241118 132100 111408535 3785 3795 3795 3785 117
318 20241118 132000 110964760 3795 3795 3795 3795 0
319 20241118 131900 110964760 3795 3795 3795 3795 0
320 20241118 131800 110964760 3795 3795 3795 3795 0
321 20241118 131700 110964760 3795 3795 3795 3795 0
322 20241118 131600 110964760 3795 3795 3795 3795 0
323 20241118 131500 110964760 3795 3795 3795 3795 1
324 20241118 131400 110960965 3800 3800 3800 3800 0
325 20241118 131300 110960965 3800 3800 3800 3800 0
326 20241118 131200 110960965 3800 3800 3800 3795 248
327 20241118 131100 110018605 3800 3800 3800 3795 32
328 20241118 131000 109897025 3815 3815 3815 3815 0
329 20241118 130900 109897025 3815 3815 3815 3815 0
330 20241118 130800 109897025 3815 3815 3815 3815 0
331 20241118 130700 109897025 3815 3810 3815 3810 2
332 20241118 130600 109889400 3795 3795 3795 3795 0
333 20241118 130500 109889400 3795 3795 3795 3795 1
334 20241118 130400 109885605 3795 3795 3795 3795 0
335 20241118 130300 109885605 3795 3795 3795 3795 0
336 20241118 130200 109885605 3795 3795 3795 3795 1
337 20241118 130100 109881810 3815 3815 3815 3815 0
338 20241118 130000 109881810 3815 3815 3815 3815 0
339 20241118 125900 109881810 3815 3800 3815 3800 2
340 20241118 125800 109874195 3795 3795 3795 3795 1
341 20241118 125700 109870400 3795 3795 3795 3795 0
342 20241118 125600 109870400 3795 3795 3795 3795 0
343 20241118 125500 109870400 3795 3800 3800 3795 3
344 20241118 125400 109859010 3795 3795 3795 3795 1
345 20241118 125300 109855215 3795 3795 3795 3795 1
346 20241118 125200 109851420 3810 3810 3810 3810 1
347 20241118 125100 109847610 3815 3815 3815 3815 0
348 20241118 125000 109847610 3815 3815 3815 3815 0
349 20241118 124900 109847610 3815 3815 3815 3815 0
350 20241118 124800 109847610 3815 3815 3815 3815 0
351 20241118 124700 109847610 3815 3815 3815 3815 0
352 20241118 124600 109847610 3815 3810 3815 3805 33
353 20241118 124500 109722025 3780 3810 3810 3780 5158
354 20241118 124400 90183670 3810 3810 3810 3810 0
355 20241118 124300 90183670 3810 3810 3810 3810 128
356 20241118 124200 89695990 3810 3805 3810 3805 2
357 20241118 124100 89688375 3810 3810 3810 3805 258
358 20241118 124000 88705405 3805 3805 3805 3805 0
359 20241118 123900 88705405 3805 3805 3805 3805 0
360 20241118 123800 88705405 3805 3810 3810 3805 6
361 20241118 123700 88682555 3805 3805 3805 3805 0
362 20241118 123600 88682555 3805 3805 3805 3805 76
363 20241118 123500 88393375 3800 3805 3805 3800 51
364 20241118 123400 88199335 3800 3800 3800 3800 0
365 20241118 123300 88199335 3800 3800 3800 3800 1
366 20241118 123200 88195535 3805 3805 3805 3805 0
367 20241118 123100 88195535 3805 3805 3805 3805 0
368 20241118 123000 88195535 3805 3805 3805 3805 26
369 20241118 122900 88096605 3800 3800 3800 3800 0
370 20241118 122800 88096605 3800 3800 3800 3800 2
371 20241118 122700 88089005 3800 3800 3800 3800 0
372 20241118 122600 88089005 3800 3800 3800 3800 0
373 20241118 122500 88089005 3800 3800 3800 3800 2
374 20241118 122400 88081405 3800 3800 3800 3800 1
375 20241118 122300 88077605 3800 3800 3800 3800 1
376 20241118 122200 88073805 3805 3805 3805 3805 0
377 20241118 122100 88073805 3805 3805 3805 3805 0
378 20241118 122000 88073805 3805 3805 3805 3805 0
379 20241118 121900 88073805 3805 3805 3805 3805 0
380 20241118 121800 88073805 3805 3805 3805 3805 1
381 20241118 121700 88070000 3810 3810 3810 3810 0
382 20241118 121600 88070000 3810 3810 3810 3810 114
383 20241118 121500 87635660 3810 3810 3810 3810 4
384 20241118 121400 87620420 3810 3810 3810 3810 0
385 20241118 121300 87620420 3810 3810 3810 3810 1
386 20241118 121200 87616610 3810 3810 3810 3810 0
387 20241118 121100 87616610 3810 3810 3810 3810 2
388 20241118 121000 87608990 3810 3810 3810 3810 0
389 20241118 120900 87608990 3810 3810 3810 3810 0
390 20241118 120800 87608990 3810 3810 3810 3810 1
391 20241118 120700 87605180 3810 3810 3810 3810 0
392 20241118 120600 87605180 3810 3810 3810 3810 0
393 20241118 120500 87605180 3810 3810 3810 3810 3
394 20241118 120400 87593750 3810 3810 3810 3810 0
395 20241118 120300 87593750 3810 3810 3810 3810 1
396 20241118 120200 87589940 3815 3815 3815 3815 0
397 20241118 120100 87589940 3815 3815 3815 3815 5
398 20241118 120000 87570865 3810 3810 3810 3810 0
399 20241118 115900 87570865 3810 3810 3810 3810 0
400 20241118 115800 87570865 3810 3810 3810 3810 1
401 20241118 115700 87567055 3805 3805 3805 3805 0
402 20241118 115600 87567055 3805 3805 3805 3805 0
403 20241118 115500 87567055 3805 3805 3805 3805 3
404 20241118 115400 87555640 3810 3810 3810 3810 3
405 20241118 115300 87544210 3805 3805 3805 3805 1
406 20241118 115200 87540405 3805 3805 3805 3805 0
407 20241118 115100 87540405 3805 3805 3805 3805 2
408 20241118 115000 87532795 3805 3805 3805 3805 0
409 20241118 114900 87532795 3805 3805 3805 3805 0
410 20241118 114800 87532795 3805 3805 3805 3805 1
411 20241118 114700 87528990 3805 3805 3805 3805 0
412 20241118 114600 87528990 3805 3805 3805 3805 0
413 20241118 114500 87528990 3805 3805 3805 3805 2
414 20241118 114400 87521380 3805 3805 3805 3805 0
415 20241118 114300 87521380 3805 3805 3805 3805 1
416 20241118 114200 87517575 3805 3805 3805 3805 0
417 20241118 114100 87517575 3805 3805 3805 3805 27
418 20241118 114000 87414840 3805 3805 3805 3805 0
419 20241118 113900 87414840 3805 3805 3805 3805 0
420 20241118 113800 87414840 3805 3805 3805 3805 1
421 20241118 113700 87411035 3805 3805 3805 3805 0
422 20241118 113600 87411035 3805 3805 3805 3805 0
423 20241118 113500 87411035 3805 3805 3805 3805 402
424 20241118 113400 85881425 3805 3805 3805 3805 1
425 20241118 113300 85877620 3805 3805 3805 3805 0
426 20241118 113200 85877620 3805 3805 3805 3805 0
427 20241118 113100 85877620 3805 3805 3805 3805 4
428 20241118 113000 85862400 3805 3805 3805 3805 0
429 20241118 112900 85862400 3805 3810 3810 3805 41
430 20241118 112800 85706375 3810 3810 3810 3810 2
431 20241118 112700 85698755 3810 3810 3810 3810 570
432 20241118 112600 83527055 3810 3810 3810 3810 0
433 20241118 112500 83527055 3810 3810 3810 3810 4
434 20241118 112400 83511815 3810 3810 3810 3810 0
435 20241118 112300 83511815 3810 3810 3810 3810 1
436 20241118 112200 83508005 3810 3810 3810 3810 1
437 20241118 112100 83504195 3810 3810 3810 3810 3
438 20241118 112000 83492765 3810 3810 3810 3810 0
439 20241118 111900 83492765 3810 3810 3810 3810 0
440 20241118 111800 83492765 3810 3810 3810 3810 1
441 20241118 111700 83488955 3810 3810 3810 3810 0
442 20241118 111600 83488955 3810 3810 3810 3810 0
443 20241118 111500 83488955 3810 3810 3810 3810 5
444 20241118 111400 83469905 3810 3810 3810 3810 0
445 20241118 111300 83469905 3810 3810 3810 3810 1
446 20241118 111200 83466095 3815 3815 3815 3815 0
447 20241118 111100 83466095 3815 3815 3815 3815 0
448 20241118 111000 83466095 3815 3815 3815 3815 1
449 20241118 110900 83462280 3810 3810 3810 3810 0
450 20241118 110800 83462280 3810 3810 3810 3810 2
451 20241118 110700 83454660 3810 3810 3810 3810 0
452 20241118 110600 83454660 3810 3810 3810 3810 0
453 20241118 110500 83454660 3810 3810 3810 3810 3
454 20241118 110400 83443230 3810 3810 3810 3810 0
455 20241118 110300 83443230 3810 3810 3810 3810 1
456 20241118 110200 83439420 3810 3810 3810 3810 0
457 20241118 110100 83439420 3810 3810 3810 3810 3
458 20241118 110000 83427990 3810 3810 3810 3810 0
459 20241118 105900 83427990 3810 3810 3810 3810 0
460 20241118 105800 83427990 3810 3805 3810 3805 273
461 20241118 105700 82388050 3800 3800 3800 3800 0
462 20241118 105600 82388050 3800 3800 3800 3800 0
463 20241118 105500 82388050 3800 3800 3800 3800 3
464 20241118 105400 82376650 3800 3800 3800 3800 1
465 20241118 105300 82372850 3800 3800 3800 3800 1
466 20241118 105200 82369050 3800 3800 3800 3800 0
467 20241118 105100 82369050 3800 3800 3800 3800 1
468 20241118 105000 82365250 3800 3800 3800 3800 0
469 20241118 104900 82365250 3800 3800 3800 3800 0
470 20241118 104800 82365250 3800 3800 3800 3800 1
471 20241118 104700 82361450 3800 3800 3800 3800 0
472 20241118 104600 82361450 3800 3800 3800 3800 0
473 20241118 104500 82361450 3800 3800 3800 3800 5
474 20241118 104400 82342450 3800 3800 3800 3800 0
475 20241118 104300 82342450 3800 3800 3800 3800 0
476 20241118 104200 82342450 3800 3800 3800 3800 0
477 20241118 104100 82342450 3800 3800 3800 3800 4
478 20241118 104000 82327250 3800 3800 3800 3800 0
479 20241118 103900 82327250 3800 3800 3800 3800 0
480 20241118 103800 82327250 3800 3800 3800 3800 2
481 20241118 103700 82319650 3795 3795 3795 3795 0
482 20241118 103600 82319650 3795 3795 3795 3795 0
483 20241118 103500 82319650 3795 3795 3795 3795 2
484 20241118 103400 82312060 3795 3795 3795 3795 1
485 20241118 103300 82308265 3800 3800 3800 3800 2
486 20241118 103200 82300665 3810 3810 3810 3810 0
487 20241118 103100 82300665 3810 3795 3810 3795 5
488 20241118 103000 82281655 3815 3805 3815 3785 2769
489 20241118 102900 71777200 3835 3815 3835 3815 667
490 20241118 102800 69225665 3805 3805 3805 3805 1
491 20241118 102700 69221860 3800 3800 3800 3800 0
492 20241118 102600 69221860 3800 3800 3800 3800 0
493 20241118 102500 69221860 3800 3800 3815 3800 5
494 20241118 102400 69202845 3810 3810 3810 3810 0
495 20241118 102300 69202845 3810 3810 3810 3810 0
496 20241118 102200 69202845 3810 3810 3810 3810 0
497 20241118 102100 69202845 3810 3810 3810 3810 3
498 20241118 102000 69191415 3810 3810 3810 3810 2
499 20241118 101900 69183795 3800 3800 3800 3800 0
500 20241118 101800 69183795 3800 3805 3805 3800 672
501 20241118 101700 66628705 3805 3805 3805 3805 0
502 20241118 101600 66628705 3805 3805 3805 3805 0
503 20241118 101500 66628705 3805 3805 3805 3805 3
504 20241118 101400 66617290 3805 3805 3805 3805 0
505 20241118 101300 66617290 3805 3805 3805 3805 1
506 20241118 101200 66613485 3805 3805 3805 3805 0
507 20241118 101100 66613485 3805 3805 3805 3805 0
508 20241118 101000 66613485 3805 3805 3805 3805 0
509 20241118 100900 66613485 3805 3805 3805 3805 0
510 20241118 100800 66613485 3805 3805 3805 3805 1
511 20241118 100700 66609680 3825 3825 3825 3825 52
512 20241118 100600 66410780 3800 3800 3800 3800 0
513 20241118 100500 66410780 3800 3800 3800 3800 3
514 20241118 100400 66399380 3800 3800 3800 3800 0
515 20241118 100300 66399380 3800 3820 3825 3800 11
516 20241118 100200 66357340 3825 3805 3825 3805 2
517 20241118 100100 66349710 3800 3800 3800 3800 1
518 20241118 100000 66345910 3800 3800 3800 3800 0
519 20241118 095900 66345910 3800 3800 3800 3800 534
520 20241118 095800 64316710 3800 3800 3800 3795 1271
521 20241118 095700 59486915 3800 3800 3800 3800 1235
522 20241118 095600 54793915 3795 3795 3795 3795 0
523 20241118 095500 54793915 3795 3795 3795 3795 4
524 20241118 095400 54778735 3800 3795 3800 3795 471
525 20241118 095300 52988940 3795 3800 3800 3795 1572
526 20241118 095200 47015345 3800 3800 3800 3800 2600
527 20241118 095100 37135345 3800 3800 3800 3800 1000
528 20241118 095000 33335345 3800 3800 3800 3800 0
529 20241118 094900 33335345 3800 3800 3800 3800 1400
530 20241118 094800 28015345 3795 3795 3795 3795 2
531 20241118 094700 28007755 3800 3800 3800 3800 0
532 20241118 094600 28007755 3800 3795 3800 3795 44
533 20241118 094500 27840605 3795 3795 3795 3795 241
534 20241118 094400 26926010 3800 3800 3800 3800 0
535 20241118 094300 26926010 3800 3800 3800 3800 1
536 20241118 094200 26922210 3795 3795 3795 3795 1
537 20241118 094100 26918415 3795 3795 3795 3795 5
538 20241118 094000 26899440 3800 3800 3800 3800 0
539 20241118 093900 26899440 3800 3795 3800 3795 151
540 20241118 093800 26326390 3800 3800 3800 3800 0
541 20241118 093700 26326390 3800 3800 3800 3800 0
542 20241118 093600 26326390 3800 3800 3800 3800 27
543 20241118 093500 26223790 3800 3795 3800 3795 151
544 20241118 093400 25649995 3800 3800 3800 3800 1
545 20241118 093300 25646195 3795 3795 3795 3795 1
546 20241118 093200 25642400 3795 3815 3815 3795 2423
547 20241118 093100 16417785 3810 3810 3810 3810 0
548 20241118 093000 16417785 3810 3810 3810 3810 0
549 20241118 092900 16417785 3810 3810 3810 3810 0
550 20241118 092800 16417785 3810 3810 3810 3810 1
551 20241118 092700 16413975 3805 3805 3805 3805 0
552 20241118 092600 16413975 3805 3805 3805 3805 0
553 20241118 092500 16413975 3805 3795 3805 3795 4
554 20241118 092400 16398775 3825 3795 3825 3795 3
555 20241118 092300 16387335 3795 3800 3820 3795 119
556 20241118 092200 15935120 3800 3800 3800 3800 658
557 20241118 092100 13434720 3795 3800 3800 3795 771
558 20241118 092000 10504925 3800 3800 3800 3800 235
559 20241118 091900 9611925 3800 3810 3810 3800 2228
560 20241118 091800 1139245 3810 3810 3810 3810 2
561 20241118 091700 1131625 3805 3805 3805 3805 0
562 20241118 091600 1131625 3805 3805 3805 3805 0
563 20241118 091500 1131625 3805 3800 3805 3800 4
564 20241118 091400 1116410 3800 3800 3800 3800 0
565 20241118 091300 1116410 3800 3800 3800 3800 0
566 20241118 091200 1116410 3800 3800 3800 3800 0
567 20241118 091100 1116410 3800 3805 3805 3800 3
568 20241118 091000 1105000 3795 3795 3795 3795 0
569 20241118 090900 1105000 3795 3795 3795 3795 0
570 20241118 090800 1105000 3795 3795 3795 3795 1
571 20241118 090700 1101205 3820 3820 3820 3820 0
572 20241118 090600 1101205 3820 3820 3820 3820 21
573 20241118 090500 1020985 3825 3785 3825 3785 48
574 20241118 090400 838685 3795 3795 3795 3795 179
575 20241118 090300 159380 3795 3795 3795 3785 41
576 20241118 090200 3795 3795 3795 3795 3795 0
577 20241118 090100 3795 3795 3795 3795 3795 0
578 20241118 090000 3795 3795 3795 3795 3795 1