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

581
003380/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183900,818567280,5830,5830,5830,5830,3713
20241118,183800,818567280,5830,5830,5830,5830,0
20241118,183700,818567280,5830,5830,5830,5830,0
20241118,183600,818567280,5830,5830,5830,5830,0
20241118,183500,818567280,5830,5830,5830,5830,0
20241118,183400,818567280,5830,5830,5830,5830,0
20241118,183300,818567280,5830,5830,5830,5830,0
20241118,183200,818567280,5830,5830,5830,5830,0
20241118,183100,818567280,5830,5830,5830,5830,0
20241118,183000,818567280,5830,5830,5830,5830,0
20241118,182900,818567280,5830,5830,5830,5830,0
20241118,182800,818567280,5830,5830,5830,5830,0
20241118,182700,818567280,5830,5830,5830,5830,0
20241118,182600,818567280,5830,5830,5830,5830,0
20241118,182500,818567280,5830,5830,5830,5830,0
20241118,182400,818567280,5830,5830,5830,5830,0
20241118,182300,818567280,5830,5830,5830,5830,0
20241118,182200,818567280,5830,5830,5830,5830,0
20241118,182100,818567280,5830,5830,5830,5830,0
20241118,182000,818567280,5830,5830,5830,5830,0
20241118,181900,818567280,5830,5830,5830,5830,0
20241118,181800,818567280,5830,5830,5830,5830,0
20241118,181700,818567280,5830,5830,5830,5830,0
20241118,181600,818567280,5830,5830,5830,5830,0
20241118,181500,818567280,5830,5830,5830,5830,0
20241118,181400,818567280,5830,5830,5830,5830,0
20241118,181300,818567280,5830,5830,5830,5830,0
20241118,181200,818567280,5830,5830,5830,5830,0
20241118,181100,818567280,5830,5830,5830,5830,0
20241118,181000,818567280,5830,5830,5830,5830,0
20241118,180900,818567280,5830,5830,5830,5830,3713
20241118,180800,818567280,5830,5830,5830,5830,0
20241118,180700,818567280,5830,5830,5830,5830,0
20241118,180600,818567280,5830,5830,5830,5830,0
20241118,180500,818567280,5830,5830,5830,5830,0
20241118,180400,818567280,5830,5830,5830,5830,0
20241118,180300,818567280,5830,5830,5830,5830,0
20241118,180200,818567280,5830,5830,5830,5830,0
20241118,180100,818567280,5830,5830,5830,5830,0
20241118,180000,818567280,5830,5830,5830,5830,0
20241118,175900,818567280,5830,5830,5830,5830,0
20241118,175800,818567280,5830,5830,5830,5830,0
20241118,175700,818567280,5830,5830,5830,5830,0
20241118,175600,818567280,5830,5830,5830,5830,0
20241118,175500,818567280,5830,5830,5830,5830,0
20241118,175400,818567280,5830,5830,5830,5830,0
20241118,175300,818567280,5830,5830,5830,5830,0
20241118,175200,818567280,5830,5830,5830,5830,0
20241118,175100,818567280,5830,5830,5830,5830,0
20241118,175000,818567280,5830,5830,5830,5830,0
20241118,174900,818567280,5830,5830,5830,5830,0
20241118,174800,818567280,5830,5830,5830,5830,0
20241118,174700,818567280,5830,5830,5830,5830,0
20241118,174600,818567280,5830,5830,5830,5830,0
20241118,174500,818567280,5830,5830,5830,5830,0
20241118,174400,818567280,5830,5830,5830,5830,0
20241118,174300,818567280,5830,5830,5830,5830,0
20241118,174200,818567280,5830,5830,5830,5830,0
20241118,174100,818567280,5830,5830,5830,5830,0
20241118,174000,818567280,5830,5830,5830,5830,0
20241118,173900,818567280,5830,5830,5830,5830,3713
20241118,173800,818567280,5830,5830,5830,5830,0
20241118,173700,818567280,5830,5830,5830,5830,0
20241118,173600,818567280,5830,5830,5830,5830,0
20241118,173500,818567280,5830,5830,5830,5830,0
20241118,173400,818567280,5830,5830,5830,5830,0
20241118,173300,818567280,5830,5830,5830,5830,0
20241118,173200,818567280,5830,5830,5830,5830,0
20241118,173100,818567280,5830,5830,5830,5830,0
20241118,173000,818567280,5830,5830,5830,5830,0
20241118,172900,818567280,5830,5830,5830,5830,0
20241118,172800,818567280,5830,5830,5830,5830,0
20241118,172700,818567280,5830,5830,5830,5830,0
20241118,172600,818567280,5830,5830,5830,5830,0
20241118,172500,818567280,5830,5830,5830,5830,0
20241118,172400,818567280,5830,5830,5830,5830,0
20241118,172300,818567280,5830,5830,5830,5830,0
20241118,172200,818567280,5830,5830,5830,5830,0
20241118,172100,818567280,5830,5830,5830,5830,0
20241118,172000,818567280,5830,5830,5830,5830,0
20241118,171900,818567280,5830,5830,5830,5830,0
20241118,171800,818567280,5830,5830,5830,5830,0
20241118,171700,818567280,5830,5830,5830,5830,0
20241118,171600,818567280,5830,5830,5830,5830,0
20241118,171500,818567280,5830,5830,5830,5830,0
20241118,171400,818567280,5830,5830,5830,5830,0
20241118,171300,818567280,5830,5830,5830,5830,0
20241118,171200,818567280,5830,5830,5830,5830,0
20241118,171100,818567280,5830,5830,5830,5830,0
20241118,171000,818567280,5830,5830,5830,5830,0
20241118,170900,818567280,5830,5830,5830,5830,3713
20241118,170800,818567280,5830,5830,5830,5830,0
20241118,170700,818567280,5830,5830,5830,5830,0
20241118,170600,818567280,5830,5830,5830,5830,0
20241118,170500,818567280,5830,5830,5830,5830,0
20241118,170400,818567280,5830,5830,5830,5830,0
20241118,170300,818567280,5830,5830,5830,5830,0
20241118,170200,818567280,5830,5830,5830,5830,0
20241118,170100,818567280,5830,5830,5830,5830,0
20241118,170000,818567280,5830,5830,5830,5830,0
20241118,165900,818567280,5830,5830,5830,5830,0
20241118,165800,818567280,5830,5830,5830,5830,0
20241118,165700,818567280,5830,5830,5830,5830,0
20241118,165600,818567280,5830,5830,5830,5830,0
20241118,165500,818567280,5830,5830,5830,5830,0
20241118,165400,818567280,5830,5830,5830,5830,0
20241118,165300,818567280,5830,5830,5830,5830,0
20241118,165200,818567280,5830,5830,5830,5830,0
20241118,165100,818567280,5830,5830,5830,5830,0
20241118,165000,818567280,5830,5830,5830,5830,0
20241118,164900,818567280,5830,5830,5830,5830,0
20241118,164800,818567280,5830,5830,5830,5830,0
20241118,164700,818567280,5830,5830,5830,5830,0
20241118,164600,818567280,5830,5830,5830,5830,0
20241118,164500,818567280,5830,5830,5830,5830,0
20241118,164400,818567280,5830,5830,5830,5830,0
20241118,164300,818567280,5830,5830,5830,5830,0
20241118,164200,818567280,5830,5830,5830,5830,0
20241118,164100,818567280,5830,5830,5830,5830,0
20241118,164000,818567280,5830,5830,5830,5830,0
20241118,163900,818567280,5830,5830,5830,5830,3713
20241118,163800,818567280,5830,5830,5830,5830,0
20241118,163700,818567280,5830,5830,5830,5830,0
20241118,163600,818567280,5830,5830,5830,5830,0
20241118,163500,818567280,5830,5830,5830,5830,0
20241118,163400,818567280,5830,5830,5830,5830,0
20241118,163300,818567280,5830,5830,5830,5830,0
20241118,163200,818567280,5830,5830,5830,5830,0
20241118,163100,818567280,5830,5830,5830,5830,0
20241118,163000,818567280,5830,5830,5830,5830,0
20241118,162900,818567280,5830,5830,5830,5830,0
20241118,162800,818567280,5830,5830,5830,5830,0
20241118,162700,818567280,5830,5830,5830,5830,0
20241118,162600,818567280,5830,5830,5830,5830,0
20241118,162500,818567280,5830,5830,5830,5830,0
20241118,162400,818567280,5830,5830,5830,5830,0
20241118,162300,818567280,5830,5830,5830,5830,0
20241118,162200,818567280,5830,5830,5830,5830,0
20241118,162100,818567280,5830,5830,5830,5830,0
20241118,162000,818567280,5830,5830,5830,5830,0
20241118,161900,818567280,5830,5830,5830,5830,0
20241118,161800,818567280,5830,5830,5830,5830,0
20241118,161700,818567280,5830,5830,5830,5830,0
20241118,161600,818567280,5830,5830,5830,5830,0
20241118,161500,818567280,5830,5830,5830,5830,0
20241118,161400,818567280,5830,5830,5830,5830,0
20241118,161300,818567280,5830,5830,5830,5830,0
20241118,161200,818567280,5830,5830,5830,5830,0
20241118,161100,818567280,5830,5830,5830,5830,0
20241118,161000,818567280,5830,5830,5830,5830,0
20241118,160900,818567280,5830,5830,5830,5830,3713
20241118,160800,818567280,5830,5830,5830,5830,0
20241118,160700,818567280,5830,5830,5830,5830,0
20241118,160600,818567280,5830,5830,5830,5830,0
20241118,160500,818567280,5830,5830,5830,5830,0
20241118,160400,818567280,5830,5830,5830,5830,0
20241118,160300,818567280,5830,5830,5830,5830,0
20241118,160200,818567280,5830,5830,5830,5830,0
20241118,160100,818567280,5830,5830,5830,5830,0
20241118,160000,818567280,5830,5830,5830,5830,0
20241118,155900,818567280,5830,5830,5830,5830,0
20241118,155800,818567280,5830,5830,5830,5830,0
20241118,155700,818567280,5830,5830,5830,5830,0
20241118,155600,818567280,5830,5830,5830,5830,0
20241118,155500,818567280,5830,5830,5830,5830,0
20241118,155400,818567280,5830,5830,5830,5830,0
20241118,155300,818567280,5830,5830,5830,5830,0
20241118,155200,818567280,5830,5830,5830,5830,0
20241118,155100,818567280,5830,5830,5830,5830,0
20241118,155000,818567280,5830,5830,5830,5830,0
20241118,154900,818567280,5830,5830,5830,5830,0
20241118,154800,818567280,5830,5830,5830,5830,0
20241118,154700,818567280,5830,5830,5830,5830,0
20241118,154600,818567280,5830,5830,5830,5830,0
20241118,154500,818567280,5830,5830,5830,5830,0
20241118,154400,818567280,5830,5830,5830,5830,0
20241118,154300,818567280,5830,5830,5830,5830,0
20241118,154200,818567280,5830,5830,5830,5830,0
20241118,154100,818567280,5830,5830,5830,5830,0
20241118,154000,818567280,5830,5830,5830,5830,0
20241118,153900,818567280,5830,5830,5830,5830,3713
20241118,153800,818567280,5830,5830,5830,5830,0
20241118,153700,818567280,5830,5830,5830,5830,0
20241118,153600,818567280,5830,5830,5830,5830,0
20241118,153500,818567280,5830,5830,5830,5830,0
20241118,153400,818567280,5830,5830,5830,5830,0
20241118,153300,818567280,5830,5830,5830,5830,0
20241118,153200,818567280,5830,5830,5830,5830,0
20241118,153100,818567280,5830,5830,5830,5830,0
20241118,153000,818567280,5830,5830,5830,5830,3713
20241118,152900,796920490,5830,5830,5830,5830,0
20241118,152800,796920490,5830,5830,5830,5830,0
20241118,152700,796920490,5830,5830,5830,5830,0
20241118,152600,796920490,5830,5830,5830,5830,0
20241118,152500,796920490,5830,5830,5830,5830,0
20241118,152400,796920490,5830,5830,5830,5830,0
20241118,152300,796920490,5830,5830,5830,5830,0
20241118,152200,796920490,5830,5830,5830,5830,0
20241118,152100,796920490,5830,5830,5830,5830,0
20241118,152000,796920490,5830,5830,5830,5830,0
20241118,151900,796920490,5830,5840,5840,5800,170
20241118,151800,795933570,5840,5800,5840,5800,1620
20241118,151700,786512580,5790,5790,5800,5790,1334
20241118,151600,778786400,5790,5790,5790,5790,1
20241118,151500,778780610,5790,5790,5790,5790,3
20241118,151400,778763240,5790,5790,5790,5790,53
20241118,151300,778456370,5800,5800,5800,5800,6
20241118,151200,778421570,5800,5800,5800,5800,0
20241118,151100,778421570,5800,5800,5800,5800,50
20241118,151000,778131570,5800,5800,5800,5800,1
20241118,150900,778125770,5800,5800,5800,5800,8
20241118,150800,778079370,5800,5800,5800,5800,212
20241118,150700,776849770,5800,5800,5800,5800,27
20241118,150600,776693170,5800,5800,5800,5800,72
20241118,150500,776275570,5800,5810,5810,5800,254
20241118,150400,774801200,5800,5800,5800,5800,599
20241118,150300,771327000,5800,5810,5820,5800,38
20241118,150200,771106560,5800,5810,5820,5800,587
20241118,150100,767696260,5810,5810,5810,5810,293
20241118,150000,765993930,5810,5800,5810,5800,2
20241118,145900,765982320,5810,5810,5810,5810,147
20241118,145800,765128250,5800,5800,5800,5800,0
20241118,145700,765128250,5800,5800,5800,5800,13
20241118,145600,765052850,5800,5800,5800,5800,1
20241118,145500,765047050,5800,5800,5800,5800,21
20241118,145400,764925250,5800,5800,5800,5800,0
20241118,145300,764925250,5800,5800,5800,5800,0
20241118,145200,764925250,5800,5800,5800,5800,4
20241118,145100,764902050,5810,5810,5810,5810,0
20241118,145000,764902050,5810,5810,5810,5810,0
20241118,144900,764902050,5810,5810,5810,5810,0
20241118,144800,764902050,5810,5810,5810,5810,38
20241118,144700,764681270,5810,5800,5820,5800,123
20241118,144600,763967600,5820,5810,5820,5810,92
20241118,144500,763433070,5810,5820,5820,5810,58
20241118,144400,763096040,5810,5810,5810,5810,0
20241118,144300,763096040,5810,5810,5810,5810,32
20241118,144200,762910120,5810,5810,5810,5810,0
20241118,144100,762910120,5810,5800,5820,5800,787
20241118,144000,758339370,5790,5800,5800,5790,71
20241118,143900,757927970,5790,5790,5790,5790,82
20241118,143800,757453190,5790,5790,5790,5790,2
20241118,143700,757441610,5780,5780,5780,5780,0
20241118,143600,757441610,5780,5780,5780,5780,0
20241118,143500,757441610,5780,5780,5780,5780,5
20241118,143400,757412710,5790,5790,5790,5790,0
20241118,143300,757412710,5790,5790,5790,5790,0
20241118,143200,757412710,5790,5790,5790,5790,8
20241118,143100,757366390,5780,5790,5790,5780,17
20241118,143000,757267990,5790,5780,5790,5780,17
20241118,142900,757169620,5770,5770,5770,5770,0
20241118,142800,757169620,5770,5770,5770,5770,0
20241118,142700,757169620,5770,5770,5770,5770,0
20241118,142600,757169620,5770,5770,5770,5770,14
20241118,142500,757088840,5790,5780,5790,5770,76
20241118,142400,756649640,5770,5770,5770,5770,0
20241118,142300,756649640,5770,5770,5770,5770,2
20241118,142200,756638100,5770,5770,5770,5770,156
20241118,142100,755737980,5780,5780,5780,5780,0
20241118,142000,755737980,5780,5780,5780,5780,0
20241118,141900,755737980,5780,5770,5780,5770,21
20241118,141800,755616800,5770,5770,5770,5770,20
20241118,141700,755501400,5780,5780,5780,5780,0
20241118,141600,755501400,5780,5780,5780,5780,0
20241118,141500,755501400,5780,5780,5780,5780,0
20241118,141400,755501400,5780,5780,5780,5780,0
20241118,141300,755501400,5780,5780,5780,5780,0
20241118,141200,755501400,5780,5780,5780,5780,0
20241118,141100,755501400,5780,5780,5780,5780,5
20241118,141000,755472500,5780,5780,5780,5780,209
20241118,140900,754264480,5790,5790,5790,5790,9
20241118,140800,754212370,5790,5790,5790,5790,0
20241118,140700,754212370,5790,5790,5790,5790,0
20241118,140600,754212370,5790,5790,5800,5790,141
20241118,140500,753394610,5800,5800,5800,5800,0
20241118,140400,753394610,5800,5800,5800,5790,12
20241118,140300,753325080,5790,5790,5790,5790,16
20241118,140200,753232440,5790,5790,5790,5790,3
20241118,140100,753215070,5800,5790,5800,5790,136
20241118,140000,752426610,5800,5800,5800,5800,0
20241118,135900,752426610,5800,5800,5800,5800,1
20241118,135800,752420810,5800,5790,5800,5790,2
20241118,135700,752409220,5790,5790,5790,5790,0
20241118,135600,752409220,5790,5790,5790,5790,0
20241118,135500,752409220,5790,5790,5790,5790,0
20241118,135400,752409220,5790,5790,5790,5790,0
20241118,135300,752409220,5790,5790,5790,5790,106
20241118,135200,751795480,5800,5800,5800,5800,20
20241118,135100,751679480,5800,5800,5800,5800,0
20241118,135000,751679480,5800,5800,5800,5800,2
20241118,134900,751667880,5790,5790,5790,5790,20
20241118,134800,751552080,5800,5800,5800,5800,1
20241118,134700,751546280,5790,5790,5790,5790,0
20241118,134600,751546280,5790,5790,5790,5790,0
20241118,134500,751546280,5790,5790,5790,5790,272
20241118,134400,749971400,5790,5790,5790,5790,0
20241118,134300,749971400,5790,5790,5790,5790,5
20241118,134200,749942450,5780,5780,5780,5780,0
20241118,134100,749942450,5780,5770,5780,5770,709
20241118,134000,745849520,5760,5760,5760,5760,0
20241118,133900,745849520,5760,5760,5760,5760,2
20241118,133800,745838000,5770,5760,5770,5760,9
20241118,133700,745786080,5770,5770,5770,5770,0
20241118,133600,745786080,5770,5770,5770,5770,0
20241118,133500,745786080,5770,5770,5770,5770,0
20241118,133400,745786080,5770,5770,5770,5770,0
20241118,133300,745786080,5770,5770,5770,5770,0
20241118,133200,745786080,5770,5760,5770,5750,29
20241118,133100,745619060,5760,5760,5760,5760,0
20241118,133000,745619060,5760,5760,5760,5760,0
20241118,132900,745619060,5760,5760,5760,5760,0
20241118,132800,745619060,5760,5760,5760,5760,0
20241118,132700,745619060,5760,5760,5760,5760,27
20241118,132600,745463540,5760,5760,5760,5760,6
20241118,132500,745428980,5760,5760,5760,5760,9
20241118,132400,745377140,5760,5750,5760,5750,73
20241118,132300,744956670,5750,5750,5750,5750,299
20241118,132200,743237420,5750,5750,5750,5750,100
20241118,132100,742662420,5750,5750,5750,5750,6
20241118,132000,742627920,5760,5740,5760,5740,3
20241118,131900,742610660,5740,5740,5740,5740,1
20241118,131800,742604920,5730,5730,5730,5730,0
20241118,131700,742604920,5730,5750,5750,5730,653
20241118,131600,738855760,5760,5760,5760,5740,8
20241118,131500,738809730,5740,5760,5760,5730,5699
20241118,131400,706118290,5760,5760,5760,5760,0
20241118,131300,706118290,5760,5760,5760,5760,1
20241118,131200,706112530,5770,5760,5770,5750,219
20241118,131100,704851660,5760,5760,5760,5760,0
20241118,131000,704851660,5760,5760,5760,5760,490
20241118,130900,702029260,5760,5760,5760,5760,0
20241118,130800,702029260,5760,5760,5760,5760,0
20241118,130700,702029260,5760,5760,5760,5760,0
20241118,130600,702029260,5760,5760,5760,5760,0
20241118,130500,702029260,5760,5760,5760,5760,100
20241118,130400,701453260,5760,5760,5760,5760,0
20241118,130300,701453260,5760,5750,5760,5750,154
20241118,130200,700567720,5750,5760,5760,5750,442
20241118,130100,698022750,5760,5760,5760,5760,0
20241118,130000,698022750,5760,5760,5760,5760,10
20241118,125900,697965150,5760,5760,5760,5760,49
20241118,125800,697682910,5760,5760,5770,5760,4
20241118,125700,697659850,5750,5760,5770,5750,36
20241118,125600,697452630,5750,5760,5760,5750,574
20241118,125500,694146520,5760,5750,5770,5750,2129
20241118,125400,681890710,5750,5740,5750,5740,230
20241118,125300,680569810,5740,5740,5740,5740,550
20241118,125200,677412810,5740,5740,5740,5740,71
20241118,125100,677005270,5750,5740,5750,5740,125
20241118,125000,676286530,5730,5740,5750,5730,85
20241118,124900,675798620,5740,5740,5740,5740,177
20241118,124800,674782640,5750,5750,5750,5750,2
20241118,124700,674771140,5750,5740,5750,5740,401
20241118,124600,672467390,5750,5750,5750,5750,1500
20241118,124500,663842390,5750,5750,5750,5750,0
20241118,124400,663842390,5750,5750,5750,5750,0
20241118,124300,663842390,5750,5750,5750,5750,165
20241118,124200,662893640,5750,5750,5750,5750,18
20241118,124100,662790140,5750,5750,5750,5750,0
20241118,124000,662790140,5750,5750,5750,5750,0
20241118,123900,662790140,5750,5750,5750,5750,0
20241118,123800,662790140,5750,5750,5760,5750,1449
20241118,123700,654457390,5760,5760,5760,5760,10
20241118,123600,654399790,5760,5760,5760,5760,998
20241118,123500,648651310,5760,5760,5760,5760,29
20241118,123400,648484270,5760,5760,5760,5760,200
20241118,123300,647332270,5750,5760,5760,5750,53
20241118,123200,647027510,5760,5760,5760,5760,641
20241118,123100,643335350,5760,5760,5760,5760,1
20241118,123000,643329590,5760,5760,5760,5760,202
20241118,122900,642166070,5760,5750,5760,5750,90
20241118,122800,641648540,5750,5750,5750,5750,5
20241118,122700,641619790,5750,5750,5760,5750,406
20241118,122600,639285270,5740,5740,5740,5740,0
20241118,122500,639285270,5740,5750,5750,5740,3264
20241118,122400,620520930,5750,5750,5750,5750,24
20241118,122300,620382930,5750,5760,5760,5750,153
20241118,122200,619501750,5770,5770,5770,5770,0
20241118,122100,619501750,5770,5770,5770,5770,1
20241118,122000,619495980,5760,5760,5760,5760,0
20241118,121900,619495980,5760,5760,5760,5760,0
20241118,121800,619495980,5760,5760,5760,5760,209
20241118,121700,618292140,5760,5760,5760,5760,20
20241118,121600,618176940,5750,5750,5750,5750,0
20241118,121500,618176940,5750,5760,5760,5750,91
20241118,121400,617653680,5760,5760,5760,5760,0
20241118,121300,617653680,5760,5760,5760,5760,0
20241118,121200,617653680,5760,5760,5760,5760,99
20241118,121100,617083440,5760,5760,5760,5760,95
20241118,121000,616536240,5760,5760,5760,5760,20
20241118,120900,616421040,5770,5770,5770,5770,10
20241118,120800,616363340,5760,5760,5760,5760,86
20241118,120700,615867980,5760,5760,5760,5760,0
20241118,120600,615867980,5760,5760,5760,5760,90
20241118,120500,615349580,5760,5760,5760,5760,33
20241118,120400,615159500,5760,5760,5760,5760,54
20241118,120300,614848460,5760,5760,5760,5760,3
20241118,120200,614831180,5760,5760,5760,5760,1
20241118,120100,614825420,5760,5760,5760,5760,125
20241118,120000,614105420,5760,5760,5760,5760,50
20241118,115900,613817420,5760,5760,5760,5760,1
20241118,115800,613811660,5750,5750,5750,5750,0
20241118,115700,613811660,5750,5750,5750,5750,0
20241118,115600,613811660,5750,5750,5750,5750,0
20241118,115500,613811660,5750,5750,5760,5750,52
20241118,115400,613512630,5760,5750,5760,5750,362
20241118,115300,611427530,5760,5760,5760,5760,102
20241118,115200,610840010,5760,5760,5760,5760,2
20241118,115100,610828490,5770,5770,5770,5770,152
20241118,115000,609951450,5760,5770,5770,5760,100
20241118,114900,609374950,5770,5760,5770,5760,1160
20241118,114800,602693080,5760,5760,5760,5760,38
20241118,114700,602474200,5760,5760,5760,5760,0
20241118,114600,602474200,5760,5760,5760,5760,0
20241118,114500,602474200,5760,5760,5760,5760,1
20241118,114400,602468440,5760,5760,5760,5760,5
20241118,114300,602439640,5760,5760,5760,5760,0
20241118,114200,602439640,5760,5760,5760,5760,0
20241118,114100,602439640,5760,5760,5760,5760,763
20241118,114000,598044760,5760,5760,5760,5760,97
20241118,113900,597486040,5760,5760,5760,5760,10
20241118,113800,597428440,5760,5770,5770,5760,135
20241118,113700,596650650,5770,5770,5770,5770,21
20241118,113600,596529480,5770,5770,5770,5770,6
20241118,113500,596494860,5760,5760,5760,5760,0
20241118,113400,596494860,5760,5760,5770,5760,5
20241118,113300,596466040,5770,5770,5770,5750,4020
20241118,113200,573346260,5770,5780,5780,5770,401
20241118,113100,571028620,5780,5780,5780,5780,1
20241118,113000,571022840,5770,5750,5790,5730,3918
20241118,112900,548510290,5750,5770,5770,5750,2977
20241118,112800,531362770,5770,5770,5770,5770,2072
20241118,112700,519407330,5780,5780,5780,5780,1726
20241118,112600,509431050,5780,5790,5790,5780,20
20241118,112500,509315440,5780,5780,5780,5780,50
20241118,112400,509026440,5780,5780,5780,5780,0
20241118,112300,509026440,5780,5780,5780,5780,0
20241118,112200,509026440,5780,5780,5780,5780,9
20241118,112100,508974420,5800,5790,5800,5790,22
20241118,112000,508847020,5780,5790,5790,5780,26
20241118,111900,508696560,5790,5790,5790,5790,4
20241118,111800,508673400,5790,5780,5790,5780,219
20241118,111700,507407560,5790,5790,5790,5790,2
20241118,111600,507395980,5790,5810,5840,5790,2222
20241118,111500,494508070,5840,5820,5840,5800,19
20241118,111400,494397410,5840,5840,5840,5840,0
20241118,111300,494397410,5840,5840,5840,5840,2
20241118,111200,494385730,5810,5810,5830,5810,2402
20241118,111100,480382130,5800,5790,5800,5790,1239
20241118,111000,473196830,5780,5780,5780,5780,146
20241118,110900,472352950,5790,5790,5790,5790,11
20241118,110800,472289260,5790,5790,5790,5780,38
20241118,110700,472069290,5830,5800,5830,5790,106
20241118,110600,471453470,5790,5790,5800,5790,28
20241118,110500,471291330,5790,5790,5800,5790,16
20241118,110400,471198600,5790,5780,5840,5780,3525
20241118,110300,450818020,5780,5790,5800,5770,11249
20241118,110200,385767060,5800,5800,5800,5800,65
20241118,110100,385390060,5810,5810,5810,5810,6
20241118,110000,385355200,5810,5810,5810,5800,336
20241118,105900,383404390,5820,5810,5820,5810,29
20241118,105800,383235890,5820,5820,5820,5820,0
20241118,105700,383235890,5820,5820,5820,5820,416
20241118,105600,380814770,5830,5830,5830,5830,6
20241118,105500,380779790,5840,5830,5840,5830,4
20241118,105400,380756460,5840,5840,5840,5840,0
20241118,105300,380756460,5840,5830,5840,5820,126
20241118,105200,380022100,5820,5820,5820,5820,0
20241118,105100,380022100,5820,5820,5820,5820,24
20241118,105000,379882420,5820,5820,5840,5820,8
20241118,104900,379835800,5820,5820,5820,5820,1
20241118,104800,379829980,5800,5830,5830,5800,403
20241118,104700,377492400,5820,5820,5820,5820,1
20241118,104600,377486580,5840,5820,5840,5820,7
20241118,104500,377445760,5840,5820,5840,5820,503
20241118,104400,374518280,5810,5800,5810,5800,146
20241118,104300,373670850,5800,5810,5820,5800,1647
20241118,104200,364111390,5810,5810,5810,5810,350
20241118,104100,362077890,5820,5820,5820,5820,0
20241118,104000,362077890,5820,5810,5820,5810,387
20241118,103900,359829400,5830,5830,5830,5830,0
20241118,103800,359829400,5830,5820,5830,5820,2
20241118,103700,359817750,5810,5810,5810,5810,0
20241118,103600,359817750,5810,5810,5810,5810,6
20241118,103500,359782890,5800,5800,5810,5800,951
20241118,103400,354265990,5800,5800,5820,5800,1331
20241118,103300,346546100,5810,5810,5840,5800,6633
20241118,103200,308065170,5810,5820,5820,5800,736
20241118,103100,303789990,5820,5820,5820,5820,1
20241118,103000,303784170,5830,5820,5830,5820,103
20241118,102900,303184690,5820,5820,5830,5810,4006
20241118,102800,279907100,5830,5820,5830,5820,535
20241118,102700,276793370,5820,5820,5830,5820,485
20241118,102600,273970660,5830,5830,5830,5830,1
20241118,102500,273964830,5830,5830,5830,5830,769
20241118,102400,269481560,5840,5840,5840,5840,2
20241118,102300,269469880,5840,5840,5840,5840,0
20241118,102200,269469880,5840,5840,5840,5840,581
20241118,102100,266076840,5840,5840,5840,5840,3
20241118,102000,266059320,5840,5830,5840,5830,30
20241118,101900,265884320,5840,5830,5840,5830,10
20241118,101800,265825970,5840,5840,5840,5840,0
20241118,101700,265825970,5840,5840,5840,5840,0
20241118,101600,265825970,5840,5840,5840,5840,0
20241118,101500,265825970,5840,5840,5840,5840,0
20241118,101400,265825970,5840,5840,5840,5840,3
20241118,101300,265808450,5840,5840,5840,5840,316
20241118,101200,263963010,5850,5850,5850,5850,0
20241118,101100,263963010,5850,5840,5850,5840,18
20241118,101000,263857880,5850,5850,5850,5850,844
20241118,100900,258920480,5860,5860,5860,5860,1
20241118,100800,258914620,5860,5860,5860,5860,1
20241118,100700,258908760,5860,5870,5870,5860,6
20241118,100600,258873590,5860,5860,5870,5860,1069
20241118,100500,252609230,5850,5860,5860,5850,12
20241118,100400,252539010,5860,5850,5860,5850,378
20241118,100300,250327700,5850,5860,5860,5850,20
20241118,100200,250210660,5860,5850,5860,5850,729
20241118,100100,245944580,5840,5840,5840,5840,1
20241118,100000,245938740,5850,5830,5850,5830,300
20241118,095900,244189720,5830,5840,5840,5830,602
20241118,095800,240676090,5840,5840,5840,5840,2
20241118,095700,240664410,5840,5850,5850,5840,190
20241118,095600,239554800,5840,5840,5840,5840,100
20241118,095500,238970800,5850,5850,5850,5840,147
20241118,095400,238112190,5850,5850,5850,5850,11
20241118,095300,238047840,5850,5850,5850,5850,22
20241118,095200,237919140,5860,5860,5860,5860,0
20241118,095100,237919140,5860,5850,5860,5850,38
20241118,095000,237696820,5850,5850,5860,5840,712
20241118,094900,233529730,5850,5840,5850,5840,484
20241118,094800,230701330,5850,5850,5850,5850,31
20241118,094700,230519980,5850,5850,5850,5850,20
20241118,094600,230402980,5850,5850,5850,5850,10
20241118,094500,230344480,5850,5840,5850,5840,149
20241118,094400,229474310,5850,5850,5850,5850,4
20241118,094300,229450910,5850,5850,5850,5840,213
20241118,094200,228206960,5840,5850,5850,5840,683
20241118,094100,224218220,5840,5860,5860,5840,258
20241118,094000,222706840,5860,5830,5860,5830,12
20241118,093900,222636580,5860,5840,5860,5840,1527
20241118,093800,213716000,5840,5840,5840,5840,630
20241118,093700,210036800,5840,5840,5840,5840,232
20241118,093600,208681920,5830,5830,5830,5830,910
20241118,093500,203376620,5830,5830,5830,5810,1156
20241118,093400,196649420,5830,5840,5840,5830,312
20241118,093300,194827660,5850,5850,5850,5850,232
20241118,093200,193470460,5850,5850,5850,5850,116
20241118,093100,192791860,5850,5850,5850,5850,11
20241118,093000,192727510,5870,5870,5870,5870,18
20241118,092900,192621850,5870,5870,5870,5870,10
20241118,092800,192563150,5840,5870,5870,5840,23
20241118,092700,192428680,5870,5840,5870,5840,205
20241118,092600,191231450,5850,5860,5870,5850,691
20241118,092500,187183680,5860,5870,5870,5860,524
20241118,092400,184110270,5890,5870,5890,5870,248
20241118,092300,182652450,5870,5880,5880,5870,23
20241118,092200,182517280,5870,5880,5880,5870,31
20241118,092100,182335050,5880,5880,5890,5880,5
20241118,092000,182305640,5890,5870,5890,5870,41
20241118,091900,182064950,5860,5870,5910,5860,13053
20241118,091800,105106210,5880,5860,5880,5860,883
20241118,091700,99920360,5880,5890,5890,5880,7
20241118,091600,99879150,5890,5880,5890,5870,577
20241118,091500,96486580,5880,5860,5880,5860,2005
20241118,091400,84699730,5870,5870,5870,5870,51
20241118,091300,84400360,5870,5850,5870,5850,522
20241118,091200,81336520,5870,5850,5880,5850,1542
20241118,091100,72300260,5850,5830,5850,5820,2137
20241118,091000,59822500,5820,5820,5820,5820,501
20241118,090900,56906680,5820,5820,5820,5820,19
20241118,090800,56796100,5820,5810,5820,5810,2317
20241118,090700,43329760,5810,5810,5810,5810,548
20241118,090600,40145880,5810,5820,5840,5800,2574
20241118,090500,25155930,5820,5820,5820,5820,51
20241118,090400,24859110,5830,5850,5850,5830,141
20241118,090300,24037040,5850,5820,5850,5820,200
20241118,090200,22867220,5820,5830,5860,5820,1512
20241118,090100,14061490,5830,5860,5860,5830,163
20241118,090000,13108940,5860,5850,5860,5830,2242
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183900 818567280 5830 5830 5830 5830 3713
3 20241118 183800 818567280 5830 5830 5830 5830 0
4 20241118 183700 818567280 5830 5830 5830 5830 0
5 20241118 183600 818567280 5830 5830 5830 5830 0
6 20241118 183500 818567280 5830 5830 5830 5830 0
7 20241118 183400 818567280 5830 5830 5830 5830 0
8 20241118 183300 818567280 5830 5830 5830 5830 0
9 20241118 183200 818567280 5830 5830 5830 5830 0
10 20241118 183100 818567280 5830 5830 5830 5830 0
11 20241118 183000 818567280 5830 5830 5830 5830 0
12 20241118 182900 818567280 5830 5830 5830 5830 0
13 20241118 182800 818567280 5830 5830 5830 5830 0
14 20241118 182700 818567280 5830 5830 5830 5830 0
15 20241118 182600 818567280 5830 5830 5830 5830 0
16 20241118 182500 818567280 5830 5830 5830 5830 0
17 20241118 182400 818567280 5830 5830 5830 5830 0
18 20241118 182300 818567280 5830 5830 5830 5830 0
19 20241118 182200 818567280 5830 5830 5830 5830 0
20 20241118 182100 818567280 5830 5830 5830 5830 0
21 20241118 182000 818567280 5830 5830 5830 5830 0
22 20241118 181900 818567280 5830 5830 5830 5830 0
23 20241118 181800 818567280 5830 5830 5830 5830 0
24 20241118 181700 818567280 5830 5830 5830 5830 0
25 20241118 181600 818567280 5830 5830 5830 5830 0
26 20241118 181500 818567280 5830 5830 5830 5830 0
27 20241118 181400 818567280 5830 5830 5830 5830 0
28 20241118 181300 818567280 5830 5830 5830 5830 0
29 20241118 181200 818567280 5830 5830 5830 5830 0
30 20241118 181100 818567280 5830 5830 5830 5830 0
31 20241118 181000 818567280 5830 5830 5830 5830 0
32 20241118 180900 818567280 5830 5830 5830 5830 3713
33 20241118 180800 818567280 5830 5830 5830 5830 0
34 20241118 180700 818567280 5830 5830 5830 5830 0
35 20241118 180600 818567280 5830 5830 5830 5830 0
36 20241118 180500 818567280 5830 5830 5830 5830 0
37 20241118 180400 818567280 5830 5830 5830 5830 0
38 20241118 180300 818567280 5830 5830 5830 5830 0
39 20241118 180200 818567280 5830 5830 5830 5830 0
40 20241118 180100 818567280 5830 5830 5830 5830 0
41 20241118 180000 818567280 5830 5830 5830 5830 0
42 20241118 175900 818567280 5830 5830 5830 5830 0
43 20241118 175800 818567280 5830 5830 5830 5830 0
44 20241118 175700 818567280 5830 5830 5830 5830 0
45 20241118 175600 818567280 5830 5830 5830 5830 0
46 20241118 175500 818567280 5830 5830 5830 5830 0
47 20241118 175400 818567280 5830 5830 5830 5830 0
48 20241118 175300 818567280 5830 5830 5830 5830 0
49 20241118 175200 818567280 5830 5830 5830 5830 0
50 20241118 175100 818567280 5830 5830 5830 5830 0
51 20241118 175000 818567280 5830 5830 5830 5830 0
52 20241118 174900 818567280 5830 5830 5830 5830 0
53 20241118 174800 818567280 5830 5830 5830 5830 0
54 20241118 174700 818567280 5830 5830 5830 5830 0
55 20241118 174600 818567280 5830 5830 5830 5830 0
56 20241118 174500 818567280 5830 5830 5830 5830 0
57 20241118 174400 818567280 5830 5830 5830 5830 0
58 20241118 174300 818567280 5830 5830 5830 5830 0
59 20241118 174200 818567280 5830 5830 5830 5830 0
60 20241118 174100 818567280 5830 5830 5830 5830 0
61 20241118 174000 818567280 5830 5830 5830 5830 0
62 20241118 173900 818567280 5830 5830 5830 5830 3713
63 20241118 173800 818567280 5830 5830 5830 5830 0
64 20241118 173700 818567280 5830 5830 5830 5830 0
65 20241118 173600 818567280 5830 5830 5830 5830 0
66 20241118 173500 818567280 5830 5830 5830 5830 0
67 20241118 173400 818567280 5830 5830 5830 5830 0
68 20241118 173300 818567280 5830 5830 5830 5830 0
69 20241118 173200 818567280 5830 5830 5830 5830 0
70 20241118 173100 818567280 5830 5830 5830 5830 0
71 20241118 173000 818567280 5830 5830 5830 5830 0
72 20241118 172900 818567280 5830 5830 5830 5830 0
73 20241118 172800 818567280 5830 5830 5830 5830 0
74 20241118 172700 818567280 5830 5830 5830 5830 0
75 20241118 172600 818567280 5830 5830 5830 5830 0
76 20241118 172500 818567280 5830 5830 5830 5830 0
77 20241118 172400 818567280 5830 5830 5830 5830 0
78 20241118 172300 818567280 5830 5830 5830 5830 0
79 20241118 172200 818567280 5830 5830 5830 5830 0
80 20241118 172100 818567280 5830 5830 5830 5830 0
81 20241118 172000 818567280 5830 5830 5830 5830 0
82 20241118 171900 818567280 5830 5830 5830 5830 0
83 20241118 171800 818567280 5830 5830 5830 5830 0
84 20241118 171700 818567280 5830 5830 5830 5830 0
85 20241118 171600 818567280 5830 5830 5830 5830 0
86 20241118 171500 818567280 5830 5830 5830 5830 0
87 20241118 171400 818567280 5830 5830 5830 5830 0
88 20241118 171300 818567280 5830 5830 5830 5830 0
89 20241118 171200 818567280 5830 5830 5830 5830 0
90 20241118 171100 818567280 5830 5830 5830 5830 0
91 20241118 171000 818567280 5830 5830 5830 5830 0
92 20241118 170900 818567280 5830 5830 5830 5830 3713
93 20241118 170800 818567280 5830 5830 5830 5830 0
94 20241118 170700 818567280 5830 5830 5830 5830 0
95 20241118 170600 818567280 5830 5830 5830 5830 0
96 20241118 170500 818567280 5830 5830 5830 5830 0
97 20241118 170400 818567280 5830 5830 5830 5830 0
98 20241118 170300 818567280 5830 5830 5830 5830 0
99 20241118 170200 818567280 5830 5830 5830 5830 0
100 20241118 170100 818567280 5830 5830 5830 5830 0
101 20241118 170000 818567280 5830 5830 5830 5830 0
102 20241118 165900 818567280 5830 5830 5830 5830 0
103 20241118 165800 818567280 5830 5830 5830 5830 0
104 20241118 165700 818567280 5830 5830 5830 5830 0
105 20241118 165600 818567280 5830 5830 5830 5830 0
106 20241118 165500 818567280 5830 5830 5830 5830 0
107 20241118 165400 818567280 5830 5830 5830 5830 0
108 20241118 165300 818567280 5830 5830 5830 5830 0
109 20241118 165200 818567280 5830 5830 5830 5830 0
110 20241118 165100 818567280 5830 5830 5830 5830 0
111 20241118 165000 818567280 5830 5830 5830 5830 0
112 20241118 164900 818567280 5830 5830 5830 5830 0
113 20241118 164800 818567280 5830 5830 5830 5830 0
114 20241118 164700 818567280 5830 5830 5830 5830 0
115 20241118 164600 818567280 5830 5830 5830 5830 0
116 20241118 164500 818567280 5830 5830 5830 5830 0
117 20241118 164400 818567280 5830 5830 5830 5830 0
118 20241118 164300 818567280 5830 5830 5830 5830 0
119 20241118 164200 818567280 5830 5830 5830 5830 0
120 20241118 164100 818567280 5830 5830 5830 5830 0
121 20241118 164000 818567280 5830 5830 5830 5830 0
122 20241118 163900 818567280 5830 5830 5830 5830 3713
123 20241118 163800 818567280 5830 5830 5830 5830 0
124 20241118 163700 818567280 5830 5830 5830 5830 0
125 20241118 163600 818567280 5830 5830 5830 5830 0
126 20241118 163500 818567280 5830 5830 5830 5830 0
127 20241118 163400 818567280 5830 5830 5830 5830 0
128 20241118 163300 818567280 5830 5830 5830 5830 0
129 20241118 163200 818567280 5830 5830 5830 5830 0
130 20241118 163100 818567280 5830 5830 5830 5830 0
131 20241118 163000 818567280 5830 5830 5830 5830 0
132 20241118 162900 818567280 5830 5830 5830 5830 0
133 20241118 162800 818567280 5830 5830 5830 5830 0
134 20241118 162700 818567280 5830 5830 5830 5830 0
135 20241118 162600 818567280 5830 5830 5830 5830 0
136 20241118 162500 818567280 5830 5830 5830 5830 0
137 20241118 162400 818567280 5830 5830 5830 5830 0
138 20241118 162300 818567280 5830 5830 5830 5830 0
139 20241118 162200 818567280 5830 5830 5830 5830 0
140 20241118 162100 818567280 5830 5830 5830 5830 0
141 20241118 162000 818567280 5830 5830 5830 5830 0
142 20241118 161900 818567280 5830 5830 5830 5830 0
143 20241118 161800 818567280 5830 5830 5830 5830 0
144 20241118 161700 818567280 5830 5830 5830 5830 0
145 20241118 161600 818567280 5830 5830 5830 5830 0
146 20241118 161500 818567280 5830 5830 5830 5830 0
147 20241118 161400 818567280 5830 5830 5830 5830 0
148 20241118 161300 818567280 5830 5830 5830 5830 0
149 20241118 161200 818567280 5830 5830 5830 5830 0
150 20241118 161100 818567280 5830 5830 5830 5830 0
151 20241118 161000 818567280 5830 5830 5830 5830 0
152 20241118 160900 818567280 5830 5830 5830 5830 3713
153 20241118 160800 818567280 5830 5830 5830 5830 0
154 20241118 160700 818567280 5830 5830 5830 5830 0
155 20241118 160600 818567280 5830 5830 5830 5830 0
156 20241118 160500 818567280 5830 5830 5830 5830 0
157 20241118 160400 818567280 5830 5830 5830 5830 0
158 20241118 160300 818567280 5830 5830 5830 5830 0
159 20241118 160200 818567280 5830 5830 5830 5830 0
160 20241118 160100 818567280 5830 5830 5830 5830 0
161 20241118 160000 818567280 5830 5830 5830 5830 0
162 20241118 155900 818567280 5830 5830 5830 5830 0
163 20241118 155800 818567280 5830 5830 5830 5830 0
164 20241118 155700 818567280 5830 5830 5830 5830 0
165 20241118 155600 818567280 5830 5830 5830 5830 0
166 20241118 155500 818567280 5830 5830 5830 5830 0
167 20241118 155400 818567280 5830 5830 5830 5830 0
168 20241118 155300 818567280 5830 5830 5830 5830 0
169 20241118 155200 818567280 5830 5830 5830 5830 0
170 20241118 155100 818567280 5830 5830 5830 5830 0
171 20241118 155000 818567280 5830 5830 5830 5830 0
172 20241118 154900 818567280 5830 5830 5830 5830 0
173 20241118 154800 818567280 5830 5830 5830 5830 0
174 20241118 154700 818567280 5830 5830 5830 5830 0
175 20241118 154600 818567280 5830 5830 5830 5830 0
176 20241118 154500 818567280 5830 5830 5830 5830 0
177 20241118 154400 818567280 5830 5830 5830 5830 0
178 20241118 154300 818567280 5830 5830 5830 5830 0
179 20241118 154200 818567280 5830 5830 5830 5830 0
180 20241118 154100 818567280 5830 5830 5830 5830 0
181 20241118 154000 818567280 5830 5830 5830 5830 0
182 20241118 153900 818567280 5830 5830 5830 5830 3713
183 20241118 153800 818567280 5830 5830 5830 5830 0
184 20241118 153700 818567280 5830 5830 5830 5830 0
185 20241118 153600 818567280 5830 5830 5830 5830 0
186 20241118 153500 818567280 5830 5830 5830 5830 0
187 20241118 153400 818567280 5830 5830 5830 5830 0
188 20241118 153300 818567280 5830 5830 5830 5830 0
189 20241118 153200 818567280 5830 5830 5830 5830 0
190 20241118 153100 818567280 5830 5830 5830 5830 0
191 20241118 153000 818567280 5830 5830 5830 5830 3713
192 20241118 152900 796920490 5830 5830 5830 5830 0
193 20241118 152800 796920490 5830 5830 5830 5830 0
194 20241118 152700 796920490 5830 5830 5830 5830 0
195 20241118 152600 796920490 5830 5830 5830 5830 0
196 20241118 152500 796920490 5830 5830 5830 5830 0
197 20241118 152400 796920490 5830 5830 5830 5830 0
198 20241118 152300 796920490 5830 5830 5830 5830 0
199 20241118 152200 796920490 5830 5830 5830 5830 0
200 20241118 152100 796920490 5830 5830 5830 5830 0
201 20241118 152000 796920490 5830 5830 5830 5830 0
202 20241118 151900 796920490 5830 5840 5840 5800 170
203 20241118 151800 795933570 5840 5800 5840 5800 1620
204 20241118 151700 786512580 5790 5790 5800 5790 1334
205 20241118 151600 778786400 5790 5790 5790 5790 1
206 20241118 151500 778780610 5790 5790 5790 5790 3
207 20241118 151400 778763240 5790 5790 5790 5790 53
208 20241118 151300 778456370 5800 5800 5800 5800 6
209 20241118 151200 778421570 5800 5800 5800 5800 0
210 20241118 151100 778421570 5800 5800 5800 5800 50
211 20241118 151000 778131570 5800 5800 5800 5800 1
212 20241118 150900 778125770 5800 5800 5800 5800 8
213 20241118 150800 778079370 5800 5800 5800 5800 212
214 20241118 150700 776849770 5800 5800 5800 5800 27
215 20241118 150600 776693170 5800 5800 5800 5800 72
216 20241118 150500 776275570 5800 5810 5810 5800 254
217 20241118 150400 774801200 5800 5800 5800 5800 599
218 20241118 150300 771327000 5800 5810 5820 5800 38
219 20241118 150200 771106560 5800 5810 5820 5800 587
220 20241118 150100 767696260 5810 5810 5810 5810 293
221 20241118 150000 765993930 5810 5800 5810 5800 2
222 20241118 145900 765982320 5810 5810 5810 5810 147
223 20241118 145800 765128250 5800 5800 5800 5800 0
224 20241118 145700 765128250 5800 5800 5800 5800 13
225 20241118 145600 765052850 5800 5800 5800 5800 1
226 20241118 145500 765047050 5800 5800 5800 5800 21
227 20241118 145400 764925250 5800 5800 5800 5800 0
228 20241118 145300 764925250 5800 5800 5800 5800 0
229 20241118 145200 764925250 5800 5800 5800 5800 4
230 20241118 145100 764902050 5810 5810 5810 5810 0
231 20241118 145000 764902050 5810 5810 5810 5810 0
232 20241118 144900 764902050 5810 5810 5810 5810 0
233 20241118 144800 764902050 5810 5810 5810 5810 38
234 20241118 144700 764681270 5810 5800 5820 5800 123
235 20241118 144600 763967600 5820 5810 5820 5810 92
236 20241118 144500 763433070 5810 5820 5820 5810 58
237 20241118 144400 763096040 5810 5810 5810 5810 0
238 20241118 144300 763096040 5810 5810 5810 5810 32
239 20241118 144200 762910120 5810 5810 5810 5810 0
240 20241118 144100 762910120 5810 5800 5820 5800 787
241 20241118 144000 758339370 5790 5800 5800 5790 71
242 20241118 143900 757927970 5790 5790 5790 5790 82
243 20241118 143800 757453190 5790 5790 5790 5790 2
244 20241118 143700 757441610 5780 5780 5780 5780 0
245 20241118 143600 757441610 5780 5780 5780 5780 0
246 20241118 143500 757441610 5780 5780 5780 5780 5
247 20241118 143400 757412710 5790 5790 5790 5790 0
248 20241118 143300 757412710 5790 5790 5790 5790 0
249 20241118 143200 757412710 5790 5790 5790 5790 8
250 20241118 143100 757366390 5780 5790 5790 5780 17
251 20241118 143000 757267990 5790 5780 5790 5780 17
252 20241118 142900 757169620 5770 5770 5770 5770 0
253 20241118 142800 757169620 5770 5770 5770 5770 0
254 20241118 142700 757169620 5770 5770 5770 5770 0
255 20241118 142600 757169620 5770 5770 5770 5770 14
256 20241118 142500 757088840 5790 5780 5790 5770 76
257 20241118 142400 756649640 5770 5770 5770 5770 0
258 20241118 142300 756649640 5770 5770 5770 5770 2
259 20241118 142200 756638100 5770 5770 5770 5770 156
260 20241118 142100 755737980 5780 5780 5780 5780 0
261 20241118 142000 755737980 5780 5780 5780 5780 0
262 20241118 141900 755737980 5780 5770 5780 5770 21
263 20241118 141800 755616800 5770 5770 5770 5770 20
264 20241118 141700 755501400 5780 5780 5780 5780 0
265 20241118 141600 755501400 5780 5780 5780 5780 0
266 20241118 141500 755501400 5780 5780 5780 5780 0
267 20241118 141400 755501400 5780 5780 5780 5780 0
268 20241118 141300 755501400 5780 5780 5780 5780 0
269 20241118 141200 755501400 5780 5780 5780 5780 0
270 20241118 141100 755501400 5780 5780 5780 5780 5
271 20241118 141000 755472500 5780 5780 5780 5780 209
272 20241118 140900 754264480 5790 5790 5790 5790 9
273 20241118 140800 754212370 5790 5790 5790 5790 0
274 20241118 140700 754212370 5790 5790 5790 5790 0
275 20241118 140600 754212370 5790 5790 5800 5790 141
276 20241118 140500 753394610 5800 5800 5800 5800 0
277 20241118 140400 753394610 5800 5800 5800 5790 12
278 20241118 140300 753325080 5790 5790 5790 5790 16
279 20241118 140200 753232440 5790 5790 5790 5790 3
280 20241118 140100 753215070 5800 5790 5800 5790 136
281 20241118 140000 752426610 5800 5800 5800 5800 0
282 20241118 135900 752426610 5800 5800 5800 5800 1
283 20241118 135800 752420810 5800 5790 5800 5790 2
284 20241118 135700 752409220 5790 5790 5790 5790 0
285 20241118 135600 752409220 5790 5790 5790 5790 0
286 20241118 135500 752409220 5790 5790 5790 5790 0
287 20241118 135400 752409220 5790 5790 5790 5790 0
288 20241118 135300 752409220 5790 5790 5790 5790 106
289 20241118 135200 751795480 5800 5800 5800 5800 20
290 20241118 135100 751679480 5800 5800 5800 5800 0
291 20241118 135000 751679480 5800 5800 5800 5800 2
292 20241118 134900 751667880 5790 5790 5790 5790 20
293 20241118 134800 751552080 5800 5800 5800 5800 1
294 20241118 134700 751546280 5790 5790 5790 5790 0
295 20241118 134600 751546280 5790 5790 5790 5790 0
296 20241118 134500 751546280 5790 5790 5790 5790 272
297 20241118 134400 749971400 5790 5790 5790 5790 0
298 20241118 134300 749971400 5790 5790 5790 5790 5
299 20241118 134200 749942450 5780 5780 5780 5780 0
300 20241118 134100 749942450 5780 5770 5780 5770 709
301 20241118 134000 745849520 5760 5760 5760 5760 0
302 20241118 133900 745849520 5760 5760 5760 5760 2
303 20241118 133800 745838000 5770 5760 5770 5760 9
304 20241118 133700 745786080 5770 5770 5770 5770 0
305 20241118 133600 745786080 5770 5770 5770 5770 0
306 20241118 133500 745786080 5770 5770 5770 5770 0
307 20241118 133400 745786080 5770 5770 5770 5770 0
308 20241118 133300 745786080 5770 5770 5770 5770 0
309 20241118 133200 745786080 5770 5760 5770 5750 29
310 20241118 133100 745619060 5760 5760 5760 5760 0
311 20241118 133000 745619060 5760 5760 5760 5760 0
312 20241118 132900 745619060 5760 5760 5760 5760 0
313 20241118 132800 745619060 5760 5760 5760 5760 0
314 20241118 132700 745619060 5760 5760 5760 5760 27
315 20241118 132600 745463540 5760 5760 5760 5760 6
316 20241118 132500 745428980 5760 5760 5760 5760 9
317 20241118 132400 745377140 5760 5750 5760 5750 73
318 20241118 132300 744956670 5750 5750 5750 5750 299
319 20241118 132200 743237420 5750 5750 5750 5750 100
320 20241118 132100 742662420 5750 5750 5750 5750 6
321 20241118 132000 742627920 5760 5740 5760 5740 3
322 20241118 131900 742610660 5740 5740 5740 5740 1
323 20241118 131800 742604920 5730 5730 5730 5730 0
324 20241118 131700 742604920 5730 5750 5750 5730 653
325 20241118 131600 738855760 5760 5760 5760 5740 8
326 20241118 131500 738809730 5740 5760 5760 5730 5699
327 20241118 131400 706118290 5760 5760 5760 5760 0
328 20241118 131300 706118290 5760 5760 5760 5760 1
329 20241118 131200 706112530 5770 5760 5770 5750 219
330 20241118 131100 704851660 5760 5760 5760 5760 0
331 20241118 131000 704851660 5760 5760 5760 5760 490
332 20241118 130900 702029260 5760 5760 5760 5760 0
333 20241118 130800 702029260 5760 5760 5760 5760 0
334 20241118 130700 702029260 5760 5760 5760 5760 0
335 20241118 130600 702029260 5760 5760 5760 5760 0
336 20241118 130500 702029260 5760 5760 5760 5760 100
337 20241118 130400 701453260 5760 5760 5760 5760 0
338 20241118 130300 701453260 5760 5750 5760 5750 154
339 20241118 130200 700567720 5750 5760 5760 5750 442
340 20241118 130100 698022750 5760 5760 5760 5760 0
341 20241118 130000 698022750 5760 5760 5760 5760 10
342 20241118 125900 697965150 5760 5760 5760 5760 49
343 20241118 125800 697682910 5760 5760 5770 5760 4
344 20241118 125700 697659850 5750 5760 5770 5750 36
345 20241118 125600 697452630 5750 5760 5760 5750 574
346 20241118 125500 694146520 5760 5750 5770 5750 2129
347 20241118 125400 681890710 5750 5740 5750 5740 230
348 20241118 125300 680569810 5740 5740 5740 5740 550
349 20241118 125200 677412810 5740 5740 5740 5740 71
350 20241118 125100 677005270 5750 5740 5750 5740 125
351 20241118 125000 676286530 5730 5740 5750 5730 85
352 20241118 124900 675798620 5740 5740 5740 5740 177
353 20241118 124800 674782640 5750 5750 5750 5750 2
354 20241118 124700 674771140 5750 5740 5750 5740 401
355 20241118 124600 672467390 5750 5750 5750 5750 1500
356 20241118 124500 663842390 5750 5750 5750 5750 0
357 20241118 124400 663842390 5750 5750 5750 5750 0
358 20241118 124300 663842390 5750 5750 5750 5750 165
359 20241118 124200 662893640 5750 5750 5750 5750 18
360 20241118 124100 662790140 5750 5750 5750 5750 0
361 20241118 124000 662790140 5750 5750 5750 5750 0
362 20241118 123900 662790140 5750 5750 5750 5750 0
363 20241118 123800 662790140 5750 5750 5760 5750 1449
364 20241118 123700 654457390 5760 5760 5760 5760 10
365 20241118 123600 654399790 5760 5760 5760 5760 998
366 20241118 123500 648651310 5760 5760 5760 5760 29
367 20241118 123400 648484270 5760 5760 5760 5760 200
368 20241118 123300 647332270 5750 5760 5760 5750 53
369 20241118 123200 647027510 5760 5760 5760 5760 641
370 20241118 123100 643335350 5760 5760 5760 5760 1
371 20241118 123000 643329590 5760 5760 5760 5760 202
372 20241118 122900 642166070 5760 5750 5760 5750 90
373 20241118 122800 641648540 5750 5750 5750 5750 5
374 20241118 122700 641619790 5750 5750 5760 5750 406
375 20241118 122600 639285270 5740 5740 5740 5740 0
376 20241118 122500 639285270 5740 5750 5750 5740 3264
377 20241118 122400 620520930 5750 5750 5750 5750 24
378 20241118 122300 620382930 5750 5760 5760 5750 153
379 20241118 122200 619501750 5770 5770 5770 5770 0
380 20241118 122100 619501750 5770 5770 5770 5770 1
381 20241118 122000 619495980 5760 5760 5760 5760 0
382 20241118 121900 619495980 5760 5760 5760 5760 0
383 20241118 121800 619495980 5760 5760 5760 5760 209
384 20241118 121700 618292140 5760 5760 5760 5760 20
385 20241118 121600 618176940 5750 5750 5750 5750 0
386 20241118 121500 618176940 5750 5760 5760 5750 91
387 20241118 121400 617653680 5760 5760 5760 5760 0
388 20241118 121300 617653680 5760 5760 5760 5760 0
389 20241118 121200 617653680 5760 5760 5760 5760 99
390 20241118 121100 617083440 5760 5760 5760 5760 95
391 20241118 121000 616536240 5760 5760 5760 5760 20
392 20241118 120900 616421040 5770 5770 5770 5770 10
393 20241118 120800 616363340 5760 5760 5760 5760 86
394 20241118 120700 615867980 5760 5760 5760 5760 0
395 20241118 120600 615867980 5760 5760 5760 5760 90
396 20241118 120500 615349580 5760 5760 5760 5760 33
397 20241118 120400 615159500 5760 5760 5760 5760 54
398 20241118 120300 614848460 5760 5760 5760 5760 3
399 20241118 120200 614831180 5760 5760 5760 5760 1
400 20241118 120100 614825420 5760 5760 5760 5760 125
401 20241118 120000 614105420 5760 5760 5760 5760 50
402 20241118 115900 613817420 5760 5760 5760 5760 1
403 20241118 115800 613811660 5750 5750 5750 5750 0
404 20241118 115700 613811660 5750 5750 5750 5750 0
405 20241118 115600 613811660 5750 5750 5750 5750 0
406 20241118 115500 613811660 5750 5750 5760 5750 52
407 20241118 115400 613512630 5760 5750 5760 5750 362
408 20241118 115300 611427530 5760 5760 5760 5760 102
409 20241118 115200 610840010 5760 5760 5760 5760 2
410 20241118 115100 610828490 5770 5770 5770 5770 152
411 20241118 115000 609951450 5760 5770 5770 5760 100
412 20241118 114900 609374950 5770 5760 5770 5760 1160
413 20241118 114800 602693080 5760 5760 5760 5760 38
414 20241118 114700 602474200 5760 5760 5760 5760 0
415 20241118 114600 602474200 5760 5760 5760 5760 0
416 20241118 114500 602474200 5760 5760 5760 5760 1
417 20241118 114400 602468440 5760 5760 5760 5760 5
418 20241118 114300 602439640 5760 5760 5760 5760 0
419 20241118 114200 602439640 5760 5760 5760 5760 0
420 20241118 114100 602439640 5760 5760 5760 5760 763
421 20241118 114000 598044760 5760 5760 5760 5760 97
422 20241118 113900 597486040 5760 5760 5760 5760 10
423 20241118 113800 597428440 5760 5770 5770 5760 135
424 20241118 113700 596650650 5770 5770 5770 5770 21
425 20241118 113600 596529480 5770 5770 5770 5770 6
426 20241118 113500 596494860 5760 5760 5760 5760 0
427 20241118 113400 596494860 5760 5760 5770 5760 5
428 20241118 113300 596466040 5770 5770 5770 5750 4020
429 20241118 113200 573346260 5770 5780 5780 5770 401
430 20241118 113100 571028620 5780 5780 5780 5780 1
431 20241118 113000 571022840 5770 5750 5790 5730 3918
432 20241118 112900 548510290 5750 5770 5770 5750 2977
433 20241118 112800 531362770 5770 5770 5770 5770 2072
434 20241118 112700 519407330 5780 5780 5780 5780 1726
435 20241118 112600 509431050 5780 5790 5790 5780 20
436 20241118 112500 509315440 5780 5780 5780 5780 50
437 20241118 112400 509026440 5780 5780 5780 5780 0
438 20241118 112300 509026440 5780 5780 5780 5780 0
439 20241118 112200 509026440 5780 5780 5780 5780 9
440 20241118 112100 508974420 5800 5790 5800 5790 22
441 20241118 112000 508847020 5780 5790 5790 5780 26
442 20241118 111900 508696560 5790 5790 5790 5790 4
443 20241118 111800 508673400 5790 5780 5790 5780 219
444 20241118 111700 507407560 5790 5790 5790 5790 2
445 20241118 111600 507395980 5790 5810 5840 5790 2222
446 20241118 111500 494508070 5840 5820 5840 5800 19
447 20241118 111400 494397410 5840 5840 5840 5840 0
448 20241118 111300 494397410 5840 5840 5840 5840 2
449 20241118 111200 494385730 5810 5810 5830 5810 2402
450 20241118 111100 480382130 5800 5790 5800 5790 1239
451 20241118 111000 473196830 5780 5780 5780 5780 146
452 20241118 110900 472352950 5790 5790 5790 5790 11
453 20241118 110800 472289260 5790 5790 5790 5780 38
454 20241118 110700 472069290 5830 5800 5830 5790 106
455 20241118 110600 471453470 5790 5790 5800 5790 28
456 20241118 110500 471291330 5790 5790 5800 5790 16
457 20241118 110400 471198600 5790 5780 5840 5780 3525
458 20241118 110300 450818020 5780 5790 5800 5770 11249
459 20241118 110200 385767060 5800 5800 5800 5800 65
460 20241118 110100 385390060 5810 5810 5810 5810 6
461 20241118 110000 385355200 5810 5810 5810 5800 336
462 20241118 105900 383404390 5820 5810 5820 5810 29
463 20241118 105800 383235890 5820 5820 5820 5820 0
464 20241118 105700 383235890 5820 5820 5820 5820 416
465 20241118 105600 380814770 5830 5830 5830 5830 6
466 20241118 105500 380779790 5840 5830 5840 5830 4
467 20241118 105400 380756460 5840 5840 5840 5840 0
468 20241118 105300 380756460 5840 5830 5840 5820 126
469 20241118 105200 380022100 5820 5820 5820 5820 0
470 20241118 105100 380022100 5820 5820 5820 5820 24
471 20241118 105000 379882420 5820 5820 5840 5820 8
472 20241118 104900 379835800 5820 5820 5820 5820 1
473 20241118 104800 379829980 5800 5830 5830 5800 403
474 20241118 104700 377492400 5820 5820 5820 5820 1
475 20241118 104600 377486580 5840 5820 5840 5820 7
476 20241118 104500 377445760 5840 5820 5840 5820 503
477 20241118 104400 374518280 5810 5800 5810 5800 146
478 20241118 104300 373670850 5800 5810 5820 5800 1647
479 20241118 104200 364111390 5810 5810 5810 5810 350
480 20241118 104100 362077890 5820 5820 5820 5820 0
481 20241118 104000 362077890 5820 5810 5820 5810 387
482 20241118 103900 359829400 5830 5830 5830 5830 0
483 20241118 103800 359829400 5830 5820 5830 5820 2
484 20241118 103700 359817750 5810 5810 5810 5810 0
485 20241118 103600 359817750 5810 5810 5810 5810 6
486 20241118 103500 359782890 5800 5800 5810 5800 951
487 20241118 103400 354265990 5800 5800 5820 5800 1331
488 20241118 103300 346546100 5810 5810 5840 5800 6633
489 20241118 103200 308065170 5810 5820 5820 5800 736
490 20241118 103100 303789990 5820 5820 5820 5820 1
491 20241118 103000 303784170 5830 5820 5830 5820 103
492 20241118 102900 303184690 5820 5820 5830 5810 4006
493 20241118 102800 279907100 5830 5820 5830 5820 535
494 20241118 102700 276793370 5820 5820 5830 5820 485
495 20241118 102600 273970660 5830 5830 5830 5830 1
496 20241118 102500 273964830 5830 5830 5830 5830 769
497 20241118 102400 269481560 5840 5840 5840 5840 2
498 20241118 102300 269469880 5840 5840 5840 5840 0
499 20241118 102200 269469880 5840 5840 5840 5840 581
500 20241118 102100 266076840 5840 5840 5840 5840 3
501 20241118 102000 266059320 5840 5830 5840 5830 30
502 20241118 101900 265884320 5840 5830 5840 5830 10
503 20241118 101800 265825970 5840 5840 5840 5840 0
504 20241118 101700 265825970 5840 5840 5840 5840 0
505 20241118 101600 265825970 5840 5840 5840 5840 0
506 20241118 101500 265825970 5840 5840 5840 5840 0
507 20241118 101400 265825970 5840 5840 5840 5840 3
508 20241118 101300 265808450 5840 5840 5840 5840 316
509 20241118 101200 263963010 5850 5850 5850 5850 0
510 20241118 101100 263963010 5850 5840 5850 5840 18
511 20241118 101000 263857880 5850 5850 5850 5850 844
512 20241118 100900 258920480 5860 5860 5860 5860 1
513 20241118 100800 258914620 5860 5860 5860 5860 1
514 20241118 100700 258908760 5860 5870 5870 5860 6
515 20241118 100600 258873590 5860 5860 5870 5860 1069
516 20241118 100500 252609230 5850 5860 5860 5850 12
517 20241118 100400 252539010 5860 5850 5860 5850 378
518 20241118 100300 250327700 5850 5860 5860 5850 20
519 20241118 100200 250210660 5860 5850 5860 5850 729
520 20241118 100100 245944580 5840 5840 5840 5840 1
521 20241118 100000 245938740 5850 5830 5850 5830 300
522 20241118 095900 244189720 5830 5840 5840 5830 602
523 20241118 095800 240676090 5840 5840 5840 5840 2
524 20241118 095700 240664410 5840 5850 5850 5840 190
525 20241118 095600 239554800 5840 5840 5840 5840 100
526 20241118 095500 238970800 5850 5850 5850 5840 147
527 20241118 095400 238112190 5850 5850 5850 5850 11
528 20241118 095300 238047840 5850 5850 5850 5850 22
529 20241118 095200 237919140 5860 5860 5860 5860 0
530 20241118 095100 237919140 5860 5850 5860 5850 38
531 20241118 095000 237696820 5850 5850 5860 5840 712
532 20241118 094900 233529730 5850 5840 5850 5840 484
533 20241118 094800 230701330 5850 5850 5850 5850 31
534 20241118 094700 230519980 5850 5850 5850 5850 20
535 20241118 094600 230402980 5850 5850 5850 5850 10
536 20241118 094500 230344480 5850 5840 5850 5840 149
537 20241118 094400 229474310 5850 5850 5850 5850 4
538 20241118 094300 229450910 5850 5850 5850 5840 213
539 20241118 094200 228206960 5840 5850 5850 5840 683
540 20241118 094100 224218220 5840 5860 5860 5840 258
541 20241118 094000 222706840 5860 5830 5860 5830 12
542 20241118 093900 222636580 5860 5840 5860 5840 1527
543 20241118 093800 213716000 5840 5840 5840 5840 630
544 20241118 093700 210036800 5840 5840 5840 5840 232
545 20241118 093600 208681920 5830 5830 5830 5830 910
546 20241118 093500 203376620 5830 5830 5830 5810 1156
547 20241118 093400 196649420 5830 5840 5840 5830 312
548 20241118 093300 194827660 5850 5850 5850 5850 232
549 20241118 093200 193470460 5850 5850 5850 5850 116
550 20241118 093100 192791860 5850 5850 5850 5850 11
551 20241118 093000 192727510 5870 5870 5870 5870 18
552 20241118 092900 192621850 5870 5870 5870 5870 10
553 20241118 092800 192563150 5840 5870 5870 5840 23
554 20241118 092700 192428680 5870 5840 5870 5840 205
555 20241118 092600 191231450 5850 5860 5870 5850 691
556 20241118 092500 187183680 5860 5870 5870 5860 524
557 20241118 092400 184110270 5890 5870 5890 5870 248
558 20241118 092300 182652450 5870 5880 5880 5870 23
559 20241118 092200 182517280 5870 5880 5880 5870 31
560 20241118 092100 182335050 5880 5880 5890 5880 5
561 20241118 092000 182305640 5890 5870 5890 5870 41
562 20241118 091900 182064950 5860 5870 5910 5860 13053
563 20241118 091800 105106210 5880 5860 5880 5860 883
564 20241118 091700 99920360 5880 5890 5890 5880 7
565 20241118 091600 99879150 5890 5880 5890 5870 577
566 20241118 091500 96486580 5880 5860 5880 5860 2005
567 20241118 091400 84699730 5870 5870 5870 5870 51
568 20241118 091300 84400360 5870 5850 5870 5850 522
569 20241118 091200 81336520 5870 5850 5880 5850 1542
570 20241118 091100 72300260 5850 5830 5850 5820 2137
571 20241118 091000 59822500 5820 5820 5820 5820 501
572 20241118 090900 56906680 5820 5820 5820 5820 19
573 20241118 090800 56796100 5820 5810 5820 5810 2317
574 20241118 090700 43329760 5810 5810 5810 5810 548
575 20241118 090600 40145880 5810 5820 5840 5800 2574
576 20241118 090500 25155930 5820 5820 5820 5820 51
577 20241118 090400 24859110 5830 5850 5850 5830 141
578 20241118 090300 24037040 5850 5820 5850 5820 200
579 20241118 090200 22867220 5820 5830 5860 5820 1512
580 20241118 090100 14061490 5830 5860 5860 5830 163
581 20241118 090000 13108940 5860 5850 5860 5830 2242