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
003470/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183900,348108285,2700,2700,2700,2700,7427
20241118,183800,348108285,2700,2700,2700,2700,0
20241118,183700,348108285,2700,2700,2700,2700,0
20241118,183600,348108285,2700,2700,2700,2700,0
20241118,183500,348108285,2700,2700,2700,2700,0
20241118,183400,348108285,2700,2700,2700,2700,0
20241118,183300,348108285,2700,2700,2700,2700,0
20241118,183200,348108285,2700,2700,2700,2700,0
20241118,183100,348108285,2700,2700,2700,2700,0
20241118,183000,348108285,2700,2700,2700,2700,0
20241118,182900,348108285,2700,2700,2700,2700,0
20241118,182800,348108285,2700,2700,2700,2700,0
20241118,182700,348108285,2700,2700,2700,2700,0
20241118,182600,348108285,2700,2700,2700,2700,0
20241118,182500,348108285,2700,2700,2700,2700,0
20241118,182400,348108285,2700,2700,2700,2700,0
20241118,182300,348108285,2700,2700,2700,2700,0
20241118,182200,348108285,2700,2700,2700,2700,0
20241118,182100,348108285,2700,2700,2700,2700,0
20241118,182000,348108285,2700,2700,2700,2700,0
20241118,181900,348108285,2700,2700,2700,2700,0
20241118,181800,348108285,2700,2700,2700,2700,0
20241118,181700,348108285,2700,2700,2700,2700,0
20241118,181600,348108285,2700,2700,2700,2700,0
20241118,181500,348108285,2700,2700,2700,2700,0
20241118,181400,348108285,2700,2700,2700,2700,0
20241118,181300,348108285,2700,2700,2700,2700,0
20241118,181200,348108285,2700,2700,2700,2700,0
20241118,181100,348108285,2700,2700,2700,2700,0
20241118,181000,348108285,2700,2700,2700,2700,0
20241118,180900,348108285,2700,2700,2700,2700,7427
20241118,180800,348108285,2700,2700,2700,2700,0
20241118,180700,348108285,2700,2700,2700,2700,0
20241118,180600,348108285,2700,2700,2700,2700,0
20241118,180500,348108285,2700,2700,2700,2700,0
20241118,180400,348108285,2700,2700,2700,2700,0
20241118,180300,348108285,2700,2700,2700,2700,0
20241118,180200,348108285,2700,2700,2700,2700,0
20241118,180100,348108285,2700,2700,2700,2700,0
20241118,180000,348108285,2700,2700,2700,2700,0
20241118,175900,348108285,2700,2700,2700,2700,0
20241118,175800,348108285,2700,2700,2700,2700,0
20241118,175700,348108285,2700,2700,2700,2700,0
20241118,175600,348108285,2700,2700,2700,2700,0
20241118,175500,348108285,2700,2700,2700,2700,0
20241118,175400,348108285,2700,2700,2700,2700,0
20241118,175300,348108285,2700,2700,2700,2700,0
20241118,175200,348108285,2700,2700,2700,2700,0
20241118,175100,348108285,2700,2700,2700,2700,0
20241118,175000,348108285,2700,2700,2700,2700,0
20241118,174900,348108285,2700,2700,2700,2700,0
20241118,174800,348108285,2700,2700,2700,2700,0
20241118,174700,348108285,2700,2700,2700,2700,0
20241118,174600,348108285,2700,2700,2700,2700,0
20241118,174500,348108285,2700,2700,2700,2700,0
20241118,174400,348108285,2700,2700,2700,2700,0
20241118,174300,348108285,2700,2700,2700,2700,0
20241118,174200,348108285,2700,2700,2700,2700,0
20241118,174100,348108285,2700,2700,2700,2700,0
20241118,174000,348108285,2700,2700,2700,2700,0
20241118,173900,348108285,2700,2700,2700,2700,7427
20241118,173800,348108285,2700,2700,2700,2700,0
20241118,173700,348108285,2700,2700,2700,2700,0
20241118,173600,348108285,2700,2700,2700,2700,0
20241118,173500,348108285,2700,2700,2700,2700,0
20241118,173400,348108285,2700,2700,2700,2700,0
20241118,173300,348108285,2700,2700,2700,2700,0
20241118,173200,348108285,2700,2700,2700,2700,0
20241118,173100,348108285,2700,2700,2700,2700,0
20241118,173000,348108285,2700,2700,2700,2700,0
20241118,172900,348108285,2700,2700,2700,2700,0
20241118,172800,348108285,2700,2700,2700,2700,0
20241118,172700,348108285,2700,2700,2700,2700,0
20241118,172600,348108285,2700,2700,2700,2700,0
20241118,172500,348108285,2700,2700,2700,2700,0
20241118,172400,348108285,2700,2700,2700,2700,0
20241118,172300,348108285,2700,2700,2700,2700,0
20241118,172200,348108285,2700,2700,2700,2700,0
20241118,172100,348108285,2700,2700,2700,2700,0
20241118,172000,348108285,2700,2700,2700,2700,0
20241118,171900,348108285,2700,2700,2700,2700,0
20241118,171800,348108285,2700,2700,2700,2700,0
20241118,171700,348108285,2700,2700,2700,2700,0
20241118,171600,348108285,2700,2700,2700,2700,0
20241118,171500,348108285,2700,2700,2700,2700,0
20241118,171400,348108285,2700,2700,2700,2700,0
20241118,171300,348108285,2700,2700,2700,2700,0
20241118,171200,348108285,2700,2700,2700,2700,0
20241118,171100,348108285,2700,2700,2700,2700,0
20241118,171000,348108285,2700,2700,2700,2700,0
20241118,170900,348108285,2700,2700,2700,2700,7427
20241118,170800,348108285,2700,2700,2700,2700,0
20241118,170700,348108285,2700,2700,2700,2700,0
20241118,170600,348108285,2700,2700,2700,2700,0
20241118,170500,348108285,2700,2700,2700,2700,0
20241118,170400,348108285,2700,2700,2700,2700,0
20241118,170300,348108285,2700,2700,2700,2700,0
20241118,170200,348108285,2700,2700,2700,2700,0
20241118,170100,348108285,2700,2700,2700,2700,0
20241118,170000,348108285,2700,2700,2700,2700,0
20241118,165900,348108285,2700,2700,2700,2700,0
20241118,165800,348108285,2700,2700,2700,2700,0
20241118,165700,348108285,2700,2700,2700,2700,0
20241118,165600,348108285,2700,2700,2700,2700,0
20241118,165500,348108285,2700,2700,2700,2700,0
20241118,165400,348108285,2700,2700,2700,2700,0
20241118,165300,348108285,2700,2700,2700,2700,0
20241118,165200,348108285,2700,2700,2700,2700,0
20241118,165100,348108285,2700,2700,2700,2700,0
20241118,165000,348108285,2700,2700,2700,2700,0
20241118,164900,348108285,2700,2700,2700,2700,0
20241118,164800,348108285,2700,2700,2700,2700,0
20241118,164700,348108285,2700,2700,2700,2700,0
20241118,164600,348108285,2700,2700,2700,2700,0
20241118,164500,348108285,2700,2700,2700,2700,0
20241118,164400,348108285,2700,2700,2700,2700,0
20241118,164300,348108285,2700,2700,2700,2700,0
20241118,164200,348108285,2700,2700,2700,2700,0
20241118,164100,348108285,2700,2700,2700,2700,0
20241118,164000,348108285,2700,2700,2700,2700,0
20241118,163900,348108285,2700,2700,2700,2700,7427
20241118,163800,348108285,2700,2700,2700,2700,0
20241118,163700,348108285,2700,2700,2700,2700,0
20241118,163600,348108285,2700,2700,2700,2700,0
20241118,163500,348108285,2700,2700,2700,2700,0
20241118,163400,348108285,2700,2700,2700,2700,0
20241118,163300,348108285,2700,2700,2700,2700,0
20241118,163200,348108285,2700,2700,2700,2700,0
20241118,163100,348108285,2700,2700,2700,2700,0
20241118,163000,348108285,2700,2700,2700,2700,0
20241118,162900,348108285,2700,2700,2700,2700,0
20241118,162800,348108285,2700,2700,2700,2700,0
20241118,162700,348108285,2700,2700,2700,2700,0
20241118,162600,348108285,2700,2700,2700,2700,0
20241118,162500,348108285,2700,2700,2700,2700,0
20241118,162400,348108285,2700,2700,2700,2700,0
20241118,162300,348108285,2700,2700,2700,2700,0
20241118,162200,348108285,2700,2700,2700,2700,0
20241118,162100,348108285,2700,2700,2700,2700,0
20241118,162000,348108285,2700,2700,2700,2700,0
20241118,161900,348108285,2700,2700,2700,2700,0
20241118,161800,348108285,2700,2700,2700,2700,0
20241118,161700,348108285,2700,2700,2700,2700,0
20241118,161600,348108285,2700,2700,2700,2700,0
20241118,161500,348108285,2700,2700,2700,2700,0
20241118,161400,348108285,2700,2700,2700,2700,0
20241118,161300,348108285,2700,2700,2700,2700,0
20241118,161200,348108285,2700,2700,2700,2700,0
20241118,161100,348108285,2700,2700,2700,2700,0
20241118,161000,348108285,2700,2700,2700,2700,0
20241118,160900,348108285,2700,2700,2700,2700,7427
20241118,160800,348108285,2700,2700,2700,2700,0
20241118,160700,348108285,2700,2700,2700,2700,0
20241118,160600,348108285,2700,2700,2700,2700,0
20241118,160500,348108285,2700,2700,2700,2700,0
20241118,160400,348108285,2700,2700,2700,2700,0
20241118,160300,348108285,2700,2700,2700,2700,0
20241118,160200,348108285,2700,2700,2700,2700,0
20241118,160100,348108285,2700,2700,2700,2700,0
20241118,160000,348108285,2700,2700,2700,2700,0
20241118,155900,348108285,2700,2700,2700,2700,0
20241118,155800,348108285,2700,2700,2700,2700,0
20241118,155700,348108285,2700,2700,2700,2700,0
20241118,155600,348108285,2700,2700,2700,2700,0
20241118,155500,348108285,2700,2700,2700,2700,0
20241118,155400,348108285,2700,2700,2700,2700,0
20241118,155300,348108285,2700,2700,2700,2700,0
20241118,155200,348108285,2700,2700,2700,2700,0
20241118,155100,348108285,2700,2700,2700,2700,0
20241118,155000,348108285,2700,2700,2700,2700,0
20241118,154900,348108285,2700,2700,2700,2700,0
20241118,154800,348108285,2700,2700,2700,2700,0
20241118,154700,348108285,2700,2700,2700,2700,0
20241118,154600,348108285,2700,2700,2700,2700,0
20241118,154500,348108285,2700,2700,2700,2700,0
20241118,154400,348108285,2700,2700,2700,2700,0
20241118,154300,348108285,2700,2700,2700,2700,0
20241118,154200,348108285,2700,2700,2700,2700,0
20241118,154100,348108285,2700,2700,2700,2700,0
20241118,154000,348108285,2700,2700,2700,2700,0
20241118,153900,348108285,2700,2700,2700,2700,7427
20241118,153800,348108285,2700,2700,2700,2700,0
20241118,153700,348108285,2700,2700,2700,2700,0
20241118,153600,348108285,2700,2700,2700,2700,0
20241118,153500,348108285,2700,2700,2700,2700,0
20241118,153400,348108285,2700,2700,2700,2700,0
20241118,153300,348108285,2700,2700,2700,2700,0
20241118,153200,348108285,2700,2700,2700,2700,0
20241118,153100,348108285,2700,2700,2700,2700,0
20241118,153000,348108285,2700,2700,2700,2700,7427
20241118,152900,328055385,2690,2690,2690,2690,0
20241118,152800,328055385,2690,2690,2690,2690,0
20241118,152700,328055385,2690,2690,2690,2690,0
20241118,152600,328055385,2690,2690,2690,2690,0
20241118,152500,328055385,2690,2690,2690,2690,0
20241118,152400,328055385,2690,2690,2690,2690,0
20241118,152300,328055385,2690,2690,2690,2690,0
20241118,152200,328055385,2690,2690,2690,2690,0
20241118,152100,328055385,2690,2690,2690,2690,0
20241118,152000,328055385,2690,2690,2690,2690,0
20241118,151900,328055385,2690,2700,2705,2690,227
20241118,151800,327443595,2690,2705,2705,2690,33
20241118,151700,327354665,2705,2705,2705,2705,31
20241118,151600,327270810,2690,2705,2705,2690,69
20241118,151500,327084700,2690,2690,2690,2690,460
20241118,151400,325847300,2690,2695,2700,2690,3641
20241118,151300,316052915,2695,2695,2700,2690,1343
20241118,151200,312428740,2705,2695,2705,2695,118
20241118,151100,312110720,2700,2700,2700,2700,10
20241118,151000,312083720,2705,2705,2705,2705,55
20241118,150900,311934945,2705,2700,2705,2700,11
20241118,150800,311905240,2695,2705,2705,2695,107
20241118,150700,311616845,2700,2700,2700,2700,2000
20241118,150600,306216845,2690,2695,2695,2690,10
20241118,150500,306189935,2700,2695,2700,2695,25
20241118,150400,306122535,2700,2705,2705,2700,36
20241118,150300,306025330,2695,2705,2705,2695,45
20241118,150200,305903745,2705,2695,2705,2695,34
20241118,150100,305812055,2695,2695,2695,2695,520
20241118,150000,304410655,2695,2695,2695,2690,535
20241118,145900,302968840,2690,2695,2695,2690,601
20241118,145800,301352015,2695,2700,2700,2695,173
20241118,145700,300885730,2700,2700,2700,2700,0
20241118,145600,300885730,2700,2700,2700,2700,31
20241118,145500,300802030,2700,2700,2700,2700,211
20241118,145400,300232330,2700,2700,2700,2700,84
20241118,145300,300005530,2700,2700,2700,2700,36
20241118,145200,299908330,2700,2700,2700,2700,0
20241118,145100,299908330,2700,2700,2700,2700,10
20241118,145000,299881330,2700,2700,2700,2700,31
20241118,144900,299797630,2695,2695,2695,2690,49
20241118,144800,299665765,2695,2700,2700,2695,16
20241118,144700,299622640,2700,2700,2700,2700,25
20241118,144600,299555140,2700,2700,2700,2700,3
20241118,144500,299547040,2690,2700,2700,2690,854
20241118,144400,297248555,2700,2700,2700,2700,11
20241118,144300,297218855,2700,2705,2705,2700,131
20241118,144200,296865000,2700,2700,2700,2700,35
20241118,144100,296770500,2695,2700,2700,2695,57
20241118,144000,296616635,2700,2700,2700,2700,10
20241118,143900,296589635,2700,2700,2700,2700,0
20241118,143800,296589635,2700,2700,2700,2700,10
20241118,143700,296562635,2700,2700,2700,2700,0
20241118,143600,296562635,2700,2700,2700,2700,56
20241118,143500,296411435,2700,2700,2700,2700,10
20241118,143400,296384435,2700,2700,2700,2700,30
20241118,143300,296303435,2700,2700,2700,2700,10
20241118,143200,296276435,2695,2695,2695,2695,415
20241118,143100,295158010,2695,2700,2700,2695,2157
20241118,143000,289344770,2700,2700,2700,2700,0
20241118,142900,289344770,2700,2700,2700,2700,41
20241118,142800,289234070,2705,2705,2705,2705,0
20241118,142700,289234070,2705,2705,2705,2705,1
20241118,142600,289231365,2700,2700,2700,2700,10
20241118,142500,289204365,2700,2700,2700,2700,26
20241118,142400,289134165,2700,2700,2705,2700,201
20241118,142300,288591460,2695,2695,2695,2695,400
20241118,142200,287513460,2695,2695,2695,2695,41
20241118,142100,287402965,2695,2695,2695,2695,0
20241118,142000,287402965,2695,2695,2695,2695,10
20241118,141900,287376015,2695,2695,2695,2695,25
20241118,141800,287308640,2690,2695,2695,2690,187
20241118,141700,286805560,2695,2695,2695,2695,0
20241118,141600,286805560,2695,2695,2695,2695,0
20241118,141500,286805560,2695,2700,2700,2695,735
20241118,141400,284824535,2700,2695,2700,2695,768
20241118,141300,282754650,2700,2705,2705,2700,21
20241118,141200,282697895,2695,2695,2695,2695,0
20241118,141100,282697895,2695,2695,2695,2695,0
20241118,141000,282697895,2695,2695,2695,2695,77
20241118,140900,282490380,2700,2705,2705,2700,70
20241118,140800,282301180,2695,2705,2705,2695,735
20241118,140700,280320000,2705,2705,2705,2705,0
20241118,140600,280320000,2705,2705,2705,2700,31
20241118,140500,280236165,2710,2710,2710,2710,739
20241118,140400,278233475,2705,2705,2705,2705,10
20241118,140300,278206425,2710,2705,2710,2705,791
20241118,140200,276063075,2705,2705,2710,2705,65
20241118,140100,275887100,2700,2705,2705,2695,11444
20241118,140000,245016655,2715,2715,2715,2715,1
20241118,135900,245013940,2700,2710,2710,2700,3052
20241118,135800,236762770,2705,2715,2715,2705,739
20241118,135700,234763630,2715,2710,2715,2710,28
20241118,135600,234687620,2710,2710,2710,2710,4
20241118,135500,234676780,2705,2710,2710,2700,2126
20241118,135400,228929490,2710,2710,2710,2710,0
20241118,135300,228929490,2710,2710,2710,2710,116
20241118,135200,228615130,2710,2705,2710,2705,890
20241118,135100,226207670,2710,2710,2710,2710,35
20241118,135000,226112820,2710,2710,2710,2710,18
20241118,134900,226064040,2710,2710,2710,2710,749
20241118,134800,224034250,2710,2710,2710,2710,30
20241118,134700,223952950,2710,2710,2710,2710,0
20241118,134600,223952950,2710,2710,2710,2710,10
20241118,134500,223925850,2710,2710,2710,2710,25
20241118,134400,223858100,2710,2710,2710,2710,11
20241118,134300,223828290,2710,2710,2710,2710,0
20241118,134200,223828290,2710,2710,2710,2710,10
20241118,134100,223801190,2710,2710,2710,2710,1052
20241118,134000,220950270,2710,2705,2710,2705,212
20241118,133900,220376805,2705,2705,2705,2705,289
20241118,133800,219595060,2710,2715,2715,2710,2805
20241118,133700,211979535,2715,2715,2715,2715,10
20241118,133600,211952385,2715,2715,2715,2715,0
20241118,133500,211952385,2715,2715,2715,2715,30
20241118,133400,211870935,2710,2710,2710,2710,1
20241118,133300,211868225,2700,2715,2715,2700,87
20241118,133200,211633160,2715,2710,2715,2700,115
20241118,133100,211322400,2715,2715,2715,2715,1
20241118,133000,211319685,2710,2710,2710,2710,0
20241118,132900,211319685,2710,2715,2715,2710,90
20241118,132800,211075555,2715,2715,2715,2715,30
20241118,132700,210994105,2710,2715,2715,2710,20
20241118,132600,210939900,2715,2715,2715,2715,10
20241118,132500,210912750,2715,2715,2715,2715,0
20241118,132400,210912750,2715,2715,2715,2715,10
20241118,132300,210885600,2715,2715,2715,2715,25
20241118,132200,210817725,2715,2715,2715,2715,1
20241118,132100,210815010,2705,2705,2705,2705,1551
20241118,132000,206619555,2705,2705,2705,2705,28
20241118,131900,206543815,2705,2705,2705,2705,0
20241118,131800,206543815,2705,2705,2705,2705,0
20241118,131700,206543815,2705,2705,2705,2705,37
20241118,131600,206443730,2700,2700,2700,2700,407
20241118,131500,205344830,2705,2705,2705,2705,12
20241118,131400,205312370,2705,2705,2705,2705,30
20241118,131300,205231220,2705,2710,2710,2705,321
20241118,131200,204361360,2710,2710,2710,2710,37
20241118,131100,204261090,2710,2710,2710,2710,304
20241118,131000,203437250,2705,2710,2710,2705,2214
20241118,130900,197447875,2710,2710,2710,2710,10
20241118,130800,197420775,2705,2705,2705,2705,200
20241118,130700,196879775,2710,2710,2710,2710,5031
20241118,130600,183245765,2710,2710,2710,2710,35
20241118,130500,183150915,2710,2710,2710,2710,0
20241118,130400,183150915,2710,2710,2710,2710,10
20241118,130300,183123815,2705,2705,2705,2705,0
20241118,130200,183123815,2705,2710,2710,2705,128
20241118,130100,182777480,2710,2710,2710,2710,31
20241118,130000,182693470,2710,2710,2710,2710,36
20241118,125900,182595910,2710,2710,2710,2710,0
20241118,125800,182595910,2710,2710,2710,2710,0
20241118,125700,182595910,2710,2710,2710,2710,20
20241118,125600,182541710,2715,2715,2715,2715,1
20241118,125500,182538995,2710,2710,2715,2710,36
20241118,125400,182441430,2710,2710,2710,2710,30
20241118,125300,182360130,2710,2710,2710,2710,10
20241118,125200,182333030,2710,2710,2710,2710,562
20241118,125100,180810010,2715,2715,2715,2715,10
20241118,125000,180782860,2715,2715,2715,2715,0
20241118,124900,180782860,2715,2715,2715,2715,25
20241118,124800,180714985,2710,2715,2715,2710,3138
20241118,124700,172210950,2715,2715,2715,2715,30
20241118,124600,172129500,2715,2715,2715,2715,10
20241118,124500,172102350,2715,2715,2715,2715,132
20241118,124400,171743970,2715,2715,2715,2715,52
20241118,124300,171602790,2715,2715,2715,2715,0
20241118,124200,171602790,2715,2715,2715,2715,10
20241118,124100,171575640,2715,2715,2715,2715,1
20241118,124000,171572925,2715,2715,2715,2715,40
20241118,123900,171464325,2715,2715,2715,2715,0
20241118,123800,171464325,2715,2715,2715,2715,25
20241118,123700,171396450,2715,2720,2720,2715,12
20241118,123600,171363820,2720,2720,2720,2720,0
20241118,123500,171363820,2720,2720,2720,2720,110
20241118,123400,171064620,2720,2720,2720,2720,31
20241118,123300,170980300,2715,2715,2715,2715,145
20241118,123200,170586625,2715,2715,2715,2715,26
20241118,123100,170516035,2710,2715,2715,2710,124
20241118,123000,170179945,2710,2710,2710,2710,131
20241118,122900,169824935,2710,2715,2715,2710,1113
20241118,122800,166808700,2715,2715,2715,2715,13
20241118,122700,166773405,2715,2715,2715,2715,58
20241118,122600,166615935,2715,2715,2715,2715,10
20241118,122500,166588785,2715,2715,2715,2715,0
20241118,122400,166588785,2715,2715,2715,2715,10
20241118,122300,166561635,2710,2715,2715,2710,7
20241118,122200,166542655,2715,2710,2715,2710,310
20241118,122100,165702505,2715,2715,2715,2715,25
20241118,122000,165634630,2715,2715,2715,2715,30
20241118,121900,165553180,2715,2715,2715,2715,10
20241118,121800,165526030,2720,2715,2720,2715,1001
20241118,121700,162808310,2720,2720,2720,2720,10
20241118,121600,162781110,2715,2715,2715,2715,209
20241118,121500,162213675,2720,2720,2720,2720,535
20241118,121400,160758475,2720,2720,2720,2720,0
20241118,121300,160758475,2720,2720,2720,2720,41
20241118,121200,160646955,2720,2720,2720,2720,2
20241118,121100,160641515,2720,2720,2720,2720,20
20241118,121000,160587115,2720,2720,2720,2720,30
20241118,120900,160505515,2720,2720,2720,2720,0
20241118,120800,160505515,2720,2720,2720,2720,10
20241118,120700,160478315,2720,2720,2720,2720,0
20241118,120600,160478315,2720,2720,2720,2720,40
20241118,120500,160369515,2720,2720,2720,2720,0
20241118,120400,160369515,2720,2720,2720,2720,27
20241118,120300,160296075,2715,2715,2715,2715,10
20241118,120200,160268925,2720,2720,2720,2720,0
20241118,120100,160268925,2720,2720,2720,2720,0
20241118,120000,160268925,2720,2720,2720,2720,31
20241118,115900,160184605,2720,2715,2720,2715,35
20241118,115800,160089530,2715,2715,2715,2715,0
20241118,115700,160089530,2715,2715,2715,2715,22
20241118,115600,160029800,2720,2720,2720,2720,0
20241118,115500,160029800,2720,2720,2720,2720,10
20241118,115400,160002600,2720,2720,2720,2720,0
20241118,115300,160002600,2720,2715,2720,2715,56
20241118,115200,159850435,2715,2715,2715,2715,0
20241118,115100,159850435,2715,2715,2715,2715,10
20241118,115000,159823285,2710,2710,2710,2710,0
20241118,114900,159823285,2710,2720,2725,2710,3781
20241118,114800,149569265,2725,2715,2725,2715,687
20241118,114700,147701490,2720,2720,2720,2720,25
20241118,114600,147633490,2720,2720,2720,2720,40
20241118,114500,147524690,2715,2715,2715,2715,0
20241118,114400,147524690,2715,2715,2715,2715,56
20241118,114300,147372650,2715,2715,2715,2715,0
20241118,114200,147372650,2715,2715,2715,2715,41
20241118,114100,147261335,2715,2715,2715,2715,5000
20241118,114000,133686335,2715,2715,2715,2715,0
20241118,113900,133686335,2715,2715,2715,2715,47
20241118,113800,133558730,2715,2715,2715,2715,0
20241118,113700,133558730,2715,2710,2715,2710,118
20241118,113600,133238900,2715,2715,2715,2715,28
20241118,113500,133162880,2715,2720,2720,2715,28
20241118,113400,133086805,2715,2715,2715,2715,5
20241118,113300,133073230,2720,2720,2720,2720,10
20241118,113200,133046030,2720,2720,2720,2720,30
20241118,113100,132964430,2720,2720,2720,2720,0
20241118,113000,132964430,2720,2720,2720,2720,35
20241118,112900,132869230,2725,2725,2725,2725,200
20241118,112800,132324230,2710,2710,2710,2710,0
20241118,112700,132324230,2710,2710,2710,2710,350
20241118,112600,131375730,2710,2720,2720,2710,1261
20241118,112500,127953685,2720,2730,2730,2720,1708
20241118,112400,123307495,2730,2730,2730,2730,10
20241118,112300,123280195,2725,2725,2725,2725,0
20241118,112200,123280195,2725,2725,2725,2725,9
20241118,112100,123255670,2725,2725,2725,2725,0
20241118,112000,123255670,2725,2725,2725,2725,100
20241118,111900,122983170,2730,2730,2730,2725,405
20241118,111800,121877525,2730,2730,2730,2730,301
20241118,111700,121055795,2730,2730,2730,2730,110
20241118,111600,120755495,2730,2730,2730,2730,0
20241118,111500,120755495,2730,2730,2730,2730,12
20241118,111400,120722735,2725,2725,2725,2725,0
20241118,111300,120722735,2725,2725,2725,2720,139
20241118,111200,120344480,2730,2730,2730,2730,30
20241118,111100,120262580,2730,2730,2730,2730,0
20241118,111000,120262580,2730,2730,2730,2730,10
20241118,110900,120235280,2730,2730,2730,2730,0
20241118,110800,120235280,2730,2730,2730,2725,49
20241118,110700,120101555,2730,2730,2730,2730,300
20241118,110600,119282555,2730,2730,2730,2730,2
20241118,110500,119277095,2725,2725,2725,2725,28
20241118,110400,119200795,2725,2725,2725,2725,10
20241118,110300,119173545,2720,2720,2720,2720,198
20241118,110200,118634985,2710,2720,2720,2710,219
20241118,110100,118040745,2715,2720,2720,2715,1581
20241118,110000,113744110,2725,2725,2725,2725,10
20241118,105900,113716860,2730,2730,2730,2730,230
20241118,105800,113088960,2730,2730,2730,2730,22
20241118,105700,113028900,2725,2730,2730,2725,198
20241118,105600,112489225,2725,2725,2725,2725,0
20241118,105500,112489225,2725,2730,2730,2725,581
20241118,105400,110905950,2730,2730,2730,2730,0
20241118,105300,110905950,2730,2730,2730,2730,10
20241118,105200,110878650,2730,2730,2730,2730,0
20241118,105100,110878650,2730,2730,2730,2730,66
20241118,105000,110698470,2730,2730,2730,2730,10
20241118,104900,110671170,2725,2725,2725,2725,222
20241118,104800,110066220,2725,2735,2735,2725,1148
20241118,104700,106934140,2735,2735,2735,2735,0
20241118,104600,106934140,2735,2735,2735,2735,10
20241118,104500,106906790,2735,2735,2740,2735,60
20241118,104400,106742540,2730,2735,2735,2730,2567
20241118,104300,99721990,2735,2735,2735,2735,0
20241118,104200,99721990,2735,2735,2735,2735,1
20241118,104100,99719255,2735,2735,2735,2735,11
20241118,104000,99689170,2735,2735,2735,2735,26
20241118,103900,99618060,2735,2735,2735,2735,10
20241118,103800,99590710,2735,2735,2735,2735,30
20241118,103700,99508660,2735,2735,2735,2735,10
20241118,103600,99481310,2735,2735,2735,2735,17
20241118,103500,99434815,2735,2735,2735,2735,40
20241118,103400,99325415,2735,2735,2735,2735,25
20241118,103300,99257040,2735,2735,2735,2735,10
20241118,103200,99229690,2735,2735,2735,2735,600
20241118,103100,97588690,2735,2735,2735,2735,30
20241118,103000,97506640,2735,2735,2735,2735,10
20241118,102900,97479290,2735,2735,2735,2735,50
20241118,102800,97342540,2735,2735,2735,2735,25
20241118,102700,97274165,2730,2730,2730,2730,503
20241118,102600,95900975,2730,2735,2735,2730,519
20241118,102500,94484055,2735,2735,2735,2735,0
20241118,102400,94484055,2735,2735,2735,2735,381
20241118,102300,93442020,2735,2740,2740,2735,27
20241118,102200,93368165,2735,2735,2735,2735,0
20241118,102100,93368165,2735,2735,2735,2735,10
20241118,102000,93340815,2735,2735,2735,2735,1150
20241118,101900,90195565,2735,2735,2735,2735,21
20241118,101800,90138130,2735,2735,2735,2730,48
20241118,101700,90006885,2735,2730,2735,2730,412
20241118,101600,88881410,2730,2730,2730,2730,0
20241118,101500,88881410,2730,2730,2730,2730,32
20241118,101400,88794050,2730,2730,2730,2730,183
20241118,101300,88294460,2725,2725,2725,2725,0
20241118,101200,88294460,2725,2725,2725,2725,26
20241118,101100,88223610,2725,2725,2725,2725,30
20241118,101000,88141860,2725,2730,2730,2725,11
20241118,100900,88111880,2730,2730,2730,2730,1
20241118,100800,88109150,2730,2725,2730,2720,738
20241118,100700,86101580,2730,2730,2730,2730,1435
20241118,100600,82184030,2735,2735,2740,2735,38
20241118,100500,82079975,2730,2735,2740,2730,21
20241118,100400,82022455,2735,2735,2735,2735,12
20241118,100300,81989635,2730,2735,2735,2730,700
20241118,100200,80077635,2735,2735,2735,2735,1
20241118,100100,80074900,2735,2735,2735,2730,111
20241118,100000,79771815,2735,2735,2735,2735,35
20241118,095900,79676090,2735,2735,2735,2735,10
20241118,095800,79648740,2735,2730,2735,2730,4699
20241118,095700,66820465,2730,2730,2730,2730,40
20241118,095600,66711265,2730,2730,2730,2730,0
20241118,095500,66711265,2730,2730,2730,2730,35
20241118,095400,66615715,2730,2730,2730,2730,1000
20241118,095300,63885715,2725,2725,2725,2725,500
20241118,095200,62523215,2730,2730,2730,2730,10
20241118,095100,62495915,2730,2730,2730,2730,0
20241118,095000,62495915,2730,2730,2730,2730,45
20241118,094900,62373065,2730,2725,2730,2725,77
20241118,094800,62163115,2730,2725,2730,2725,66
20241118,094700,61983185,2730,2730,2730,2730,564
20241118,094600,60443465,2725,2725,2725,2725,0
20241118,094500,60443465,2725,2725,2725,2725,0
20241118,094400,60443465,2725,2720,2725,2720,1792
20241118,094300,55560290,2715,2715,2715,2715,1
20241118,094200,55557575,2715,2715,2715,2715,1437
20241118,094100,51656120,2715,2720,2720,2715,405
20241118,094000,50556520,2720,2720,2720,2720,7
20241118,093900,50537480,2720,2720,2720,2720,632
20241118,093800,48818440,2720,2720,2720,2720,1
20241118,093700,48815720,2720,2720,2720,2720,47
20241118,093600,48687880,2720,2720,2720,2720,1
20241118,093500,48685160,2720,2720,2720,2720,501
20241118,093400,47322440,2720,2720,2720,2720,255
20241118,093300,46628840,2725,2725,2725,2725,0
20241118,093200,46628840,2725,2720,2725,2720,36
20241118,093100,46530890,2725,2725,2725,2725,10
20241118,093000,46503640,2725,2725,2725,2725,2
20241118,092900,46498190,2720,2720,2720,2720,2
20241118,092800,46492750,2720,2720,2720,2720,0
20241118,092700,46492750,2720,2720,2720,2720,2963
20241118,092600,38433390,2720,2720,2720,2720,7290
20241118,092500,18604590,2715,2725,2725,2715,1255
20241118,092400,15193165,2725,2725,2725,2725,57
20241118,092300,15037840,2725,2725,2725,2725,539
20241118,092200,13569065,2720,2720,2720,2720,148
20241118,092100,13166505,2720,2720,2720,2720,62
20241118,092000,12997865,2720,2720,2720,2720,500
20241118,091900,11637865,2720,2720,2720,2720,30
20241118,091800,11556265,2725,2725,2725,2725,10
20241118,091700,11529015,2720,2720,2720,2720,103
20241118,091600,11248855,2715,2715,2715,2715,75
20241118,091500,11045230,2715,2715,2715,2710,137
20241118,091400,10673310,2720,2720,2720,2720,0
20241118,091300,10673310,2720,2720,2720,2720,313
20241118,091200,9821950,2715,2715,2715,2715,392
20241118,091100,8757670,2710,2710,2710,2710,0
20241118,091000,8757670,2710,2710,2710,2710,275
20241118,090900,8012420,2700,2700,2700,2700,0
20241118,090800,8012420,2700,2710,2710,2700,189
20241118,090700,7501620,2700,2700,2700,2700,300
20241118,090600,6691620,2700,2710,2710,2700,1017
20241118,090500,3945550,2700,2700,2700,2700,196
20241118,090400,3416350,2700,2700,2700,2700,13
20241118,090300,3381250,2700,2700,2700,2700,261
20241118,090200,2676550,2690,2690,2690,2690,532
20241118,090100,1245470,2690,2690,2690,2690,359
20241118,090000,279760,2690,2690,2690,2690,104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183900 348108285 2700 2700 2700 2700 7427
3 20241118 183800 348108285 2700 2700 2700 2700 0
4 20241118 183700 348108285 2700 2700 2700 2700 0
5 20241118 183600 348108285 2700 2700 2700 2700 0
6 20241118 183500 348108285 2700 2700 2700 2700 0
7 20241118 183400 348108285 2700 2700 2700 2700 0
8 20241118 183300 348108285 2700 2700 2700 2700 0
9 20241118 183200 348108285 2700 2700 2700 2700 0
10 20241118 183100 348108285 2700 2700 2700 2700 0
11 20241118 183000 348108285 2700 2700 2700 2700 0
12 20241118 182900 348108285 2700 2700 2700 2700 0
13 20241118 182800 348108285 2700 2700 2700 2700 0
14 20241118 182700 348108285 2700 2700 2700 2700 0
15 20241118 182600 348108285 2700 2700 2700 2700 0
16 20241118 182500 348108285 2700 2700 2700 2700 0
17 20241118 182400 348108285 2700 2700 2700 2700 0
18 20241118 182300 348108285 2700 2700 2700 2700 0
19 20241118 182200 348108285 2700 2700 2700 2700 0
20 20241118 182100 348108285 2700 2700 2700 2700 0
21 20241118 182000 348108285 2700 2700 2700 2700 0
22 20241118 181900 348108285 2700 2700 2700 2700 0
23 20241118 181800 348108285 2700 2700 2700 2700 0
24 20241118 181700 348108285 2700 2700 2700 2700 0
25 20241118 181600 348108285 2700 2700 2700 2700 0
26 20241118 181500 348108285 2700 2700 2700 2700 0
27 20241118 181400 348108285 2700 2700 2700 2700 0
28 20241118 181300 348108285 2700 2700 2700 2700 0
29 20241118 181200 348108285 2700 2700 2700 2700 0
30 20241118 181100 348108285 2700 2700 2700 2700 0
31 20241118 181000 348108285 2700 2700 2700 2700 0
32 20241118 180900 348108285 2700 2700 2700 2700 7427
33 20241118 180800 348108285 2700 2700 2700 2700 0
34 20241118 180700 348108285 2700 2700 2700 2700 0
35 20241118 180600 348108285 2700 2700 2700 2700 0
36 20241118 180500 348108285 2700 2700 2700 2700 0
37 20241118 180400 348108285 2700 2700 2700 2700 0
38 20241118 180300 348108285 2700 2700 2700 2700 0
39 20241118 180200 348108285 2700 2700 2700 2700 0
40 20241118 180100 348108285 2700 2700 2700 2700 0
41 20241118 180000 348108285 2700 2700 2700 2700 0
42 20241118 175900 348108285 2700 2700 2700 2700 0
43 20241118 175800 348108285 2700 2700 2700 2700 0
44 20241118 175700 348108285 2700 2700 2700 2700 0
45 20241118 175600 348108285 2700 2700 2700 2700 0
46 20241118 175500 348108285 2700 2700 2700 2700 0
47 20241118 175400 348108285 2700 2700 2700 2700 0
48 20241118 175300 348108285 2700 2700 2700 2700 0
49 20241118 175200 348108285 2700 2700 2700 2700 0
50 20241118 175100 348108285 2700 2700 2700 2700 0
51 20241118 175000 348108285 2700 2700 2700 2700 0
52 20241118 174900 348108285 2700 2700 2700 2700 0
53 20241118 174800 348108285 2700 2700 2700 2700 0
54 20241118 174700 348108285 2700 2700 2700 2700 0
55 20241118 174600 348108285 2700 2700 2700 2700 0
56 20241118 174500 348108285 2700 2700 2700 2700 0
57 20241118 174400 348108285 2700 2700 2700 2700 0
58 20241118 174300 348108285 2700 2700 2700 2700 0
59 20241118 174200 348108285 2700 2700 2700 2700 0
60 20241118 174100 348108285 2700 2700 2700 2700 0
61 20241118 174000 348108285 2700 2700 2700 2700 0
62 20241118 173900 348108285 2700 2700 2700 2700 7427
63 20241118 173800 348108285 2700 2700 2700 2700 0
64 20241118 173700 348108285 2700 2700 2700 2700 0
65 20241118 173600 348108285 2700 2700 2700 2700 0
66 20241118 173500 348108285 2700 2700 2700 2700 0
67 20241118 173400 348108285 2700 2700 2700 2700 0
68 20241118 173300 348108285 2700 2700 2700 2700 0
69 20241118 173200 348108285 2700 2700 2700 2700 0
70 20241118 173100 348108285 2700 2700 2700 2700 0
71 20241118 173000 348108285 2700 2700 2700 2700 0
72 20241118 172900 348108285 2700 2700 2700 2700 0
73 20241118 172800 348108285 2700 2700 2700 2700 0
74 20241118 172700 348108285 2700 2700 2700 2700 0
75 20241118 172600 348108285 2700 2700 2700 2700 0
76 20241118 172500 348108285 2700 2700 2700 2700 0
77 20241118 172400 348108285 2700 2700 2700 2700 0
78 20241118 172300 348108285 2700 2700 2700 2700 0
79 20241118 172200 348108285 2700 2700 2700 2700 0
80 20241118 172100 348108285 2700 2700 2700 2700 0
81 20241118 172000 348108285 2700 2700 2700 2700 0
82 20241118 171900 348108285 2700 2700 2700 2700 0
83 20241118 171800 348108285 2700 2700 2700 2700 0
84 20241118 171700 348108285 2700 2700 2700 2700 0
85 20241118 171600 348108285 2700 2700 2700 2700 0
86 20241118 171500 348108285 2700 2700 2700 2700 0
87 20241118 171400 348108285 2700 2700 2700 2700 0
88 20241118 171300 348108285 2700 2700 2700 2700 0
89 20241118 171200 348108285 2700 2700 2700 2700 0
90 20241118 171100 348108285 2700 2700 2700 2700 0
91 20241118 171000 348108285 2700 2700 2700 2700 0
92 20241118 170900 348108285 2700 2700 2700 2700 7427
93 20241118 170800 348108285 2700 2700 2700 2700 0
94 20241118 170700 348108285 2700 2700 2700 2700 0
95 20241118 170600 348108285 2700 2700 2700 2700 0
96 20241118 170500 348108285 2700 2700 2700 2700 0
97 20241118 170400 348108285 2700 2700 2700 2700 0
98 20241118 170300 348108285 2700 2700 2700 2700 0
99 20241118 170200 348108285 2700 2700 2700 2700 0
100 20241118 170100 348108285 2700 2700 2700 2700 0
101 20241118 170000 348108285 2700 2700 2700 2700 0
102 20241118 165900 348108285 2700 2700 2700 2700 0
103 20241118 165800 348108285 2700 2700 2700 2700 0
104 20241118 165700 348108285 2700 2700 2700 2700 0
105 20241118 165600 348108285 2700 2700 2700 2700 0
106 20241118 165500 348108285 2700 2700 2700 2700 0
107 20241118 165400 348108285 2700 2700 2700 2700 0
108 20241118 165300 348108285 2700 2700 2700 2700 0
109 20241118 165200 348108285 2700 2700 2700 2700 0
110 20241118 165100 348108285 2700 2700 2700 2700 0
111 20241118 165000 348108285 2700 2700 2700 2700 0
112 20241118 164900 348108285 2700 2700 2700 2700 0
113 20241118 164800 348108285 2700 2700 2700 2700 0
114 20241118 164700 348108285 2700 2700 2700 2700 0
115 20241118 164600 348108285 2700 2700 2700 2700 0
116 20241118 164500 348108285 2700 2700 2700 2700 0
117 20241118 164400 348108285 2700 2700 2700 2700 0
118 20241118 164300 348108285 2700 2700 2700 2700 0
119 20241118 164200 348108285 2700 2700 2700 2700 0
120 20241118 164100 348108285 2700 2700 2700 2700 0
121 20241118 164000 348108285 2700 2700 2700 2700 0
122 20241118 163900 348108285 2700 2700 2700 2700 7427
123 20241118 163800 348108285 2700 2700 2700 2700 0
124 20241118 163700 348108285 2700 2700 2700 2700 0
125 20241118 163600 348108285 2700 2700 2700 2700 0
126 20241118 163500 348108285 2700 2700 2700 2700 0
127 20241118 163400 348108285 2700 2700 2700 2700 0
128 20241118 163300 348108285 2700 2700 2700 2700 0
129 20241118 163200 348108285 2700 2700 2700 2700 0
130 20241118 163100 348108285 2700 2700 2700 2700 0
131 20241118 163000 348108285 2700 2700 2700 2700 0
132 20241118 162900 348108285 2700 2700 2700 2700 0
133 20241118 162800 348108285 2700 2700 2700 2700 0
134 20241118 162700 348108285 2700 2700 2700 2700 0
135 20241118 162600 348108285 2700 2700 2700 2700 0
136 20241118 162500 348108285 2700 2700 2700 2700 0
137 20241118 162400 348108285 2700 2700 2700 2700 0
138 20241118 162300 348108285 2700 2700 2700 2700 0
139 20241118 162200 348108285 2700 2700 2700 2700 0
140 20241118 162100 348108285 2700 2700 2700 2700 0
141 20241118 162000 348108285 2700 2700 2700 2700 0
142 20241118 161900 348108285 2700 2700 2700 2700 0
143 20241118 161800 348108285 2700 2700 2700 2700 0
144 20241118 161700 348108285 2700 2700 2700 2700 0
145 20241118 161600 348108285 2700 2700 2700 2700 0
146 20241118 161500 348108285 2700 2700 2700 2700 0
147 20241118 161400 348108285 2700 2700 2700 2700 0
148 20241118 161300 348108285 2700 2700 2700 2700 0
149 20241118 161200 348108285 2700 2700 2700 2700 0
150 20241118 161100 348108285 2700 2700 2700 2700 0
151 20241118 161000 348108285 2700 2700 2700 2700 0
152 20241118 160900 348108285 2700 2700 2700 2700 7427
153 20241118 160800 348108285 2700 2700 2700 2700 0
154 20241118 160700 348108285 2700 2700 2700 2700 0
155 20241118 160600 348108285 2700 2700 2700 2700 0
156 20241118 160500 348108285 2700 2700 2700 2700 0
157 20241118 160400 348108285 2700 2700 2700 2700 0
158 20241118 160300 348108285 2700 2700 2700 2700 0
159 20241118 160200 348108285 2700 2700 2700 2700 0
160 20241118 160100 348108285 2700 2700 2700 2700 0
161 20241118 160000 348108285 2700 2700 2700 2700 0
162 20241118 155900 348108285 2700 2700 2700 2700 0
163 20241118 155800 348108285 2700 2700 2700 2700 0
164 20241118 155700 348108285 2700 2700 2700 2700 0
165 20241118 155600 348108285 2700 2700 2700 2700 0
166 20241118 155500 348108285 2700 2700 2700 2700 0
167 20241118 155400 348108285 2700 2700 2700 2700 0
168 20241118 155300 348108285 2700 2700 2700 2700 0
169 20241118 155200 348108285 2700 2700 2700 2700 0
170 20241118 155100 348108285 2700 2700 2700 2700 0
171 20241118 155000 348108285 2700 2700 2700 2700 0
172 20241118 154900 348108285 2700 2700 2700 2700 0
173 20241118 154800 348108285 2700 2700 2700 2700 0
174 20241118 154700 348108285 2700 2700 2700 2700 0
175 20241118 154600 348108285 2700 2700 2700 2700 0
176 20241118 154500 348108285 2700 2700 2700 2700 0
177 20241118 154400 348108285 2700 2700 2700 2700 0
178 20241118 154300 348108285 2700 2700 2700 2700 0
179 20241118 154200 348108285 2700 2700 2700 2700 0
180 20241118 154100 348108285 2700 2700 2700 2700 0
181 20241118 154000 348108285 2700 2700 2700 2700 0
182 20241118 153900 348108285 2700 2700 2700 2700 7427
183 20241118 153800 348108285 2700 2700 2700 2700 0
184 20241118 153700 348108285 2700 2700 2700 2700 0
185 20241118 153600 348108285 2700 2700 2700 2700 0
186 20241118 153500 348108285 2700 2700 2700 2700 0
187 20241118 153400 348108285 2700 2700 2700 2700 0
188 20241118 153300 348108285 2700 2700 2700 2700 0
189 20241118 153200 348108285 2700 2700 2700 2700 0
190 20241118 153100 348108285 2700 2700 2700 2700 0
191 20241118 153000 348108285 2700 2700 2700 2700 7427
192 20241118 152900 328055385 2690 2690 2690 2690 0
193 20241118 152800 328055385 2690 2690 2690 2690 0
194 20241118 152700 328055385 2690 2690 2690 2690 0
195 20241118 152600 328055385 2690 2690 2690 2690 0
196 20241118 152500 328055385 2690 2690 2690 2690 0
197 20241118 152400 328055385 2690 2690 2690 2690 0
198 20241118 152300 328055385 2690 2690 2690 2690 0
199 20241118 152200 328055385 2690 2690 2690 2690 0
200 20241118 152100 328055385 2690 2690 2690 2690 0
201 20241118 152000 328055385 2690 2690 2690 2690 0
202 20241118 151900 328055385 2690 2700 2705 2690 227
203 20241118 151800 327443595 2690 2705 2705 2690 33
204 20241118 151700 327354665 2705 2705 2705 2705 31
205 20241118 151600 327270810 2690 2705 2705 2690 69
206 20241118 151500 327084700 2690 2690 2690 2690 460
207 20241118 151400 325847300 2690 2695 2700 2690 3641
208 20241118 151300 316052915 2695 2695 2700 2690 1343
209 20241118 151200 312428740 2705 2695 2705 2695 118
210 20241118 151100 312110720 2700 2700 2700 2700 10
211 20241118 151000 312083720 2705 2705 2705 2705 55
212 20241118 150900 311934945 2705 2700 2705 2700 11
213 20241118 150800 311905240 2695 2705 2705 2695 107
214 20241118 150700 311616845 2700 2700 2700 2700 2000
215 20241118 150600 306216845 2690 2695 2695 2690 10
216 20241118 150500 306189935 2700 2695 2700 2695 25
217 20241118 150400 306122535 2700 2705 2705 2700 36
218 20241118 150300 306025330 2695 2705 2705 2695 45
219 20241118 150200 305903745 2705 2695 2705 2695 34
220 20241118 150100 305812055 2695 2695 2695 2695 520
221 20241118 150000 304410655 2695 2695 2695 2690 535
222 20241118 145900 302968840 2690 2695 2695 2690 601
223 20241118 145800 301352015 2695 2700 2700 2695 173
224 20241118 145700 300885730 2700 2700 2700 2700 0
225 20241118 145600 300885730 2700 2700 2700 2700 31
226 20241118 145500 300802030 2700 2700 2700 2700 211
227 20241118 145400 300232330 2700 2700 2700 2700 84
228 20241118 145300 300005530 2700 2700 2700 2700 36
229 20241118 145200 299908330 2700 2700 2700 2700 0
230 20241118 145100 299908330 2700 2700 2700 2700 10
231 20241118 145000 299881330 2700 2700 2700 2700 31
232 20241118 144900 299797630 2695 2695 2695 2690 49
233 20241118 144800 299665765 2695 2700 2700 2695 16
234 20241118 144700 299622640 2700 2700 2700 2700 25
235 20241118 144600 299555140 2700 2700 2700 2700 3
236 20241118 144500 299547040 2690 2700 2700 2690 854
237 20241118 144400 297248555 2700 2700 2700 2700 11
238 20241118 144300 297218855 2700 2705 2705 2700 131
239 20241118 144200 296865000 2700 2700 2700 2700 35
240 20241118 144100 296770500 2695 2700 2700 2695 57
241 20241118 144000 296616635 2700 2700 2700 2700 10
242 20241118 143900 296589635 2700 2700 2700 2700 0
243 20241118 143800 296589635 2700 2700 2700 2700 10
244 20241118 143700 296562635 2700 2700 2700 2700 0
245 20241118 143600 296562635 2700 2700 2700 2700 56
246 20241118 143500 296411435 2700 2700 2700 2700 10
247 20241118 143400 296384435 2700 2700 2700 2700 30
248 20241118 143300 296303435 2700 2700 2700 2700 10
249 20241118 143200 296276435 2695 2695 2695 2695 415
250 20241118 143100 295158010 2695 2700 2700 2695 2157
251 20241118 143000 289344770 2700 2700 2700 2700 0
252 20241118 142900 289344770 2700 2700 2700 2700 41
253 20241118 142800 289234070 2705 2705 2705 2705 0
254 20241118 142700 289234070 2705 2705 2705 2705 1
255 20241118 142600 289231365 2700 2700 2700 2700 10
256 20241118 142500 289204365 2700 2700 2700 2700 26
257 20241118 142400 289134165 2700 2700 2705 2700 201
258 20241118 142300 288591460 2695 2695 2695 2695 400
259 20241118 142200 287513460 2695 2695 2695 2695 41
260 20241118 142100 287402965 2695 2695 2695 2695 0
261 20241118 142000 287402965 2695 2695 2695 2695 10
262 20241118 141900 287376015 2695 2695 2695 2695 25
263 20241118 141800 287308640 2690 2695 2695 2690 187
264 20241118 141700 286805560 2695 2695 2695 2695 0
265 20241118 141600 286805560 2695 2695 2695 2695 0
266 20241118 141500 286805560 2695 2700 2700 2695 735
267 20241118 141400 284824535 2700 2695 2700 2695 768
268 20241118 141300 282754650 2700 2705 2705 2700 21
269 20241118 141200 282697895 2695 2695 2695 2695 0
270 20241118 141100 282697895 2695 2695 2695 2695 0
271 20241118 141000 282697895 2695 2695 2695 2695 77
272 20241118 140900 282490380 2700 2705 2705 2700 70
273 20241118 140800 282301180 2695 2705 2705 2695 735
274 20241118 140700 280320000 2705 2705 2705 2705 0
275 20241118 140600 280320000 2705 2705 2705 2700 31
276 20241118 140500 280236165 2710 2710 2710 2710 739
277 20241118 140400 278233475 2705 2705 2705 2705 10
278 20241118 140300 278206425 2710 2705 2710 2705 791
279 20241118 140200 276063075 2705 2705 2710 2705 65
280 20241118 140100 275887100 2700 2705 2705 2695 11444
281 20241118 140000 245016655 2715 2715 2715 2715 1
282 20241118 135900 245013940 2700 2710 2710 2700 3052
283 20241118 135800 236762770 2705 2715 2715 2705 739
284 20241118 135700 234763630 2715 2710 2715 2710 28
285 20241118 135600 234687620 2710 2710 2710 2710 4
286 20241118 135500 234676780 2705 2710 2710 2700 2126
287 20241118 135400 228929490 2710 2710 2710 2710 0
288 20241118 135300 228929490 2710 2710 2710 2710 116
289 20241118 135200 228615130 2710 2705 2710 2705 890
290 20241118 135100 226207670 2710 2710 2710 2710 35
291 20241118 135000 226112820 2710 2710 2710 2710 18
292 20241118 134900 226064040 2710 2710 2710 2710 749
293 20241118 134800 224034250 2710 2710 2710 2710 30
294 20241118 134700 223952950 2710 2710 2710 2710 0
295 20241118 134600 223952950 2710 2710 2710 2710 10
296 20241118 134500 223925850 2710 2710 2710 2710 25
297 20241118 134400 223858100 2710 2710 2710 2710 11
298 20241118 134300 223828290 2710 2710 2710 2710 0
299 20241118 134200 223828290 2710 2710 2710 2710 10
300 20241118 134100 223801190 2710 2710 2710 2710 1052
301 20241118 134000 220950270 2710 2705 2710 2705 212
302 20241118 133900 220376805 2705 2705 2705 2705 289
303 20241118 133800 219595060 2710 2715 2715 2710 2805
304 20241118 133700 211979535 2715 2715 2715 2715 10
305 20241118 133600 211952385 2715 2715 2715 2715 0
306 20241118 133500 211952385 2715 2715 2715 2715 30
307 20241118 133400 211870935 2710 2710 2710 2710 1
308 20241118 133300 211868225 2700 2715 2715 2700 87
309 20241118 133200 211633160 2715 2710 2715 2700 115
310 20241118 133100 211322400 2715 2715 2715 2715 1
311 20241118 133000 211319685 2710 2710 2710 2710 0
312 20241118 132900 211319685 2710 2715 2715 2710 90
313 20241118 132800 211075555 2715 2715 2715 2715 30
314 20241118 132700 210994105 2710 2715 2715 2710 20
315 20241118 132600 210939900 2715 2715 2715 2715 10
316 20241118 132500 210912750 2715 2715 2715 2715 0
317 20241118 132400 210912750 2715 2715 2715 2715 10
318 20241118 132300 210885600 2715 2715 2715 2715 25
319 20241118 132200 210817725 2715 2715 2715 2715 1
320 20241118 132100 210815010 2705 2705 2705 2705 1551
321 20241118 132000 206619555 2705 2705 2705 2705 28
322 20241118 131900 206543815 2705 2705 2705 2705 0
323 20241118 131800 206543815 2705 2705 2705 2705 0
324 20241118 131700 206543815 2705 2705 2705 2705 37
325 20241118 131600 206443730 2700 2700 2700 2700 407
326 20241118 131500 205344830 2705 2705 2705 2705 12
327 20241118 131400 205312370 2705 2705 2705 2705 30
328 20241118 131300 205231220 2705 2710 2710 2705 321
329 20241118 131200 204361360 2710 2710 2710 2710 37
330 20241118 131100 204261090 2710 2710 2710 2710 304
331 20241118 131000 203437250 2705 2710 2710 2705 2214
332 20241118 130900 197447875 2710 2710 2710 2710 10
333 20241118 130800 197420775 2705 2705 2705 2705 200
334 20241118 130700 196879775 2710 2710 2710 2710 5031
335 20241118 130600 183245765 2710 2710 2710 2710 35
336 20241118 130500 183150915 2710 2710 2710 2710 0
337 20241118 130400 183150915 2710 2710 2710 2710 10
338 20241118 130300 183123815 2705 2705 2705 2705 0
339 20241118 130200 183123815 2705 2710 2710 2705 128
340 20241118 130100 182777480 2710 2710 2710 2710 31
341 20241118 130000 182693470 2710 2710 2710 2710 36
342 20241118 125900 182595910 2710 2710 2710 2710 0
343 20241118 125800 182595910 2710 2710 2710 2710 0
344 20241118 125700 182595910 2710 2710 2710 2710 20
345 20241118 125600 182541710 2715 2715 2715 2715 1
346 20241118 125500 182538995 2710 2710 2715 2710 36
347 20241118 125400 182441430 2710 2710 2710 2710 30
348 20241118 125300 182360130 2710 2710 2710 2710 10
349 20241118 125200 182333030 2710 2710 2710 2710 562
350 20241118 125100 180810010 2715 2715 2715 2715 10
351 20241118 125000 180782860 2715 2715 2715 2715 0
352 20241118 124900 180782860 2715 2715 2715 2715 25
353 20241118 124800 180714985 2710 2715 2715 2710 3138
354 20241118 124700 172210950 2715 2715 2715 2715 30
355 20241118 124600 172129500 2715 2715 2715 2715 10
356 20241118 124500 172102350 2715 2715 2715 2715 132
357 20241118 124400 171743970 2715 2715 2715 2715 52
358 20241118 124300 171602790 2715 2715 2715 2715 0
359 20241118 124200 171602790 2715 2715 2715 2715 10
360 20241118 124100 171575640 2715 2715 2715 2715 1
361 20241118 124000 171572925 2715 2715 2715 2715 40
362 20241118 123900 171464325 2715 2715 2715 2715 0
363 20241118 123800 171464325 2715 2715 2715 2715 25
364 20241118 123700 171396450 2715 2720 2720 2715 12
365 20241118 123600 171363820 2720 2720 2720 2720 0
366 20241118 123500 171363820 2720 2720 2720 2720 110
367 20241118 123400 171064620 2720 2720 2720 2720 31
368 20241118 123300 170980300 2715 2715 2715 2715 145
369 20241118 123200 170586625 2715 2715 2715 2715 26
370 20241118 123100 170516035 2710 2715 2715 2710 124
371 20241118 123000 170179945 2710 2710 2710 2710 131
372 20241118 122900 169824935 2710 2715 2715 2710 1113
373 20241118 122800 166808700 2715 2715 2715 2715 13
374 20241118 122700 166773405 2715 2715 2715 2715 58
375 20241118 122600 166615935 2715 2715 2715 2715 10
376 20241118 122500 166588785 2715 2715 2715 2715 0
377 20241118 122400 166588785 2715 2715 2715 2715 10
378 20241118 122300 166561635 2710 2715 2715 2710 7
379 20241118 122200 166542655 2715 2710 2715 2710 310
380 20241118 122100 165702505 2715 2715 2715 2715 25
381 20241118 122000 165634630 2715 2715 2715 2715 30
382 20241118 121900 165553180 2715 2715 2715 2715 10
383 20241118 121800 165526030 2720 2715 2720 2715 1001
384 20241118 121700 162808310 2720 2720 2720 2720 10
385 20241118 121600 162781110 2715 2715 2715 2715 209
386 20241118 121500 162213675 2720 2720 2720 2720 535
387 20241118 121400 160758475 2720 2720 2720 2720 0
388 20241118 121300 160758475 2720 2720 2720 2720 41
389 20241118 121200 160646955 2720 2720 2720 2720 2
390 20241118 121100 160641515 2720 2720 2720 2720 20
391 20241118 121000 160587115 2720 2720 2720 2720 30
392 20241118 120900 160505515 2720 2720 2720 2720 0
393 20241118 120800 160505515 2720 2720 2720 2720 10
394 20241118 120700 160478315 2720 2720 2720 2720 0
395 20241118 120600 160478315 2720 2720 2720 2720 40
396 20241118 120500 160369515 2720 2720 2720 2720 0
397 20241118 120400 160369515 2720 2720 2720 2720 27
398 20241118 120300 160296075 2715 2715 2715 2715 10
399 20241118 120200 160268925 2720 2720 2720 2720 0
400 20241118 120100 160268925 2720 2720 2720 2720 0
401 20241118 120000 160268925 2720 2720 2720 2720 31
402 20241118 115900 160184605 2720 2715 2720 2715 35
403 20241118 115800 160089530 2715 2715 2715 2715 0
404 20241118 115700 160089530 2715 2715 2715 2715 22
405 20241118 115600 160029800 2720 2720 2720 2720 0
406 20241118 115500 160029800 2720 2720 2720 2720 10
407 20241118 115400 160002600 2720 2720 2720 2720 0
408 20241118 115300 160002600 2720 2715 2720 2715 56
409 20241118 115200 159850435 2715 2715 2715 2715 0
410 20241118 115100 159850435 2715 2715 2715 2715 10
411 20241118 115000 159823285 2710 2710 2710 2710 0
412 20241118 114900 159823285 2710 2720 2725 2710 3781
413 20241118 114800 149569265 2725 2715 2725 2715 687
414 20241118 114700 147701490 2720 2720 2720 2720 25
415 20241118 114600 147633490 2720 2720 2720 2720 40
416 20241118 114500 147524690 2715 2715 2715 2715 0
417 20241118 114400 147524690 2715 2715 2715 2715 56
418 20241118 114300 147372650 2715 2715 2715 2715 0
419 20241118 114200 147372650 2715 2715 2715 2715 41
420 20241118 114100 147261335 2715 2715 2715 2715 5000
421 20241118 114000 133686335 2715 2715 2715 2715 0
422 20241118 113900 133686335 2715 2715 2715 2715 47
423 20241118 113800 133558730 2715 2715 2715 2715 0
424 20241118 113700 133558730 2715 2710 2715 2710 118
425 20241118 113600 133238900 2715 2715 2715 2715 28
426 20241118 113500 133162880 2715 2720 2720 2715 28
427 20241118 113400 133086805 2715 2715 2715 2715 5
428 20241118 113300 133073230 2720 2720 2720 2720 10
429 20241118 113200 133046030 2720 2720 2720 2720 30
430 20241118 113100 132964430 2720 2720 2720 2720 0
431 20241118 113000 132964430 2720 2720 2720 2720 35
432 20241118 112900 132869230 2725 2725 2725 2725 200
433 20241118 112800 132324230 2710 2710 2710 2710 0
434 20241118 112700 132324230 2710 2710 2710 2710 350
435 20241118 112600 131375730 2710 2720 2720 2710 1261
436 20241118 112500 127953685 2720 2730 2730 2720 1708
437 20241118 112400 123307495 2730 2730 2730 2730 10
438 20241118 112300 123280195 2725 2725 2725 2725 0
439 20241118 112200 123280195 2725 2725 2725 2725 9
440 20241118 112100 123255670 2725 2725 2725 2725 0
441 20241118 112000 123255670 2725 2725 2725 2725 100
442 20241118 111900 122983170 2730 2730 2730 2725 405
443 20241118 111800 121877525 2730 2730 2730 2730 301
444 20241118 111700 121055795 2730 2730 2730 2730 110
445 20241118 111600 120755495 2730 2730 2730 2730 0
446 20241118 111500 120755495 2730 2730 2730 2730 12
447 20241118 111400 120722735 2725 2725 2725 2725 0
448 20241118 111300 120722735 2725 2725 2725 2720 139
449 20241118 111200 120344480 2730 2730 2730 2730 30
450 20241118 111100 120262580 2730 2730 2730 2730 0
451 20241118 111000 120262580 2730 2730 2730 2730 10
452 20241118 110900 120235280 2730 2730 2730 2730 0
453 20241118 110800 120235280 2730 2730 2730 2725 49
454 20241118 110700 120101555 2730 2730 2730 2730 300
455 20241118 110600 119282555 2730 2730 2730 2730 2
456 20241118 110500 119277095 2725 2725 2725 2725 28
457 20241118 110400 119200795 2725 2725 2725 2725 10
458 20241118 110300 119173545 2720 2720 2720 2720 198
459 20241118 110200 118634985 2710 2720 2720 2710 219
460 20241118 110100 118040745 2715 2720 2720 2715 1581
461 20241118 110000 113744110 2725 2725 2725 2725 10
462 20241118 105900 113716860 2730 2730 2730 2730 230
463 20241118 105800 113088960 2730 2730 2730 2730 22
464 20241118 105700 113028900 2725 2730 2730 2725 198
465 20241118 105600 112489225 2725 2725 2725 2725 0
466 20241118 105500 112489225 2725 2730 2730 2725 581
467 20241118 105400 110905950 2730 2730 2730 2730 0
468 20241118 105300 110905950 2730 2730 2730 2730 10
469 20241118 105200 110878650 2730 2730 2730 2730 0
470 20241118 105100 110878650 2730 2730 2730 2730 66
471 20241118 105000 110698470 2730 2730 2730 2730 10
472 20241118 104900 110671170 2725 2725 2725 2725 222
473 20241118 104800 110066220 2725 2735 2735 2725 1148
474 20241118 104700 106934140 2735 2735 2735 2735 0
475 20241118 104600 106934140 2735 2735 2735 2735 10
476 20241118 104500 106906790 2735 2735 2740 2735 60
477 20241118 104400 106742540 2730 2735 2735 2730 2567
478 20241118 104300 99721990 2735 2735 2735 2735 0
479 20241118 104200 99721990 2735 2735 2735 2735 1
480 20241118 104100 99719255 2735 2735 2735 2735 11
481 20241118 104000 99689170 2735 2735 2735 2735 26
482 20241118 103900 99618060 2735 2735 2735 2735 10
483 20241118 103800 99590710 2735 2735 2735 2735 30
484 20241118 103700 99508660 2735 2735 2735 2735 10
485 20241118 103600 99481310 2735 2735 2735 2735 17
486 20241118 103500 99434815 2735 2735 2735 2735 40
487 20241118 103400 99325415 2735 2735 2735 2735 25
488 20241118 103300 99257040 2735 2735 2735 2735 10
489 20241118 103200 99229690 2735 2735 2735 2735 600
490 20241118 103100 97588690 2735 2735 2735 2735 30
491 20241118 103000 97506640 2735 2735 2735 2735 10
492 20241118 102900 97479290 2735 2735 2735 2735 50
493 20241118 102800 97342540 2735 2735 2735 2735 25
494 20241118 102700 97274165 2730 2730 2730 2730 503
495 20241118 102600 95900975 2730 2735 2735 2730 519
496 20241118 102500 94484055 2735 2735 2735 2735 0
497 20241118 102400 94484055 2735 2735 2735 2735 381
498 20241118 102300 93442020 2735 2740 2740 2735 27
499 20241118 102200 93368165 2735 2735 2735 2735 0
500 20241118 102100 93368165 2735 2735 2735 2735 10
501 20241118 102000 93340815 2735 2735 2735 2735 1150
502 20241118 101900 90195565 2735 2735 2735 2735 21
503 20241118 101800 90138130 2735 2735 2735 2730 48
504 20241118 101700 90006885 2735 2730 2735 2730 412
505 20241118 101600 88881410 2730 2730 2730 2730 0
506 20241118 101500 88881410 2730 2730 2730 2730 32
507 20241118 101400 88794050 2730 2730 2730 2730 183
508 20241118 101300 88294460 2725 2725 2725 2725 0
509 20241118 101200 88294460 2725 2725 2725 2725 26
510 20241118 101100 88223610 2725 2725 2725 2725 30
511 20241118 101000 88141860 2725 2730 2730 2725 11
512 20241118 100900 88111880 2730 2730 2730 2730 1
513 20241118 100800 88109150 2730 2725 2730 2720 738
514 20241118 100700 86101580 2730 2730 2730 2730 1435
515 20241118 100600 82184030 2735 2735 2740 2735 38
516 20241118 100500 82079975 2730 2735 2740 2730 21
517 20241118 100400 82022455 2735 2735 2735 2735 12
518 20241118 100300 81989635 2730 2735 2735 2730 700
519 20241118 100200 80077635 2735 2735 2735 2735 1
520 20241118 100100 80074900 2735 2735 2735 2730 111
521 20241118 100000 79771815 2735 2735 2735 2735 35
522 20241118 095900 79676090 2735 2735 2735 2735 10
523 20241118 095800 79648740 2735 2730 2735 2730 4699
524 20241118 095700 66820465 2730 2730 2730 2730 40
525 20241118 095600 66711265 2730 2730 2730 2730 0
526 20241118 095500 66711265 2730 2730 2730 2730 35
527 20241118 095400 66615715 2730 2730 2730 2730 1000
528 20241118 095300 63885715 2725 2725 2725 2725 500
529 20241118 095200 62523215 2730 2730 2730 2730 10
530 20241118 095100 62495915 2730 2730 2730 2730 0
531 20241118 095000 62495915 2730 2730 2730 2730 45
532 20241118 094900 62373065 2730 2725 2730 2725 77
533 20241118 094800 62163115 2730 2725 2730 2725 66
534 20241118 094700 61983185 2730 2730 2730 2730 564
535 20241118 094600 60443465 2725 2725 2725 2725 0
536 20241118 094500 60443465 2725 2725 2725 2725 0
537 20241118 094400 60443465 2725 2720 2725 2720 1792
538 20241118 094300 55560290 2715 2715 2715 2715 1
539 20241118 094200 55557575 2715 2715 2715 2715 1437
540 20241118 094100 51656120 2715 2720 2720 2715 405
541 20241118 094000 50556520 2720 2720 2720 2720 7
542 20241118 093900 50537480 2720 2720 2720 2720 632
543 20241118 093800 48818440 2720 2720 2720 2720 1
544 20241118 093700 48815720 2720 2720 2720 2720 47
545 20241118 093600 48687880 2720 2720 2720 2720 1
546 20241118 093500 48685160 2720 2720 2720 2720 501
547 20241118 093400 47322440 2720 2720 2720 2720 255
548 20241118 093300 46628840 2725 2725 2725 2725 0
549 20241118 093200 46628840 2725 2720 2725 2720 36
550 20241118 093100 46530890 2725 2725 2725 2725 10
551 20241118 093000 46503640 2725 2725 2725 2725 2
552 20241118 092900 46498190 2720 2720 2720 2720 2
553 20241118 092800 46492750 2720 2720 2720 2720 0
554 20241118 092700 46492750 2720 2720 2720 2720 2963
555 20241118 092600 38433390 2720 2720 2720 2720 7290
556 20241118 092500 18604590 2715 2725 2725 2715 1255
557 20241118 092400 15193165 2725 2725 2725 2725 57
558 20241118 092300 15037840 2725 2725 2725 2725 539
559 20241118 092200 13569065 2720 2720 2720 2720 148
560 20241118 092100 13166505 2720 2720 2720 2720 62
561 20241118 092000 12997865 2720 2720 2720 2720 500
562 20241118 091900 11637865 2720 2720 2720 2720 30
563 20241118 091800 11556265 2725 2725 2725 2725 10
564 20241118 091700 11529015 2720 2720 2720 2720 103
565 20241118 091600 11248855 2715 2715 2715 2715 75
566 20241118 091500 11045230 2715 2715 2715 2710 137
567 20241118 091400 10673310 2720 2720 2720 2720 0
568 20241118 091300 10673310 2720 2720 2720 2720 313
569 20241118 091200 9821950 2715 2715 2715 2715 392
570 20241118 091100 8757670 2710 2710 2710 2710 0
571 20241118 091000 8757670 2710 2710 2710 2710 275
572 20241118 090900 8012420 2700 2700 2700 2700 0
573 20241118 090800 8012420 2700 2710 2710 2700 189
574 20241118 090700 7501620 2700 2700 2700 2700 300
575 20241118 090600 6691620 2700 2710 2710 2700 1017
576 20241118 090500 3945550 2700 2700 2700 2700 196
577 20241118 090400 3416350 2700 2700 2700 2700 13
578 20241118 090300 3381250 2700 2700 2700 2700 261
579 20241118 090200 2676550 2690 2690 2690 2690 532
580 20241118 090100 1245470 2690 2690 2690 2690 359
581 20241118 090000 279760 2690 2690 2690 2690 104