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

580
002880/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183800,236554698,1240,1240,1240,1240,3655
20241118,183700,236554698,1240,1240,1240,1240,0
20241118,183600,236554698,1240,1240,1240,1240,0
20241118,183500,236554698,1240,1240,1240,1240,0
20241118,183400,236554698,1240,1240,1240,1240,0
20241118,183300,236554698,1240,1240,1240,1240,0
20241118,183200,236554698,1240,1240,1240,1240,0
20241118,183100,236554698,1240,1240,1240,1240,0
20241118,183000,236554698,1240,1240,1240,1240,0
20241118,182900,236554698,1240,1240,1240,1240,0
20241118,182800,236554698,1240,1240,1240,1240,0
20241118,182700,236554698,1240,1240,1240,1240,0
20241118,182600,236554698,1240,1240,1240,1240,0
20241118,182500,236554698,1240,1240,1240,1240,0
20241118,182400,236554698,1240,1240,1240,1240,0
20241118,182300,236554698,1240,1240,1240,1240,0
20241118,182200,236554698,1240,1240,1240,1240,0
20241118,182100,236554698,1240,1240,1240,1240,0
20241118,182000,236554698,1240,1240,1240,1240,0
20241118,181900,236554698,1240,1240,1240,1240,0
20241118,181800,236554698,1240,1240,1240,1240,0
20241118,181700,236554698,1240,1240,1240,1240,0
20241118,181600,236554698,1240,1240,1240,1240,0
20241118,181500,236554698,1240,1240,1240,1240,0
20241118,181400,236554698,1240,1240,1240,1240,0
20241118,181300,236554698,1240,1240,1240,1240,0
20241118,181200,236554698,1240,1240,1240,1240,0
20241118,181100,236554698,1240,1240,1240,1240,0
20241118,181000,236554698,1240,1240,1240,1240,0
20241118,180900,236554698,1240,1240,1240,1240,0
20241118,180800,236554698,1240,1240,1240,1240,3655
20241118,180700,236554698,1240,1240,1240,1240,0
20241118,180600,236554698,1240,1240,1240,1240,0
20241118,180500,236554698,1240,1240,1240,1240,0
20241118,180400,236554698,1240,1240,1240,1240,0
20241118,180300,236554698,1240,1240,1240,1240,0
20241118,180200,236554698,1240,1240,1240,1240,0
20241118,180100,236554698,1240,1240,1240,1240,0
20241118,180000,236554698,1240,1240,1240,1240,0
20241118,175900,236554698,1240,1240,1240,1240,0
20241118,175800,236554698,1240,1240,1240,1240,0
20241118,175700,236554698,1240,1240,1240,1240,0
20241118,175600,236554698,1240,1240,1240,1240,0
20241118,175500,236554698,1240,1240,1240,1240,0
20241118,175400,236554698,1240,1240,1240,1240,0
20241118,175300,236554698,1240,1240,1240,1240,0
20241118,175200,236554698,1240,1240,1240,1240,0
20241118,175100,236554698,1240,1240,1240,1240,0
20241118,175000,236554698,1240,1240,1240,1240,0
20241118,174900,236554698,1240,1240,1240,1240,0
20241118,174800,236554698,1240,1240,1240,1240,0
20241118,174700,236554698,1240,1240,1240,1240,0
20241118,174600,236554698,1240,1240,1240,1240,0
20241118,174500,236554698,1240,1240,1240,1240,0
20241118,174400,236554698,1240,1240,1240,1240,0
20241118,174300,236554698,1240,1240,1240,1240,0
20241118,174200,236554698,1240,1240,1240,1240,0
20241118,174100,236554698,1240,1240,1240,1240,0
20241118,174000,236554698,1240,1240,1240,1240,0
20241118,173900,236554698,1240,1240,1240,1240,0
20241118,173800,236554698,1240,1240,1240,1240,3655
20241118,173700,236554698,1240,1240,1240,1240,0
20241118,173600,236554698,1240,1240,1240,1240,0
20241118,173500,236554698,1240,1240,1240,1240,0
20241118,173400,236554698,1240,1240,1240,1240,0
20241118,173300,236554698,1240,1240,1240,1240,0
20241118,173200,236554698,1240,1240,1240,1240,0
20241118,173100,236554698,1240,1240,1240,1240,0
20241118,173000,236554698,1240,1240,1240,1240,0
20241118,172900,236554698,1240,1240,1240,1240,0
20241118,172800,236554698,1240,1240,1240,1240,0
20241118,172700,236554698,1240,1240,1240,1240,0
20241118,172600,236554698,1240,1240,1240,1240,0
20241118,172500,236554698,1240,1240,1240,1240,0
20241118,172400,236554698,1240,1240,1240,1240,0
20241118,172300,236554698,1240,1240,1240,1240,0
20241118,172200,236554698,1240,1240,1240,1240,0
20241118,172100,236554698,1240,1240,1240,1240,0
20241118,172000,236554698,1240,1240,1240,1240,0
20241118,171900,236554698,1240,1240,1240,1240,0
20241118,171800,236554698,1240,1240,1240,1240,0
20241118,171700,236554698,1240,1240,1240,1240,0
20241118,171600,236554698,1240,1240,1240,1240,0
20241118,171500,236554698,1240,1240,1240,1240,0
20241118,171400,236554698,1240,1240,1240,1240,0
20241118,171300,236554698,1240,1240,1240,1240,0
20241118,171200,236554698,1240,1240,1240,1240,0
20241118,171100,236554698,1240,1240,1240,1240,0
20241118,171000,236554698,1240,1240,1240,1240,0
20241118,170900,236554698,1240,1240,1240,1240,0
20241118,170800,236554698,1240,1240,1240,1240,3655
20241118,170700,236554698,1240,1240,1240,1240,0
20241118,170600,236554698,1240,1240,1240,1240,0
20241118,170500,236554698,1240,1240,1240,1240,0
20241118,170400,236554698,1240,1240,1240,1240,0
20241118,170300,236554698,1240,1240,1240,1240,0
20241118,170200,236554698,1240,1240,1240,1240,0
20241118,170100,236554698,1240,1240,1240,1240,0
20241118,170000,236554698,1240,1240,1240,1240,0
20241118,165900,236554698,1240,1240,1240,1240,0
20241118,165800,236554698,1240,1240,1240,1240,0
20241118,165700,236554698,1240,1240,1240,1240,0
20241118,165600,236554698,1240,1240,1240,1240,0
20241118,165500,236554698,1240,1240,1240,1240,0
20241118,165400,236554698,1240,1240,1240,1240,0
20241118,165300,236554698,1240,1240,1240,1240,0
20241118,165200,236554698,1240,1240,1240,1240,0
20241118,165100,236554698,1240,1240,1240,1240,0
20241118,165000,236554698,1240,1240,1240,1240,0
20241118,164900,236554698,1240,1240,1240,1240,0
20241118,164800,236554698,1240,1240,1240,1240,0
20241118,164700,236554698,1240,1240,1240,1240,0
20241118,164600,236554698,1240,1240,1240,1240,0
20241118,164500,236554698,1240,1240,1240,1240,0
20241118,164400,236554698,1240,1240,1240,1240,0
20241118,164300,236554698,1240,1240,1240,1240,0
20241118,164200,236554698,1240,1240,1240,1240,0
20241118,164100,236554698,1240,1240,1240,1240,0
20241118,164000,236554698,1240,1240,1240,1240,0
20241118,163900,236554698,1240,1240,1240,1240,0
20241118,163800,236554698,1240,1240,1240,1240,3655
20241118,163700,236554698,1240,1240,1240,1240,0
20241118,163600,236554698,1240,1240,1240,1240,0
20241118,163500,236554698,1240,1240,1240,1240,0
20241118,163400,236554698,1240,1240,1240,1240,0
20241118,163300,236554698,1240,1240,1240,1240,0
20241118,163200,236554698,1240,1240,1240,1240,0
20241118,163100,236554698,1240,1240,1240,1240,0
20241118,163000,236554698,1240,1240,1240,1240,0
20241118,162900,236554698,1240,1240,1240,1240,0
20241118,162800,236554698,1240,1240,1240,1240,0
20241118,162700,236554698,1240,1240,1240,1240,0
20241118,162600,236554698,1240,1240,1240,1240,0
20241118,162500,236554698,1240,1240,1240,1240,0
20241118,162400,236554698,1240,1240,1240,1240,0
20241118,162300,236554698,1240,1240,1240,1240,0
20241118,162200,236554698,1240,1240,1240,1240,0
20241118,162100,236554698,1240,1240,1240,1240,0
20241118,162000,236554698,1240,1240,1240,1240,0
20241118,161900,236554698,1240,1240,1240,1240,0
20241118,161800,236554698,1240,1240,1240,1240,0
20241118,161700,236554698,1240,1240,1240,1240,0
20241118,161600,236554698,1240,1240,1240,1240,0
20241118,161500,236554698,1240,1240,1240,1240,0
20241118,161400,236554698,1240,1240,1240,1240,0
20241118,161300,236554698,1240,1240,1240,1240,0
20241118,161200,236554698,1240,1240,1240,1240,0
20241118,161100,236554698,1240,1240,1240,1240,0
20241118,161000,236554698,1240,1240,1240,1240,0
20241118,160900,236554698,1240,1240,1240,1240,0
20241118,160800,236554698,1240,1240,1240,1240,3655
20241118,160700,236554698,1240,1240,1240,1240,0
20241118,160600,236554698,1240,1240,1240,1240,0
20241118,160500,236554698,1240,1240,1240,1240,0
20241118,160400,236554698,1240,1240,1240,1240,0
20241118,160300,236554698,1240,1240,1240,1240,0
20241118,160200,236554698,1240,1240,1240,1240,0
20241118,160100,236554698,1240,1240,1240,1240,0
20241118,160000,236554698,1240,1240,1240,1240,0
20241118,155900,236554698,1240,1240,1240,1240,0
20241118,155800,236554698,1240,1240,1240,1240,0
20241118,155700,236554698,1240,1240,1240,1240,0
20241118,155600,236554698,1240,1240,1240,1240,0
20241118,155500,236554698,1240,1240,1240,1240,0
20241118,155400,236554698,1240,1240,1240,1240,0
20241118,155300,236554698,1240,1240,1240,1240,0
20241118,155200,236554698,1240,1240,1240,1240,0
20241118,155100,236554698,1240,1240,1240,1240,0
20241118,155000,236554698,1240,1240,1240,1240,0
20241118,154900,236554698,1240,1240,1240,1240,0
20241118,154800,236554698,1240,1240,1240,1240,0
20241118,154700,236554698,1240,1240,1240,1240,0
20241118,154600,236554698,1240,1240,1240,1240,0
20241118,154500,236554698,1240,1240,1240,1240,0
20241118,154400,236554698,1240,1240,1240,1240,0
20241118,154300,236554698,1240,1240,1240,1240,0
20241118,154200,236554698,1240,1240,1240,1240,0
20241118,154100,236554698,1240,1240,1240,1240,0
20241118,154000,236554698,1240,1240,1240,1240,0
20241118,153900,236554698,1240,1240,1240,1240,0
20241118,153800,236554698,1240,1240,1240,1240,3655
20241118,153700,236554698,1240,1240,1240,1240,0
20241118,153600,236554698,1240,1240,1240,1240,0
20241118,153500,236554698,1240,1240,1240,1240,0
20241118,153400,236554698,1240,1240,1240,1240,0
20241118,153300,236554698,1240,1240,1240,1240,0
20241118,153200,236554698,1240,1240,1240,1240,0
20241118,153100,236554698,1240,1240,1240,1240,0
20241118,153000,236554698,1240,1240,1240,1240,3655
20241118,152900,232022498,1240,1240,1240,1240,0
20241118,152800,232022498,1240,1240,1240,1240,0
20241118,152700,232022498,1240,1240,1240,1240,0
20241118,152600,232022498,1240,1240,1240,1240,0
20241118,152500,232022498,1240,1240,1240,1240,0
20241118,152400,232022498,1240,1240,1240,1240,0
20241118,152300,232022498,1240,1240,1240,1240,0
20241118,152200,232022498,1240,1240,1240,1240,0
20241118,152100,232022498,1240,1240,1240,1240,0
20241118,152000,232022498,1240,1240,1240,1240,0
20241118,151900,232022498,1240,1240,1240,1240,10945
20241118,151800,218450698,1240,1235,1240,1235,6462
20241118,151700,210467927,1235,1235,1235,1235,0
20241118,151600,210467927,1235,1235,1235,1235,17
20241118,151500,210446932,1235,1235,1235,1235,2
20241118,151400,210444462,1219,1219,1219,1219,1
20241118,151300,210443243,1235,1235,1235,1235,1
20241118,151200,210442008,1219,1235,1235,1219,346
20241118,151100,210017034,1235,1235,1235,1235,900
20241118,151000,208905534,1235,1238,1242,1235,4857
20241118,150900,202883259,1239,1218,1241,1218,21437
20241118,150800,176337926,1236,1236,1236,1236,0
20241118,150700,176337926,1236,1236,1236,1236,3
20241118,150600,176334218,1240,1208,1240,1208,25714
20241118,150500,144793929,1205,1205,1205,1205,186
20241118,150400,144569799,1205,1199,1205,1199,4454
20241118,150300,139207226,1201,1193,1201,1193,211
20241118,150200,138953983,1191,1191,1191,1191,0
20241118,150100,138953983,1191,1191,1191,1191,0
20241118,150000,138953983,1191,1191,1191,1191,0
20241118,145900,138953983,1191,1191,1191,1191,46
20241118,145800,138899197,1202,1202,1202,1202,0
20241118,145700,138899197,1202,1202,1202,1202,0
20241118,145600,138899197,1202,1202,1202,1202,0
20241118,145500,138899197,1202,1202,1202,1202,0
20241118,145400,138899197,1202,1202,1202,1202,1000
20241118,145300,137697197,1203,1203,1203,1203,0
20241118,145200,137697197,1203,1203,1203,1203,0
20241118,145100,137697197,1203,1187,1203,1187,1562
20241118,145000,135830466,1186,1186,1186,1186,46
20241118,144900,135775910,1186,1187,1187,1186,8
20241118,144800,135766415,1187,1186,1187,1186,63
20241118,144700,135691683,1186,1186,1186,1186,6
20241118,144600,135684567,1186,1186,1186,1186,50
20241118,144500,135625267,1186,1186,1186,1186,61
20241118,144400,135552921,1184,1184,1184,1184,500
20241118,144300,134960921,1184,1184,1184,1184,0
20241118,144200,134960921,1184,1184,1184,1184,3
20241118,144100,134957369,1186,1184,1186,1184,51
20241118,144000,134896975,1184,1184,1184,1184,0
20241118,143900,134896975,1184,1184,1184,1184,5
20241118,143800,134891055,1186,1186,1186,1186,0
20241118,143700,134891055,1186,1186,1186,1186,0
20241118,143600,134891055,1186,1186,1186,1186,0
20241118,143500,134891055,1186,1186,1186,1186,0
20241118,143400,134891055,1186,1186,1186,1186,5
20241118,143300,134885125,1184,1184,1184,1184,0
20241118,143200,134885125,1184,1184,1184,1184,46
20241118,143100,134830661,1186,1186,1186,1186,0
20241118,143000,134830661,1186,1186,1186,1186,0
20241118,142900,134830661,1186,1186,1186,1186,0
20241118,142800,134830661,1186,1186,1186,1186,2
20241118,142700,134828289,1184,1184,1184,1184,0
20241118,142600,134828289,1184,1184,1184,1184,21
20241118,142500,134803425,1184,1184,1184,1184,0
20241118,142400,134803425,1184,1184,1184,1184,0
20241118,142300,134803425,1184,1184,1184,1184,3
20241118,142200,134799873,1186,1186,1186,1186,3
20241118,142100,134796315,1187,1187,1187,1187,0
20241118,142000,134796315,1187,1187,1187,1187,141
20241118,141900,134628948,1186,1184,1186,1184,2251
20241118,141800,131963568,1186,1186,1186,1186,0
20241118,141700,131963568,1186,1186,1186,1186,61
20241118,141600,131891222,1183,1183,1183,1183,21
20241118,141500,131866379,1183,1183,1183,1183,0
20241118,141400,131866379,1183,1183,1183,1183,0
20241118,141300,131866379,1183,1183,1183,1183,46
20241118,141200,131811961,1183,1183,1183,1183,1
20241118,141100,131810778,1183,1186,1186,1183,501
20241118,141000,131217996,1183,1183,1183,1183,308
20241118,140900,130853632,1186,1186,1186,1186,0
20241118,140800,130853632,1186,1186,1186,1186,0
20241118,140700,130853632,1186,1186,1186,1186,8
20241118,140600,130844144,1183,1183,1183,1183,0
20241118,140500,130844144,1183,1183,1183,1183,0
20241118,140400,130844144,1183,1183,1183,1183,46
20241118,140300,130789726,1186,1186,1186,1186,1
20241118,140200,130788540,1187,1187,1187,1187,1
20241118,140100,130787353,1187,1187,1187,1187,0
20241118,140000,130787353,1187,1187,1187,1187,0
20241118,135900,130787353,1187,1187,1187,1187,0
20241118,135800,130787353,1187,1184,1187,1184,63
20241118,135700,130712635,1184,1184,1184,1184,825
20241118,135600,129735835,1184,1184,1184,1184,0
20241118,135500,129735835,1184,1183,1184,1183,59
20241118,135400,129666025,1183,1183,1183,1183,0
20241118,135300,129666025,1183,1183,1183,1183,0
20241118,135200,129666025,1183,1183,1183,1183,0
20241118,135100,129666025,1183,1183,1183,1183,74
20241118,135000,129578483,1184,1184,1184,1184,0
20241118,134900,129578483,1184,1184,1184,1184,0
20241118,134800,129578483,1184,1184,1184,1184,0
20241118,134700,129578483,1184,1184,1184,1184,0
20241118,134600,129578483,1184,1184,1184,1184,0
20241118,134500,129578483,1184,1187,1187,1184,172
20241118,134400,129374406,1186,1186,1186,1186,0
20241118,134300,129374406,1186,1186,1186,1186,0
20241118,134200,129374406,1186,1186,1186,1186,500
20241118,134100,128781406,1186,1186,1186,1186,50
20241118,134000,128722106,1186,1186,1186,1186,50
20241118,133900,128662806,1186,1182,1186,1182,640
20241118,133800,127904326,1186,1186,1186,1186,9
20241118,133700,127893652,1186,1186,1186,1186,1
20241118,133600,127892466,1181,1181,1181,1181,46
20241118,133500,127838140,1186,1186,1186,1186,0
20241118,133400,127838140,1186,1186,1186,1186,0
20241118,133300,127838140,1186,1186,1186,1186,0
20241118,133200,127838140,1186,1186,1186,1186,20
20241118,133100,127814420,1186,1186,1186,1186,210
20241118,133000,127565360,1186,1186,1186,1186,1500
20241118,132900,125786360,1186,1186,1186,1186,1
20241118,132800,125785174,1181,1181,1181,1181,300
20241118,132700,125430874,1181,1181,1181,1181,46
20241118,132600,125376548,1181,1181,1181,1181,0
20241118,132500,125376548,1181,1181,1181,1181,0
20241118,132400,125376548,1181,1181,1181,1181,0
20241118,132300,125376548,1181,1181,1181,1181,0
20241118,132200,125376548,1181,1181,1181,1181,0
20241118,132100,125376548,1181,1181,1181,1181,22
20241118,132000,125350566,1181,1181,1181,1181,0
20241118,131900,125350566,1181,1181,1181,1181,0
20241118,131800,125350566,1181,1181,1181,1181,46
20241118,131700,125296240,1186,1186,1186,1186,0
20241118,131600,125296240,1186,1186,1186,1186,0
20241118,131500,125296240,1186,1186,1186,1186,0
20241118,131400,125296240,1186,1186,1186,1186,0
20241118,131300,125296240,1186,1186,1186,1186,0
20241118,131200,125296240,1186,1186,1186,1186,0
20241118,131100,125296240,1186,1186,1186,1186,0
20241118,131000,125296240,1186,1186,1186,1186,0
20241118,130900,125296240,1186,1181,1186,1181,48
20241118,130800,125239543,1181,1181,1181,1181,1501
20241118,130700,123466862,1181,1181,1181,1181,0
20241118,130600,123466862,1181,1181,1181,1181,0
20241118,130500,123466862,1181,1181,1181,1181,0
20241118,130400,123466862,1181,1181,1181,1181,0
20241118,130300,123466862,1181,1181,1181,1181,22
20241118,130200,123440880,1181,1181,1181,1181,0
20241118,130100,123440880,1181,1181,1181,1181,0
20241118,130000,123440880,1181,1181,1181,1181,0
20241118,125900,123440880,1181,1186,1186,1181,147
20241118,125800,123266773,1186,1186,1186,1186,0
20241118,125700,123266773,1186,1186,1186,1186,0
20241118,125600,123266773,1186,1186,1186,1186,255
20241118,125500,122964343,1181,1181,1181,1181,0
20241118,125400,122964343,1181,1181,1181,1181,8
20241118,125300,122954895,1181,1181,1181,1181,32
20241118,125200,122917103,1181,1181,1181,1181,0
20241118,125100,122917103,1181,1181,1181,1181,0
20241118,125000,122917103,1181,1181,1181,1181,46
20241118,124900,122862777,1181,1181,1181,1181,0
20241118,124800,122862777,1181,1181,1181,1181,0
20241118,124700,122862777,1181,1181,1181,1181,0
20241118,124600,122862777,1181,1181,1181,1181,1
20241118,124500,122861596,1181,1181,1181,1181,0
20241118,124400,122861596,1181,1185,1185,1181,22
20241118,124300,122835604,1181,1181,1181,1181,0
20241118,124200,122835604,1181,1181,1181,1181,0
20241118,124100,122835604,1181,1181,1181,1181,46
20241118,124000,122781278,1188,1188,1188,1188,0
20241118,123900,122781278,1188,1188,1188,1188,0
20241118,123800,122781278,1188,1188,1188,1188,0
20241118,123700,122781278,1188,1188,1188,1188,0
20241118,123600,122781278,1188,1188,1188,1188,0
20241118,123500,122781278,1188,1188,1188,1188,0
20241118,123400,122781278,1188,1188,1188,1188,0
20241118,123300,122781278,1188,1188,1188,1188,20
20241118,123200,122757518,1180,1180,1180,1180,141
20241118,123100,122591138,1190,1190,1190,1190,0
20241118,123000,122591138,1190,1190,1190,1190,0
20241118,122900,122591138,1190,1190,1190,1190,0
20241118,122800,122591138,1190,1190,1190,1190,0
20241118,122700,122591138,1190,1179,1190,1179,1367
20241118,122600,120979382,1177,1177,1177,1177,23
20241118,122500,120952311,1177,1177,1177,1177,0
20241118,122400,120952311,1177,1177,1177,1177,200
20241118,122300,120716911,1177,1177,1177,1177,0
20241118,122200,120716911,1177,1177,1177,1177,164
20241118,122100,120523883,1179,1179,1179,1179,0
20241118,122000,120523883,1179,1179,1179,1179,0
20241118,121900,120523883,1179,1179,1179,1179,2090
20241118,121800,118059773,1180,1180,1180,1180,2
20241118,121700,118057413,1179,1179,1179,1179,0
20241118,121600,118057413,1179,1179,1179,1179,22
20241118,121500,118031475,1179,1179,1179,1179,0
20241118,121400,118031475,1179,1179,1179,1179,0
20241118,121300,118031475,1179,1179,1179,1179,46
20241118,121200,117977241,1180,1180,1180,1180,0
20241118,121100,117977241,1180,1180,1180,1180,1
20241118,121000,117976061,1180,1180,1180,1180,4
20241118,120900,117971341,1180,1180,1180,1180,0
20241118,120800,117971341,1180,1180,1180,1180,0
20241118,120700,117971341,1180,1180,1180,1180,12
20241118,120600,117957181,1180,1180,1180,1180,0
20241118,120500,117957181,1180,1180,1180,1180,0
20241118,120400,117957181,1180,1180,1180,1180,46
20241118,120300,117902901,1191,1191,1191,1191,0
20241118,120200,117902901,1191,1191,1191,1191,0
20241118,120100,117902901,1191,1191,1191,1191,0
20241118,120000,117902901,1191,1191,1191,1191,0
20241118,115900,117902901,1191,1191,1191,1191,0
20241118,115800,117902901,1191,1191,1191,1191,0
20241118,115700,117902901,1191,1190,1191,1190,3
20241118,115600,117899330,1179,1179,1179,1179,0
20241118,115500,117899330,1179,1179,1179,1179,218
20241118,115400,117642308,1179,1179,1179,1179,0
20241118,115300,117642308,1179,1179,1179,1179,0
20241118,115200,117642308,1179,1180,1180,1179,632
20241118,115100,116896964,1179,1179,1179,1179,0
20241118,115000,116896964,1179,1179,1179,1179,1286
20241118,114900,115380770,1180,1179,1180,1179,178
20241118,114800,115170765,1180,1180,1180,1180,268
20241118,114700,114854525,1180,1180,1180,1180,0
20241118,114600,114854525,1180,1180,1180,1180,20
20241118,114500,114830925,1181,1190,1191,1181,49
20241118,114400,114773028,1179,1179,1179,1179,0
20241118,114300,114773028,1179,1179,1179,1179,0
20241118,114200,114773028,1179,1179,1179,1179,0
20241118,114100,114773028,1179,1179,1179,1179,0
20241118,114000,114773028,1179,1179,1179,1179,0
20241118,113900,114773028,1179,1179,1179,1179,22
20241118,113800,114747090,1179,1179,1179,1179,0
20241118,113700,114747090,1179,1179,1179,1179,0
20241118,113600,114747090,1179,1179,1179,1179,46
20241118,113500,114692856,1192,1192,1192,1192,0
20241118,113400,114692856,1192,1179,1192,1179,6
20241118,113300,114685769,1180,1192,1192,1179,13633
20241118,113200,98586266,1181,1181,1181,1181,0
20241118,113100,98586266,1181,1181,1181,1181,275
20241118,113000,98261491,1181,1181,1181,1181,22
20241118,112900,98235509,1181,1181,1181,1181,0
20241118,112800,98235509,1181,1187,1187,1181,11900
20241118,112700,84117126,1187,1187,1187,1187,46
20241118,112600,84062524,1193,1193,1193,1193,0
20241118,112500,84062524,1193,1193,1193,1193,0
20241118,112400,84062524,1193,1193,1193,1193,0
20241118,112300,84062524,1193,1193,1193,1193,0
20241118,112200,84062524,1193,1193,1193,1193,0
20241118,112100,84062524,1193,1193,1193,1193,0
20241118,112000,84062524,1193,1193,1193,1193,0
20241118,111900,84062524,1193,1193,1193,1193,0
20241118,111800,84062524,1193,1193,1193,1193,4932
20241118,111700,78178648,1198,1198,1198,1198,0
20241118,111600,78178648,1198,1198,1198,1198,0
20241118,111500,78178648,1198,1198,1198,1198,0
20241118,111400,78178648,1198,1198,1198,1198,0
20241118,111300,78178648,1198,1198,1198,1198,23
20241118,111200,78151094,1193,1193,1193,1193,22
20241118,111100,78124848,1193,1193,1193,1193,0
20241118,111000,78124848,1193,1193,1193,1193,0
20241118,110900,78124848,1193,1193,1193,1193,46
20241118,110800,78069970,1198,1198,1198,1198,0
20241118,110700,78069970,1198,1194,1198,1194,44
20241118,110600,78017430,1191,1190,1191,1190,7133
20241118,110500,69522093,1186,1186,1186,1186,0
20241118,110400,69522093,1186,1186,1186,1186,0
20241118,110300,69522093,1186,1186,1186,1186,22
20241118,110200,69496001,1186,1186,1186,1186,0
20241118,110100,69496001,1186,1186,1186,1186,0
20241118,110000,69496001,1186,1186,1186,1186,0
20241118,105900,69496001,1186,1186,1186,1186,46
20241118,105800,69441445,1186,1186,1186,1186,0
20241118,105700,69441445,1186,1186,1186,1186,2
20241118,105600,69439073,1186,1186,1186,1186,61
20241118,105500,69366727,1186,1186,1186,1186,24
20241118,105400,69338263,1186,1186,1186,1186,626
20241118,105300,68595827,1186,1186,1186,1186,22
20241118,105200,68569735,1186,1186,1186,1186,0
20241118,105100,68569735,1186,1186,1186,1186,0
20241118,105000,68569735,1186,1187,1187,1186,82
20241118,104900,68472447,1187,1187,1187,1187,0
20241118,104800,68472447,1187,1187,1187,1187,0
20241118,104700,68472447,1187,1187,1187,1187,64
20241118,104600,68396479,1187,1187,1187,1187,0
20241118,104500,68396479,1187,1187,1187,1187,4991
20241118,104400,62472162,1191,1191,1191,1191,0
20241118,104300,62472162,1191,1191,1191,1191,0
20241118,104200,62472162,1191,1191,1191,1191,0
20241118,104100,62472162,1191,1187,1191,1187,10046
20241118,104000,50510627,1191,1191,1191,1191,0
20241118,103900,50510627,1191,1191,1191,1191,0
20241118,103800,50510627,1191,1191,1191,1191,0
20241118,103700,50510627,1191,1191,1191,1191,0
20241118,103600,50510627,1191,1191,1191,1191,0
20241118,103500,50510627,1191,1191,1191,1191,147
20241118,103400,50335550,1191,1191,1191,1191,0
20241118,103300,50335550,1191,1191,1191,1191,0
20241118,103200,50335550,1191,1187,1191,1187,846
20241118,103100,49328148,1187,1187,1187,1187,4000
20241118,103000,44580148,1187,1187,1187,1187,118
20241118,102900,44440082,1191,1191,1191,1191,0
20241118,102800,44440082,1191,1191,1191,1191,0
20241118,102700,44440082,1191,1191,1191,1191,1
20241118,102600,44438891,1187,1187,1187,1187,353
20241118,102500,44019880,1187,1187,1187,1187,457
20241118,102400,43477421,1188,1188,1188,1188,1043
20241118,102300,42238337,1188,1188,1188,1188,0
20241118,102200,42238337,1188,1188,1188,1188,46
20241118,102100,42183689,1194,1194,1194,1194,1
20241118,102000,42182495,1188,1188,1188,1188,0
20241118,101900,42182495,1188,1188,1188,1188,0
20241118,101800,42182495,1188,1188,1188,1188,6495
20241118,101700,34466435,1188,1188,1188,1188,0
20241118,101600,34466435,1188,1189,1189,1188,1127
20241118,101500,33127459,1188,1188,1188,1188,1
20241118,101400,33126271,1194,1194,1194,1194,0
20241118,101300,33126271,1194,1194,1194,1194,2
20241118,101200,33123883,1197,1194,1197,1194,391
20241118,101100,32656027,1188,1189,1189,1188,4209
20241118,101000,27655581,1197,1197,1197,1197,0
20241118,100900,27655581,1197,1197,1197,1197,10
20241118,100800,27643611,1197,1197,1197,1197,0
20241118,100700,27643611,1197,1197,1197,1197,0
20241118,100600,27643611,1197,1197,1197,1197,3
20241118,100500,27640020,1189,1189,1189,1189,0
20241118,100400,27640020,1189,1189,1189,1189,46
20241118,100300,27585326,1197,1197,1197,1197,0
20241118,100200,27585326,1197,1197,1197,1197,51
20241118,100100,27524279,1195,1195,1195,1195,1
20241118,100000,27523084,1197,1197,1197,1197,0
20241118,095900,27523084,1197,1197,1197,1197,15
20241118,095800,27505129,1197,1197,1197,1197,200
20241118,095700,27265729,1198,1198,1198,1198,0
20241118,095600,27265729,1198,1198,1198,1198,0
20241118,095500,27265729,1198,1188,1198,1188,47
20241118,095400,27209883,1199,1199,1199,1199,0
20241118,095300,27209883,1199,1199,1199,1199,0
20241118,095200,27209883,1199,1187,1199,1187,127
20241118,095100,27058643,1197,1197,1197,1197,0
20241118,095000,27058643,1197,1197,1197,1197,6
20241118,094900,27051461,1188,1189,1189,1188,55
20241118,094800,26986118,1188,1188,1188,1188,0
20241118,094700,26986118,1188,1188,1188,1188,0
20241118,094600,26986118,1188,1188,1188,1188,0
20241118,094500,26986118,1188,1188,1188,1188,46
20241118,094400,26931470,1197,1197,1197,1197,0
20241118,094300,26931470,1197,1197,1197,1197,0
20241118,094200,26931470,1197,1197,1197,1197,427
20241118,094100,26420351,1197,1197,1197,1197,2
20241118,094000,26417957,1197,1197,1197,1197,113
20241118,093900,26282696,1197,1197,1197,1197,1
20241118,093800,26281499,1197,1197,1197,1197,6
20241118,093700,26274317,1197,1201,1201,1197,2985
20241118,093600,22699712,1201,1201,1201,1201,46
20241118,093500,22644466,1201,1193,1201,1193,8972
20241118,093400,11895116,1193,1193,1193,1193,0
20241118,093300,11895116,1193,1193,1193,1193,1
20241118,093200,11893923,1193,1193,1193,1193,1
20241118,093100,11892730,1193,1193,1193,1193,2
20241118,093000,11890344,1193,1193,1193,1193,0
20241118,092900,11890344,1193,1193,1193,1193,0
20241118,092800,11890344,1193,1193,1193,1193,1
20241118,092700,11889151,1181,1181,1181,1181,46
20241118,092600,11834825,1181,1181,1181,1181,539
20241118,092500,11198266,1181,1181,1181,1181,0
20241118,092400,11198266,1181,1181,1181,1181,1213
20241118,092300,9765713,1183,1183,1183,1183,1
20241118,092200,9764530,1183,1183,1183,1183,823
20241118,092100,8790921,1195,1195,1195,1195,0
20241118,092000,8790921,1195,1195,1195,1195,0
20241118,091900,8790921,1195,1195,1195,1195,0
20241118,091800,8790921,1195,1182,1195,1182,47
20241118,091700,8735354,1197,1197,1197,1197,0
20241118,091600,8735354,1197,1197,1197,1197,0
20241118,091500,8735354,1197,1197,1197,1197,0
20241118,091400,8735354,1197,1197,1197,1197,10
20241118,091300,8723384,1190,1189,1190,1189,551
20241118,091200,8068195,1189,1189,1189,1189,1
20241118,091100,8067006,1181,1181,1181,1181,0
20241118,091000,8067006,1181,1185,1185,1181,1510
20241118,090900,6283296,1181,1181,1181,1181,47
20241118,090800,6227789,1181,1181,1181,1181,153
20241118,090700,6047096,1181,1181,1181,1181,0
20241118,090600,6047096,1181,1181,1181,1181,426
20241118,090500,5543990,1185,1185,1185,1185,3110
20241118,090400,1858640,1185,1185,1185,1185,266
20241118,090300,1543430,1190,1190,1190,1190,0
20241118,090200,1543430,1190,1190,1190,1190,154
20241118,090100,1360170,1190,1190,1190,1190,0
20241118,090000,1360170,1190,1190,1190,1190,1143
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183800 236554698 1240 1240 1240 1240 3655
3 20241118 183700 236554698 1240 1240 1240 1240 0
4 20241118 183600 236554698 1240 1240 1240 1240 0
5 20241118 183500 236554698 1240 1240 1240 1240 0
6 20241118 183400 236554698 1240 1240 1240 1240 0
7 20241118 183300 236554698 1240 1240 1240 1240 0
8 20241118 183200 236554698 1240 1240 1240 1240 0
9 20241118 183100 236554698 1240 1240 1240 1240 0
10 20241118 183000 236554698 1240 1240 1240 1240 0
11 20241118 182900 236554698 1240 1240 1240 1240 0
12 20241118 182800 236554698 1240 1240 1240 1240 0
13 20241118 182700 236554698 1240 1240 1240 1240 0
14 20241118 182600 236554698 1240 1240 1240 1240 0
15 20241118 182500 236554698 1240 1240 1240 1240 0
16 20241118 182400 236554698 1240 1240 1240 1240 0
17 20241118 182300 236554698 1240 1240 1240 1240 0
18 20241118 182200 236554698 1240 1240 1240 1240 0
19 20241118 182100 236554698 1240 1240 1240 1240 0
20 20241118 182000 236554698 1240 1240 1240 1240 0
21 20241118 181900 236554698 1240 1240 1240 1240 0
22 20241118 181800 236554698 1240 1240 1240 1240 0
23 20241118 181700 236554698 1240 1240 1240 1240 0
24 20241118 181600 236554698 1240 1240 1240 1240 0
25 20241118 181500 236554698 1240 1240 1240 1240 0
26 20241118 181400 236554698 1240 1240 1240 1240 0
27 20241118 181300 236554698 1240 1240 1240 1240 0
28 20241118 181200 236554698 1240 1240 1240 1240 0
29 20241118 181100 236554698 1240 1240 1240 1240 0
30 20241118 181000 236554698 1240 1240 1240 1240 0
31 20241118 180900 236554698 1240 1240 1240 1240 0
32 20241118 180800 236554698 1240 1240 1240 1240 3655
33 20241118 180700 236554698 1240 1240 1240 1240 0
34 20241118 180600 236554698 1240 1240 1240 1240 0
35 20241118 180500 236554698 1240 1240 1240 1240 0
36 20241118 180400 236554698 1240 1240 1240 1240 0
37 20241118 180300 236554698 1240 1240 1240 1240 0
38 20241118 180200 236554698 1240 1240 1240 1240 0
39 20241118 180100 236554698 1240 1240 1240 1240 0
40 20241118 180000 236554698 1240 1240 1240 1240 0
41 20241118 175900 236554698 1240 1240 1240 1240 0
42 20241118 175800 236554698 1240 1240 1240 1240 0
43 20241118 175700 236554698 1240 1240 1240 1240 0
44 20241118 175600 236554698 1240 1240 1240 1240 0
45 20241118 175500 236554698 1240 1240 1240 1240 0
46 20241118 175400 236554698 1240 1240 1240 1240 0
47 20241118 175300 236554698 1240 1240 1240 1240 0
48 20241118 175200 236554698 1240 1240 1240 1240 0
49 20241118 175100 236554698 1240 1240 1240 1240 0
50 20241118 175000 236554698 1240 1240 1240 1240 0
51 20241118 174900 236554698 1240 1240 1240 1240 0
52 20241118 174800 236554698 1240 1240 1240 1240 0
53 20241118 174700 236554698 1240 1240 1240 1240 0
54 20241118 174600 236554698 1240 1240 1240 1240 0
55 20241118 174500 236554698 1240 1240 1240 1240 0
56 20241118 174400 236554698 1240 1240 1240 1240 0
57 20241118 174300 236554698 1240 1240 1240 1240 0
58 20241118 174200 236554698 1240 1240 1240 1240 0
59 20241118 174100 236554698 1240 1240 1240 1240 0
60 20241118 174000 236554698 1240 1240 1240 1240 0
61 20241118 173900 236554698 1240 1240 1240 1240 0
62 20241118 173800 236554698 1240 1240 1240 1240 3655
63 20241118 173700 236554698 1240 1240 1240 1240 0
64 20241118 173600 236554698 1240 1240 1240 1240 0
65 20241118 173500 236554698 1240 1240 1240 1240 0
66 20241118 173400 236554698 1240 1240 1240 1240 0
67 20241118 173300 236554698 1240 1240 1240 1240 0
68 20241118 173200 236554698 1240 1240 1240 1240 0
69 20241118 173100 236554698 1240 1240 1240 1240 0
70 20241118 173000 236554698 1240 1240 1240 1240 0
71 20241118 172900 236554698 1240 1240 1240 1240 0
72 20241118 172800 236554698 1240 1240 1240 1240 0
73 20241118 172700 236554698 1240 1240 1240 1240 0
74 20241118 172600 236554698 1240 1240 1240 1240 0
75 20241118 172500 236554698 1240 1240 1240 1240 0
76 20241118 172400 236554698 1240 1240 1240 1240 0
77 20241118 172300 236554698 1240 1240 1240 1240 0
78 20241118 172200 236554698 1240 1240 1240 1240 0
79 20241118 172100 236554698 1240 1240 1240 1240 0
80 20241118 172000 236554698 1240 1240 1240 1240 0
81 20241118 171900 236554698 1240 1240 1240 1240 0
82 20241118 171800 236554698 1240 1240 1240 1240 0
83 20241118 171700 236554698 1240 1240 1240 1240 0
84 20241118 171600 236554698 1240 1240 1240 1240 0
85 20241118 171500 236554698 1240 1240 1240 1240 0
86 20241118 171400 236554698 1240 1240 1240 1240 0
87 20241118 171300 236554698 1240 1240 1240 1240 0
88 20241118 171200 236554698 1240 1240 1240 1240 0
89 20241118 171100 236554698 1240 1240 1240 1240 0
90 20241118 171000 236554698 1240 1240 1240 1240 0
91 20241118 170900 236554698 1240 1240 1240 1240 0
92 20241118 170800 236554698 1240 1240 1240 1240 3655
93 20241118 170700 236554698 1240 1240 1240 1240 0
94 20241118 170600 236554698 1240 1240 1240 1240 0
95 20241118 170500 236554698 1240 1240 1240 1240 0
96 20241118 170400 236554698 1240 1240 1240 1240 0
97 20241118 170300 236554698 1240 1240 1240 1240 0
98 20241118 170200 236554698 1240 1240 1240 1240 0
99 20241118 170100 236554698 1240 1240 1240 1240 0
100 20241118 170000 236554698 1240 1240 1240 1240 0
101 20241118 165900 236554698 1240 1240 1240 1240 0
102 20241118 165800 236554698 1240 1240 1240 1240 0
103 20241118 165700 236554698 1240 1240 1240 1240 0
104 20241118 165600 236554698 1240 1240 1240 1240 0
105 20241118 165500 236554698 1240 1240 1240 1240 0
106 20241118 165400 236554698 1240 1240 1240 1240 0
107 20241118 165300 236554698 1240 1240 1240 1240 0
108 20241118 165200 236554698 1240 1240 1240 1240 0
109 20241118 165100 236554698 1240 1240 1240 1240 0
110 20241118 165000 236554698 1240 1240 1240 1240 0
111 20241118 164900 236554698 1240 1240 1240 1240 0
112 20241118 164800 236554698 1240 1240 1240 1240 0
113 20241118 164700 236554698 1240 1240 1240 1240 0
114 20241118 164600 236554698 1240 1240 1240 1240 0
115 20241118 164500 236554698 1240 1240 1240 1240 0
116 20241118 164400 236554698 1240 1240 1240 1240 0
117 20241118 164300 236554698 1240 1240 1240 1240 0
118 20241118 164200 236554698 1240 1240 1240 1240 0
119 20241118 164100 236554698 1240 1240 1240 1240 0
120 20241118 164000 236554698 1240 1240 1240 1240 0
121 20241118 163900 236554698 1240 1240 1240 1240 0
122 20241118 163800 236554698 1240 1240 1240 1240 3655
123 20241118 163700 236554698 1240 1240 1240 1240 0
124 20241118 163600 236554698 1240 1240 1240 1240 0
125 20241118 163500 236554698 1240 1240 1240 1240 0
126 20241118 163400 236554698 1240 1240 1240 1240 0
127 20241118 163300 236554698 1240 1240 1240 1240 0
128 20241118 163200 236554698 1240 1240 1240 1240 0
129 20241118 163100 236554698 1240 1240 1240 1240 0
130 20241118 163000 236554698 1240 1240 1240 1240 0
131 20241118 162900 236554698 1240 1240 1240 1240 0
132 20241118 162800 236554698 1240 1240 1240 1240 0
133 20241118 162700 236554698 1240 1240 1240 1240 0
134 20241118 162600 236554698 1240 1240 1240 1240 0
135 20241118 162500 236554698 1240 1240 1240 1240 0
136 20241118 162400 236554698 1240 1240 1240 1240 0
137 20241118 162300 236554698 1240 1240 1240 1240 0
138 20241118 162200 236554698 1240 1240 1240 1240 0
139 20241118 162100 236554698 1240 1240 1240 1240 0
140 20241118 162000 236554698 1240 1240 1240 1240 0
141 20241118 161900 236554698 1240 1240 1240 1240 0
142 20241118 161800 236554698 1240 1240 1240 1240 0
143 20241118 161700 236554698 1240 1240 1240 1240 0
144 20241118 161600 236554698 1240 1240 1240 1240 0
145 20241118 161500 236554698 1240 1240 1240 1240 0
146 20241118 161400 236554698 1240 1240 1240 1240 0
147 20241118 161300 236554698 1240 1240 1240 1240 0
148 20241118 161200 236554698 1240 1240 1240 1240 0
149 20241118 161100 236554698 1240 1240 1240 1240 0
150 20241118 161000 236554698 1240 1240 1240 1240 0
151 20241118 160900 236554698 1240 1240 1240 1240 0
152 20241118 160800 236554698 1240 1240 1240 1240 3655
153 20241118 160700 236554698 1240 1240 1240 1240 0
154 20241118 160600 236554698 1240 1240 1240 1240 0
155 20241118 160500 236554698 1240 1240 1240 1240 0
156 20241118 160400 236554698 1240 1240 1240 1240 0
157 20241118 160300 236554698 1240 1240 1240 1240 0
158 20241118 160200 236554698 1240 1240 1240 1240 0
159 20241118 160100 236554698 1240 1240 1240 1240 0
160 20241118 160000 236554698 1240 1240 1240 1240 0
161 20241118 155900 236554698 1240 1240 1240 1240 0
162 20241118 155800 236554698 1240 1240 1240 1240 0
163 20241118 155700 236554698 1240 1240 1240 1240 0
164 20241118 155600 236554698 1240 1240 1240 1240 0
165 20241118 155500 236554698 1240 1240 1240 1240 0
166 20241118 155400 236554698 1240 1240 1240 1240 0
167 20241118 155300 236554698 1240 1240 1240 1240 0
168 20241118 155200 236554698 1240 1240 1240 1240 0
169 20241118 155100 236554698 1240 1240 1240 1240 0
170 20241118 155000 236554698 1240 1240 1240 1240 0
171 20241118 154900 236554698 1240 1240 1240 1240 0
172 20241118 154800 236554698 1240 1240 1240 1240 0
173 20241118 154700 236554698 1240 1240 1240 1240 0
174 20241118 154600 236554698 1240 1240 1240 1240 0
175 20241118 154500 236554698 1240 1240 1240 1240 0
176 20241118 154400 236554698 1240 1240 1240 1240 0
177 20241118 154300 236554698 1240 1240 1240 1240 0
178 20241118 154200 236554698 1240 1240 1240 1240 0
179 20241118 154100 236554698 1240 1240 1240 1240 0
180 20241118 154000 236554698 1240 1240 1240 1240 0
181 20241118 153900 236554698 1240 1240 1240 1240 0
182 20241118 153800 236554698 1240 1240 1240 1240 3655
183 20241118 153700 236554698 1240 1240 1240 1240 0
184 20241118 153600 236554698 1240 1240 1240 1240 0
185 20241118 153500 236554698 1240 1240 1240 1240 0
186 20241118 153400 236554698 1240 1240 1240 1240 0
187 20241118 153300 236554698 1240 1240 1240 1240 0
188 20241118 153200 236554698 1240 1240 1240 1240 0
189 20241118 153100 236554698 1240 1240 1240 1240 0
190 20241118 153000 236554698 1240 1240 1240 1240 3655
191 20241118 152900 232022498 1240 1240 1240 1240 0
192 20241118 152800 232022498 1240 1240 1240 1240 0
193 20241118 152700 232022498 1240 1240 1240 1240 0
194 20241118 152600 232022498 1240 1240 1240 1240 0
195 20241118 152500 232022498 1240 1240 1240 1240 0
196 20241118 152400 232022498 1240 1240 1240 1240 0
197 20241118 152300 232022498 1240 1240 1240 1240 0
198 20241118 152200 232022498 1240 1240 1240 1240 0
199 20241118 152100 232022498 1240 1240 1240 1240 0
200 20241118 152000 232022498 1240 1240 1240 1240 0
201 20241118 151900 232022498 1240 1240 1240 1240 10945
202 20241118 151800 218450698 1240 1235 1240 1235 6462
203 20241118 151700 210467927 1235 1235 1235 1235 0
204 20241118 151600 210467927 1235 1235 1235 1235 17
205 20241118 151500 210446932 1235 1235 1235 1235 2
206 20241118 151400 210444462 1219 1219 1219 1219 1
207 20241118 151300 210443243 1235 1235 1235 1235 1
208 20241118 151200 210442008 1219 1235 1235 1219 346
209 20241118 151100 210017034 1235 1235 1235 1235 900
210 20241118 151000 208905534 1235 1238 1242 1235 4857
211 20241118 150900 202883259 1239 1218 1241 1218 21437
212 20241118 150800 176337926 1236 1236 1236 1236 0
213 20241118 150700 176337926 1236 1236 1236 1236 3
214 20241118 150600 176334218 1240 1208 1240 1208 25714
215 20241118 150500 144793929 1205 1205 1205 1205 186
216 20241118 150400 144569799 1205 1199 1205 1199 4454
217 20241118 150300 139207226 1201 1193 1201 1193 211
218 20241118 150200 138953983 1191 1191 1191 1191 0
219 20241118 150100 138953983 1191 1191 1191 1191 0
220 20241118 150000 138953983 1191 1191 1191 1191 0
221 20241118 145900 138953983 1191 1191 1191 1191 46
222 20241118 145800 138899197 1202 1202 1202 1202 0
223 20241118 145700 138899197 1202 1202 1202 1202 0
224 20241118 145600 138899197 1202 1202 1202 1202 0
225 20241118 145500 138899197 1202 1202 1202 1202 0
226 20241118 145400 138899197 1202 1202 1202 1202 1000
227 20241118 145300 137697197 1203 1203 1203 1203 0
228 20241118 145200 137697197 1203 1203 1203 1203 0
229 20241118 145100 137697197 1203 1187 1203 1187 1562
230 20241118 145000 135830466 1186 1186 1186 1186 46
231 20241118 144900 135775910 1186 1187 1187 1186 8
232 20241118 144800 135766415 1187 1186 1187 1186 63
233 20241118 144700 135691683 1186 1186 1186 1186 6
234 20241118 144600 135684567 1186 1186 1186 1186 50
235 20241118 144500 135625267 1186 1186 1186 1186 61
236 20241118 144400 135552921 1184 1184 1184 1184 500
237 20241118 144300 134960921 1184 1184 1184 1184 0
238 20241118 144200 134960921 1184 1184 1184 1184 3
239 20241118 144100 134957369 1186 1184 1186 1184 51
240 20241118 144000 134896975 1184 1184 1184 1184 0
241 20241118 143900 134896975 1184 1184 1184 1184 5
242 20241118 143800 134891055 1186 1186 1186 1186 0
243 20241118 143700 134891055 1186 1186 1186 1186 0
244 20241118 143600 134891055 1186 1186 1186 1186 0
245 20241118 143500 134891055 1186 1186 1186 1186 0
246 20241118 143400 134891055 1186 1186 1186 1186 5
247 20241118 143300 134885125 1184 1184 1184 1184 0
248 20241118 143200 134885125 1184 1184 1184 1184 46
249 20241118 143100 134830661 1186 1186 1186 1186 0
250 20241118 143000 134830661 1186 1186 1186 1186 0
251 20241118 142900 134830661 1186 1186 1186 1186 0
252 20241118 142800 134830661 1186 1186 1186 1186 2
253 20241118 142700 134828289 1184 1184 1184 1184 0
254 20241118 142600 134828289 1184 1184 1184 1184 21
255 20241118 142500 134803425 1184 1184 1184 1184 0
256 20241118 142400 134803425 1184 1184 1184 1184 0
257 20241118 142300 134803425 1184 1184 1184 1184 3
258 20241118 142200 134799873 1186 1186 1186 1186 3
259 20241118 142100 134796315 1187 1187 1187 1187 0
260 20241118 142000 134796315 1187 1187 1187 1187 141
261 20241118 141900 134628948 1186 1184 1186 1184 2251
262 20241118 141800 131963568 1186 1186 1186 1186 0
263 20241118 141700 131963568 1186 1186 1186 1186 61
264 20241118 141600 131891222 1183 1183 1183 1183 21
265 20241118 141500 131866379 1183 1183 1183 1183 0
266 20241118 141400 131866379 1183 1183 1183 1183 0
267 20241118 141300 131866379 1183 1183 1183 1183 46
268 20241118 141200 131811961 1183 1183 1183 1183 1
269 20241118 141100 131810778 1183 1186 1186 1183 501
270 20241118 141000 131217996 1183 1183 1183 1183 308
271 20241118 140900 130853632 1186 1186 1186 1186 0
272 20241118 140800 130853632 1186 1186 1186 1186 0
273 20241118 140700 130853632 1186 1186 1186 1186 8
274 20241118 140600 130844144 1183 1183 1183 1183 0
275 20241118 140500 130844144 1183 1183 1183 1183 0
276 20241118 140400 130844144 1183 1183 1183 1183 46
277 20241118 140300 130789726 1186 1186 1186 1186 1
278 20241118 140200 130788540 1187 1187 1187 1187 1
279 20241118 140100 130787353 1187 1187 1187 1187 0
280 20241118 140000 130787353 1187 1187 1187 1187 0
281 20241118 135900 130787353 1187 1187 1187 1187 0
282 20241118 135800 130787353 1187 1184 1187 1184 63
283 20241118 135700 130712635 1184 1184 1184 1184 825
284 20241118 135600 129735835 1184 1184 1184 1184 0
285 20241118 135500 129735835 1184 1183 1184 1183 59
286 20241118 135400 129666025 1183 1183 1183 1183 0
287 20241118 135300 129666025 1183 1183 1183 1183 0
288 20241118 135200 129666025 1183 1183 1183 1183 0
289 20241118 135100 129666025 1183 1183 1183 1183 74
290 20241118 135000 129578483 1184 1184 1184 1184 0
291 20241118 134900 129578483 1184 1184 1184 1184 0
292 20241118 134800 129578483 1184 1184 1184 1184 0
293 20241118 134700 129578483 1184 1184 1184 1184 0
294 20241118 134600 129578483 1184 1184 1184 1184 0
295 20241118 134500 129578483 1184 1187 1187 1184 172
296 20241118 134400 129374406 1186 1186 1186 1186 0
297 20241118 134300 129374406 1186 1186 1186 1186 0
298 20241118 134200 129374406 1186 1186 1186 1186 500
299 20241118 134100 128781406 1186 1186 1186 1186 50
300 20241118 134000 128722106 1186 1186 1186 1186 50
301 20241118 133900 128662806 1186 1182 1186 1182 640
302 20241118 133800 127904326 1186 1186 1186 1186 9
303 20241118 133700 127893652 1186 1186 1186 1186 1
304 20241118 133600 127892466 1181 1181 1181 1181 46
305 20241118 133500 127838140 1186 1186 1186 1186 0
306 20241118 133400 127838140 1186 1186 1186 1186 0
307 20241118 133300 127838140 1186 1186 1186 1186 0
308 20241118 133200 127838140 1186 1186 1186 1186 20
309 20241118 133100 127814420 1186 1186 1186 1186 210
310 20241118 133000 127565360 1186 1186 1186 1186 1500
311 20241118 132900 125786360 1186 1186 1186 1186 1
312 20241118 132800 125785174 1181 1181 1181 1181 300
313 20241118 132700 125430874 1181 1181 1181 1181 46
314 20241118 132600 125376548 1181 1181 1181 1181 0
315 20241118 132500 125376548 1181 1181 1181 1181 0
316 20241118 132400 125376548 1181 1181 1181 1181 0
317 20241118 132300 125376548 1181 1181 1181 1181 0
318 20241118 132200 125376548 1181 1181 1181 1181 0
319 20241118 132100 125376548 1181 1181 1181 1181 22
320 20241118 132000 125350566 1181 1181 1181 1181 0
321 20241118 131900 125350566 1181 1181 1181 1181 0
322 20241118 131800 125350566 1181 1181 1181 1181 46
323 20241118 131700 125296240 1186 1186 1186 1186 0
324 20241118 131600 125296240 1186 1186 1186 1186 0
325 20241118 131500 125296240 1186 1186 1186 1186 0
326 20241118 131400 125296240 1186 1186 1186 1186 0
327 20241118 131300 125296240 1186 1186 1186 1186 0
328 20241118 131200 125296240 1186 1186 1186 1186 0
329 20241118 131100 125296240 1186 1186 1186 1186 0
330 20241118 131000 125296240 1186 1186 1186 1186 0
331 20241118 130900 125296240 1186 1181 1186 1181 48
332 20241118 130800 125239543 1181 1181 1181 1181 1501
333 20241118 130700 123466862 1181 1181 1181 1181 0
334 20241118 130600 123466862 1181 1181 1181 1181 0
335 20241118 130500 123466862 1181 1181 1181 1181 0
336 20241118 130400 123466862 1181 1181 1181 1181 0
337 20241118 130300 123466862 1181 1181 1181 1181 22
338 20241118 130200 123440880 1181 1181 1181 1181 0
339 20241118 130100 123440880 1181 1181 1181 1181 0
340 20241118 130000 123440880 1181 1181 1181 1181 0
341 20241118 125900 123440880 1181 1186 1186 1181 147
342 20241118 125800 123266773 1186 1186 1186 1186 0
343 20241118 125700 123266773 1186 1186 1186 1186 0
344 20241118 125600 123266773 1186 1186 1186 1186 255
345 20241118 125500 122964343 1181 1181 1181 1181 0
346 20241118 125400 122964343 1181 1181 1181 1181 8
347 20241118 125300 122954895 1181 1181 1181 1181 32
348 20241118 125200 122917103 1181 1181 1181 1181 0
349 20241118 125100 122917103 1181 1181 1181 1181 0
350 20241118 125000 122917103 1181 1181 1181 1181 46
351 20241118 124900 122862777 1181 1181 1181 1181 0
352 20241118 124800 122862777 1181 1181 1181 1181 0
353 20241118 124700 122862777 1181 1181 1181 1181 0
354 20241118 124600 122862777 1181 1181 1181 1181 1
355 20241118 124500 122861596 1181 1181 1181 1181 0
356 20241118 124400 122861596 1181 1185 1185 1181 22
357 20241118 124300 122835604 1181 1181 1181 1181 0
358 20241118 124200 122835604 1181 1181 1181 1181 0
359 20241118 124100 122835604 1181 1181 1181 1181 46
360 20241118 124000 122781278 1188 1188 1188 1188 0
361 20241118 123900 122781278 1188 1188 1188 1188 0
362 20241118 123800 122781278 1188 1188 1188 1188 0
363 20241118 123700 122781278 1188 1188 1188 1188 0
364 20241118 123600 122781278 1188 1188 1188 1188 0
365 20241118 123500 122781278 1188 1188 1188 1188 0
366 20241118 123400 122781278 1188 1188 1188 1188 0
367 20241118 123300 122781278 1188 1188 1188 1188 20
368 20241118 123200 122757518 1180 1180 1180 1180 141
369 20241118 123100 122591138 1190 1190 1190 1190 0
370 20241118 123000 122591138 1190 1190 1190 1190 0
371 20241118 122900 122591138 1190 1190 1190 1190 0
372 20241118 122800 122591138 1190 1190 1190 1190 0
373 20241118 122700 122591138 1190 1179 1190 1179 1367
374 20241118 122600 120979382 1177 1177 1177 1177 23
375 20241118 122500 120952311 1177 1177 1177 1177 0
376 20241118 122400 120952311 1177 1177 1177 1177 200
377 20241118 122300 120716911 1177 1177 1177 1177 0
378 20241118 122200 120716911 1177 1177 1177 1177 164
379 20241118 122100 120523883 1179 1179 1179 1179 0
380 20241118 122000 120523883 1179 1179 1179 1179 0
381 20241118 121900 120523883 1179 1179 1179 1179 2090
382 20241118 121800 118059773 1180 1180 1180 1180 2
383 20241118 121700 118057413 1179 1179 1179 1179 0
384 20241118 121600 118057413 1179 1179 1179 1179 22
385 20241118 121500 118031475 1179 1179 1179 1179 0
386 20241118 121400 118031475 1179 1179 1179 1179 0
387 20241118 121300 118031475 1179 1179 1179 1179 46
388 20241118 121200 117977241 1180 1180 1180 1180 0
389 20241118 121100 117977241 1180 1180 1180 1180 1
390 20241118 121000 117976061 1180 1180 1180 1180 4
391 20241118 120900 117971341 1180 1180 1180 1180 0
392 20241118 120800 117971341 1180 1180 1180 1180 0
393 20241118 120700 117971341 1180 1180 1180 1180 12
394 20241118 120600 117957181 1180 1180 1180 1180 0
395 20241118 120500 117957181 1180 1180 1180 1180 0
396 20241118 120400 117957181 1180 1180 1180 1180 46
397 20241118 120300 117902901 1191 1191 1191 1191 0
398 20241118 120200 117902901 1191 1191 1191 1191 0
399 20241118 120100 117902901 1191 1191 1191 1191 0
400 20241118 120000 117902901 1191 1191 1191 1191 0
401 20241118 115900 117902901 1191 1191 1191 1191 0
402 20241118 115800 117902901 1191 1191 1191 1191 0
403 20241118 115700 117902901 1191 1190 1191 1190 3
404 20241118 115600 117899330 1179 1179 1179 1179 0
405 20241118 115500 117899330 1179 1179 1179 1179 218
406 20241118 115400 117642308 1179 1179 1179 1179 0
407 20241118 115300 117642308 1179 1179 1179 1179 0
408 20241118 115200 117642308 1179 1180 1180 1179 632
409 20241118 115100 116896964 1179 1179 1179 1179 0
410 20241118 115000 116896964 1179 1179 1179 1179 1286
411 20241118 114900 115380770 1180 1179 1180 1179 178
412 20241118 114800 115170765 1180 1180 1180 1180 268
413 20241118 114700 114854525 1180 1180 1180 1180 0
414 20241118 114600 114854525 1180 1180 1180 1180 20
415 20241118 114500 114830925 1181 1190 1191 1181 49
416 20241118 114400 114773028 1179 1179 1179 1179 0
417 20241118 114300 114773028 1179 1179 1179 1179 0
418 20241118 114200 114773028 1179 1179 1179 1179 0
419 20241118 114100 114773028 1179 1179 1179 1179 0
420 20241118 114000 114773028 1179 1179 1179 1179 0
421 20241118 113900 114773028 1179 1179 1179 1179 22
422 20241118 113800 114747090 1179 1179 1179 1179 0
423 20241118 113700 114747090 1179 1179 1179 1179 0
424 20241118 113600 114747090 1179 1179 1179 1179 46
425 20241118 113500 114692856 1192 1192 1192 1192 0
426 20241118 113400 114692856 1192 1179 1192 1179 6
427 20241118 113300 114685769 1180 1192 1192 1179 13633
428 20241118 113200 98586266 1181 1181 1181 1181 0
429 20241118 113100 98586266 1181 1181 1181 1181 275
430 20241118 113000 98261491 1181 1181 1181 1181 22
431 20241118 112900 98235509 1181 1181 1181 1181 0
432 20241118 112800 98235509 1181 1187 1187 1181 11900
433 20241118 112700 84117126 1187 1187 1187 1187 46
434 20241118 112600 84062524 1193 1193 1193 1193 0
435 20241118 112500 84062524 1193 1193 1193 1193 0
436 20241118 112400 84062524 1193 1193 1193 1193 0
437 20241118 112300 84062524 1193 1193 1193 1193 0
438 20241118 112200 84062524 1193 1193 1193 1193 0
439 20241118 112100 84062524 1193 1193 1193 1193 0
440 20241118 112000 84062524 1193 1193 1193 1193 0
441 20241118 111900 84062524 1193 1193 1193 1193 0
442 20241118 111800 84062524 1193 1193 1193 1193 4932
443 20241118 111700 78178648 1198 1198 1198 1198 0
444 20241118 111600 78178648 1198 1198 1198 1198 0
445 20241118 111500 78178648 1198 1198 1198 1198 0
446 20241118 111400 78178648 1198 1198 1198 1198 0
447 20241118 111300 78178648 1198 1198 1198 1198 23
448 20241118 111200 78151094 1193 1193 1193 1193 22
449 20241118 111100 78124848 1193 1193 1193 1193 0
450 20241118 111000 78124848 1193 1193 1193 1193 0
451 20241118 110900 78124848 1193 1193 1193 1193 46
452 20241118 110800 78069970 1198 1198 1198 1198 0
453 20241118 110700 78069970 1198 1194 1198 1194 44
454 20241118 110600 78017430 1191 1190 1191 1190 7133
455 20241118 110500 69522093 1186 1186 1186 1186 0
456 20241118 110400 69522093 1186 1186 1186 1186 0
457 20241118 110300 69522093 1186 1186 1186 1186 22
458 20241118 110200 69496001 1186 1186 1186 1186 0
459 20241118 110100 69496001 1186 1186 1186 1186 0
460 20241118 110000 69496001 1186 1186 1186 1186 0
461 20241118 105900 69496001 1186 1186 1186 1186 46
462 20241118 105800 69441445 1186 1186 1186 1186 0
463 20241118 105700 69441445 1186 1186 1186 1186 2
464 20241118 105600 69439073 1186 1186 1186 1186 61
465 20241118 105500 69366727 1186 1186 1186 1186 24
466 20241118 105400 69338263 1186 1186 1186 1186 626
467 20241118 105300 68595827 1186 1186 1186 1186 22
468 20241118 105200 68569735 1186 1186 1186 1186 0
469 20241118 105100 68569735 1186 1186 1186 1186 0
470 20241118 105000 68569735 1186 1187 1187 1186 82
471 20241118 104900 68472447 1187 1187 1187 1187 0
472 20241118 104800 68472447 1187 1187 1187 1187 0
473 20241118 104700 68472447 1187 1187 1187 1187 64
474 20241118 104600 68396479 1187 1187 1187 1187 0
475 20241118 104500 68396479 1187 1187 1187 1187 4991
476 20241118 104400 62472162 1191 1191 1191 1191 0
477 20241118 104300 62472162 1191 1191 1191 1191 0
478 20241118 104200 62472162 1191 1191 1191 1191 0
479 20241118 104100 62472162 1191 1187 1191 1187 10046
480 20241118 104000 50510627 1191 1191 1191 1191 0
481 20241118 103900 50510627 1191 1191 1191 1191 0
482 20241118 103800 50510627 1191 1191 1191 1191 0
483 20241118 103700 50510627 1191 1191 1191 1191 0
484 20241118 103600 50510627 1191 1191 1191 1191 0
485 20241118 103500 50510627 1191 1191 1191 1191 147
486 20241118 103400 50335550 1191 1191 1191 1191 0
487 20241118 103300 50335550 1191 1191 1191 1191 0
488 20241118 103200 50335550 1191 1187 1191 1187 846
489 20241118 103100 49328148 1187 1187 1187 1187 4000
490 20241118 103000 44580148 1187 1187 1187 1187 118
491 20241118 102900 44440082 1191 1191 1191 1191 0
492 20241118 102800 44440082 1191 1191 1191 1191 0
493 20241118 102700 44440082 1191 1191 1191 1191 1
494 20241118 102600 44438891 1187 1187 1187 1187 353
495 20241118 102500 44019880 1187 1187 1187 1187 457
496 20241118 102400 43477421 1188 1188 1188 1188 1043
497 20241118 102300 42238337 1188 1188 1188 1188 0
498 20241118 102200 42238337 1188 1188 1188 1188 46
499 20241118 102100 42183689 1194 1194 1194 1194 1
500 20241118 102000 42182495 1188 1188 1188 1188 0
501 20241118 101900 42182495 1188 1188 1188 1188 0
502 20241118 101800 42182495 1188 1188 1188 1188 6495
503 20241118 101700 34466435 1188 1188 1188 1188 0
504 20241118 101600 34466435 1188 1189 1189 1188 1127
505 20241118 101500 33127459 1188 1188 1188 1188 1
506 20241118 101400 33126271 1194 1194 1194 1194 0
507 20241118 101300 33126271 1194 1194 1194 1194 2
508 20241118 101200 33123883 1197 1194 1197 1194 391
509 20241118 101100 32656027 1188 1189 1189 1188 4209
510 20241118 101000 27655581 1197 1197 1197 1197 0
511 20241118 100900 27655581 1197 1197 1197 1197 10
512 20241118 100800 27643611 1197 1197 1197 1197 0
513 20241118 100700 27643611 1197 1197 1197 1197 0
514 20241118 100600 27643611 1197 1197 1197 1197 3
515 20241118 100500 27640020 1189 1189 1189 1189 0
516 20241118 100400 27640020 1189 1189 1189 1189 46
517 20241118 100300 27585326 1197 1197 1197 1197 0
518 20241118 100200 27585326 1197 1197 1197 1197 51
519 20241118 100100 27524279 1195 1195 1195 1195 1
520 20241118 100000 27523084 1197 1197 1197 1197 0
521 20241118 095900 27523084 1197 1197 1197 1197 15
522 20241118 095800 27505129 1197 1197 1197 1197 200
523 20241118 095700 27265729 1198 1198 1198 1198 0
524 20241118 095600 27265729 1198 1198 1198 1198 0
525 20241118 095500 27265729 1198 1188 1198 1188 47
526 20241118 095400 27209883 1199 1199 1199 1199 0
527 20241118 095300 27209883 1199 1199 1199 1199 0
528 20241118 095200 27209883 1199 1187 1199 1187 127
529 20241118 095100 27058643 1197 1197 1197 1197 0
530 20241118 095000 27058643 1197 1197 1197 1197 6
531 20241118 094900 27051461 1188 1189 1189 1188 55
532 20241118 094800 26986118 1188 1188 1188 1188 0
533 20241118 094700 26986118 1188 1188 1188 1188 0
534 20241118 094600 26986118 1188 1188 1188 1188 0
535 20241118 094500 26986118 1188 1188 1188 1188 46
536 20241118 094400 26931470 1197 1197 1197 1197 0
537 20241118 094300 26931470 1197 1197 1197 1197 0
538 20241118 094200 26931470 1197 1197 1197 1197 427
539 20241118 094100 26420351 1197 1197 1197 1197 2
540 20241118 094000 26417957 1197 1197 1197 1197 113
541 20241118 093900 26282696 1197 1197 1197 1197 1
542 20241118 093800 26281499 1197 1197 1197 1197 6
543 20241118 093700 26274317 1197 1201 1201 1197 2985
544 20241118 093600 22699712 1201 1201 1201 1201 46
545 20241118 093500 22644466 1201 1193 1201 1193 8972
546 20241118 093400 11895116 1193 1193 1193 1193 0
547 20241118 093300 11895116 1193 1193 1193 1193 1
548 20241118 093200 11893923 1193 1193 1193 1193 1
549 20241118 093100 11892730 1193 1193 1193 1193 2
550 20241118 093000 11890344 1193 1193 1193 1193 0
551 20241118 092900 11890344 1193 1193 1193 1193 0
552 20241118 092800 11890344 1193 1193 1193 1193 1
553 20241118 092700 11889151 1181 1181 1181 1181 46
554 20241118 092600 11834825 1181 1181 1181 1181 539
555 20241118 092500 11198266 1181 1181 1181 1181 0
556 20241118 092400 11198266 1181 1181 1181 1181 1213
557 20241118 092300 9765713 1183 1183 1183 1183 1
558 20241118 092200 9764530 1183 1183 1183 1183 823
559 20241118 092100 8790921 1195 1195 1195 1195 0
560 20241118 092000 8790921 1195 1195 1195 1195 0
561 20241118 091900 8790921 1195 1195 1195 1195 0
562 20241118 091800 8790921 1195 1182 1195 1182 47
563 20241118 091700 8735354 1197 1197 1197 1197 0
564 20241118 091600 8735354 1197 1197 1197 1197 0
565 20241118 091500 8735354 1197 1197 1197 1197 0
566 20241118 091400 8735354 1197 1197 1197 1197 10
567 20241118 091300 8723384 1190 1189 1190 1189 551
568 20241118 091200 8068195 1189 1189 1189 1189 1
569 20241118 091100 8067006 1181 1181 1181 1181 0
570 20241118 091000 8067006 1181 1185 1185 1181 1510
571 20241118 090900 6283296 1181 1181 1181 1181 47
572 20241118 090800 6227789 1181 1181 1181 1181 153
573 20241118 090700 6047096 1181 1181 1181 1181 0
574 20241118 090600 6047096 1181 1181 1181 1181 426
575 20241118 090500 5543990 1185 1185 1185 1185 3110
576 20241118 090400 1858640 1185 1185 1185 1185 266
577 20241118 090300 1543430 1190 1190 1190 1190 0
578 20241118 090200 1543430 1190 1190 1190 1190 154
579 20241118 090100 1360170 1190 1190 1190 1190 0
580 20241118 090000 1360170 1190 1190 1190 1190 1143