ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001230/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183300,215775510,7370,7370,7370,7370,1029
20241121,183200,215775510,7370,7370,7370,7370,0
20241121,183100,215775510,7370,7370,7370,7370,0
20241121,183000,215775510,7370,7370,7370,7370,0
20241121,182900,215775510,7370,7370,7370,7370,0
20241121,182800,215775510,7370,7370,7370,7370,0
20241121,182700,215775510,7370,7370,7370,7370,0
20241121,182600,215775510,7370,7370,7370,7370,0
20241121,182500,215775510,7370,7370,7370,7370,0
20241121,182400,215775510,7370,7370,7370,7370,0
20241121,182300,215775510,7370,7370,7370,7370,0
20241121,182200,215775510,7370,7370,7370,7370,0
20241121,182100,215775510,7370,7370,7370,7370,0
20241121,182000,215775510,7370,7370,7370,7370,0
20241121,181900,215775510,7370,7370,7370,7370,0
20241121,181800,215775510,7370,7370,7370,7370,0
20241121,181700,215775510,7370,7370,7370,7370,0
20241121,181600,215775510,7370,7370,7370,7370,0
20241121,181500,215775510,7370,7370,7370,7370,0
20241121,181400,215775510,7370,7370,7370,7370,0
20241121,181300,215775510,7370,7370,7370,7370,0
20241121,181200,215775510,7370,7370,7370,7370,0
20241121,181100,215775510,7370,7370,7370,7370,0
20241121,181000,215775510,7370,7370,7370,7370,0
20241121,180900,215775510,7370,7370,7370,7370,0
20241121,180800,215775510,7370,7370,7370,7370,0
20241121,180700,215775510,7370,7370,7370,7370,0
20241121,180600,215775510,7370,7370,7370,7370,0
20241121,180500,215775510,7370,7370,7370,7370,0
20241121,180400,215775510,7370,7370,7370,7370,0
20241121,180300,215775510,7370,7370,7370,7370,1029
20241121,180200,215775510,7370,7370,7370,7370,0
20241121,180100,215775510,7370,7370,7370,7370,0
20241121,180000,215775510,7370,7370,7370,7370,0
20241121,175900,215775510,7370,7370,7370,7370,0
20241121,175800,215775510,7370,7370,7370,7370,0
20241121,175700,215775510,7370,7370,7370,7370,0
20241121,175600,215775510,7370,7370,7370,7370,0
20241121,175500,215775510,7370,7370,7370,7370,0
20241121,175400,215775510,7370,7370,7370,7370,0
20241121,175300,215775510,7370,7370,7370,7370,0
20241121,175200,215775510,7370,7370,7370,7370,0
20241121,175100,215775510,7370,7370,7370,7370,0
20241121,175000,215775510,7370,7370,7370,7370,0
20241121,174900,215775510,7370,7370,7370,7370,0
20241121,174800,215775510,7370,7370,7370,7370,0
20241121,174700,215775510,7370,7370,7370,7370,0
20241121,174600,215775510,7370,7370,7370,7370,0
20241121,174500,215775510,7370,7370,7370,7370,0
20241121,174400,215775510,7370,7370,7370,7370,0
20241121,174300,215775510,7370,7370,7370,7370,0
20241121,174200,215775510,7370,7370,7370,7370,0
20241121,174100,215775510,7370,7370,7370,7370,0
20241121,174000,215775510,7370,7370,7370,7370,0
20241121,173900,215775510,7370,7370,7370,7370,0
20241121,173800,215775510,7370,7370,7370,7370,0
20241121,173700,215775510,7370,7370,7370,7370,0
20241121,173600,215775510,7370,7370,7370,7370,0
20241121,173500,215775510,7370,7370,7370,7370,0
20241121,173400,215775510,7370,7370,7370,7370,0
20241121,173300,215775510,7370,7370,7370,7370,1029
20241121,173200,215775510,7370,7370,7370,7370,0
20241121,173100,215775510,7370,7370,7370,7370,0
20241121,173000,215775510,7370,7370,7370,7370,0
20241121,172900,215775510,7370,7370,7370,7370,0
20241121,172800,215775510,7370,7370,7370,7370,0
20241121,172700,215775510,7370,7370,7370,7370,0
20241121,172600,215775510,7370,7370,7370,7370,0
20241121,172500,215775510,7370,7370,7370,7370,0
20241121,172400,215775510,7370,7370,7370,7370,0
20241121,172300,215775510,7370,7370,7370,7370,0
20241121,172200,215775510,7370,7370,7370,7370,0
20241121,172100,215775510,7370,7370,7370,7370,0
20241121,172000,215775510,7370,7370,7370,7370,0
20241121,171900,215775510,7370,7370,7370,7370,0
20241121,171800,215775510,7370,7370,7370,7370,0
20241121,171700,215775510,7370,7370,7370,7370,0
20241121,171600,215775510,7370,7370,7370,7370,0
20241121,171500,215775510,7370,7370,7370,7370,0
20241121,171400,215775510,7370,7370,7370,7370,0
20241121,171300,215775510,7370,7370,7370,7370,0
20241121,171200,215775510,7370,7370,7370,7370,0
20241121,171100,215775510,7370,7370,7370,7370,0
20241121,171000,215775510,7370,7370,7370,7370,0
20241121,170900,215775510,7370,7370,7370,7370,0
20241121,170800,215775510,7370,7370,7370,7370,0
20241121,170700,215775510,7370,7370,7370,7370,0
20241121,170600,215775510,7370,7370,7370,7370,0
20241121,170500,215775510,7370,7370,7370,7370,0
20241121,170400,215775510,7370,7370,7370,7370,0
20241121,170300,215775510,7370,7370,7370,7370,1029
20241121,170200,215775510,7370,7370,7370,7370,0
20241121,170100,215775510,7370,7370,7370,7370,0
20241121,170000,215775510,7370,7370,7370,7370,0
20241121,165900,215775510,7370,7370,7370,7370,0
20241121,165800,215775510,7370,7370,7370,7370,0
20241121,165700,215775510,7370,7370,7370,7370,0
20241121,165600,215775510,7370,7370,7370,7370,0
20241121,165500,215775510,7370,7370,7370,7370,0
20241121,165400,215775510,7370,7370,7370,7370,0
20241121,165300,215775510,7370,7370,7370,7370,0
20241121,165200,215775510,7370,7370,7370,7370,0
20241121,165100,215775510,7370,7370,7370,7370,0
20241121,165000,215775510,7370,7370,7370,7370,0
20241121,164900,215775510,7370,7370,7370,7370,0
20241121,164800,215775510,7370,7370,7370,7370,0
20241121,164700,215775510,7370,7370,7370,7370,0
20241121,164600,215775510,7370,7370,7370,7370,0
20241121,164500,215775510,7370,7370,7370,7370,0
20241121,164400,215775510,7370,7370,7370,7370,0
20241121,164300,215775510,7370,7370,7370,7370,0
20241121,164200,215775510,7370,7370,7370,7370,0
20241121,164100,215775510,7370,7370,7370,7370,0
20241121,164000,215775510,7370,7370,7370,7370,0
20241121,163900,215775510,7370,7370,7370,7370,0
20241121,163800,215775510,7370,7370,7370,7370,0
20241121,163700,215775510,7370,7370,7370,7370,0
20241121,163600,215775510,7370,7370,7370,7370,0
20241121,163500,215775510,7370,7370,7370,7370,0
20241121,163400,215775510,7370,7370,7370,7370,0
20241121,163300,215775510,7370,7370,7370,7370,1029
20241121,163200,215775510,7370,7370,7370,7370,0
20241121,163100,215775510,7370,7370,7370,7370,0
20241121,163000,215775510,7370,7370,7370,7370,0
20241121,162900,215775510,7370,7370,7370,7370,0
20241121,162800,215775510,7370,7370,7370,7370,0
20241121,162700,215775510,7370,7370,7370,7370,0
20241121,162600,215775510,7370,7370,7370,7370,0
20241121,162500,215775510,7370,7370,7370,7370,0
20241121,162400,215775510,7370,7370,7370,7370,0
20241121,162300,215775510,7370,7370,7370,7370,0
20241121,162200,215775510,7370,7370,7370,7370,0
20241121,162100,215775510,7370,7370,7370,7370,0
20241121,162000,215775510,7370,7370,7370,7370,0
20241121,161900,215775510,7370,7370,7370,7370,0
20241121,161800,215775510,7370,7370,7370,7370,0
20241121,161700,215775510,7370,7370,7370,7370,0
20241121,161600,215775510,7370,7370,7370,7370,0
20241121,161500,215775510,7370,7370,7370,7370,0
20241121,161400,215775510,7370,7370,7370,7370,0
20241121,161300,215775510,7370,7370,7370,7370,0
20241121,161200,215775510,7370,7370,7370,7370,0
20241121,161100,215775510,7370,7370,7370,7370,0
20241121,161000,215775510,7370,7370,7370,7370,0
20241121,160900,215775510,7370,7370,7370,7370,0
20241121,160800,215775510,7370,7370,7370,7370,0
20241121,160700,215775510,7370,7370,7370,7370,0
20241121,160600,215775510,7370,7370,7370,7370,0
20241121,160500,215775510,7370,7370,7370,7370,0
20241121,160400,215775510,7370,7370,7370,7370,0
20241121,160300,215775510,7370,7370,7370,7370,1029
20241121,160200,215775510,7370,7370,7370,7370,0
20241121,160100,215775510,7370,7370,7370,7370,0
20241121,160000,215775510,7370,7370,7370,7370,0
20241121,155900,215775510,7370,7370,7370,7370,0
20241121,155800,215775510,7370,7370,7370,7370,0
20241121,155700,215775510,7370,7370,7370,7370,0
20241121,155600,215775510,7370,7370,7370,7370,0
20241121,155500,215775510,7370,7370,7370,7370,0
20241121,155400,215775510,7370,7370,7370,7370,0
20241121,155300,215775510,7370,7370,7370,7370,0
20241121,155200,215775510,7370,7370,7370,7370,0
20241121,155100,215775510,7370,7370,7370,7370,0
20241121,155000,215775510,7370,7370,7370,7370,0
20241121,154900,215775510,7370,7370,7370,7370,0
20241121,154800,215775510,7370,7370,7370,7370,0
20241121,154700,215775510,7370,7370,7370,7370,0
20241121,154600,215775510,7370,7370,7370,7370,0
20241121,154500,215775510,7370,7370,7370,7370,0
20241121,154400,215775510,7370,7370,7370,7370,0
20241121,154300,215775510,7370,7370,7370,7370,0
20241121,154200,215775510,7370,7370,7370,7370,0
20241121,154100,215775510,7370,7370,7370,7370,0
20241121,154000,215775510,7370,7370,7370,7370,0
20241121,153900,215775510,7370,7370,7370,7370,0
20241121,153800,215775510,7370,7370,7370,7370,0
20241121,153700,215775510,7370,7370,7370,7370,0
20241121,153600,215775510,7370,7370,7370,7370,0
20241121,153500,215775510,7370,7370,7370,7370,0
20241121,153400,215775510,7370,7370,7370,7370,0
20241121,153300,215775510,7370,7370,7370,7370,1029
20241121,153200,215775510,7370,7370,7370,7370,0
20241121,153100,215775510,7370,7370,7370,7370,0
20241121,153000,215775510,7370,7370,7370,7370,1029
20241121,152900,208191780,7380,7380,7380,7380,0
20241121,152800,208191780,7380,7380,7380,7380,0
20241121,152700,208191780,7380,7380,7380,7380,0
20241121,152600,208191780,7380,7380,7380,7380,0
20241121,152500,208191780,7380,7380,7380,7380,0
20241121,152400,208191780,7380,7380,7380,7380,0
20241121,152300,208191780,7380,7380,7380,7380,0
20241121,152200,208191780,7380,7380,7380,7380,0
20241121,152100,208191780,7380,7380,7380,7380,0
20241121,152000,208191780,7380,7380,7380,7380,0
20241121,151900,208191780,7380,7380,7380,7380,38
20241121,151800,207911340,7380,7380,7380,7380,29
20241121,151700,207697320,7380,7380,7380,7380,21
20241121,151600,207542340,7370,7370,7370,7370,97
20241121,151500,206827450,7380,7380,7380,7380,10
20241121,151400,206753650,7380,7380,7380,7370,7
20241121,151300,206702000,7380,7370,7380,7370,21
20241121,151200,206547130,7380,7380,7380,7380,32
20241121,151100,206310970,7370,7380,7380,7370,32
20241121,151000,206074830,7380,7380,7380,7370,322
20241121,150900,203698490,7380,7380,7380,7380,55
20241121,150800,203292590,7370,7370,7370,7370,2
20241121,150700,203277850,7370,7380,7380,7370,427
20241121,150600,200126610,7370,7370,7370,7370,461
20241121,150500,196729040,7370,7370,7370,7370,96
20241121,150400,196021520,7370,7380,7380,7370,7
20241121,150300,195969880,7370,7370,7370,7370,2
20241121,150200,195955140,7380,7380,7380,7380,139
20241121,150100,194929320,7380,7380,7380,7370,258
20241121,150000,193027740,7380,7380,7380,7380,670
20241121,145900,188083140,7390,7390,7390,7390,182
20241121,145800,186738160,7400,7400,7400,7400,11
20241121,145700,186656760,7400,7400,7400,7400,1
20241121,145600,186649360,7400,7400,7400,7400,1
20241121,145500,186641960,7390,7400,7400,7390,115
20241121,145400,185790980,7400,7400,7400,7400,38
20241121,145300,185509780,7400,7400,7400,7400,1
20241121,145200,185502380,7390,7390,7390,7390,0
20241121,145100,185502380,7390,7400,7400,7390,468
20241121,145000,182043850,7400,7400,7400,7400,18
20241121,144900,181910650,7400,7400,7400,7400,11
20241121,144800,181829250,7400,7400,7400,7400,98
20241121,144700,181104050,7400,7410,7410,7400,26
20241121,144600,180911550,7410,7410,7410,7410,1
20241121,144500,180904140,7410,7410,7410,7410,0
20241121,144400,180904140,7410,7410,7410,7410,0
20241121,144300,180904140,7410,7410,7410,7410,12
20241121,144200,180815220,7410,7410,7410,7410,1
20241121,144100,180807810,7400,7400,7400,7400,0
20241121,144000,180807810,7400,7410,7410,7400,604
20241121,143900,176338200,7410,7410,7410,7410,31
20241121,143800,176108490,7410,7410,7410,7410,0
20241121,143700,176108490,7410,7420,7420,7410,101
20241121,143600,175360070,7410,7410,7410,7410,0
20241121,143500,175360070,7410,7410,7410,7410,19
20241121,143400,175219280,7420,7420,7420,7420,2
20241121,143300,175204440,7420,7420,7420,7420,14
20241121,143200,175100560,7420,7420,7420,7420,0
20241121,143100,175100560,7420,7420,7420,7420,0
20241121,143000,175100560,7420,7420,7420,7400,311
20241121,142900,172798400,7410,7410,7410,7410,0
20241121,142800,172798400,7410,7410,7410,7410,87
20241121,142700,172153730,7410,7410,7410,7410,0
20241121,142600,172153730,7410,7410,7410,7410,0
20241121,142500,172153730,7410,7420,7420,7410,107
20241121,142400,171360840,7420,7420,7420,7420,1
20241121,142300,171353420,7430,7430,7430,7430,1
20241121,142200,171345990,7400,7400,7400,7400,0
20241121,142100,171345990,7400,7410,7410,7400,35
20241121,142000,171086980,7400,7400,7400,7400,0
20241121,141900,171086980,7400,7400,7400,7400,0
20241121,141800,171086980,7400,7410,7410,7400,26
20241121,141700,170894570,7400,7400,7400,7400,0
20241121,141600,170894570,7400,7400,7400,7400,0
20241121,141500,170894570,7400,7390,7400,7380,446
20241121,141400,167595300,7390,7410,7410,7390,2090
20241121,141300,152121500,7430,7430,7430,7430,0
20241121,141200,152121500,7430,7430,7430,7430,0
20241121,141100,152121500,7430,7430,7430,7410,2081
20241121,141000,136692530,7430,7430,7430,7430,0
20241121,140900,136692530,7430,7430,7430,7430,0
20241121,140800,136692530,7430,7420,7430,7420,332
20241121,140700,134226840,7410,7450,7450,7410,3000
20241121,140600,111961360,7450,7450,7450,7450,1
20241121,140500,111953910,7460,7470,7470,7460,20
20241121,140400,111804700,7430,7430,7430,7430,0
20241121,140300,111804700,7430,7430,7430,7430,0
20241121,140200,111804700,7430,7430,7430,7430,0
20241121,140100,111804700,7430,7470,7470,7430,2
20241121,140000,111789800,7420,7420,7420,7420,0
20241121,135900,111789800,7420,7420,7420,7420,0
20241121,135800,111789800,7420,7450,7450,7420,1685
20241121,135700,99267050,7460,7460,7460,7460,0
20241121,135600,99267050,7460,7460,7460,7460,19
20241121,135500,99125310,7450,7450,7450,7450,0
20241121,135400,99125310,7450,7450,7450,7450,0
20241121,135300,99125310,7450,7460,7460,7450,50
20241121,135200,98752800,7450,7450,7450,7450,0
20241121,135100,98752800,7450,7460,7460,7450,400
20241121,135000,95772750,7460,7460,7460,7460,2
20241121,134900,95757830,7470,7470,7470,7470,2
20241121,134800,95742890,7460,7460,7460,7460,0
20241121,134700,95742890,7460,7460,7460,7460,0
20241121,134600,95742890,7460,7460,7460,7460,0
20241121,134500,95742890,7460,7460,7460,7460,0
20241121,134400,95742890,7460,7460,7460,7460,0
20241121,134300,95742890,7460,7470,7470,7460,4
20241121,134200,95713040,7470,7470,7470,7470,2
20241121,134100,95698100,7460,7460,7460,7460,0
20241121,134000,95698100,7460,7460,7460,7460,0
20241121,133900,95698100,7460,7460,7460,7460,0
20241121,133800,95698100,7460,7460,7460,7460,109
20241121,133700,94884960,7460,7460,7460,7460,105
20241121,133600,94101660,7460,7460,7460,7460,106
20241121,133500,93310900,7460,7460,7460,7460,0
20241121,133400,93310900,7460,7460,7460,7460,31
20241121,133300,93079640,7450,7450,7450,7450,198
20241121,133200,91604540,7450,7450,7450,7450,0
20241121,133100,91604540,7450,7450,7450,7450,6
20241121,133000,91559840,7450,7460,7460,7450,456
20241121,132900,88162630,7460,7460,7460,7460,0
20241121,132800,88162630,7460,7460,7460,7460,100
20241121,132700,87416630,7450,7450,7450,7450,13
20241121,132600,87319780,7460,7460,7460,7460,101
20241121,132500,86566320,7460,7460,7460,7460,5
20241121,132400,86529020,7460,7460,7460,7460,0
20241121,132300,86529020,7460,7460,7460,7460,1
20241121,132200,86521560,7460,7460,7460,7460,2
20241121,132100,86506640,7460,7460,7460,7460,0
20241121,132000,86506640,7460,7460,7460,7460,16
20241121,131900,86387280,7450,7450,7450,7450,0
20241121,131800,86387280,7450,7450,7450,7450,706
20241121,131700,81127580,7450,7450,7450,7450,2
20241121,131600,81112680,7450,7450,7450,7450,0
20241121,131500,81112680,7450,7450,7450,7450,0
20241121,131400,81112680,7450,7450,7450,7450,0
20241121,131300,81112680,7450,7450,7450,7450,0
20241121,131200,81112680,7450,7450,7450,7450,0
20241121,131100,81112680,7450,7450,7450,7450,1
20241121,131000,81105230,7450,7450,7450,7450,2
20241121,130900,81090330,7450,7450,7450,7450,0
20241121,130800,81090330,7450,7450,7450,7450,0
20241121,130700,81090330,7450,7450,7450,7450,1
20241121,130600,81082880,7410,7410,7410,7410,0
20241121,130500,81082880,7410,7410,7410,7410,0
20241121,130400,81082880,7410,7410,7410,7410,0
20241121,130300,81082880,7410,7410,7410,7410,0
20241121,130200,81082880,7410,7440,7440,7410,300
20241121,130100,78856750,7450,7450,7450,7450,2
20241121,130000,78841850,7450,7450,7450,7450,0
20241121,125900,78841850,7450,7450,7450,7450,0
20241121,125800,78841850,7450,7450,7450,7450,2
20241121,125700,78826950,7450,7450,7450,7450,0
20241121,125600,78826950,7450,7450,7450,7450,7
20241121,125500,78774800,7450,7450,7450,7450,50
20241121,125400,78402300,7460,7450,7460,7450,6
20241121,125300,78357560,7460,7460,7460,7460,0
20241121,125200,78357560,7460,7460,7460,7460,0
20241121,125100,78357560,7460,7460,7460,7460,4
20241121,125000,78327720,7460,7460,7460,7460,0
20241121,124900,78327720,7460,7460,7460,7460,0
20241121,124800,78327720,7460,7460,7460,7460,1
20241121,124700,78320260,7460,7460,7460,7460,0
20241121,124600,78320260,7460,7460,7460,7460,3
20241121,124500,78297880,7460,7450,7460,7450,2
20241121,124400,78282970,7460,7460,7460,7460,3
20241121,124300,78260590,7460,7460,7460,7460,0
20241121,124200,78260590,7460,7460,7460,7460,1
20241121,124100,78253130,7460,7460,7460,7460,0
20241121,124000,78253130,7460,7460,7460,7460,0
20241121,123900,78253130,7460,7460,7460,7460,10
20241121,123800,78178530,7460,7460,7460,7460,1
20241121,123700,78171070,7450,7450,7450,7450,20
20241121,123600,78022070,7460,7460,7460,7460,0
20241121,123500,78022070,7460,7460,7460,7460,1
20241121,123400,78014610,7460,7460,7460,7460,0
20241121,123300,78014610,7460,7460,7460,7460,0
20241121,123200,78014610,7460,7460,7460,7460,2
20241121,123100,77999690,7450,7450,7450,7450,0
20241121,123000,77999690,7450,7450,7450,7450,36
20241121,122900,77731490,7460,7460,7460,7460,1
20241121,122800,77724030,7450,7450,7450,7450,0
20241121,122700,77724030,7450,7450,7450,7450,13
20241121,122600,77627180,7460,7460,7460,7460,1
20241121,122500,77619720,7450,7450,7450,7450,5
20241121,122400,77582470,7450,7450,7450,7450,262
20241121,122300,75630570,7450,7450,7450,7450,0
20241121,122200,75630570,7450,7460,7460,7450,2
20241121,122100,75615660,7450,7450,7450,7450,0
20241121,122000,75615660,7450,7450,7450,7450,13
20241121,121900,75518810,7450,7450,7450,7450,0
20241121,121800,75518810,7450,7450,7450,7450,0
20241121,121700,75518810,7450,7450,7450,7450,0
20241121,121600,75518810,7450,7450,7450,7450,1
20241121,121500,75511360,7460,7460,7460,7460,0
20241121,121400,75511360,7460,7460,7460,7460,0
20241121,121300,75511360,7460,7450,7460,7450,5
20241121,121200,75474100,7450,7450,7450,7450,0
20241121,121100,75474100,7450,7450,7450,7450,0
20241121,121000,75474100,7450,7450,7450,7450,1
20241121,120900,75466650,7450,7450,7450,7450,0
20241121,120800,75466650,7450,7450,7450,7450,0
20241121,120700,75466650,7450,7450,7450,7450,0
20241121,120600,75466650,7450,7460,7460,7450,6
20241121,120500,75421940,7460,7460,7460,7460,0
20241121,120400,75421940,7460,7460,7460,7460,2
20241121,120300,75407020,7460,7460,7460,7460,31
20241121,120200,75175760,7460,7460,7460,7460,0
20241121,120100,75175760,7460,7460,7460,7460,1
20241121,120000,75168300,7420,7420,7420,7420,0
20241121,115900,75168300,7420,7420,7420,7420,0
20241121,115800,75168300,7420,7420,7420,7420,0
20241121,115700,75168300,7420,7450,7450,7420,913
20241121,115600,68386180,7460,7460,7460,7460,0
20241121,115500,68386180,7460,7460,7460,7460,0
20241121,115400,68386180,7460,7460,7460,7460,68
20241121,115300,67878900,7460,7460,7460,7460,0
20241121,115200,67878900,7460,7460,7460,7460,0
20241121,115100,67878900,7460,7460,7460,7460,1
20241121,115000,67871440,7460,7460,7460,7460,0
20241121,114900,67871440,7460,7460,7460,7460,0
20241121,114800,67871440,7460,7460,7460,7460,0
20241121,114700,67871440,7460,7460,7460,7460,1
20241121,114600,67863980,7460,7460,7460,7460,205
20241121,114500,66334680,7460,7460,7460,7460,19
20241121,114400,66192940,7470,7470,7470,7470,1
20241121,114300,66185470,7470,7470,7470,7470,0
20241121,114200,66185470,7470,7470,7470,7470,14
20241121,114100,66080890,7470,7470,7470,7470,3
20241121,114000,66058480,7460,7460,7460,7460,3
20241121,113900,66036100,7460,7460,7460,7460,33
20241121,113800,65789920,7470,7470,7470,7470,1
20241121,113700,65782450,7470,7470,7470,7470,327
20241121,113600,63339760,7470,7470,7470,7470,0
20241121,113500,63339760,7470,7470,7470,7470,2
20241121,113400,63324820,7470,7470,7470,7470,0
20241121,113300,63324820,7470,7470,7470,7470,0
20241121,113200,63324820,7470,7470,7470,7470,5
20241121,113100,63287470,7470,7470,7470,7470,1
20241121,113000,63280000,7470,7470,7470,7470,170
20241121,112900,62010100,7470,7470,7470,7470,0
20241121,112800,62010100,7470,7470,7470,7470,2
20241121,112700,61995160,7460,7460,7460,7460,0
20241121,112600,61995160,7460,7460,7460,7460,0
20241121,112500,61995160,7460,7460,7460,7460,10
20241121,112400,61920560,7460,7460,7460,7460,500
20241121,112300,58190560,7460,7460,7460,7460,0
20241121,112200,58190560,7460,7450,7460,7450,15
20241121,112100,58078790,7450,7450,7450,7450,0
20241121,112000,58078790,7450,7450,7450,7450,0
20241121,111900,58078790,7450,7450,7450,7450,0
20241121,111800,58078790,7450,7450,7450,7450,67
20241121,111700,57579640,7440,7440,7440,7440,19
20241121,111600,57438280,7440,7440,7440,7440,0
20241121,111500,57438280,7440,7440,7440,7440,0
20241121,111400,57438280,7440,7440,7440,7440,225
20241121,111300,55764280,7440,7440,7440,7440,0
20241121,111200,55764280,7440,7440,7440,7440,1
20241121,111100,55756840,7430,7440,7440,7430,17
20241121,111000,55630490,7430,7430,7430,7430,0
20241121,110900,55630490,7430,7430,7430,7430,12
20241121,110800,55541330,7420,7420,7420,7420,0
20241121,110700,55541330,7420,7420,7420,7420,0
20241121,110600,55541330,7420,7420,7420,7420,0
20241121,110500,55541330,7420,7420,7420,7420,1
20241121,110400,55533910,7420,7430,7430,7420,16
20241121,110300,55415150,7420,7420,7420,7420,0
20241121,110200,55415150,7420,7420,7420,7420,0
20241121,110100,55415150,7420,7420,7420,7420,1
20241121,110000,55407730,7440,7440,7440,7440,0
20241121,105900,55407730,7440,7430,7440,7430,22
20241121,105800,55244240,7420,7420,7420,7420,0
20241121,105700,55244240,7420,7420,7420,7420,0
20241121,105600,55244240,7420,7420,7420,7420,0
20241121,105500,55244240,7420,7420,7420,7420,63
20241121,105400,54776780,7420,7420,7420,7420,0
20241121,105300,54776780,7420,7420,7420,7420,0
20241121,105200,54776780,7420,7430,7430,7420,190
20241121,105100,53366950,7430,7430,7430,7430,0
20241121,105000,53366950,7430,7430,7430,7430,1
20241121,104900,53359520,7420,7420,7420,7420,0
20241121,104800,53359520,7420,7420,7420,7420,0
20241121,104700,53359520,7420,7420,7420,7420,1092
20241121,104600,45256880,7410,7430,7430,7410,2000
20241121,104500,30436670,7430,7430,7430,7430,0
20241121,104400,30436670,7430,7430,7430,7430,0
20241121,104300,30436670,7430,7430,7430,7430,203
20241121,104200,28928380,7430,7430,7430,7430,0
20241121,104100,28928380,7430,7430,7430,7430,41
20241121,104000,28623750,7430,7430,7430,7430,1
20241121,103900,28616320,7420,7420,7420,7420,12
20241121,103800,28527280,7430,7430,7430,7430,0
20241121,103700,28527280,7430,7430,7430,7430,1
20241121,103600,28519850,7420,7420,7420,7420,0
20241121,103500,28519850,7420,7420,7420,7420,2
20241121,103400,28505010,7430,7430,7430,7430,98
20241121,103300,27776870,7440,7440,7440,7440,0
20241121,103200,27776870,7440,7440,7440,7440,27
20241121,103100,27575990,7440,7440,7440,7440,1
20241121,103000,27568550,7440,7440,7440,7440,0
20241121,102900,27568550,7440,7440,7440,7440,12
20241121,102800,27479270,7440,7440,7440,7440,4
20241121,102700,27449510,7440,7440,7440,7440,1
20241121,102600,27442070,7440,7440,7440,7440,8
20241121,102500,27382550,7440,7440,7440,7440,0
20241121,102400,27382550,7440,7440,7440,7440,1
20241121,102300,27375110,7440,7440,7440,7440,5
20241121,102200,27337910,7440,7440,7440,7440,2
20241121,102100,27323030,7440,7440,7440,7440,3
20241121,102000,27300710,7440,7440,7440,7440,0
20241121,101900,27300710,7440,7440,7440,7440,0
20241121,101800,27300710,7440,7440,7440,7440,1
20241121,101700,27293270,7440,7440,7440,7440,0
20241121,101600,27293270,7440,7440,7440,7440,0
20241121,101500,27293270,7440,7450,7450,7440,428
20241121,101400,24108940,7450,7450,7450,7450,0
20241121,101300,24108940,7450,7450,7450,7450,87
20241121,101200,23460790,7460,7460,7460,7460,2
20241121,101100,23445870,7460,7460,7460,7460,2
20241121,101000,23430950,7460,7450,7460,7450,200
20241121,100900,21939810,7450,7450,7450,7450,0
20241121,100800,21939810,7450,7440,7450,7440,61
20241121,100700,21485960,7440,7440,7440,7440,0
20241121,100600,21485960,7440,7430,7440,7430,26
20241121,100500,21292680,7430,7430,7430,7430,2
20241121,100400,21277820,7420,7420,7420,7420,0
20241121,100300,21277820,7420,7420,7420,7420,0
20241121,100200,21277820,7420,7420,7420,7420,0
20241121,100100,21277820,7420,7420,7420,7420,120
20241121,100000,20387420,7420,7410,7420,7410,339
20241121,095900,17872110,7410,7420,7420,7410,130
20241121,095800,16908800,7410,7410,7410,7410,25
20241121,095700,16723550,7420,7420,7420,7420,115
20241121,095600,15870250,7420,7420,7420,7420,157
20241121,095500,14705310,7420,7420,7420,7410,447
20241121,095400,11390750,7430,7430,7430,7430,0
20241121,095300,11390750,7430,7430,7430,7430,1
20241121,095200,11383320,7440,7440,7440,7440,0
20241121,095100,11383320,7440,7440,7440,7440,0
20241121,095000,11383320,7440,7440,7440,7430,26
20241121,094900,11189890,7440,7440,7440,7440,0
20241121,094800,11189890,7440,7440,7440,7440,0
20241121,094700,11189890,7440,7440,7440,7440,0
20241121,094600,11189890,7440,7440,7440,7440,2
20241121,094500,11175010,7430,7430,7430,7430,0
20241121,094400,11175010,7430,7430,7430,7430,0
20241121,094300,11175010,7430,7430,7430,7430,0
20241121,094200,11175010,7430,7430,7430,7430,15
20241121,094100,11063560,7440,7440,7440,7440,1
20241121,094000,11056120,7430,7430,7430,7430,0
20241121,093900,11056120,7430,7430,7430,7430,7
20241121,093800,11004110,7450,7450,7450,7450,1
20241121,093700,10996660,7460,7460,7460,7460,0
20241121,093600,10996660,7460,7460,7460,7460,0
20241121,093500,10996660,7460,7460,7460,7460,0
20241121,093400,10996660,7460,7460,7460,7460,0
20241121,093300,10996660,7460,7460,7460,7460,0
20241121,093200,10996660,7460,7460,7460,7460,0
20241121,093100,10996660,7460,7460,7460,7460,0
20241121,093000,10996660,7460,7460,7460,7460,0
20241121,092900,10996660,7460,7460,7460,7460,0
20241121,092800,10996660,7460,7460,7460,7460,4
20241121,092700,10966820,7460,7460,7460,7460,2
20241121,092600,10951900,7460,7460,7460,7460,1
20241121,092500,10944440,7460,7460,7460,7460,0
20241121,092400,10944440,7460,7460,7460,7460,0
20241121,092300,10944440,7460,7460,7460,7460,0
20241121,092200,10944440,7460,7460,7460,7460,0
20241121,092100,10944440,7460,7460,7460,7460,1
20241121,092000,10936980,7460,7460,7460,7460,10
20241121,091900,10862380,7460,7460,7460,7460,1
20241121,091800,10854920,7430,7460,7460,7430,79
20241121,091700,10267920,7460,7460,7460,7460,0
20241121,091600,10267920,7460,7460,7460,7460,1
20241121,091500,10260460,7460,7460,7460,7460,1
20241121,091400,10253000,7480,7480,7480,7480,0
20241121,091300,10253000,7480,7480,7480,7480,0
20241121,091200,10253000,7480,7480,7480,7480,0
20241121,091100,10253000,7480,7440,7480,7440,161
20241121,091000,9053390,7470,7470,7470,7470,0
20241121,090900,9053390,7470,7470,7470,7470,0
20241121,090800,9053390,7470,7470,7470,7470,0
20241121,090700,9053390,7470,7470,7470,7470,0
20241121,090600,9053390,7470,7470,7470,7470,5
20241121,090500,9016040,7410,7400,7410,7400,988
20241121,090400,1695100,7400,7400,7400,7400,1
20241121,090300,1687700,7400,7400,7400,7400,1
20241121,090200,1680300,7400,7400,7400,7400,39
20241121,090100,1391700,7320,7320,7320,7320,0
20241121,090000,1391700,7320,7410,7410,7320,189
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 183300 215775510 7370 7370 7370 7370 1029
3 20241121 183200 215775510 7370 7370 7370 7370 0
4 20241121 183100 215775510 7370 7370 7370 7370 0
5 20241121 183000 215775510 7370 7370 7370 7370 0
6 20241121 182900 215775510 7370 7370 7370 7370 0
7 20241121 182800 215775510 7370 7370 7370 7370 0
8 20241121 182700 215775510 7370 7370 7370 7370 0
9 20241121 182600 215775510 7370 7370 7370 7370 0
10 20241121 182500 215775510 7370 7370 7370 7370 0
11 20241121 182400 215775510 7370 7370 7370 7370 0
12 20241121 182300 215775510 7370 7370 7370 7370 0
13 20241121 182200 215775510 7370 7370 7370 7370 0
14 20241121 182100 215775510 7370 7370 7370 7370 0
15 20241121 182000 215775510 7370 7370 7370 7370 0
16 20241121 181900 215775510 7370 7370 7370 7370 0
17 20241121 181800 215775510 7370 7370 7370 7370 0
18 20241121 181700 215775510 7370 7370 7370 7370 0
19 20241121 181600 215775510 7370 7370 7370 7370 0
20 20241121 181500 215775510 7370 7370 7370 7370 0
21 20241121 181400 215775510 7370 7370 7370 7370 0
22 20241121 181300 215775510 7370 7370 7370 7370 0
23 20241121 181200 215775510 7370 7370 7370 7370 0
24 20241121 181100 215775510 7370 7370 7370 7370 0
25 20241121 181000 215775510 7370 7370 7370 7370 0
26 20241121 180900 215775510 7370 7370 7370 7370 0
27 20241121 180800 215775510 7370 7370 7370 7370 0
28 20241121 180700 215775510 7370 7370 7370 7370 0
29 20241121 180600 215775510 7370 7370 7370 7370 0
30 20241121 180500 215775510 7370 7370 7370 7370 0
31 20241121 180400 215775510 7370 7370 7370 7370 0
32 20241121 180300 215775510 7370 7370 7370 7370 1029
33 20241121 180200 215775510 7370 7370 7370 7370 0
34 20241121 180100 215775510 7370 7370 7370 7370 0
35 20241121 180000 215775510 7370 7370 7370 7370 0
36 20241121 175900 215775510 7370 7370 7370 7370 0
37 20241121 175800 215775510 7370 7370 7370 7370 0
38 20241121 175700 215775510 7370 7370 7370 7370 0
39 20241121 175600 215775510 7370 7370 7370 7370 0
40 20241121 175500 215775510 7370 7370 7370 7370 0
41 20241121 175400 215775510 7370 7370 7370 7370 0
42 20241121 175300 215775510 7370 7370 7370 7370 0
43 20241121 175200 215775510 7370 7370 7370 7370 0
44 20241121 175100 215775510 7370 7370 7370 7370 0
45 20241121 175000 215775510 7370 7370 7370 7370 0
46 20241121 174900 215775510 7370 7370 7370 7370 0
47 20241121 174800 215775510 7370 7370 7370 7370 0
48 20241121 174700 215775510 7370 7370 7370 7370 0
49 20241121 174600 215775510 7370 7370 7370 7370 0
50 20241121 174500 215775510 7370 7370 7370 7370 0
51 20241121 174400 215775510 7370 7370 7370 7370 0
52 20241121 174300 215775510 7370 7370 7370 7370 0
53 20241121 174200 215775510 7370 7370 7370 7370 0
54 20241121 174100 215775510 7370 7370 7370 7370 0
55 20241121 174000 215775510 7370 7370 7370 7370 0
56 20241121 173900 215775510 7370 7370 7370 7370 0
57 20241121 173800 215775510 7370 7370 7370 7370 0
58 20241121 173700 215775510 7370 7370 7370 7370 0
59 20241121 173600 215775510 7370 7370 7370 7370 0
60 20241121 173500 215775510 7370 7370 7370 7370 0
61 20241121 173400 215775510 7370 7370 7370 7370 0
62 20241121 173300 215775510 7370 7370 7370 7370 1029
63 20241121 173200 215775510 7370 7370 7370 7370 0
64 20241121 173100 215775510 7370 7370 7370 7370 0
65 20241121 173000 215775510 7370 7370 7370 7370 0
66 20241121 172900 215775510 7370 7370 7370 7370 0
67 20241121 172800 215775510 7370 7370 7370 7370 0
68 20241121 172700 215775510 7370 7370 7370 7370 0
69 20241121 172600 215775510 7370 7370 7370 7370 0
70 20241121 172500 215775510 7370 7370 7370 7370 0
71 20241121 172400 215775510 7370 7370 7370 7370 0
72 20241121 172300 215775510 7370 7370 7370 7370 0
73 20241121 172200 215775510 7370 7370 7370 7370 0
74 20241121 172100 215775510 7370 7370 7370 7370 0
75 20241121 172000 215775510 7370 7370 7370 7370 0
76 20241121 171900 215775510 7370 7370 7370 7370 0
77 20241121 171800 215775510 7370 7370 7370 7370 0
78 20241121 171700 215775510 7370 7370 7370 7370 0
79 20241121 171600 215775510 7370 7370 7370 7370 0
80 20241121 171500 215775510 7370 7370 7370 7370 0
81 20241121 171400 215775510 7370 7370 7370 7370 0
82 20241121 171300 215775510 7370 7370 7370 7370 0
83 20241121 171200 215775510 7370 7370 7370 7370 0
84 20241121 171100 215775510 7370 7370 7370 7370 0
85 20241121 171000 215775510 7370 7370 7370 7370 0
86 20241121 170900 215775510 7370 7370 7370 7370 0
87 20241121 170800 215775510 7370 7370 7370 7370 0
88 20241121 170700 215775510 7370 7370 7370 7370 0
89 20241121 170600 215775510 7370 7370 7370 7370 0
90 20241121 170500 215775510 7370 7370 7370 7370 0
91 20241121 170400 215775510 7370 7370 7370 7370 0
92 20241121 170300 215775510 7370 7370 7370 7370 1029
93 20241121 170200 215775510 7370 7370 7370 7370 0
94 20241121 170100 215775510 7370 7370 7370 7370 0
95 20241121 170000 215775510 7370 7370 7370 7370 0
96 20241121 165900 215775510 7370 7370 7370 7370 0
97 20241121 165800 215775510 7370 7370 7370 7370 0
98 20241121 165700 215775510 7370 7370 7370 7370 0
99 20241121 165600 215775510 7370 7370 7370 7370 0
100 20241121 165500 215775510 7370 7370 7370 7370 0
101 20241121 165400 215775510 7370 7370 7370 7370 0
102 20241121 165300 215775510 7370 7370 7370 7370 0
103 20241121 165200 215775510 7370 7370 7370 7370 0
104 20241121 165100 215775510 7370 7370 7370 7370 0
105 20241121 165000 215775510 7370 7370 7370 7370 0
106 20241121 164900 215775510 7370 7370 7370 7370 0
107 20241121 164800 215775510 7370 7370 7370 7370 0
108 20241121 164700 215775510 7370 7370 7370 7370 0
109 20241121 164600 215775510 7370 7370 7370 7370 0
110 20241121 164500 215775510 7370 7370 7370 7370 0
111 20241121 164400 215775510 7370 7370 7370 7370 0
112 20241121 164300 215775510 7370 7370 7370 7370 0
113 20241121 164200 215775510 7370 7370 7370 7370 0
114 20241121 164100 215775510 7370 7370 7370 7370 0
115 20241121 164000 215775510 7370 7370 7370 7370 0
116 20241121 163900 215775510 7370 7370 7370 7370 0
117 20241121 163800 215775510 7370 7370 7370 7370 0
118 20241121 163700 215775510 7370 7370 7370 7370 0
119 20241121 163600 215775510 7370 7370 7370 7370 0
120 20241121 163500 215775510 7370 7370 7370 7370 0
121 20241121 163400 215775510 7370 7370 7370 7370 0
122 20241121 163300 215775510 7370 7370 7370 7370 1029
123 20241121 163200 215775510 7370 7370 7370 7370 0
124 20241121 163100 215775510 7370 7370 7370 7370 0
125 20241121 163000 215775510 7370 7370 7370 7370 0
126 20241121 162900 215775510 7370 7370 7370 7370 0
127 20241121 162800 215775510 7370 7370 7370 7370 0
128 20241121 162700 215775510 7370 7370 7370 7370 0
129 20241121 162600 215775510 7370 7370 7370 7370 0
130 20241121 162500 215775510 7370 7370 7370 7370 0
131 20241121 162400 215775510 7370 7370 7370 7370 0
132 20241121 162300 215775510 7370 7370 7370 7370 0
133 20241121 162200 215775510 7370 7370 7370 7370 0
134 20241121 162100 215775510 7370 7370 7370 7370 0
135 20241121 162000 215775510 7370 7370 7370 7370 0
136 20241121 161900 215775510 7370 7370 7370 7370 0
137 20241121 161800 215775510 7370 7370 7370 7370 0
138 20241121 161700 215775510 7370 7370 7370 7370 0
139 20241121 161600 215775510 7370 7370 7370 7370 0
140 20241121 161500 215775510 7370 7370 7370 7370 0
141 20241121 161400 215775510 7370 7370 7370 7370 0
142 20241121 161300 215775510 7370 7370 7370 7370 0
143 20241121 161200 215775510 7370 7370 7370 7370 0
144 20241121 161100 215775510 7370 7370 7370 7370 0
145 20241121 161000 215775510 7370 7370 7370 7370 0
146 20241121 160900 215775510 7370 7370 7370 7370 0
147 20241121 160800 215775510 7370 7370 7370 7370 0
148 20241121 160700 215775510 7370 7370 7370 7370 0
149 20241121 160600 215775510 7370 7370 7370 7370 0
150 20241121 160500 215775510 7370 7370 7370 7370 0
151 20241121 160400 215775510 7370 7370 7370 7370 0
152 20241121 160300 215775510 7370 7370 7370 7370 1029
153 20241121 160200 215775510 7370 7370 7370 7370 0
154 20241121 160100 215775510 7370 7370 7370 7370 0
155 20241121 160000 215775510 7370 7370 7370 7370 0
156 20241121 155900 215775510 7370 7370 7370 7370 0
157 20241121 155800 215775510 7370 7370 7370 7370 0
158 20241121 155700 215775510 7370 7370 7370 7370 0
159 20241121 155600 215775510 7370 7370 7370 7370 0
160 20241121 155500 215775510 7370 7370 7370 7370 0
161 20241121 155400 215775510 7370 7370 7370 7370 0
162 20241121 155300 215775510 7370 7370 7370 7370 0
163 20241121 155200 215775510 7370 7370 7370 7370 0
164 20241121 155100 215775510 7370 7370 7370 7370 0
165 20241121 155000 215775510 7370 7370 7370 7370 0
166 20241121 154900 215775510 7370 7370 7370 7370 0
167 20241121 154800 215775510 7370 7370 7370 7370 0
168 20241121 154700 215775510 7370 7370 7370 7370 0
169 20241121 154600 215775510 7370 7370 7370 7370 0
170 20241121 154500 215775510 7370 7370 7370 7370 0
171 20241121 154400 215775510 7370 7370 7370 7370 0
172 20241121 154300 215775510 7370 7370 7370 7370 0
173 20241121 154200 215775510 7370 7370 7370 7370 0
174 20241121 154100 215775510 7370 7370 7370 7370 0
175 20241121 154000 215775510 7370 7370 7370 7370 0
176 20241121 153900 215775510 7370 7370 7370 7370 0
177 20241121 153800 215775510 7370 7370 7370 7370 0
178 20241121 153700 215775510 7370 7370 7370 7370 0
179 20241121 153600 215775510 7370 7370 7370 7370 0
180 20241121 153500 215775510 7370 7370 7370 7370 0
181 20241121 153400 215775510 7370 7370 7370 7370 0
182 20241121 153300 215775510 7370 7370 7370 7370 1029
183 20241121 153200 215775510 7370 7370 7370 7370 0
184 20241121 153100 215775510 7370 7370 7370 7370 0
185 20241121 153000 215775510 7370 7370 7370 7370 1029
186 20241121 152900 208191780 7380 7380 7380 7380 0
187 20241121 152800 208191780 7380 7380 7380 7380 0
188 20241121 152700 208191780 7380 7380 7380 7380 0
189 20241121 152600 208191780 7380 7380 7380 7380 0
190 20241121 152500 208191780 7380 7380 7380 7380 0
191 20241121 152400 208191780 7380 7380 7380 7380 0
192 20241121 152300 208191780 7380 7380 7380 7380 0
193 20241121 152200 208191780 7380 7380 7380 7380 0
194 20241121 152100 208191780 7380 7380 7380 7380 0
195 20241121 152000 208191780 7380 7380 7380 7380 0
196 20241121 151900 208191780 7380 7380 7380 7380 38
197 20241121 151800 207911340 7380 7380 7380 7380 29
198 20241121 151700 207697320 7380 7380 7380 7380 21
199 20241121 151600 207542340 7370 7370 7370 7370 97
200 20241121 151500 206827450 7380 7380 7380 7380 10
201 20241121 151400 206753650 7380 7380 7380 7370 7
202 20241121 151300 206702000 7380 7370 7380 7370 21
203 20241121 151200 206547130 7380 7380 7380 7380 32
204 20241121 151100 206310970 7370 7380 7380 7370 32
205 20241121 151000 206074830 7380 7380 7380 7370 322
206 20241121 150900 203698490 7380 7380 7380 7380 55
207 20241121 150800 203292590 7370 7370 7370 7370 2
208 20241121 150700 203277850 7370 7380 7380 7370 427
209 20241121 150600 200126610 7370 7370 7370 7370 461
210 20241121 150500 196729040 7370 7370 7370 7370 96
211 20241121 150400 196021520 7370 7380 7380 7370 7
212 20241121 150300 195969880 7370 7370 7370 7370 2
213 20241121 150200 195955140 7380 7380 7380 7380 139
214 20241121 150100 194929320 7380 7380 7380 7370 258
215 20241121 150000 193027740 7380 7380 7380 7380 670
216 20241121 145900 188083140 7390 7390 7390 7390 182
217 20241121 145800 186738160 7400 7400 7400 7400 11
218 20241121 145700 186656760 7400 7400 7400 7400 1
219 20241121 145600 186649360 7400 7400 7400 7400 1
220 20241121 145500 186641960 7390 7400 7400 7390 115
221 20241121 145400 185790980 7400 7400 7400 7400 38
222 20241121 145300 185509780 7400 7400 7400 7400 1
223 20241121 145200 185502380 7390 7390 7390 7390 0
224 20241121 145100 185502380 7390 7400 7400 7390 468
225 20241121 145000 182043850 7400 7400 7400 7400 18
226 20241121 144900 181910650 7400 7400 7400 7400 11
227 20241121 144800 181829250 7400 7400 7400 7400 98
228 20241121 144700 181104050 7400 7410 7410 7400 26
229 20241121 144600 180911550 7410 7410 7410 7410 1
230 20241121 144500 180904140 7410 7410 7410 7410 0
231 20241121 144400 180904140 7410 7410 7410 7410 0
232 20241121 144300 180904140 7410 7410 7410 7410 12
233 20241121 144200 180815220 7410 7410 7410 7410 1
234 20241121 144100 180807810 7400 7400 7400 7400 0
235 20241121 144000 180807810 7400 7410 7410 7400 604
236 20241121 143900 176338200 7410 7410 7410 7410 31
237 20241121 143800 176108490 7410 7410 7410 7410 0
238 20241121 143700 176108490 7410 7420 7420 7410 101
239 20241121 143600 175360070 7410 7410 7410 7410 0
240 20241121 143500 175360070 7410 7410 7410 7410 19
241 20241121 143400 175219280 7420 7420 7420 7420 2
242 20241121 143300 175204440 7420 7420 7420 7420 14
243 20241121 143200 175100560 7420 7420 7420 7420 0
244 20241121 143100 175100560 7420 7420 7420 7420 0
245 20241121 143000 175100560 7420 7420 7420 7400 311
246 20241121 142900 172798400 7410 7410 7410 7410 0
247 20241121 142800 172798400 7410 7410 7410 7410 87
248 20241121 142700 172153730 7410 7410 7410 7410 0
249 20241121 142600 172153730 7410 7410 7410 7410 0
250 20241121 142500 172153730 7410 7420 7420 7410 107
251 20241121 142400 171360840 7420 7420 7420 7420 1
252 20241121 142300 171353420 7430 7430 7430 7430 1
253 20241121 142200 171345990 7400 7400 7400 7400 0
254 20241121 142100 171345990 7400 7410 7410 7400 35
255 20241121 142000 171086980 7400 7400 7400 7400 0
256 20241121 141900 171086980 7400 7400 7400 7400 0
257 20241121 141800 171086980 7400 7410 7410 7400 26
258 20241121 141700 170894570 7400 7400 7400 7400 0
259 20241121 141600 170894570 7400 7400 7400 7400 0
260 20241121 141500 170894570 7400 7390 7400 7380 446
261 20241121 141400 167595300 7390 7410 7410 7390 2090
262 20241121 141300 152121500 7430 7430 7430 7430 0
263 20241121 141200 152121500 7430 7430 7430 7430 0
264 20241121 141100 152121500 7430 7430 7430 7410 2081
265 20241121 141000 136692530 7430 7430 7430 7430 0
266 20241121 140900 136692530 7430 7430 7430 7430 0
267 20241121 140800 136692530 7430 7420 7430 7420 332
268 20241121 140700 134226840 7410 7450 7450 7410 3000
269 20241121 140600 111961360 7450 7450 7450 7450 1
270 20241121 140500 111953910 7460 7470 7470 7460 20
271 20241121 140400 111804700 7430 7430 7430 7430 0
272 20241121 140300 111804700 7430 7430 7430 7430 0
273 20241121 140200 111804700 7430 7430 7430 7430 0
274 20241121 140100 111804700 7430 7470 7470 7430 2
275 20241121 140000 111789800 7420 7420 7420 7420 0
276 20241121 135900 111789800 7420 7420 7420 7420 0
277 20241121 135800 111789800 7420 7450 7450 7420 1685
278 20241121 135700 99267050 7460 7460 7460 7460 0
279 20241121 135600 99267050 7460 7460 7460 7460 19
280 20241121 135500 99125310 7450 7450 7450 7450 0
281 20241121 135400 99125310 7450 7450 7450 7450 0
282 20241121 135300 99125310 7450 7460 7460 7450 50
283 20241121 135200 98752800 7450 7450 7450 7450 0
284 20241121 135100 98752800 7450 7460 7460 7450 400
285 20241121 135000 95772750 7460 7460 7460 7460 2
286 20241121 134900 95757830 7470 7470 7470 7470 2
287 20241121 134800 95742890 7460 7460 7460 7460 0
288 20241121 134700 95742890 7460 7460 7460 7460 0
289 20241121 134600 95742890 7460 7460 7460 7460 0
290 20241121 134500 95742890 7460 7460 7460 7460 0
291 20241121 134400 95742890 7460 7460 7460 7460 0
292 20241121 134300 95742890 7460 7470 7470 7460 4
293 20241121 134200 95713040 7470 7470 7470 7470 2
294 20241121 134100 95698100 7460 7460 7460 7460 0
295 20241121 134000 95698100 7460 7460 7460 7460 0
296 20241121 133900 95698100 7460 7460 7460 7460 0
297 20241121 133800 95698100 7460 7460 7460 7460 109
298 20241121 133700 94884960 7460 7460 7460 7460 105
299 20241121 133600 94101660 7460 7460 7460 7460 106
300 20241121 133500 93310900 7460 7460 7460 7460 0
301 20241121 133400 93310900 7460 7460 7460 7460 31
302 20241121 133300 93079640 7450 7450 7450 7450 198
303 20241121 133200 91604540 7450 7450 7450 7450 0
304 20241121 133100 91604540 7450 7450 7450 7450 6
305 20241121 133000 91559840 7450 7460 7460 7450 456
306 20241121 132900 88162630 7460 7460 7460 7460 0
307 20241121 132800 88162630 7460 7460 7460 7460 100
308 20241121 132700 87416630 7450 7450 7450 7450 13
309 20241121 132600 87319780 7460 7460 7460 7460 101
310 20241121 132500 86566320 7460 7460 7460 7460 5
311 20241121 132400 86529020 7460 7460 7460 7460 0
312 20241121 132300 86529020 7460 7460 7460 7460 1
313 20241121 132200 86521560 7460 7460 7460 7460 2
314 20241121 132100 86506640 7460 7460 7460 7460 0
315 20241121 132000 86506640 7460 7460 7460 7460 16
316 20241121 131900 86387280 7450 7450 7450 7450 0
317 20241121 131800 86387280 7450 7450 7450 7450 706
318 20241121 131700 81127580 7450 7450 7450 7450 2
319 20241121 131600 81112680 7450 7450 7450 7450 0
320 20241121 131500 81112680 7450 7450 7450 7450 0
321 20241121 131400 81112680 7450 7450 7450 7450 0
322 20241121 131300 81112680 7450 7450 7450 7450 0
323 20241121 131200 81112680 7450 7450 7450 7450 0
324 20241121 131100 81112680 7450 7450 7450 7450 1
325 20241121 131000 81105230 7450 7450 7450 7450 2
326 20241121 130900 81090330 7450 7450 7450 7450 0
327 20241121 130800 81090330 7450 7450 7450 7450 0
328 20241121 130700 81090330 7450 7450 7450 7450 1
329 20241121 130600 81082880 7410 7410 7410 7410 0
330 20241121 130500 81082880 7410 7410 7410 7410 0
331 20241121 130400 81082880 7410 7410 7410 7410 0
332 20241121 130300 81082880 7410 7410 7410 7410 0
333 20241121 130200 81082880 7410 7440 7440 7410 300
334 20241121 130100 78856750 7450 7450 7450 7450 2
335 20241121 130000 78841850 7450 7450 7450 7450 0
336 20241121 125900 78841850 7450 7450 7450 7450 0
337 20241121 125800 78841850 7450 7450 7450 7450 2
338 20241121 125700 78826950 7450 7450 7450 7450 0
339 20241121 125600 78826950 7450 7450 7450 7450 7
340 20241121 125500 78774800 7450 7450 7450 7450 50
341 20241121 125400 78402300 7460 7450 7460 7450 6
342 20241121 125300 78357560 7460 7460 7460 7460 0
343 20241121 125200 78357560 7460 7460 7460 7460 0
344 20241121 125100 78357560 7460 7460 7460 7460 4
345 20241121 125000 78327720 7460 7460 7460 7460 0
346 20241121 124900 78327720 7460 7460 7460 7460 0
347 20241121 124800 78327720 7460 7460 7460 7460 1
348 20241121 124700 78320260 7460 7460 7460 7460 0
349 20241121 124600 78320260 7460 7460 7460 7460 3
350 20241121 124500 78297880 7460 7450 7460 7450 2
351 20241121 124400 78282970 7460 7460 7460 7460 3
352 20241121 124300 78260590 7460 7460 7460 7460 0
353 20241121 124200 78260590 7460 7460 7460 7460 1
354 20241121 124100 78253130 7460 7460 7460 7460 0
355 20241121 124000 78253130 7460 7460 7460 7460 0
356 20241121 123900 78253130 7460 7460 7460 7460 10
357 20241121 123800 78178530 7460 7460 7460 7460 1
358 20241121 123700 78171070 7450 7450 7450 7450 20
359 20241121 123600 78022070 7460 7460 7460 7460 0
360 20241121 123500 78022070 7460 7460 7460 7460 1
361 20241121 123400 78014610 7460 7460 7460 7460 0
362 20241121 123300 78014610 7460 7460 7460 7460 0
363 20241121 123200 78014610 7460 7460 7460 7460 2
364 20241121 123100 77999690 7450 7450 7450 7450 0
365 20241121 123000 77999690 7450 7450 7450 7450 36
366 20241121 122900 77731490 7460 7460 7460 7460 1
367 20241121 122800 77724030 7450 7450 7450 7450 0
368 20241121 122700 77724030 7450 7450 7450 7450 13
369 20241121 122600 77627180 7460 7460 7460 7460 1
370 20241121 122500 77619720 7450 7450 7450 7450 5
371 20241121 122400 77582470 7450 7450 7450 7450 262
372 20241121 122300 75630570 7450 7450 7450 7450 0
373 20241121 122200 75630570 7450 7460 7460 7450 2
374 20241121 122100 75615660 7450 7450 7450 7450 0
375 20241121 122000 75615660 7450 7450 7450 7450 13
376 20241121 121900 75518810 7450 7450 7450 7450 0
377 20241121 121800 75518810 7450 7450 7450 7450 0
378 20241121 121700 75518810 7450 7450 7450 7450 0
379 20241121 121600 75518810 7450 7450 7450 7450 1
380 20241121 121500 75511360 7460 7460 7460 7460 0
381 20241121 121400 75511360 7460 7460 7460 7460 0
382 20241121 121300 75511360 7460 7450 7460 7450 5
383 20241121 121200 75474100 7450 7450 7450 7450 0
384 20241121 121100 75474100 7450 7450 7450 7450 0
385 20241121 121000 75474100 7450 7450 7450 7450 1
386 20241121 120900 75466650 7450 7450 7450 7450 0
387 20241121 120800 75466650 7450 7450 7450 7450 0
388 20241121 120700 75466650 7450 7450 7450 7450 0
389 20241121 120600 75466650 7450 7460 7460 7450 6
390 20241121 120500 75421940 7460 7460 7460 7460 0
391 20241121 120400 75421940 7460 7460 7460 7460 2
392 20241121 120300 75407020 7460 7460 7460 7460 31
393 20241121 120200 75175760 7460 7460 7460 7460 0
394 20241121 120100 75175760 7460 7460 7460 7460 1
395 20241121 120000 75168300 7420 7420 7420 7420 0
396 20241121 115900 75168300 7420 7420 7420 7420 0
397 20241121 115800 75168300 7420 7420 7420 7420 0
398 20241121 115700 75168300 7420 7450 7450 7420 913
399 20241121 115600 68386180 7460 7460 7460 7460 0
400 20241121 115500 68386180 7460 7460 7460 7460 0
401 20241121 115400 68386180 7460 7460 7460 7460 68
402 20241121 115300 67878900 7460 7460 7460 7460 0
403 20241121 115200 67878900 7460 7460 7460 7460 0
404 20241121 115100 67878900 7460 7460 7460 7460 1
405 20241121 115000 67871440 7460 7460 7460 7460 0
406 20241121 114900 67871440 7460 7460 7460 7460 0
407 20241121 114800 67871440 7460 7460 7460 7460 0
408 20241121 114700 67871440 7460 7460 7460 7460 1
409 20241121 114600 67863980 7460 7460 7460 7460 205
410 20241121 114500 66334680 7460 7460 7460 7460 19
411 20241121 114400 66192940 7470 7470 7470 7470 1
412 20241121 114300 66185470 7470 7470 7470 7470 0
413 20241121 114200 66185470 7470 7470 7470 7470 14
414 20241121 114100 66080890 7470 7470 7470 7470 3
415 20241121 114000 66058480 7460 7460 7460 7460 3
416 20241121 113900 66036100 7460 7460 7460 7460 33
417 20241121 113800 65789920 7470 7470 7470 7470 1
418 20241121 113700 65782450 7470 7470 7470 7470 327
419 20241121 113600 63339760 7470 7470 7470 7470 0
420 20241121 113500 63339760 7470 7470 7470 7470 2
421 20241121 113400 63324820 7470 7470 7470 7470 0
422 20241121 113300 63324820 7470 7470 7470 7470 0
423 20241121 113200 63324820 7470 7470 7470 7470 5
424 20241121 113100 63287470 7470 7470 7470 7470 1
425 20241121 113000 63280000 7470 7470 7470 7470 170
426 20241121 112900 62010100 7470 7470 7470 7470 0
427 20241121 112800 62010100 7470 7470 7470 7470 2
428 20241121 112700 61995160 7460 7460 7460 7460 0
429 20241121 112600 61995160 7460 7460 7460 7460 0
430 20241121 112500 61995160 7460 7460 7460 7460 10
431 20241121 112400 61920560 7460 7460 7460 7460 500
432 20241121 112300 58190560 7460 7460 7460 7460 0
433 20241121 112200 58190560 7460 7450 7460 7450 15
434 20241121 112100 58078790 7450 7450 7450 7450 0
435 20241121 112000 58078790 7450 7450 7450 7450 0
436 20241121 111900 58078790 7450 7450 7450 7450 0
437 20241121 111800 58078790 7450 7450 7450 7450 67
438 20241121 111700 57579640 7440 7440 7440 7440 19
439 20241121 111600 57438280 7440 7440 7440 7440 0
440 20241121 111500 57438280 7440 7440 7440 7440 0
441 20241121 111400 57438280 7440 7440 7440 7440 225
442 20241121 111300 55764280 7440 7440 7440 7440 0
443 20241121 111200 55764280 7440 7440 7440 7440 1
444 20241121 111100 55756840 7430 7440 7440 7430 17
445 20241121 111000 55630490 7430 7430 7430 7430 0
446 20241121 110900 55630490 7430 7430 7430 7430 12
447 20241121 110800 55541330 7420 7420 7420 7420 0
448 20241121 110700 55541330 7420 7420 7420 7420 0
449 20241121 110600 55541330 7420 7420 7420 7420 0
450 20241121 110500 55541330 7420 7420 7420 7420 1
451 20241121 110400 55533910 7420 7430 7430 7420 16
452 20241121 110300 55415150 7420 7420 7420 7420 0
453 20241121 110200 55415150 7420 7420 7420 7420 0
454 20241121 110100 55415150 7420 7420 7420 7420 1
455 20241121 110000 55407730 7440 7440 7440 7440 0
456 20241121 105900 55407730 7440 7430 7440 7430 22
457 20241121 105800 55244240 7420 7420 7420 7420 0
458 20241121 105700 55244240 7420 7420 7420 7420 0
459 20241121 105600 55244240 7420 7420 7420 7420 0
460 20241121 105500 55244240 7420 7420 7420 7420 63
461 20241121 105400 54776780 7420 7420 7420 7420 0
462 20241121 105300 54776780 7420 7420 7420 7420 0
463 20241121 105200 54776780 7420 7430 7430 7420 190
464 20241121 105100 53366950 7430 7430 7430 7430 0
465 20241121 105000 53366950 7430 7430 7430 7430 1
466 20241121 104900 53359520 7420 7420 7420 7420 0
467 20241121 104800 53359520 7420 7420 7420 7420 0
468 20241121 104700 53359520 7420 7420 7420 7420 1092
469 20241121 104600 45256880 7410 7430 7430 7410 2000
470 20241121 104500 30436670 7430 7430 7430 7430 0
471 20241121 104400 30436670 7430 7430 7430 7430 0
472 20241121 104300 30436670 7430 7430 7430 7430 203
473 20241121 104200 28928380 7430 7430 7430 7430 0
474 20241121 104100 28928380 7430 7430 7430 7430 41
475 20241121 104000 28623750 7430 7430 7430 7430 1
476 20241121 103900 28616320 7420 7420 7420 7420 12
477 20241121 103800 28527280 7430 7430 7430 7430 0
478 20241121 103700 28527280 7430 7430 7430 7430 1
479 20241121 103600 28519850 7420 7420 7420 7420 0
480 20241121 103500 28519850 7420 7420 7420 7420 2
481 20241121 103400 28505010 7430 7430 7430 7430 98
482 20241121 103300 27776870 7440 7440 7440 7440 0
483 20241121 103200 27776870 7440 7440 7440 7440 27
484 20241121 103100 27575990 7440 7440 7440 7440 1
485 20241121 103000 27568550 7440 7440 7440 7440 0
486 20241121 102900 27568550 7440 7440 7440 7440 12
487 20241121 102800 27479270 7440 7440 7440 7440 4
488 20241121 102700 27449510 7440 7440 7440 7440 1
489 20241121 102600 27442070 7440 7440 7440 7440 8
490 20241121 102500 27382550 7440 7440 7440 7440 0
491 20241121 102400 27382550 7440 7440 7440 7440 1
492 20241121 102300 27375110 7440 7440 7440 7440 5
493 20241121 102200 27337910 7440 7440 7440 7440 2
494 20241121 102100 27323030 7440 7440 7440 7440 3
495 20241121 102000 27300710 7440 7440 7440 7440 0
496 20241121 101900 27300710 7440 7440 7440 7440 0
497 20241121 101800 27300710 7440 7440 7440 7440 1
498 20241121 101700 27293270 7440 7440 7440 7440 0
499 20241121 101600 27293270 7440 7440 7440 7440 0
500 20241121 101500 27293270 7440 7450 7450 7440 428
501 20241121 101400 24108940 7450 7450 7450 7450 0
502 20241121 101300 24108940 7450 7450 7450 7450 87
503 20241121 101200 23460790 7460 7460 7460 7460 2
504 20241121 101100 23445870 7460 7460 7460 7460 2
505 20241121 101000 23430950 7460 7450 7460 7450 200
506 20241121 100900 21939810 7450 7450 7450 7450 0
507 20241121 100800 21939810 7450 7440 7450 7440 61
508 20241121 100700 21485960 7440 7440 7440 7440 0
509 20241121 100600 21485960 7440 7430 7440 7430 26
510 20241121 100500 21292680 7430 7430 7430 7430 2
511 20241121 100400 21277820 7420 7420 7420 7420 0
512 20241121 100300 21277820 7420 7420 7420 7420 0
513 20241121 100200 21277820 7420 7420 7420 7420 0
514 20241121 100100 21277820 7420 7420 7420 7420 120
515 20241121 100000 20387420 7420 7410 7420 7410 339
516 20241121 095900 17872110 7410 7420 7420 7410 130
517 20241121 095800 16908800 7410 7410 7410 7410 25
518 20241121 095700 16723550 7420 7420 7420 7420 115
519 20241121 095600 15870250 7420 7420 7420 7420 157
520 20241121 095500 14705310 7420 7420 7420 7410 447
521 20241121 095400 11390750 7430 7430 7430 7430 0
522 20241121 095300 11390750 7430 7430 7430 7430 1
523 20241121 095200 11383320 7440 7440 7440 7440 0
524 20241121 095100 11383320 7440 7440 7440 7440 0
525 20241121 095000 11383320 7440 7440 7440 7430 26
526 20241121 094900 11189890 7440 7440 7440 7440 0
527 20241121 094800 11189890 7440 7440 7440 7440 0
528 20241121 094700 11189890 7440 7440 7440 7440 0
529 20241121 094600 11189890 7440 7440 7440 7440 2
530 20241121 094500 11175010 7430 7430 7430 7430 0
531 20241121 094400 11175010 7430 7430 7430 7430 0
532 20241121 094300 11175010 7430 7430 7430 7430 0
533 20241121 094200 11175010 7430 7430 7430 7430 15
534 20241121 094100 11063560 7440 7440 7440 7440 1
535 20241121 094000 11056120 7430 7430 7430 7430 0
536 20241121 093900 11056120 7430 7430 7430 7430 7
537 20241121 093800 11004110 7450 7450 7450 7450 1
538 20241121 093700 10996660 7460 7460 7460 7460 0
539 20241121 093600 10996660 7460 7460 7460 7460 0
540 20241121 093500 10996660 7460 7460 7460 7460 0
541 20241121 093400 10996660 7460 7460 7460 7460 0
542 20241121 093300 10996660 7460 7460 7460 7460 0
543 20241121 093200 10996660 7460 7460 7460 7460 0
544 20241121 093100 10996660 7460 7460 7460 7460 0
545 20241121 093000 10996660 7460 7460 7460 7460 0
546 20241121 092900 10996660 7460 7460 7460 7460 0
547 20241121 092800 10996660 7460 7460 7460 7460 4
548 20241121 092700 10966820 7460 7460 7460 7460 2
549 20241121 092600 10951900 7460 7460 7460 7460 1
550 20241121 092500 10944440 7460 7460 7460 7460 0
551 20241121 092400 10944440 7460 7460 7460 7460 0
552 20241121 092300 10944440 7460 7460 7460 7460 0
553 20241121 092200 10944440 7460 7460 7460 7460 0
554 20241121 092100 10944440 7460 7460 7460 7460 1
555 20241121 092000 10936980 7460 7460 7460 7460 10
556 20241121 091900 10862380 7460 7460 7460 7460 1
557 20241121 091800 10854920 7430 7460 7460 7430 79
558 20241121 091700 10267920 7460 7460 7460 7460 0
559 20241121 091600 10267920 7460 7460 7460 7460 1
560 20241121 091500 10260460 7460 7460 7460 7460 1
561 20241121 091400 10253000 7480 7480 7480 7480 0
562 20241121 091300 10253000 7480 7480 7480 7480 0
563 20241121 091200 10253000 7480 7480 7480 7480 0
564 20241121 091100 10253000 7480 7440 7480 7440 161
565 20241121 091000 9053390 7470 7470 7470 7470 0
566 20241121 090900 9053390 7470 7470 7470 7470 0
567 20241121 090800 9053390 7470 7470 7470 7470 0
568 20241121 090700 9053390 7470 7470 7470 7470 0
569 20241121 090600 9053390 7470 7470 7470 7470 5
570 20241121 090500 9016040 7410 7400 7410 7400 988
571 20241121 090400 1695100 7400 7400 7400 7400 1
572 20241121 090300 1687700 7400 7400 7400 7400 1
573 20241121 090200 1680300 7400 7400 7400 7400 39
574 20241121 090100 1391700 7320 7320 7320 7320 0
575 20241121 090000 1391700 7320 7410 7410 7320 189