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

579
002700/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183700,369293667,1465,1465,1465,1465,3801
20241121,183600,369293667,1465,1465,1465,1465,0
20241121,183500,369293667,1465,1465,1465,1465,0
20241121,183400,369293667,1465,1465,1465,1465,0
20241121,183300,369293667,1465,1465,1465,1465,0
20241121,183200,369293667,1465,1465,1465,1465,0
20241121,183100,369293667,1465,1465,1465,1465,0
20241121,183000,369293667,1465,1465,1465,1465,0
20241121,182900,369293667,1465,1465,1465,1465,0
20241121,182800,369293667,1465,1465,1465,1465,0
20241121,182700,369293667,1465,1465,1465,1465,0
20241121,182600,369293667,1465,1465,1465,1465,0
20241121,182500,369293667,1465,1465,1465,1465,0
20241121,182400,369293667,1465,1465,1465,1465,0
20241121,182300,369293667,1465,1465,1465,1465,0
20241121,182200,369293667,1465,1465,1465,1465,0
20241121,182100,369293667,1465,1465,1465,1465,0
20241121,182000,369293667,1465,1465,1465,1465,0
20241121,181900,369293667,1465,1465,1465,1465,0
20241121,181800,369293667,1465,1465,1465,1465,0
20241121,181700,369293667,1465,1465,1465,1465,0
20241121,181600,369293667,1465,1465,1465,1465,0
20241121,181500,369293667,1465,1465,1465,1465,0
20241121,181400,369293667,1465,1465,1465,1465,0
20241121,181300,369293667,1465,1465,1465,1465,0
20241121,181200,369293667,1465,1465,1465,1465,0
20241121,181100,369293667,1465,1465,1465,1465,0
20241121,181000,369293667,1465,1465,1465,1465,0
20241121,180900,369293667,1465,1465,1465,1465,0
20241121,180800,369293667,1465,1465,1465,1465,0
20241121,180700,369293667,1465,1465,1465,1465,3801
20241121,180600,369293667,1465,1465,1465,1465,0
20241121,180500,369293667,1465,1465,1465,1465,0
20241121,180400,369293667,1465,1465,1465,1465,0
20241121,180300,369293667,1465,1465,1465,1465,0
20241121,180200,369293667,1465,1465,1465,1465,0
20241121,180100,369293667,1465,1465,1465,1465,0
20241121,180000,369293667,1465,1465,1465,1465,0
20241121,175900,369293667,1465,1465,1465,1465,0
20241121,175800,369293667,1465,1465,1465,1465,0
20241121,175700,369293667,1465,1465,1465,1465,0
20241121,175600,369293667,1465,1465,1465,1465,0
20241121,175500,369293667,1465,1465,1465,1465,0
20241121,175400,369293667,1465,1465,1465,1465,0
20241121,175300,369293667,1465,1465,1465,1465,0
20241121,175200,369293667,1465,1465,1465,1465,0
20241121,175100,369293667,1465,1465,1465,1465,0
20241121,175000,369293667,1465,1465,1465,1465,0
20241121,174900,369293667,1465,1465,1465,1465,0
20241121,174800,369293667,1465,1465,1465,1465,0
20241121,174700,369293667,1465,1465,1465,1465,0
20241121,174600,369293667,1465,1465,1465,1465,0
20241121,174500,369293667,1465,1465,1465,1465,0
20241121,174400,369293667,1465,1465,1465,1465,0
20241121,174300,369293667,1465,1465,1465,1465,0
20241121,174200,369293667,1465,1465,1465,1465,0
20241121,174100,369293667,1465,1465,1465,1465,0
20241121,174000,369293667,1465,1465,1465,1465,0
20241121,173900,369293667,1465,1465,1465,1465,0
20241121,173800,369293667,1465,1465,1465,1465,0
20241121,173700,369293667,1465,1465,1465,1465,3801
20241121,173600,369293667,1465,1465,1465,1465,0
20241121,173500,369293667,1465,1465,1465,1465,0
20241121,173400,369293667,1465,1465,1465,1465,0
20241121,173300,369293667,1465,1465,1465,1465,0
20241121,173200,369293667,1465,1465,1465,1465,0
20241121,173100,369293667,1465,1465,1465,1465,0
20241121,173000,369293667,1465,1465,1465,1465,0
20241121,172900,369293667,1465,1465,1465,1465,0
20241121,172800,369293667,1465,1465,1465,1465,0
20241121,172700,369293667,1465,1465,1465,1465,0
20241121,172600,369293667,1465,1465,1465,1465,0
20241121,172500,369293667,1465,1465,1465,1465,0
20241121,172400,369293667,1465,1465,1465,1465,0
20241121,172300,369293667,1465,1465,1465,1465,0
20241121,172200,369293667,1465,1465,1465,1465,0
20241121,172100,369293667,1465,1465,1465,1465,0
20241121,172000,369293667,1465,1465,1465,1465,0
20241121,171900,369293667,1465,1465,1465,1465,0
20241121,171800,369293667,1465,1465,1465,1465,0
20241121,171700,369293667,1465,1465,1465,1465,0
20241121,171600,369293667,1465,1465,1465,1465,0
20241121,171500,369293667,1465,1465,1465,1465,0
20241121,171400,369293667,1465,1465,1465,1465,0
20241121,171300,369293667,1465,1465,1465,1465,0
20241121,171200,369293667,1465,1465,1465,1465,0
20241121,171100,369293667,1465,1465,1465,1465,0
20241121,171000,369293667,1465,1465,1465,1465,0
20241121,170900,369293667,1465,1465,1465,1465,0
20241121,170800,369293667,1465,1465,1465,1465,0
20241121,170700,369293667,1465,1465,1465,1465,3801
20241121,170600,369293667,1465,1465,1465,1465,0
20241121,170500,369293667,1465,1465,1465,1465,0
20241121,170400,369293667,1465,1465,1465,1465,0
20241121,170300,369293667,1465,1465,1465,1465,0
20241121,170200,369293667,1465,1465,1465,1465,0
20241121,170100,369293667,1465,1465,1465,1465,0
20241121,170000,369293667,1465,1465,1465,1465,0
20241121,165900,369293667,1465,1465,1465,1465,0
20241121,165800,369293667,1465,1465,1465,1465,0
20241121,165700,369293667,1465,1465,1465,1465,0
20241121,165600,369293667,1465,1465,1465,1465,0
20241121,165500,369293667,1465,1465,1465,1465,0
20241121,165400,369293667,1465,1465,1465,1465,0
20241121,165300,369293667,1465,1465,1465,1465,0
20241121,165200,369293667,1465,1465,1465,1465,0
20241121,165100,369293667,1465,1465,1465,1465,0
20241121,165000,369293667,1465,1465,1465,1465,0
20241121,164900,369293667,1465,1465,1465,1465,0
20241121,164800,369293667,1465,1465,1465,1465,0
20241121,164700,369293667,1465,1465,1465,1465,0
20241121,164600,369293667,1465,1465,1465,1465,0
20241121,164500,369293667,1465,1465,1465,1465,0
20241121,164400,369293667,1465,1465,1465,1465,0
20241121,164300,369293667,1465,1465,1465,1465,0
20241121,164200,369293667,1465,1465,1465,1465,0
20241121,164100,369293667,1465,1465,1465,1465,0
20241121,164000,369293667,1465,1465,1465,1465,0
20241121,163900,369293667,1465,1465,1465,1465,0
20241121,163800,369293667,1465,1465,1465,1465,0
20241121,163700,369293667,1465,1465,1465,1465,3801
20241121,163600,369293667,1465,1465,1465,1465,0
20241121,163500,369293667,1465,1465,1465,1465,0
20241121,163400,369293667,1465,1465,1465,1465,0
20241121,163300,369293667,1465,1465,1465,1465,0
20241121,163200,369293667,1465,1465,1465,1465,0
20241121,163100,369293667,1465,1465,1465,1465,0
20241121,163000,369293667,1465,1465,1465,1465,0
20241121,162900,369293667,1465,1465,1465,1465,0
20241121,162800,369293667,1465,1465,1465,1465,0
20241121,162700,369293667,1465,1465,1465,1465,0
20241121,162600,369293667,1465,1465,1465,1465,0
20241121,162500,369293667,1465,1465,1465,1465,0
20241121,162400,369293667,1465,1465,1465,1465,0
20241121,162300,369293667,1465,1465,1465,1465,0
20241121,162200,369293667,1465,1465,1465,1465,0
20241121,162100,369293667,1465,1465,1465,1465,0
20241121,162000,369293667,1465,1465,1465,1465,0
20241121,161900,369293667,1465,1465,1465,1465,0
20241121,161800,369293667,1465,1465,1465,1465,0
20241121,161700,369293667,1465,1465,1465,1465,0
20241121,161600,369293667,1465,1465,1465,1465,0
20241121,161500,369293667,1465,1465,1465,1465,0
20241121,161400,369293667,1465,1465,1465,1465,0
20241121,161300,369293667,1465,1465,1465,1465,0
20241121,161200,369293667,1465,1465,1465,1465,0
20241121,161100,369293667,1465,1465,1465,1465,0
20241121,161000,369293667,1465,1465,1465,1465,0
20241121,160900,369293667,1465,1465,1465,1465,0
20241121,160800,369293667,1465,1465,1465,1465,0
20241121,160700,369293667,1465,1465,1465,1465,3801
20241121,160600,369293667,1465,1465,1465,1465,0
20241121,160500,369293667,1465,1465,1465,1465,0
20241121,160400,369293667,1465,1465,1465,1465,0
20241121,160300,369293667,1465,1465,1465,1465,0
20241121,160200,369293667,1465,1465,1465,1465,0
20241121,160100,369293667,1465,1465,1465,1465,0
20241121,160000,369293667,1465,1465,1465,1465,0
20241121,155900,369293667,1465,1465,1465,1465,0
20241121,155800,369293667,1465,1465,1465,1465,0
20241121,155700,369293667,1465,1465,1465,1465,0
20241121,155600,369293667,1465,1465,1465,1465,0
20241121,155500,369293667,1465,1465,1465,1465,0
20241121,155400,369293667,1465,1465,1465,1465,0
20241121,155300,369293667,1465,1465,1465,1465,0
20241121,155200,369293667,1465,1465,1465,1465,0
20241121,155100,369293667,1465,1465,1465,1465,0
20241121,155000,369293667,1465,1465,1465,1465,0
20241121,154900,369293667,1465,1465,1465,1465,0
20241121,154800,369293667,1465,1465,1465,1465,0
20241121,154700,369293667,1465,1465,1465,1465,0
20241121,154600,369293667,1465,1465,1465,1465,0
20241121,154500,369293667,1465,1465,1465,1465,0
20241121,154400,369293667,1465,1465,1465,1465,0
20241121,154300,369293667,1465,1465,1465,1465,0
20241121,154200,369293667,1465,1465,1465,1465,0
20241121,154100,369293667,1465,1465,1465,1465,0
20241121,154000,369293667,1465,1465,1465,1465,0
20241121,153900,369293667,1465,1465,1465,1465,0
20241121,153800,369293667,1465,1465,1465,1465,0
20241121,153700,369293667,1465,1465,1465,1465,3801
20241121,153600,369293667,1465,1465,1465,1465,0
20241121,153500,369293667,1465,1465,1465,1465,0
20241121,153400,369293667,1465,1465,1465,1465,0
20241121,153300,369293667,1465,1465,1465,1465,0
20241121,153200,369293667,1465,1465,1465,1465,0
20241121,153100,369293667,1465,1465,1465,1465,0
20241121,153000,369293667,1465,1465,1465,1465,3801
20241121,152900,363725202,1462,1462,1462,1462,0
20241121,152800,363725202,1462,1462,1462,1462,0
20241121,152700,363725202,1462,1462,1462,1462,0
20241121,152600,363725202,1462,1462,1462,1462,0
20241121,152500,363725202,1462,1462,1462,1462,0
20241121,152400,363725202,1462,1462,1462,1462,0
20241121,152300,363725202,1462,1462,1462,1462,0
20241121,152200,363725202,1462,1462,1462,1462,0
20241121,152100,363725202,1462,1462,1462,1462,0
20241121,152000,363725202,1462,1462,1462,1462,0
20241121,151900,363725202,1462,1457,1462,1457,12500
20241121,151800,345497295,1457,1457,1457,1457,0
20241121,151700,345497295,1457,1457,1457,1457,0
20241121,151600,345497295,1457,1456,1457,1456,400
20241121,151500,344914503,1458,1456,1458,1456,1284
20241121,151400,343043469,1455,1455,1455,1455,7
20241121,151300,343033284,1456,1456,1456,1456,56
20241121,151200,342951748,1457,1456,1457,1456,3
20241121,151100,342947378,1455,1456,1456,1455,361
20241121,151000,342422119,1455,1454,1455,1454,121
20241121,150900,342246072,1454,1454,1454,1454,0
20241121,150800,342246072,1454,1454,1454,1454,396
20241121,150700,341670288,1454,1455,1455,1454,1008
20241121,150600,340203656,1454,1454,1454,1454,0
20241121,150500,340203656,1454,1454,1454,1454,3349
20241121,150400,335334210,1454,1453,1454,1452,6261
20241121,150300,326243077,1454,1453,1454,1453,1008
20241121,150200,324777453,1454,1451,1454,1451,878
20241121,150100,323503472,1451,1451,1451,1451,55
20241121,150000,323423667,1450,1451,1451,1450,676
20241121,145900,322443465,1451,1451,1451,1451,59
20241121,145800,322357856,1451,1451,1451,1450,1021
20241121,145700,320876405,1451,1451,1451,1451,4
20241121,145600,320870601,1451,1451,1451,1451,5
20241121,145500,320863346,1450,1451,1451,1450,1022
20241121,145400,319380446,1451,1451,1451,1451,1006
20241121,145300,317920740,1454,1454,1454,1454,1
20241121,145200,317919286,1449,1449,1449,1449,0
20241121,145100,317919286,1449,1454,1454,1449,2
20241121,145000,317916383,1449,1453,1453,1448,30539
20241121,144900,273643496,1453,1453,1453,1453,5
20241121,144800,273636231,1454,1454,1454,1454,1
20241121,144700,273634777,1452,1453,1453,1452,3156
20241121,144600,269050371,1454,1454,1454,1454,5
20241121,144500,269043101,1454,1454,1454,1454,138
20241121,144400,268842449,1454,1454,1454,1454,1
20241121,144300,268840995,1454,1454,1454,1454,5
20241121,144200,268833725,1454,1454,1454,1454,42
20241121,144100,268772657,1454,1454,1454,1454,33
20241121,144000,268724675,1454,1454,1454,1454,6
20241121,143900,268715951,1454,1454,1454,1454,2
20241121,143800,268713043,1454,1454,1454,1453,203
20241121,143700,268417982,1454,1454,1454,1454,5
20241121,143600,268410712,1454,1454,1454,1454,210
20241121,143500,268105372,1454,1454,1454,1454,100
20241121,143400,267959972,1454,1454,1454,1454,15
20241121,143300,267938162,1454,1454,1454,1454,7
20241121,143200,267927984,1454,1454,1454,1454,0
20241121,143100,267927984,1454,1454,1454,1454,0
20241121,143000,267927984,1454,1454,1454,1454,6
20241121,142900,267919260,1454,1454,1454,1454,1
20241121,142800,267917806,1454,1454,1454,1454,1
20241121,142700,267916352,1454,1454,1454,1454,107
20241121,142600,267760774,1454,1454,1454,1454,0
20241121,142500,267760774,1454,1454,1454,1454,1
20241121,142400,267759320,1454,1454,1454,1454,6
20241121,142300,267750596,1454,1454,1454,1454,0
20241121,142200,267750596,1454,1454,1454,1454,0
20241121,142100,267750596,1454,1454,1454,1454,35
20241121,142000,267699706,1454,1453,1454,1453,105
20241121,141900,267547041,1453,1453,1453,1453,10
20241121,141800,267532511,1454,1454,1454,1454,107
20241121,141700,267376933,1454,1454,1454,1454,4
20241121,141600,267371117,1453,1453,1453,1453,1
20241121,141500,267369664,1453,1453,1453,1453,2
20241121,141400,267366758,1455,1455,1455,1455,7
20241121,141300,267356573,1454,1454,1454,1454,0
20241121,141200,267356573,1454,1454,1454,1454,0
20241121,141100,267356573,1454,1454,1454,1454,4
20241121,141000,267350757,1454,1454,1454,1454,101
20241121,140900,267203903,1454,1454,1454,1454,0
20241121,140800,267203903,1454,1454,1454,1454,6
20241121,140700,267195179,1454,1454,1454,1454,0
20241121,140600,267195179,1454,1454,1454,1454,0
20241121,140500,267195179,1454,1454,1454,1454,6
20241121,140400,267186455,1454,1454,1454,1454,10
20241121,140300,267171915,1453,1453,1453,1453,90
20241121,140200,267041145,1453,1455,1455,1453,1809
20241121,140100,264410894,1454,1454,1454,1454,0
20241121,140000,264410894,1454,1454,1454,1454,2001
20241121,135900,261501440,1453,1454,1454,1453,5310
20241121,135800,253785999,1453,1456,1456,1453,5001
20241121,135700,246518885,1456,1456,1456,1456,1
20241121,135600,246517429,1456,1456,1456,1456,10
20241121,135500,246502869,1456,1456,1456,1456,5
20241121,135400,246495589,1456,1456,1456,1456,6858
20241121,135300,236510341,1456,1456,1456,1456,1
20241121,135200,236508885,1456,1455,1456,1455,20015
20241121,135100,207387045,1456,1456,1456,1456,260
20241121,135000,207008485,1456,1456,1456,1456,6
20241121,134900,206999749,1456,1456,1456,1456,5
20241121,134800,206992469,1456,1456,1456,1456,843
20241121,134700,205765061,1456,1456,1456,1456,0
20241121,134600,205765061,1456,1456,1456,1456,5
20241121,134500,205757781,1457,1457,1457,1457,0
20241121,134400,205757781,1457,1457,1457,1457,1
20241121,134300,205756324,1456,1456,1456,1456,4
20241121,134200,205750500,1456,1456,1456,1456,5
20241121,134100,205743220,1456,1456,1456,1456,4
20241121,134000,205737396,1456,1456,1456,1456,56
20241121,133900,205655860,1457,1457,1457,1457,5
20241121,133800,205648575,1457,1457,1457,1457,2
20241121,133700,205645661,1457,1457,1457,1457,19
20241121,133600,205617978,1457,1457,1457,1457,24
20241121,133500,205583010,1457,1457,1457,1457,1
20241121,133400,205581553,1457,1457,1457,1457,2
20241121,133300,205578639,1457,1457,1457,1457,6
20241121,133200,205569897,1457,1457,1457,1457,0
20241121,133100,205569897,1457,1457,1457,1457,0
20241121,133000,205569897,1457,1457,1457,1457,6
20241121,132900,205561155,1456,1456,1456,1456,0
20241121,132800,205561155,1456,1457,1457,1456,6
20241121,132700,205552418,1457,1457,1457,1457,0
20241121,132600,205552418,1457,1456,1457,1456,11
20241121,132500,205536401,1457,1457,1457,1457,0
20241121,132400,205536401,1457,1457,1457,1457,1
20241121,132300,205534944,1457,1457,1457,1457,71
20241121,132200,205431497,1457,1454,1457,1453,176
20241121,132100,205175723,1454,1456,1456,1454,100
20241121,132000,205030321,1458,1458,1458,1458,0
20241121,131900,205030321,1458,1458,1458,1458,0
20241121,131800,205030321,1458,1453,1458,1452,98
20241121,131700,204887964,1452,1455,1455,1452,21256
20241121,131600,174002814,1455,1455,1455,1455,1
20241121,131500,174001359,1455,1455,1455,1455,110
20241121,131400,173841309,1455,1458,1458,1455,4055
20241121,131300,167941060,1458,1457,1458,1457,109
20241121,131200,167782238,1457,1457,1457,1457,0
20241121,131100,167782238,1457,1457,1457,1457,0
20241121,131000,167782238,1457,1458,1458,1457,164
20241121,130900,167543276,1458,1458,1458,1458,0
20241121,130800,167543276,1458,1458,1458,1458,3
20241121,130700,167538902,1458,1458,1458,1458,5
20241121,130600,167531612,1457,1457,1457,1457,1
20241121,130500,167530155,1458,1458,1458,1458,42
20241121,130400,167468919,1458,1458,1458,1458,6
20241121,130300,167460171,1457,1457,1457,1457,0
20241121,130200,167460171,1457,1458,1458,1457,260
20241121,130100,167081336,1458,1457,1458,1457,35
20241121,130000,167030336,1458,1458,1458,1458,1
20241121,125900,167028878,1458,1458,1458,1458,2
20241121,125800,167025962,1458,1458,1458,1458,6
20241121,125700,167017214,1458,1458,1458,1458,4
20241121,125600,167011382,1458,1458,1458,1458,0
20241121,125500,167011382,1458,1458,1458,1458,1
20241121,125400,167009924,1458,1458,1458,1458,6
20241121,125300,167001176,1457,1457,1457,1457,24
20241121,125200,166966208,1458,1458,1458,1458,35
20241121,125100,166915178,1458,1458,1458,1458,5
20241121,125000,166907888,1458,1458,1458,1458,41
20241121,124900,166848110,1458,1458,1458,1458,10
20241121,124800,166833530,1458,1458,1458,1458,7
20241121,124700,166823324,1458,1458,1458,1458,249
20241121,124600,166460282,1458,1458,1458,1458,1
20241121,124500,166458824,1458,1458,1458,1458,474
20241121,124400,165767732,1458,1459,1459,1458,3
20241121,124300,165763357,1459,1459,1459,1459,0
20241121,124200,165763357,1459,1459,1459,1459,5
20241121,124100,165756062,1459,1459,1459,1459,0
20241121,124000,165756062,1459,1459,1459,1459,0
20241121,123900,165756062,1459,1459,1459,1459,0
20241121,123800,165756062,1459,1459,1459,1459,6
20241121,123700,165747308,1459,1459,1459,1459,0
20241121,123600,165747308,1459,1459,1459,1459,0
20241121,123500,165747308,1459,1459,1459,1459,6
20241121,123400,165738554,1459,1459,1459,1459,1
20241121,123300,165737095,1459,1459,1459,1459,2
20241121,123200,165734177,1459,1459,1459,1458,15
20241121,123100,165712297,1458,1458,1458,1458,0
20241121,123000,165712297,1458,1458,1458,1458,0
20241121,122900,165712297,1458,1458,1458,1458,0
20241121,122800,165712297,1458,1458,1458,1458,1
20241121,122700,165710839,1455,1455,1455,1455,352
20241121,122600,165198679,1455,1455,1455,1455,5
20241121,122500,165191404,1455,1455,1455,1455,100
20241121,122400,165045904,1455,1455,1455,1455,631
20241121,122300,164127799,1455,1456,1456,1455,1552
20241121,122200,161869638,1456,1456,1456,1456,815
20241121,122100,160682998,1458,1457,1459,1457,1940
20241121,122000,157856388,1458,1458,1458,1458,5
20241121,121900,157849098,1459,1459,1459,1459,0
20241121,121800,157849098,1459,1459,1459,1459,1
20241121,121700,157847639,1458,1458,1458,1458,100
20241121,121600,157701839,1459,1459,1459,1459,6
20241121,121500,157693085,1459,1459,1459,1459,9
20241121,121400,157679954,1460,1459,1460,1459,101
20241121,121300,157532594,1457,1459,1459,1457,2000
20241121,121200,154617462,1459,1459,1459,1459,0
20241121,121100,154617462,1459,1459,1459,1459,100
20241121,121000,154471562,1459,1460,1460,1459,111
20241121,120900,154309603,1460,1460,1460,1460,0
20241121,120800,154309603,1460,1460,1460,1460,9
20241121,120700,154296463,1458,1458,1458,1458,0
20241121,120600,154296463,1458,1459,1459,1458,200
20241121,120500,154004732,1460,1460,1460,1460,0
20241121,120400,154004732,1460,1460,1460,1460,1
20241121,120300,154003272,1460,1460,1460,1460,5
20241121,120200,153995972,1460,1460,1460,1460,0
20241121,120100,153995972,1460,1460,1460,1460,0
20241121,120000,153995972,1460,1460,1460,1460,23
20241121,115900,153962392,1460,1460,1460,1460,5
20241121,115800,153955092,1460,1460,1460,1460,2
20241121,115700,153952172,1460,1460,1460,1460,212
20241121,115600,153642652,1459,1459,1459,1459,60
20241121,115500,153555112,1459,1459,1459,1459,0
20241121,115400,153555112,1459,1459,1459,1459,6
20241121,115300,153546358,1459,1459,1459,1459,0
20241121,115200,153546358,1459,1459,1459,1459,0
20241121,115100,153546358,1459,1459,1459,1459,22
20241121,115000,153514260,1459,1459,1459,1459,8
20241121,114900,153502588,1459,1459,1459,1459,0
20241121,114800,153502588,1459,1459,1459,1459,288
20241121,114700,153082396,1460,1460,1460,1460,5
20241121,114600,153075096,1460,1460,1460,1460,1
20241121,114500,153073636,1459,1459,1459,1459,9
20241121,114400,153060505,1459,1459,1459,1459,808
20241121,114300,151881633,1459,1459,1459,1459,1
20241121,114200,151880174,1459,1459,1459,1459,12
20241121,114100,151862666,1459,1459,1459,1459,5
20241121,114000,151855371,1458,1458,1458,1458,0
20241121,113900,151855371,1458,1458,1458,1458,100
20241121,113800,151709571,1458,1459,1459,1458,306
20241121,113700,151263417,1458,1458,1458,1458,3
20241121,113600,151259043,1459,1459,1459,1459,0
20241121,113500,151259043,1459,1459,1459,1459,6
20241121,113400,151250289,1459,1459,1459,1459,11
20241121,113300,151234240,1459,1459,1459,1459,10
20241121,113200,151219650,1459,1458,1459,1458,679
20241121,113100,150229568,1458,1458,1458,1458,5
20241121,113000,150222278,1458,1458,1458,1458,1
20241121,112900,150220820,1458,1458,1458,1458,101
20241121,112800,150073562,1458,1458,1458,1458,6
20241121,112700,150064814,1458,1458,1458,1458,135
20241121,112600,149867984,1458,1458,1458,1458,2
20241121,112500,149865068,1458,1458,1458,1458,8
20241121,112400,149853404,1458,1458,1458,1458,2
20241121,112300,149850488,1458,1458,1458,1458,17
20241121,112200,149825702,1457,1458,1458,1457,405
20241121,112100,149235612,1458,1458,1458,1458,0
20241121,112000,149235612,1458,1458,1458,1458,11
20241121,111900,149219574,1458,1458,1458,1458,14
20241121,111800,149199162,1458,1458,1458,1458,2
20241121,111700,149196246,1458,1458,1458,1458,0
20241121,111600,149196246,1458,1458,1458,1458,0
20241121,111500,149196246,1458,1458,1458,1458,305
20241121,111400,148751556,1458,1458,1458,1458,10
20241121,111300,148736976,1458,1458,1458,1458,45
20241121,111200,148671366,1458,1458,1458,1458,15
20241121,111100,148649496,1458,1458,1458,1458,0
20241121,111000,148649496,1458,1458,1458,1458,1142
20241121,110900,146984460,1459,1460,1460,1459,391
20241121,110800,146413986,1460,1460,1460,1460,0
20241121,110700,146413986,1460,1460,1460,1460,500
20241121,110600,145683986,1460,1460,1460,1460,9
20241121,110500,145670846,1460,1460,1460,1460,0
20241121,110400,145670846,1460,1460,1460,1460,0
20241121,110300,145670846,1460,1460,1460,1460,5
20241121,110200,145663546,1459,1459,1459,1459,0
20241121,110100,145663546,1459,1459,1459,1459,5
20241121,110000,145656251,1459,1459,1459,1459,0
20241121,105900,145656251,1459,1459,1459,1459,0
20241121,105800,145656251,1459,1459,1459,1459,0
20241121,105700,145656251,1459,1459,1459,1459,4
20241121,105600,145650415,1459,1459,1459,1459,5
20241121,105500,145643120,1460,1460,1460,1460,0
20241121,105400,145643120,1460,1458,1460,1457,2492
20241121,105300,142006655,1457,1457,1457,1457,503
20241121,105200,141273784,1458,1458,1458,1458,0
20241121,105100,141273784,1458,1458,1458,1458,2939
20241121,105000,136988722,1459,1459,1459,1459,5
20241121,104900,136981427,1460,1460,1460,1460,0
20241121,104800,136981427,1460,1460,1460,1460,56
20241121,104700,136899667,1461,1461,1461,1461,35
20241121,104600,136848532,1460,1460,1460,1460,1874
20241121,104500,134112492,1459,1459,1459,1459,37
20241121,104400,134058509,1459,1459,1459,1459,553
20241121,104300,133251682,1459,1460,1460,1458,1467
20241121,104200,131112309,1460,1460,1460,1459,2968
20241121,104100,126780029,1461,1461,1461,1461,215
20241121,104000,126465914,1462,1462,1462,1462,138
20241121,103900,126264158,1465,1460,1465,1460,1538
20241121,103800,124018628,1461,1461,1461,1461,80
20241121,103700,123901748,1461,1463,1463,1461,260
20241121,103600,123521727,1463,1464,1464,1463,132
20241121,103500,123328506,1465,1465,1465,1465,0
20241121,103400,123328506,1465,1465,1465,1465,0
20241121,103300,123328506,1465,1465,1465,1465,4
20241121,103200,123322646,1463,1464,1464,1463,125
20241121,103100,123139770,1465,1465,1465,1465,5
20241121,103000,123132445,1465,1465,1465,1465,0
20241121,102900,123132445,1465,1465,1465,1465,0
20241121,102800,123132445,1465,1465,1465,1465,0
20241121,102700,123132445,1465,1465,1465,1465,5
20241121,102600,123125120,1465,1465,1465,1465,0
20241121,102500,123125120,1465,1465,1465,1465,0
20241121,102400,123125120,1465,1465,1465,1465,5
20241121,102300,123117795,1465,1465,1465,1465,0
20241121,102200,123117795,1465,1465,1465,1465,0
20241121,102100,123117795,1465,1465,1465,1465,19
20241121,102000,123089960,1465,1465,1465,1465,5
20241121,101900,123082635,1465,1465,1465,1465,1
20241121,101800,123081170,1465,1465,1465,1465,0
20241121,101700,123081170,1465,1465,1465,1465,2
20241121,101600,123078240,1465,1465,1465,1465,0
20241121,101500,123078240,1465,1465,1465,1465,10
20241121,101400,123063590,1465,1465,1465,1465,0
20241121,101300,123063590,1465,1465,1465,1465,0
20241121,101200,123063590,1465,1465,1465,1465,3
20241121,101100,123059195,1465,1465,1465,1465,0
20241121,101000,123059195,1465,1465,1465,1465,1425
20241121,100900,120971570,1459,1467,1467,1459,673
20241121,100800,119988303,1468,1468,1468,1468,7
20241121,100700,119978027,1468,1468,1468,1468,1
20241121,100600,119976559,1468,1468,1468,1468,1
20241121,100500,119975091,1468,1467,1468,1467,11
20241121,100400,119958952,1468,1468,1468,1468,1
20241121,100300,119957484,1468,1468,1468,1468,12
20241121,100200,119939868,1468,1468,1468,1468,13
20241121,100100,119920784,1469,1469,1469,1469,0
20241121,100000,119920784,1469,1469,1469,1469,0
20241121,095900,119920784,1469,1469,1469,1469,5
20241121,095800,119913439,1469,1469,1469,1469,0
20241121,095700,119913439,1469,1468,1469,1468,10
20241121,095600,119898756,1468,1468,1468,1468,0
20241121,095500,119898756,1468,1467,1468,1465,20233
20241121,095400,90256663,1468,1466,1468,1466,100
20241121,095300,90110051,1465,1465,1465,1465,20302
20241121,095200,60367621,1465,1465,1465,1465,105
20241121,095100,60213796,1457,1462,1465,1457,2185
20241121,095000,57018012,1462,1459,1462,1459,1987
20241121,094900,54116326,1459,1459,1459,1459,3
20241121,094800,54111949,1459,1460,1460,1459,58
20241121,094700,54027307,1450,1457,1457,1450,6294
20241121,094600,44893788,1457,1466,1466,1457,19243
20241121,094500,16788217,1468,1468,1468,1468,0
20241121,094400,16788217,1468,1468,1468,1468,0
20241121,094300,16788217,1468,1470,1470,1468,477
20241121,094200,16087966,1470,1470,1470,1470,0
20241121,094100,16087966,1470,1470,1470,1470,2
20241121,094000,16085026,1470,1470,1470,1470,3
20241121,093900,16080616,1470,1470,1470,1470,116
20241121,093800,15910096,1470,1470,1470,1470,55
20241121,093700,15829246,1470,1470,1470,1470,0
20241121,093600,15829246,1470,1470,1470,1470,100
20241121,093500,15682246,1473,1473,1473,1473,1
20241121,093400,15680773,1474,1475,1475,1474,14
20241121,093300,15660126,1476,1469,1476,1469,816
20241121,093200,14460850,1469,1469,1469,1469,32
20241121,093100,14413842,1469,1469,1469,1469,102
20241121,093000,14264004,1469,1469,1469,1469,0
20241121,092900,14264004,1469,1469,1469,1469,11
20241121,092800,14247845,1469,1469,1469,1469,100
20241121,092700,14100945,1468,1467,1468,1467,223
20241121,092600,13773783,1467,1467,1467,1467,804
20241121,092500,12594315,1468,1467,1468,1467,219
20241121,092400,12272842,1468,1468,1468,1468,1
20241121,092300,12271374,1468,1468,1468,1468,1
20241121,092200,12269906,1468,1467,1468,1467,139
20241121,092100,12065893,1468,1468,1468,1468,0
20241121,092000,12065893,1468,1468,1468,1468,10
20241121,091900,12051213,1468,1468,1468,1468,0
20241121,091800,12051213,1468,1468,1468,1468,11
20241121,091700,12035065,1468,1468,1468,1468,0
20241121,091600,12035065,1468,1468,1468,1468,5
20241121,091500,12027725,1468,1469,1470,1468,224
20241121,091400,11698785,1470,1470,1470,1470,100
20241121,091300,11551785,1474,1474,1474,1474,9
20241121,091200,11538519,1475,1475,1475,1475,0
20241121,091100,11538519,1475,1475,1475,1475,0
20241121,091000,11538519,1475,1469,1475,1469,3000
20241121,090900,7114359,1469,1468,1469,1468,204
20241121,090800,6814684,1469,1469,1469,1469,112
20241121,090700,6650156,1470,1470,1470,1470,117
20241121,090600,6478166,1476,1476,1476,1476,0
20241121,090500,6478166,1476,1476,1476,1476,0
20241121,090400,6478166,1476,1476,1476,1476,0
20241121,090300,6478166,1476,1476,1476,1476,10
20241121,090200,6463406,1476,1476,1476,1476,0
20241121,090100,6463406,1476,1476,1476,1476,0
20241121,090000,6463406,1476,1461,1476,1461,4419
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 183700 369293667 1465 1465 1465 1465 3801
3 20241121 183600 369293667 1465 1465 1465 1465 0
4 20241121 183500 369293667 1465 1465 1465 1465 0
5 20241121 183400 369293667 1465 1465 1465 1465 0
6 20241121 183300 369293667 1465 1465 1465 1465 0
7 20241121 183200 369293667 1465 1465 1465 1465 0
8 20241121 183100 369293667 1465 1465 1465 1465 0
9 20241121 183000 369293667 1465 1465 1465 1465 0
10 20241121 182900 369293667 1465 1465 1465 1465 0
11 20241121 182800 369293667 1465 1465 1465 1465 0
12 20241121 182700 369293667 1465 1465 1465 1465 0
13 20241121 182600 369293667 1465 1465 1465 1465 0
14 20241121 182500 369293667 1465 1465 1465 1465 0
15 20241121 182400 369293667 1465 1465 1465 1465 0
16 20241121 182300 369293667 1465 1465 1465 1465 0
17 20241121 182200 369293667 1465 1465 1465 1465 0
18 20241121 182100 369293667 1465 1465 1465 1465 0
19 20241121 182000 369293667 1465 1465 1465 1465 0
20 20241121 181900 369293667 1465 1465 1465 1465 0
21 20241121 181800 369293667 1465 1465 1465 1465 0
22 20241121 181700 369293667 1465 1465 1465 1465 0
23 20241121 181600 369293667 1465 1465 1465 1465 0
24 20241121 181500 369293667 1465 1465 1465 1465 0
25 20241121 181400 369293667 1465 1465 1465 1465 0
26 20241121 181300 369293667 1465 1465 1465 1465 0
27 20241121 181200 369293667 1465 1465 1465 1465 0
28 20241121 181100 369293667 1465 1465 1465 1465 0
29 20241121 181000 369293667 1465 1465 1465 1465 0
30 20241121 180900 369293667 1465 1465 1465 1465 0
31 20241121 180800 369293667 1465 1465 1465 1465 0
32 20241121 180700 369293667 1465 1465 1465 1465 3801
33 20241121 180600 369293667 1465 1465 1465 1465 0
34 20241121 180500 369293667 1465 1465 1465 1465 0
35 20241121 180400 369293667 1465 1465 1465 1465 0
36 20241121 180300 369293667 1465 1465 1465 1465 0
37 20241121 180200 369293667 1465 1465 1465 1465 0
38 20241121 180100 369293667 1465 1465 1465 1465 0
39 20241121 180000 369293667 1465 1465 1465 1465 0
40 20241121 175900 369293667 1465 1465 1465 1465 0
41 20241121 175800 369293667 1465 1465 1465 1465 0
42 20241121 175700 369293667 1465 1465 1465 1465 0
43 20241121 175600 369293667 1465 1465 1465 1465 0
44 20241121 175500 369293667 1465 1465 1465 1465 0
45 20241121 175400 369293667 1465 1465 1465 1465 0
46 20241121 175300 369293667 1465 1465 1465 1465 0
47 20241121 175200 369293667 1465 1465 1465 1465 0
48 20241121 175100 369293667 1465 1465 1465 1465 0
49 20241121 175000 369293667 1465 1465 1465 1465 0
50 20241121 174900 369293667 1465 1465 1465 1465 0
51 20241121 174800 369293667 1465 1465 1465 1465 0
52 20241121 174700 369293667 1465 1465 1465 1465 0
53 20241121 174600 369293667 1465 1465 1465 1465 0
54 20241121 174500 369293667 1465 1465 1465 1465 0
55 20241121 174400 369293667 1465 1465 1465 1465 0
56 20241121 174300 369293667 1465 1465 1465 1465 0
57 20241121 174200 369293667 1465 1465 1465 1465 0
58 20241121 174100 369293667 1465 1465 1465 1465 0
59 20241121 174000 369293667 1465 1465 1465 1465 0
60 20241121 173900 369293667 1465 1465 1465 1465 0
61 20241121 173800 369293667 1465 1465 1465 1465 0
62 20241121 173700 369293667 1465 1465 1465 1465 3801
63 20241121 173600 369293667 1465 1465 1465 1465 0
64 20241121 173500 369293667 1465 1465 1465 1465 0
65 20241121 173400 369293667 1465 1465 1465 1465 0
66 20241121 173300 369293667 1465 1465 1465 1465 0
67 20241121 173200 369293667 1465 1465 1465 1465 0
68 20241121 173100 369293667 1465 1465 1465 1465 0
69 20241121 173000 369293667 1465 1465 1465 1465 0
70 20241121 172900 369293667 1465 1465 1465 1465 0
71 20241121 172800 369293667 1465 1465 1465 1465 0
72 20241121 172700 369293667 1465 1465 1465 1465 0
73 20241121 172600 369293667 1465 1465 1465 1465 0
74 20241121 172500 369293667 1465 1465 1465 1465 0
75 20241121 172400 369293667 1465 1465 1465 1465 0
76 20241121 172300 369293667 1465 1465 1465 1465 0
77 20241121 172200 369293667 1465 1465 1465 1465 0
78 20241121 172100 369293667 1465 1465 1465 1465 0
79 20241121 172000 369293667 1465 1465 1465 1465 0
80 20241121 171900 369293667 1465 1465 1465 1465 0
81 20241121 171800 369293667 1465 1465 1465 1465 0
82 20241121 171700 369293667 1465 1465 1465 1465 0
83 20241121 171600 369293667 1465 1465 1465 1465 0
84 20241121 171500 369293667 1465 1465 1465 1465 0
85 20241121 171400 369293667 1465 1465 1465 1465 0
86 20241121 171300 369293667 1465 1465 1465 1465 0
87 20241121 171200 369293667 1465 1465 1465 1465 0
88 20241121 171100 369293667 1465 1465 1465 1465 0
89 20241121 171000 369293667 1465 1465 1465 1465 0
90 20241121 170900 369293667 1465 1465 1465 1465 0
91 20241121 170800 369293667 1465 1465 1465 1465 0
92 20241121 170700 369293667 1465 1465 1465 1465 3801
93 20241121 170600 369293667 1465 1465 1465 1465 0
94 20241121 170500 369293667 1465 1465 1465 1465 0
95 20241121 170400 369293667 1465 1465 1465 1465 0
96 20241121 170300 369293667 1465 1465 1465 1465 0
97 20241121 170200 369293667 1465 1465 1465 1465 0
98 20241121 170100 369293667 1465 1465 1465 1465 0
99 20241121 170000 369293667 1465 1465 1465 1465 0
100 20241121 165900 369293667 1465 1465 1465 1465 0
101 20241121 165800 369293667 1465 1465 1465 1465 0
102 20241121 165700 369293667 1465 1465 1465 1465 0
103 20241121 165600 369293667 1465 1465 1465 1465 0
104 20241121 165500 369293667 1465 1465 1465 1465 0
105 20241121 165400 369293667 1465 1465 1465 1465 0
106 20241121 165300 369293667 1465 1465 1465 1465 0
107 20241121 165200 369293667 1465 1465 1465 1465 0
108 20241121 165100 369293667 1465 1465 1465 1465 0
109 20241121 165000 369293667 1465 1465 1465 1465 0
110 20241121 164900 369293667 1465 1465 1465 1465 0
111 20241121 164800 369293667 1465 1465 1465 1465 0
112 20241121 164700 369293667 1465 1465 1465 1465 0
113 20241121 164600 369293667 1465 1465 1465 1465 0
114 20241121 164500 369293667 1465 1465 1465 1465 0
115 20241121 164400 369293667 1465 1465 1465 1465 0
116 20241121 164300 369293667 1465 1465 1465 1465 0
117 20241121 164200 369293667 1465 1465 1465 1465 0
118 20241121 164100 369293667 1465 1465 1465 1465 0
119 20241121 164000 369293667 1465 1465 1465 1465 0
120 20241121 163900 369293667 1465 1465 1465 1465 0
121 20241121 163800 369293667 1465 1465 1465 1465 0
122 20241121 163700 369293667 1465 1465 1465 1465 3801
123 20241121 163600 369293667 1465 1465 1465 1465 0
124 20241121 163500 369293667 1465 1465 1465 1465 0
125 20241121 163400 369293667 1465 1465 1465 1465 0
126 20241121 163300 369293667 1465 1465 1465 1465 0
127 20241121 163200 369293667 1465 1465 1465 1465 0
128 20241121 163100 369293667 1465 1465 1465 1465 0
129 20241121 163000 369293667 1465 1465 1465 1465 0
130 20241121 162900 369293667 1465 1465 1465 1465 0
131 20241121 162800 369293667 1465 1465 1465 1465 0
132 20241121 162700 369293667 1465 1465 1465 1465 0
133 20241121 162600 369293667 1465 1465 1465 1465 0
134 20241121 162500 369293667 1465 1465 1465 1465 0
135 20241121 162400 369293667 1465 1465 1465 1465 0
136 20241121 162300 369293667 1465 1465 1465 1465 0
137 20241121 162200 369293667 1465 1465 1465 1465 0
138 20241121 162100 369293667 1465 1465 1465 1465 0
139 20241121 162000 369293667 1465 1465 1465 1465 0
140 20241121 161900 369293667 1465 1465 1465 1465 0
141 20241121 161800 369293667 1465 1465 1465 1465 0
142 20241121 161700 369293667 1465 1465 1465 1465 0
143 20241121 161600 369293667 1465 1465 1465 1465 0
144 20241121 161500 369293667 1465 1465 1465 1465 0
145 20241121 161400 369293667 1465 1465 1465 1465 0
146 20241121 161300 369293667 1465 1465 1465 1465 0
147 20241121 161200 369293667 1465 1465 1465 1465 0
148 20241121 161100 369293667 1465 1465 1465 1465 0
149 20241121 161000 369293667 1465 1465 1465 1465 0
150 20241121 160900 369293667 1465 1465 1465 1465 0
151 20241121 160800 369293667 1465 1465 1465 1465 0
152 20241121 160700 369293667 1465 1465 1465 1465 3801
153 20241121 160600 369293667 1465 1465 1465 1465 0
154 20241121 160500 369293667 1465 1465 1465 1465 0
155 20241121 160400 369293667 1465 1465 1465 1465 0
156 20241121 160300 369293667 1465 1465 1465 1465 0
157 20241121 160200 369293667 1465 1465 1465 1465 0
158 20241121 160100 369293667 1465 1465 1465 1465 0
159 20241121 160000 369293667 1465 1465 1465 1465 0
160 20241121 155900 369293667 1465 1465 1465 1465 0
161 20241121 155800 369293667 1465 1465 1465 1465 0
162 20241121 155700 369293667 1465 1465 1465 1465 0
163 20241121 155600 369293667 1465 1465 1465 1465 0
164 20241121 155500 369293667 1465 1465 1465 1465 0
165 20241121 155400 369293667 1465 1465 1465 1465 0
166 20241121 155300 369293667 1465 1465 1465 1465 0
167 20241121 155200 369293667 1465 1465 1465 1465 0
168 20241121 155100 369293667 1465 1465 1465 1465 0
169 20241121 155000 369293667 1465 1465 1465 1465 0
170 20241121 154900 369293667 1465 1465 1465 1465 0
171 20241121 154800 369293667 1465 1465 1465 1465 0
172 20241121 154700 369293667 1465 1465 1465 1465 0
173 20241121 154600 369293667 1465 1465 1465 1465 0
174 20241121 154500 369293667 1465 1465 1465 1465 0
175 20241121 154400 369293667 1465 1465 1465 1465 0
176 20241121 154300 369293667 1465 1465 1465 1465 0
177 20241121 154200 369293667 1465 1465 1465 1465 0
178 20241121 154100 369293667 1465 1465 1465 1465 0
179 20241121 154000 369293667 1465 1465 1465 1465 0
180 20241121 153900 369293667 1465 1465 1465 1465 0
181 20241121 153800 369293667 1465 1465 1465 1465 0
182 20241121 153700 369293667 1465 1465 1465 1465 3801
183 20241121 153600 369293667 1465 1465 1465 1465 0
184 20241121 153500 369293667 1465 1465 1465 1465 0
185 20241121 153400 369293667 1465 1465 1465 1465 0
186 20241121 153300 369293667 1465 1465 1465 1465 0
187 20241121 153200 369293667 1465 1465 1465 1465 0
188 20241121 153100 369293667 1465 1465 1465 1465 0
189 20241121 153000 369293667 1465 1465 1465 1465 3801
190 20241121 152900 363725202 1462 1462 1462 1462 0
191 20241121 152800 363725202 1462 1462 1462 1462 0
192 20241121 152700 363725202 1462 1462 1462 1462 0
193 20241121 152600 363725202 1462 1462 1462 1462 0
194 20241121 152500 363725202 1462 1462 1462 1462 0
195 20241121 152400 363725202 1462 1462 1462 1462 0
196 20241121 152300 363725202 1462 1462 1462 1462 0
197 20241121 152200 363725202 1462 1462 1462 1462 0
198 20241121 152100 363725202 1462 1462 1462 1462 0
199 20241121 152000 363725202 1462 1462 1462 1462 0
200 20241121 151900 363725202 1462 1457 1462 1457 12500
201 20241121 151800 345497295 1457 1457 1457 1457 0
202 20241121 151700 345497295 1457 1457 1457 1457 0
203 20241121 151600 345497295 1457 1456 1457 1456 400
204 20241121 151500 344914503 1458 1456 1458 1456 1284
205 20241121 151400 343043469 1455 1455 1455 1455 7
206 20241121 151300 343033284 1456 1456 1456 1456 56
207 20241121 151200 342951748 1457 1456 1457 1456 3
208 20241121 151100 342947378 1455 1456 1456 1455 361
209 20241121 151000 342422119 1455 1454 1455 1454 121
210 20241121 150900 342246072 1454 1454 1454 1454 0
211 20241121 150800 342246072 1454 1454 1454 1454 396
212 20241121 150700 341670288 1454 1455 1455 1454 1008
213 20241121 150600 340203656 1454 1454 1454 1454 0
214 20241121 150500 340203656 1454 1454 1454 1454 3349
215 20241121 150400 335334210 1454 1453 1454 1452 6261
216 20241121 150300 326243077 1454 1453 1454 1453 1008
217 20241121 150200 324777453 1454 1451 1454 1451 878
218 20241121 150100 323503472 1451 1451 1451 1451 55
219 20241121 150000 323423667 1450 1451 1451 1450 676
220 20241121 145900 322443465 1451 1451 1451 1451 59
221 20241121 145800 322357856 1451 1451 1451 1450 1021
222 20241121 145700 320876405 1451 1451 1451 1451 4
223 20241121 145600 320870601 1451 1451 1451 1451 5
224 20241121 145500 320863346 1450 1451 1451 1450 1022
225 20241121 145400 319380446 1451 1451 1451 1451 1006
226 20241121 145300 317920740 1454 1454 1454 1454 1
227 20241121 145200 317919286 1449 1449 1449 1449 0
228 20241121 145100 317919286 1449 1454 1454 1449 2
229 20241121 145000 317916383 1449 1453 1453 1448 30539
230 20241121 144900 273643496 1453 1453 1453 1453 5
231 20241121 144800 273636231 1454 1454 1454 1454 1
232 20241121 144700 273634777 1452 1453 1453 1452 3156
233 20241121 144600 269050371 1454 1454 1454 1454 5
234 20241121 144500 269043101 1454 1454 1454 1454 138
235 20241121 144400 268842449 1454 1454 1454 1454 1
236 20241121 144300 268840995 1454 1454 1454 1454 5
237 20241121 144200 268833725 1454 1454 1454 1454 42
238 20241121 144100 268772657 1454 1454 1454 1454 33
239 20241121 144000 268724675 1454 1454 1454 1454 6
240 20241121 143900 268715951 1454 1454 1454 1454 2
241 20241121 143800 268713043 1454 1454 1454 1453 203
242 20241121 143700 268417982 1454 1454 1454 1454 5
243 20241121 143600 268410712 1454 1454 1454 1454 210
244 20241121 143500 268105372 1454 1454 1454 1454 100
245 20241121 143400 267959972 1454 1454 1454 1454 15
246 20241121 143300 267938162 1454 1454 1454 1454 7
247 20241121 143200 267927984 1454 1454 1454 1454 0
248 20241121 143100 267927984 1454 1454 1454 1454 0
249 20241121 143000 267927984 1454 1454 1454 1454 6
250 20241121 142900 267919260 1454 1454 1454 1454 1
251 20241121 142800 267917806 1454 1454 1454 1454 1
252 20241121 142700 267916352 1454 1454 1454 1454 107
253 20241121 142600 267760774 1454 1454 1454 1454 0
254 20241121 142500 267760774 1454 1454 1454 1454 1
255 20241121 142400 267759320 1454 1454 1454 1454 6
256 20241121 142300 267750596 1454 1454 1454 1454 0
257 20241121 142200 267750596 1454 1454 1454 1454 0
258 20241121 142100 267750596 1454 1454 1454 1454 35
259 20241121 142000 267699706 1454 1453 1454 1453 105
260 20241121 141900 267547041 1453 1453 1453 1453 10
261 20241121 141800 267532511 1454 1454 1454 1454 107
262 20241121 141700 267376933 1454 1454 1454 1454 4
263 20241121 141600 267371117 1453 1453 1453 1453 1
264 20241121 141500 267369664 1453 1453 1453 1453 2
265 20241121 141400 267366758 1455 1455 1455 1455 7
266 20241121 141300 267356573 1454 1454 1454 1454 0
267 20241121 141200 267356573 1454 1454 1454 1454 0
268 20241121 141100 267356573 1454 1454 1454 1454 4
269 20241121 141000 267350757 1454 1454 1454 1454 101
270 20241121 140900 267203903 1454 1454 1454 1454 0
271 20241121 140800 267203903 1454 1454 1454 1454 6
272 20241121 140700 267195179 1454 1454 1454 1454 0
273 20241121 140600 267195179 1454 1454 1454 1454 0
274 20241121 140500 267195179 1454 1454 1454 1454 6
275 20241121 140400 267186455 1454 1454 1454 1454 10
276 20241121 140300 267171915 1453 1453 1453 1453 90
277 20241121 140200 267041145 1453 1455 1455 1453 1809
278 20241121 140100 264410894 1454 1454 1454 1454 0
279 20241121 140000 264410894 1454 1454 1454 1454 2001
280 20241121 135900 261501440 1453 1454 1454 1453 5310
281 20241121 135800 253785999 1453 1456 1456 1453 5001
282 20241121 135700 246518885 1456 1456 1456 1456 1
283 20241121 135600 246517429 1456 1456 1456 1456 10
284 20241121 135500 246502869 1456 1456 1456 1456 5
285 20241121 135400 246495589 1456 1456 1456 1456 6858
286 20241121 135300 236510341 1456 1456 1456 1456 1
287 20241121 135200 236508885 1456 1455 1456 1455 20015
288 20241121 135100 207387045 1456 1456 1456 1456 260
289 20241121 135000 207008485 1456 1456 1456 1456 6
290 20241121 134900 206999749 1456 1456 1456 1456 5
291 20241121 134800 206992469 1456 1456 1456 1456 843
292 20241121 134700 205765061 1456 1456 1456 1456 0
293 20241121 134600 205765061 1456 1456 1456 1456 5
294 20241121 134500 205757781 1457 1457 1457 1457 0
295 20241121 134400 205757781 1457 1457 1457 1457 1
296 20241121 134300 205756324 1456 1456 1456 1456 4
297 20241121 134200 205750500 1456 1456 1456 1456 5
298 20241121 134100 205743220 1456 1456 1456 1456 4
299 20241121 134000 205737396 1456 1456 1456 1456 56
300 20241121 133900 205655860 1457 1457 1457 1457 5
301 20241121 133800 205648575 1457 1457 1457 1457 2
302 20241121 133700 205645661 1457 1457 1457 1457 19
303 20241121 133600 205617978 1457 1457 1457 1457 24
304 20241121 133500 205583010 1457 1457 1457 1457 1
305 20241121 133400 205581553 1457 1457 1457 1457 2
306 20241121 133300 205578639 1457 1457 1457 1457 6
307 20241121 133200 205569897 1457 1457 1457 1457 0
308 20241121 133100 205569897 1457 1457 1457 1457 0
309 20241121 133000 205569897 1457 1457 1457 1457 6
310 20241121 132900 205561155 1456 1456 1456 1456 0
311 20241121 132800 205561155 1456 1457 1457 1456 6
312 20241121 132700 205552418 1457 1457 1457 1457 0
313 20241121 132600 205552418 1457 1456 1457 1456 11
314 20241121 132500 205536401 1457 1457 1457 1457 0
315 20241121 132400 205536401 1457 1457 1457 1457 1
316 20241121 132300 205534944 1457 1457 1457 1457 71
317 20241121 132200 205431497 1457 1454 1457 1453 176
318 20241121 132100 205175723 1454 1456 1456 1454 100
319 20241121 132000 205030321 1458 1458 1458 1458 0
320 20241121 131900 205030321 1458 1458 1458 1458 0
321 20241121 131800 205030321 1458 1453 1458 1452 98
322 20241121 131700 204887964 1452 1455 1455 1452 21256
323 20241121 131600 174002814 1455 1455 1455 1455 1
324 20241121 131500 174001359 1455 1455 1455 1455 110
325 20241121 131400 173841309 1455 1458 1458 1455 4055
326 20241121 131300 167941060 1458 1457 1458 1457 109
327 20241121 131200 167782238 1457 1457 1457 1457 0
328 20241121 131100 167782238 1457 1457 1457 1457 0
329 20241121 131000 167782238 1457 1458 1458 1457 164
330 20241121 130900 167543276 1458 1458 1458 1458 0
331 20241121 130800 167543276 1458 1458 1458 1458 3
332 20241121 130700 167538902 1458 1458 1458 1458 5
333 20241121 130600 167531612 1457 1457 1457 1457 1
334 20241121 130500 167530155 1458 1458 1458 1458 42
335 20241121 130400 167468919 1458 1458 1458 1458 6
336 20241121 130300 167460171 1457 1457 1457 1457 0
337 20241121 130200 167460171 1457 1458 1458 1457 260
338 20241121 130100 167081336 1458 1457 1458 1457 35
339 20241121 130000 167030336 1458 1458 1458 1458 1
340 20241121 125900 167028878 1458 1458 1458 1458 2
341 20241121 125800 167025962 1458 1458 1458 1458 6
342 20241121 125700 167017214 1458 1458 1458 1458 4
343 20241121 125600 167011382 1458 1458 1458 1458 0
344 20241121 125500 167011382 1458 1458 1458 1458 1
345 20241121 125400 167009924 1458 1458 1458 1458 6
346 20241121 125300 167001176 1457 1457 1457 1457 24
347 20241121 125200 166966208 1458 1458 1458 1458 35
348 20241121 125100 166915178 1458 1458 1458 1458 5
349 20241121 125000 166907888 1458 1458 1458 1458 41
350 20241121 124900 166848110 1458 1458 1458 1458 10
351 20241121 124800 166833530 1458 1458 1458 1458 7
352 20241121 124700 166823324 1458 1458 1458 1458 249
353 20241121 124600 166460282 1458 1458 1458 1458 1
354 20241121 124500 166458824 1458 1458 1458 1458 474
355 20241121 124400 165767732 1458 1459 1459 1458 3
356 20241121 124300 165763357 1459 1459 1459 1459 0
357 20241121 124200 165763357 1459 1459 1459 1459 5
358 20241121 124100 165756062 1459 1459 1459 1459 0
359 20241121 124000 165756062 1459 1459 1459 1459 0
360 20241121 123900 165756062 1459 1459 1459 1459 0
361 20241121 123800 165756062 1459 1459 1459 1459 6
362 20241121 123700 165747308 1459 1459 1459 1459 0
363 20241121 123600 165747308 1459 1459 1459 1459 0
364 20241121 123500 165747308 1459 1459 1459 1459 6
365 20241121 123400 165738554 1459 1459 1459 1459 1
366 20241121 123300 165737095 1459 1459 1459 1459 2
367 20241121 123200 165734177 1459 1459 1459 1458 15
368 20241121 123100 165712297 1458 1458 1458 1458 0
369 20241121 123000 165712297 1458 1458 1458 1458 0
370 20241121 122900 165712297 1458 1458 1458 1458 0
371 20241121 122800 165712297 1458 1458 1458 1458 1
372 20241121 122700 165710839 1455 1455 1455 1455 352
373 20241121 122600 165198679 1455 1455 1455 1455 5
374 20241121 122500 165191404 1455 1455 1455 1455 100
375 20241121 122400 165045904 1455 1455 1455 1455 631
376 20241121 122300 164127799 1455 1456 1456 1455 1552
377 20241121 122200 161869638 1456 1456 1456 1456 815
378 20241121 122100 160682998 1458 1457 1459 1457 1940
379 20241121 122000 157856388 1458 1458 1458 1458 5
380 20241121 121900 157849098 1459 1459 1459 1459 0
381 20241121 121800 157849098 1459 1459 1459 1459 1
382 20241121 121700 157847639 1458 1458 1458 1458 100
383 20241121 121600 157701839 1459 1459 1459 1459 6
384 20241121 121500 157693085 1459 1459 1459 1459 9
385 20241121 121400 157679954 1460 1459 1460 1459 101
386 20241121 121300 157532594 1457 1459 1459 1457 2000
387 20241121 121200 154617462 1459 1459 1459 1459 0
388 20241121 121100 154617462 1459 1459 1459 1459 100
389 20241121 121000 154471562 1459 1460 1460 1459 111
390 20241121 120900 154309603 1460 1460 1460 1460 0
391 20241121 120800 154309603 1460 1460 1460 1460 9
392 20241121 120700 154296463 1458 1458 1458 1458 0
393 20241121 120600 154296463 1458 1459 1459 1458 200
394 20241121 120500 154004732 1460 1460 1460 1460 0
395 20241121 120400 154004732 1460 1460 1460 1460 1
396 20241121 120300 154003272 1460 1460 1460 1460 5
397 20241121 120200 153995972 1460 1460 1460 1460 0
398 20241121 120100 153995972 1460 1460 1460 1460 0
399 20241121 120000 153995972 1460 1460 1460 1460 23
400 20241121 115900 153962392 1460 1460 1460 1460 5
401 20241121 115800 153955092 1460 1460 1460 1460 2
402 20241121 115700 153952172 1460 1460 1460 1460 212
403 20241121 115600 153642652 1459 1459 1459 1459 60
404 20241121 115500 153555112 1459 1459 1459 1459 0
405 20241121 115400 153555112 1459 1459 1459 1459 6
406 20241121 115300 153546358 1459 1459 1459 1459 0
407 20241121 115200 153546358 1459 1459 1459 1459 0
408 20241121 115100 153546358 1459 1459 1459 1459 22
409 20241121 115000 153514260 1459 1459 1459 1459 8
410 20241121 114900 153502588 1459 1459 1459 1459 0
411 20241121 114800 153502588 1459 1459 1459 1459 288
412 20241121 114700 153082396 1460 1460 1460 1460 5
413 20241121 114600 153075096 1460 1460 1460 1460 1
414 20241121 114500 153073636 1459 1459 1459 1459 9
415 20241121 114400 153060505 1459 1459 1459 1459 808
416 20241121 114300 151881633 1459 1459 1459 1459 1
417 20241121 114200 151880174 1459 1459 1459 1459 12
418 20241121 114100 151862666 1459 1459 1459 1459 5
419 20241121 114000 151855371 1458 1458 1458 1458 0
420 20241121 113900 151855371 1458 1458 1458 1458 100
421 20241121 113800 151709571 1458 1459 1459 1458 306
422 20241121 113700 151263417 1458 1458 1458 1458 3
423 20241121 113600 151259043 1459 1459 1459 1459 0
424 20241121 113500 151259043 1459 1459 1459 1459 6
425 20241121 113400 151250289 1459 1459 1459 1459 11
426 20241121 113300 151234240 1459 1459 1459 1459 10
427 20241121 113200 151219650 1459 1458 1459 1458 679
428 20241121 113100 150229568 1458 1458 1458 1458 5
429 20241121 113000 150222278 1458 1458 1458 1458 1
430 20241121 112900 150220820 1458 1458 1458 1458 101
431 20241121 112800 150073562 1458 1458 1458 1458 6
432 20241121 112700 150064814 1458 1458 1458 1458 135
433 20241121 112600 149867984 1458 1458 1458 1458 2
434 20241121 112500 149865068 1458 1458 1458 1458 8
435 20241121 112400 149853404 1458 1458 1458 1458 2
436 20241121 112300 149850488 1458 1458 1458 1458 17
437 20241121 112200 149825702 1457 1458 1458 1457 405
438 20241121 112100 149235612 1458 1458 1458 1458 0
439 20241121 112000 149235612 1458 1458 1458 1458 11
440 20241121 111900 149219574 1458 1458 1458 1458 14
441 20241121 111800 149199162 1458 1458 1458 1458 2
442 20241121 111700 149196246 1458 1458 1458 1458 0
443 20241121 111600 149196246 1458 1458 1458 1458 0
444 20241121 111500 149196246 1458 1458 1458 1458 305
445 20241121 111400 148751556 1458 1458 1458 1458 10
446 20241121 111300 148736976 1458 1458 1458 1458 45
447 20241121 111200 148671366 1458 1458 1458 1458 15
448 20241121 111100 148649496 1458 1458 1458 1458 0
449 20241121 111000 148649496 1458 1458 1458 1458 1142
450 20241121 110900 146984460 1459 1460 1460 1459 391
451 20241121 110800 146413986 1460 1460 1460 1460 0
452 20241121 110700 146413986 1460 1460 1460 1460 500
453 20241121 110600 145683986 1460 1460 1460 1460 9
454 20241121 110500 145670846 1460 1460 1460 1460 0
455 20241121 110400 145670846 1460 1460 1460 1460 0
456 20241121 110300 145670846 1460 1460 1460 1460 5
457 20241121 110200 145663546 1459 1459 1459 1459 0
458 20241121 110100 145663546 1459 1459 1459 1459 5
459 20241121 110000 145656251 1459 1459 1459 1459 0
460 20241121 105900 145656251 1459 1459 1459 1459 0
461 20241121 105800 145656251 1459 1459 1459 1459 0
462 20241121 105700 145656251 1459 1459 1459 1459 4
463 20241121 105600 145650415 1459 1459 1459 1459 5
464 20241121 105500 145643120 1460 1460 1460 1460 0
465 20241121 105400 145643120 1460 1458 1460 1457 2492
466 20241121 105300 142006655 1457 1457 1457 1457 503
467 20241121 105200 141273784 1458 1458 1458 1458 0
468 20241121 105100 141273784 1458 1458 1458 1458 2939
469 20241121 105000 136988722 1459 1459 1459 1459 5
470 20241121 104900 136981427 1460 1460 1460 1460 0
471 20241121 104800 136981427 1460 1460 1460 1460 56
472 20241121 104700 136899667 1461 1461 1461 1461 35
473 20241121 104600 136848532 1460 1460 1460 1460 1874
474 20241121 104500 134112492 1459 1459 1459 1459 37
475 20241121 104400 134058509 1459 1459 1459 1459 553
476 20241121 104300 133251682 1459 1460 1460 1458 1467
477 20241121 104200 131112309 1460 1460 1460 1459 2968
478 20241121 104100 126780029 1461 1461 1461 1461 215
479 20241121 104000 126465914 1462 1462 1462 1462 138
480 20241121 103900 126264158 1465 1460 1465 1460 1538
481 20241121 103800 124018628 1461 1461 1461 1461 80
482 20241121 103700 123901748 1461 1463 1463 1461 260
483 20241121 103600 123521727 1463 1464 1464 1463 132
484 20241121 103500 123328506 1465 1465 1465 1465 0
485 20241121 103400 123328506 1465 1465 1465 1465 0
486 20241121 103300 123328506 1465 1465 1465 1465 4
487 20241121 103200 123322646 1463 1464 1464 1463 125
488 20241121 103100 123139770 1465 1465 1465 1465 5
489 20241121 103000 123132445 1465 1465 1465 1465 0
490 20241121 102900 123132445 1465 1465 1465 1465 0
491 20241121 102800 123132445 1465 1465 1465 1465 0
492 20241121 102700 123132445 1465 1465 1465 1465 5
493 20241121 102600 123125120 1465 1465 1465 1465 0
494 20241121 102500 123125120 1465 1465 1465 1465 0
495 20241121 102400 123125120 1465 1465 1465 1465 5
496 20241121 102300 123117795 1465 1465 1465 1465 0
497 20241121 102200 123117795 1465 1465 1465 1465 0
498 20241121 102100 123117795 1465 1465 1465 1465 19
499 20241121 102000 123089960 1465 1465 1465 1465 5
500 20241121 101900 123082635 1465 1465 1465 1465 1
501 20241121 101800 123081170 1465 1465 1465 1465 0
502 20241121 101700 123081170 1465 1465 1465 1465 2
503 20241121 101600 123078240 1465 1465 1465 1465 0
504 20241121 101500 123078240 1465 1465 1465 1465 10
505 20241121 101400 123063590 1465 1465 1465 1465 0
506 20241121 101300 123063590 1465 1465 1465 1465 0
507 20241121 101200 123063590 1465 1465 1465 1465 3
508 20241121 101100 123059195 1465 1465 1465 1465 0
509 20241121 101000 123059195 1465 1465 1465 1465 1425
510 20241121 100900 120971570 1459 1467 1467 1459 673
511 20241121 100800 119988303 1468 1468 1468 1468 7
512 20241121 100700 119978027 1468 1468 1468 1468 1
513 20241121 100600 119976559 1468 1468 1468 1468 1
514 20241121 100500 119975091 1468 1467 1468 1467 11
515 20241121 100400 119958952 1468 1468 1468 1468 1
516 20241121 100300 119957484 1468 1468 1468 1468 12
517 20241121 100200 119939868 1468 1468 1468 1468 13
518 20241121 100100 119920784 1469 1469 1469 1469 0
519 20241121 100000 119920784 1469 1469 1469 1469 0
520 20241121 095900 119920784 1469 1469 1469 1469 5
521 20241121 095800 119913439 1469 1469 1469 1469 0
522 20241121 095700 119913439 1469 1468 1469 1468 10
523 20241121 095600 119898756 1468 1468 1468 1468 0
524 20241121 095500 119898756 1468 1467 1468 1465 20233
525 20241121 095400 90256663 1468 1466 1468 1466 100
526 20241121 095300 90110051 1465 1465 1465 1465 20302
527 20241121 095200 60367621 1465 1465 1465 1465 105
528 20241121 095100 60213796 1457 1462 1465 1457 2185
529 20241121 095000 57018012 1462 1459 1462 1459 1987
530 20241121 094900 54116326 1459 1459 1459 1459 3
531 20241121 094800 54111949 1459 1460 1460 1459 58
532 20241121 094700 54027307 1450 1457 1457 1450 6294
533 20241121 094600 44893788 1457 1466 1466 1457 19243
534 20241121 094500 16788217 1468 1468 1468 1468 0
535 20241121 094400 16788217 1468 1468 1468 1468 0
536 20241121 094300 16788217 1468 1470 1470 1468 477
537 20241121 094200 16087966 1470 1470 1470 1470 0
538 20241121 094100 16087966 1470 1470 1470 1470 2
539 20241121 094000 16085026 1470 1470 1470 1470 3
540 20241121 093900 16080616 1470 1470 1470 1470 116
541 20241121 093800 15910096 1470 1470 1470 1470 55
542 20241121 093700 15829246 1470 1470 1470 1470 0
543 20241121 093600 15829246 1470 1470 1470 1470 100
544 20241121 093500 15682246 1473 1473 1473 1473 1
545 20241121 093400 15680773 1474 1475 1475 1474 14
546 20241121 093300 15660126 1476 1469 1476 1469 816
547 20241121 093200 14460850 1469 1469 1469 1469 32
548 20241121 093100 14413842 1469 1469 1469 1469 102
549 20241121 093000 14264004 1469 1469 1469 1469 0
550 20241121 092900 14264004 1469 1469 1469 1469 11
551 20241121 092800 14247845 1469 1469 1469 1469 100
552 20241121 092700 14100945 1468 1467 1468 1467 223
553 20241121 092600 13773783 1467 1467 1467 1467 804
554 20241121 092500 12594315 1468 1467 1468 1467 219
555 20241121 092400 12272842 1468 1468 1468 1468 1
556 20241121 092300 12271374 1468 1468 1468 1468 1
557 20241121 092200 12269906 1468 1467 1468 1467 139
558 20241121 092100 12065893 1468 1468 1468 1468 0
559 20241121 092000 12065893 1468 1468 1468 1468 10
560 20241121 091900 12051213 1468 1468 1468 1468 0
561 20241121 091800 12051213 1468 1468 1468 1468 11
562 20241121 091700 12035065 1468 1468 1468 1468 0
563 20241121 091600 12035065 1468 1468 1468 1468 5
564 20241121 091500 12027725 1468 1469 1470 1468 224
565 20241121 091400 11698785 1470 1470 1470 1470 100
566 20241121 091300 11551785 1474 1474 1474 1474 9
567 20241121 091200 11538519 1475 1475 1475 1475 0
568 20241121 091100 11538519 1475 1475 1475 1475 0
569 20241121 091000 11538519 1475 1469 1475 1469 3000
570 20241121 090900 7114359 1469 1468 1469 1468 204
571 20241121 090800 6814684 1469 1469 1469 1469 112
572 20241121 090700 6650156 1470 1470 1470 1470 117
573 20241121 090600 6478166 1476 1476 1476 1476 0
574 20241121 090500 6478166 1476 1476 1476 1476 0
575 20241121 090400 6478166 1476 1476 1476 1476 0
576 20241121 090300 6478166 1476 1476 1476 1476 10
577 20241121 090200 6463406 1476 1476 1476 1476 0
578 20241121 090100 6463406 1476 1476 1476 1476 0
579 20241121 090000 6463406 1476 1461 1476 1461 4419