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

715
266470/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,715 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,205300,520803,240,240,240,240,93
20241121,205200,520803,240,240,240,240,0
20241121,205100,520803,240,240,240,240,0
20241121,205000,520803,240,240,240,240,0
20241121,204900,520803,240,240,240,240,0
20241121,204800,520803,240,240,240,240,0
20241121,204700,520803,240,240,240,240,0
20241121,204600,520803,240,240,240,240,0
20241121,204500,520803,240,240,240,240,0
20241121,204400,520803,240,240,240,240,0
20241121,204300,520803,240,240,240,240,0
20241121,204200,520803,240,240,240,240,0
20241121,204100,520803,240,240,240,240,0
20241121,204000,520803,240,240,240,240,0
20241121,203900,520803,240,240,240,240,0
20241121,203800,520803,240,240,240,240,0
20241121,203700,520803,240,240,240,240,0
20241121,203600,520803,240,240,240,240,0
20241121,203500,520803,240,240,240,240,0
20241121,203400,520803,240,240,240,240,0
20241121,203300,520803,240,240,240,240,0
20241121,203200,520803,240,240,240,240,0
20241121,203100,520803,240,240,240,240,0
20241121,203000,520803,240,240,240,240,0
20241121,202900,520803,240,240,240,240,0
20241121,202800,520803,240,240,240,240,0
20241121,202700,520803,240,240,240,240,0
20241121,202600,520803,240,240,240,240,0
20241121,202500,520803,240,240,240,240,0
20241121,202400,520803,240,240,240,240,0
20241121,202300,520803,240,240,240,240,93
20241121,202200,520803,240,240,240,240,0
20241121,202100,520803,240,240,240,240,0
20241121,202000,520803,240,240,240,240,0
20241121,201900,520803,240,240,240,240,0
20241121,201800,520803,240,240,240,240,0
20241121,201700,520803,240,240,240,240,0
20241121,201600,520803,240,240,240,240,0
20241121,201500,520803,240,240,240,240,0
20241121,201400,520803,240,240,240,240,0
20241121,201300,520803,240,240,240,240,0
20241121,201200,520803,240,240,240,240,0
20241121,201100,520803,240,240,240,240,0
20241121,201000,520803,240,240,240,240,0
20241121,200900,520803,240,240,240,240,0
20241121,200800,520803,240,240,240,240,0
20241121,200700,520803,240,240,240,240,0
20241121,200600,520803,240,240,240,240,0
20241121,200500,520803,240,240,240,240,0
20241121,200400,520803,240,240,240,240,0
20241121,200300,520803,240,240,240,240,0
20241121,200200,520803,240,240,240,240,0
20241121,200100,520803,240,240,240,240,0
20241121,200000,520803,240,240,240,240,0
20241121,195900,520803,240,240,240,240,0
20241121,195800,520803,240,240,240,240,0
20241121,195700,520803,240,240,240,240,0
20241121,195600,520803,240,240,240,240,0
20241121,195500,520803,240,240,240,240,0
20241121,195400,520803,240,240,240,240,0
20241121,195300,520803,240,240,240,240,93
20241121,195200,520803,240,240,240,240,0
20241121,195100,520803,240,240,240,240,0
20241121,195000,520803,240,240,240,240,0
20241121,194900,520803,240,240,240,240,0
20241121,194800,520803,240,240,240,240,0
20241121,194700,520803,240,240,240,240,0
20241121,194600,520803,240,240,240,240,0
20241121,194500,520803,240,240,240,240,0
20241121,194400,520803,240,240,240,240,0
20241121,194300,520803,240,240,240,240,0
20241121,194200,520803,240,240,240,240,0
20241121,194100,520803,240,240,240,240,0
20241121,194000,520803,240,240,240,240,0
20241121,193900,520803,240,240,240,240,0
20241121,193800,520803,240,240,240,240,0
20241121,193700,520803,240,240,240,240,0
20241121,193600,520803,240,240,240,240,0
20241121,193500,520803,240,240,240,240,0
20241121,193400,520803,240,240,240,240,0
20241121,193300,520803,240,240,240,240,0
20241121,193200,520803,240,240,240,240,0
20241121,193100,520803,240,240,240,240,0
20241121,193000,520803,240,240,240,240,0
20241121,192900,520803,240,240,240,240,0
20241121,192800,520803,240,240,240,240,0
20241121,192700,520803,240,240,240,240,0
20241121,192600,520803,240,240,240,240,0
20241121,192500,520803,240,240,240,240,0
20241121,192400,520803,240,240,240,240,0
20241121,192300,520803,240,240,240,240,93
20241121,192200,520803,240,240,240,240,0
20241121,192100,520803,240,240,240,240,0
20241121,192000,520803,240,240,240,240,0
20241121,191900,520803,240,240,240,240,0
20241121,191800,520803,240,240,240,240,0
20241121,191700,520803,240,240,240,240,0
20241121,191600,520803,240,240,240,240,0
20241121,191500,520803,240,240,240,240,0
20241121,191400,520803,240,240,240,240,0
20241121,191300,520803,240,240,240,240,0
20241121,191200,520803,240,240,240,240,0
20241121,191100,520803,240,240,240,240,0
20241121,191000,520803,240,240,240,240,0
20241121,190900,520803,240,240,240,240,0
20241121,190800,520803,240,240,240,240,0
20241121,190700,520803,240,240,240,240,0
20241121,190600,520803,240,240,240,240,0
20241121,190500,520803,240,240,240,240,0
20241121,190400,520803,240,240,240,240,0
20241121,190300,520803,240,240,240,240,0
20241121,190200,520803,240,240,240,240,0
20241121,190100,520803,240,240,240,240,0
20241121,190000,520803,240,240,240,240,0
20241121,185900,520803,240,240,240,240,0
20241121,185800,520803,240,240,240,240,0
20241121,185700,520803,240,240,240,240,0
20241121,185600,520803,240,240,240,240,0
20241121,185500,520803,240,240,240,240,0
20241121,185400,520803,240,240,240,240,0
20241121,185300,520803,240,240,240,240,93
20241121,185200,520803,240,240,240,240,0
20241121,185100,520803,240,240,240,240,0
20241121,185000,520803,240,240,240,240,0
20241121,184900,520803,240,240,240,240,0
20241121,184800,520803,240,240,240,240,0
20241121,184700,520803,240,240,240,240,0
20241121,184600,520803,240,240,240,240,0
20241121,184500,520803,240,240,240,240,0
20241121,184400,520803,240,240,240,240,0
20241121,184300,520803,240,240,240,240,0
20241121,184200,520803,240,240,240,240,0
20241121,184100,520803,240,240,240,240,0
20241121,184000,520803,240,240,240,240,0
20241121,183900,520803,240,240,240,240,0
20241121,183800,520803,240,240,240,240,0
20241121,183700,520803,240,240,240,240,0
20241121,183600,520803,240,240,240,240,0
20241121,183500,520803,240,240,240,240,0
20241121,183400,520803,240,240,240,240,0
20241121,183300,520803,240,240,240,240,0
20241121,183200,520803,240,240,240,240,0
20241121,183100,520803,240,240,240,240,0
20241121,183000,520803,240,240,240,240,0
20241121,182900,520803,240,240,240,240,0
20241121,182800,520803,240,240,240,240,0
20241121,182700,520803,240,240,240,240,0
20241121,182600,520803,240,240,240,240,0
20241121,182500,520803,240,240,240,240,0
20241121,182400,520803,240,240,240,240,0
20241121,182300,520803,240,240,240,240,93
20241121,182200,520803,240,240,240,240,0
20241121,182100,520803,240,240,240,240,0
20241121,182000,520803,240,240,240,240,0
20241121,181900,520803,240,240,240,240,0
20241121,181800,520803,240,240,240,240,0
20241121,181700,520803,240,240,240,240,0
20241121,181600,520803,240,240,240,240,0
20241121,181500,520803,240,240,240,240,0
20241121,181400,520803,240,240,240,240,0
20241121,181300,520803,240,240,240,240,0
20241121,181200,520803,240,240,240,240,0
20241121,181100,520803,240,240,240,240,0
20241121,181000,520803,240,240,240,240,0
20241121,180900,520803,240,240,240,240,0
20241121,180800,520803,240,240,240,240,0
20241121,180700,520803,240,240,240,240,0
20241121,180600,520803,240,240,240,240,0
20241121,180500,520803,240,240,240,240,0
20241121,180400,520803,240,240,240,240,0
20241121,180300,520803,240,240,240,240,0
20241121,180200,520803,240,240,240,240,0
20241121,180100,520803,240,240,240,240,0
20241121,180000,520803,240,240,240,240,0
20241121,175900,520803,240,240,240,240,0
20241121,175800,520803,240,240,240,240,0
20241121,175700,520803,240,240,240,240,0
20241121,175600,520803,240,240,240,240,0
20241121,175500,520803,240,240,240,240,0
20241121,175400,520803,240,240,240,240,0
20241121,175300,520803,240,240,240,240,93
20241121,175200,520803,240,240,240,240,0
20241121,175100,520803,240,240,240,240,0
20241121,175000,520803,240,240,240,240,0
20241121,174900,520803,240,240,240,240,0
20241121,174800,520803,240,240,240,240,0
20241121,174700,520803,240,240,240,240,0
20241121,174600,520803,240,240,240,240,0
20241121,174500,520803,240,240,240,240,0
20241121,174400,520803,240,240,240,240,0
20241121,174300,520803,240,240,240,240,0
20241121,174200,520803,240,240,240,240,0
20241121,174100,520803,240,240,240,240,0
20241121,174000,520803,240,240,240,240,0
20241121,173900,520803,240,240,240,240,0
20241121,173800,520803,240,240,240,240,0
20241121,173700,520803,240,240,240,240,0
20241121,173600,520803,240,240,240,240,0
20241121,173500,520803,240,240,240,240,0
20241121,173400,520803,240,240,240,240,0
20241121,173300,520803,240,240,240,240,0
20241121,173200,520803,240,240,240,240,0
20241121,173100,520803,240,240,240,240,0
20241121,173000,520803,240,240,240,240,0
20241121,172900,520803,240,240,240,240,0
20241121,172800,520803,240,240,240,240,0
20241121,172700,520803,240,240,240,240,0
20241121,172600,520803,240,240,240,240,0
20241121,172500,520803,240,240,240,240,0
20241121,172400,520803,240,240,240,240,0
20241121,172300,520803,240,240,240,240,93
20241121,172200,520803,240,240,240,240,0
20241121,172100,520803,240,240,240,240,0
20241121,172000,520803,240,240,240,240,0
20241121,171900,520803,240,240,240,240,0
20241121,171800,520803,240,240,240,240,0
20241121,171700,520803,240,240,240,240,0
20241121,171600,520803,240,240,240,240,0
20241121,171500,520803,240,240,240,240,0
20241121,171400,520803,240,240,240,240,0
20241121,171300,520803,240,240,240,240,0
20241121,171200,520803,240,240,240,240,0
20241121,171100,520803,240,240,240,240,0
20241121,171000,520803,240,240,240,240,0
20241121,170900,520803,240,240,240,240,0
20241121,170800,520803,240,240,240,240,0
20241121,170700,520803,240,240,240,240,0
20241121,170600,520803,240,240,240,240,0
20241121,170500,520803,240,240,240,240,0
20241121,170400,520803,240,240,240,240,0
20241121,170300,520803,240,240,240,240,0
20241121,170200,520803,240,240,240,240,0
20241121,170100,520803,240,240,240,240,0
20241121,170000,520803,240,240,240,240,0
20241121,165900,520803,240,240,240,240,0
20241121,165800,520803,240,240,240,240,0
20241121,165700,520803,240,240,240,240,0
20241121,165600,520803,240,240,240,240,0
20241121,165500,520803,240,240,240,240,0
20241121,165400,520803,240,240,240,240,0
20241121,165300,520803,240,240,240,240,93
20241121,165200,520803,240,240,240,240,0
20241121,165100,520803,240,240,240,240,0
20241121,165000,520803,240,240,240,240,0
20241121,164900,520803,240,240,240,240,0
20241121,164800,520803,240,240,240,240,0
20241121,164700,520803,240,240,240,240,0
20241121,164600,520803,240,240,240,240,0
20241121,164500,520803,240,240,240,240,0
20241121,164400,520803,240,240,240,240,0
20241121,164300,520803,240,240,240,240,0
20241121,164200,520803,240,240,240,240,0
20241121,164100,520803,240,240,240,240,0
20241121,164000,520803,240,240,240,240,0
20241121,163900,520803,240,240,240,240,0
20241121,163800,520803,240,240,240,240,0
20241121,163700,520803,240,240,240,240,0
20241121,163600,520803,240,240,240,240,0
20241121,163500,520803,240,240,240,240,0
20241121,163400,520803,240,240,240,240,0
20241121,163300,520803,240,240,240,240,0
20241121,163200,520803,240,240,240,240,0
20241121,163100,520803,240,240,240,240,0
20241121,163000,520803,240,240,240,240,0
20241121,162900,520803,240,240,240,240,0
20241121,162800,520803,240,240,240,240,0
20241121,162700,520803,240,240,240,240,0
20241121,162600,520803,240,240,240,240,0
20241121,162500,520803,240,240,240,240,0
20241121,162400,520803,240,240,240,240,0
20241121,162300,520803,240,240,240,240,93
20241121,162200,520803,240,240,240,240,0
20241121,162100,520803,240,240,240,240,0
20241121,162000,520803,240,240,240,240,0
20241121,161900,520803,240,240,240,240,0
20241121,161800,520803,240,240,240,240,0
20241121,161700,520803,240,240,240,240,0
20241121,161600,520803,240,240,240,240,0
20241121,161500,520803,240,240,240,240,0
20241121,161400,520803,240,240,240,240,0
20241121,161300,520803,240,240,240,240,0
20241121,161200,520803,240,240,240,240,0
20241121,161100,520803,240,240,240,240,0
20241121,161000,520803,240,240,240,240,0
20241121,160900,520803,240,240,240,240,0
20241121,160800,520803,240,240,240,240,0
20241121,160700,520803,240,240,240,240,0
20241121,160600,520803,240,240,240,240,0
20241121,160500,520803,240,240,240,240,0
20241121,160400,520803,240,240,240,240,0
20241121,160300,520803,240,240,240,240,0
20241121,160200,520803,240,240,240,240,0
20241121,160100,520803,240,240,240,240,0
20241121,160000,520803,240,240,240,240,0
20241121,155900,520803,240,240,240,240,0
20241121,155800,520803,240,240,240,240,0
20241121,155700,520803,240,240,240,240,0
20241121,155600,520803,240,240,240,240,0
20241121,155500,520803,240,240,240,240,0
20241121,155400,520803,240,240,240,240,0
20241121,155300,520803,240,240,240,240,93
20241121,155200,520803,240,240,240,240,0
20241121,155100,520803,240,240,240,240,0
20241121,155000,520803,240,240,240,240,0
20241121,154900,520803,240,240,240,240,0
20241121,154800,520803,240,240,240,240,0
20241121,154700,520803,240,240,240,240,0
20241121,154600,520803,240,240,240,240,0
20241121,154500,520803,240,240,240,240,0
20241121,154400,520803,240,240,240,240,0
20241121,154300,520803,240,240,240,240,0
20241121,154200,520803,240,240,240,240,0
20241121,154100,520803,240,240,240,240,0
20241121,154000,520803,240,240,240,240,0
20241121,153900,520803,240,240,240,240,0
20241121,153800,520803,240,240,240,240,0
20241121,153700,520803,240,240,240,240,0
20241121,153600,520803,240,240,240,240,0
20241121,153500,520803,240,240,240,240,0
20241121,153400,520803,240,240,240,240,0
20241121,153300,520803,240,240,240,240,0
20241121,153200,520803,240,240,240,240,0
20241121,153100,520803,240,240,240,240,0
20241121,153000,520803,240,240,240,240,93
20241121,152900,498483,250,250,250,250,0
20241121,152800,498483,250,250,250,250,0
20241121,152700,498483,250,250,250,250,0
20241121,152600,498483,250,250,250,250,0
20241121,152500,498483,250,250,250,250,0
20241121,152400,498483,250,250,250,250,0
20241121,152300,498483,250,250,250,250,0
20241121,152200,498483,250,250,250,250,0
20241121,152100,498483,250,250,250,250,0
20241121,152000,498483,250,250,250,250,0
20241121,151900,498483,250,250,250,250,0
20241121,151800,498483,250,250,250,250,0
20241121,151700,498483,250,250,250,250,0
20241121,151600,498483,250,250,250,250,0
20241121,151500,498483,250,232,250,232,2
20241121,151400,498001,250,243,250,232,5
20241121,151300,496784,250,240,250,240,9
20241121,151200,494604,231,231,231,231,0
20241121,151100,494604,231,231,231,231,0
20241121,151000,494604,231,231,231,231,0
20241121,150900,494604,231,231,231,231,0
20241121,150800,494604,231,231,231,231,0
20241121,150700,494604,231,231,231,231,0
20241121,150600,494604,231,231,231,231,0
20241121,150500,494604,231,231,231,231,0
20241121,150400,494604,231,231,231,231,0
20241121,150300,494604,231,232,232,231,168
20241121,150200,455787,233,233,233,233,5
20241121,150100,454622,232,232,232,232,0
20241121,150000,454622,232,232,232,232,0
20241121,145900,454622,232,232,232,232,0
20241121,145800,454622,232,232,232,232,0
20241121,145700,454622,232,232,232,232,0
20241121,145600,454622,232,232,232,232,0
20241121,145500,454622,232,232,232,232,0
20241121,145400,454622,232,232,232,232,0
20241121,145300,454622,232,232,232,232,0
20241121,145200,454622,232,232,232,232,0
20241121,145100,454622,232,232,232,232,0
20241121,145000,454622,232,232,232,232,0
20241121,144900,454622,232,232,232,232,0
20241121,144800,454622,232,232,232,232,0
20241121,144700,454622,232,232,232,232,0
20241121,144600,454622,232,232,232,232,0
20241121,144500,454622,232,232,232,232,0
20241121,144400,454622,232,232,232,232,0
20241121,144300,454622,232,232,232,232,0
20241121,144200,454622,232,232,232,232,0
20241121,144100,454622,232,232,232,232,0
20241121,144000,454622,232,232,232,232,0
20241121,143900,454622,232,232,232,232,0
20241121,143800,454622,232,232,232,232,0
20241121,143700,454622,232,232,232,232,0
20241121,143600,454622,232,232,232,232,0
20241121,143500,454622,232,232,232,232,0
20241121,143400,454622,232,232,232,232,0
20241121,143300,454622,232,232,232,232,0
20241121,143200,454622,232,232,232,232,0
20241121,143100,454622,232,232,232,232,0
20241121,143000,454622,232,232,232,232,0
20241121,142900,454622,232,232,232,232,0
20241121,142800,454622,232,232,232,232,0
20241121,142700,454622,232,232,232,232,0
20241121,142600,454622,232,232,232,232,0
20241121,142500,454622,232,232,232,232,0
20241121,142400,454622,232,232,232,232,0
20241121,142300,454622,232,232,232,232,0
20241121,142200,454622,232,232,232,232,0
20241121,142100,454622,232,232,232,232,0
20241121,142000,454622,232,232,232,232,0
20241121,141900,454622,232,232,232,232,0
20241121,141800,454622,232,232,232,232,0
20241121,141700,454622,232,232,232,232,0
20241121,141600,454622,232,232,232,232,0
20241121,141500,454622,232,232,232,232,0
20241121,141400,454622,232,232,232,232,0
20241121,141300,454622,232,232,232,232,0
20241121,141200,454622,232,232,232,232,0
20241121,141100,454622,232,232,232,232,0
20241121,141000,454622,232,232,232,232,0
20241121,140900,454622,232,232,232,232,0
20241121,140800,454622,232,232,232,232,0
20241121,140700,454622,232,232,232,232,0
20241121,140600,454622,232,232,232,232,0
20241121,140500,454622,232,232,232,232,0
20241121,140400,454622,232,232,232,232,0
20241121,140300,454622,232,232,232,232,0
20241121,140200,454622,232,232,232,232,0
20241121,140100,454622,232,232,232,232,0
20241121,140000,454622,232,232,232,232,0
20241121,135900,454622,232,232,232,232,0
20241121,135800,454622,232,232,232,232,0
20241121,135700,454622,232,232,232,232,0
20241121,135600,454622,232,232,232,232,0
20241121,135500,454622,232,232,232,232,0
20241121,135400,454622,232,232,232,232,0
20241121,135300,454622,232,232,232,232,0
20241121,135200,454622,232,232,232,232,0
20241121,135100,454622,232,232,232,232,0
20241121,135000,454622,232,232,232,232,0
20241121,134900,454622,232,232,232,232,0
20241121,134800,454622,232,232,232,232,0
20241121,134700,454622,232,232,232,232,0
20241121,134600,454622,232,232,232,232,0
20241121,134500,454622,232,232,232,232,0
20241121,134400,454622,232,232,232,232,0
20241121,134300,454622,232,232,232,232,0
20241121,134200,454622,232,232,232,232,0
20241121,134100,454622,232,232,232,232,0
20241121,134000,454622,232,232,232,232,0
20241121,133900,454622,232,232,232,232,0
20241121,133800,454622,232,232,232,232,0
20241121,133700,454622,232,232,232,232,0
20241121,133600,454622,232,232,232,232,0
20241121,133500,454622,232,232,232,232,0
20241121,133400,454622,232,232,232,232,0
20241121,133300,454622,232,232,232,232,0
20241121,133200,454622,232,232,232,232,0
20241121,133100,454622,232,232,232,232,0
20241121,133000,454622,232,232,232,232,0
20241121,132900,454622,232,232,232,232,0
20241121,132800,454622,232,232,232,232,0
20241121,132700,454622,232,232,232,232,0
20241121,132600,454622,232,232,232,232,0
20241121,132500,454622,232,232,232,232,0
20241121,132400,454622,232,232,232,232,0
20241121,132300,454622,232,232,232,232,0
20241121,132200,454622,232,232,232,232,0
20241121,132100,454622,232,232,232,232,0
20241121,132000,454622,232,232,232,232,0
20241121,131900,454622,232,232,232,232,0
20241121,131800,454622,232,232,232,232,0
20241121,131700,454622,232,232,232,232,0
20241121,131600,454622,232,232,232,232,0
20241121,131500,454622,232,232,232,232,0
20241121,131400,454622,232,232,232,232,0
20241121,131300,454622,232,232,232,232,0
20241121,131200,454622,232,232,232,232,0
20241121,131100,454622,232,232,232,232,0
20241121,131000,454622,232,232,232,232,0
20241121,130900,454622,232,232,232,232,0
20241121,130800,454622,232,232,232,232,0
20241121,130700,454622,232,232,232,232,0
20241121,130600,454622,232,232,232,232,0
20241121,130500,454622,232,232,232,232,0
20241121,130400,454622,232,232,232,232,0
20241121,130300,454622,232,232,232,232,0
20241121,130200,454622,232,232,232,232,0
20241121,130100,454622,232,232,232,232,0
20241121,130000,454622,232,232,232,232,0
20241121,125900,454622,232,232,232,232,0
20241121,125800,454622,232,232,232,232,0
20241121,125700,454622,232,232,232,232,0
20241121,125600,454622,232,232,232,232,0
20241121,125500,454622,232,232,232,232,1
20241121,125400,454390,246,246,246,246,0
20241121,125300,454390,246,246,246,246,0
20241121,125200,454390,246,246,246,246,0
20241121,125100,454390,246,246,246,246,0
20241121,125000,454390,246,246,246,246,0
20241121,124900,454390,246,246,246,246,0
20241121,124800,454390,246,246,246,246,0
20241121,124700,454390,246,246,246,246,0
20241121,124600,454390,246,246,246,246,0
20241121,124500,454390,246,246,246,246,0
20241121,124400,454390,246,246,246,246,0
20241121,124300,454390,246,246,246,246,0
20241121,124200,454390,246,246,246,246,0
20241121,124100,454390,246,246,246,246,0
20241121,124000,454390,246,246,246,246,0
20241121,123900,454390,246,246,246,246,0
20241121,123800,454390,246,246,246,246,0
20241121,123700,454390,246,246,246,246,0
20241121,123600,454390,246,246,246,246,0
20241121,123500,454390,246,246,246,246,0
20241121,123400,454390,246,246,246,246,0
20241121,123300,454390,246,246,246,246,0
20241121,123200,454390,246,246,246,246,0
20241121,123100,454390,246,246,246,246,0
20241121,123000,454390,246,246,246,246,0
20241121,122900,454390,246,246,246,246,0
20241121,122800,454390,246,246,246,246,0
20241121,122700,454390,246,246,246,246,0
20241121,122600,454390,246,246,246,246,0
20241121,122500,454390,246,246,246,246,0
20241121,122400,454390,246,246,246,246,0
20241121,122300,454390,246,246,246,246,0
20241121,122200,454390,246,246,246,246,1
20241121,122100,454144,232,232,232,232,1
20241121,122000,453912,247,247,247,247,0
20241121,121900,453912,247,247,247,247,0
20241121,121800,453912,247,247,247,247,0
20241121,121700,453912,247,247,247,247,0
20241121,121600,453912,247,247,247,247,0
20241121,121500,453912,247,247,247,247,0
20241121,121400,453912,247,247,247,247,0
20241121,121300,453912,247,247,247,247,0
20241121,121200,453912,247,247,247,247,0
20241121,121100,453912,247,247,247,247,0
20241121,121000,453912,247,247,247,247,0
20241121,120900,453912,247,247,247,247,0
20241121,120800,453912,247,247,247,247,0
20241121,120700,453912,247,247,247,247,0
20241121,120600,453912,247,247,247,247,1
20241121,120500,453665,230,230,230,230,0
20241121,120400,453665,230,230,230,230,0
20241121,120300,453665,230,230,230,230,0
20241121,120200,453665,230,230,230,230,0
20241121,120100,453665,230,230,230,230,0
20241121,120000,453665,230,230,230,230,0
20241121,115900,453665,230,230,230,230,0
20241121,115800,453665,230,230,230,230,0
20241121,115700,453665,230,230,230,230,0
20241121,115600,453665,230,230,230,230,0
20241121,115500,453665,230,230,230,230,0
20241121,115400,453665,230,230,230,230,0
20241121,115300,453665,230,230,230,230,0
20241121,115200,453665,230,230,230,230,0
20241121,115100,453665,230,230,230,230,0
20241121,115000,453665,230,230,230,230,0
20241121,114900,453665,230,230,230,230,0
20241121,114800,453665,230,230,230,230,0
20241121,114700,453665,230,230,230,230,0
20241121,114600,453665,230,230,230,230,0
20241121,114500,453665,230,230,230,230,0
20241121,114400,453665,230,230,230,230,0
20241121,114300,453665,230,240,240,230,5
20241121,114200,452476,247,247,247,247,3
20241121,114100,451735,247,247,247,247,0
20241121,114000,451735,247,247,247,247,0
20241121,113900,451735,247,247,247,247,0
20241121,113800,451735,247,247,247,247,0
20241121,113700,451735,247,247,247,247,0
20241121,113600,451735,247,247,247,247,0
20241121,113500,451735,247,247,247,247,0
20241121,113400,451735,247,247,247,247,0
20241121,113300,451735,247,247,247,247,0
20241121,113200,451735,247,247,247,247,0
20241121,113100,451735,247,247,247,247,1
20241121,113000,451488,249,249,249,249,0
20241121,112900,451488,249,249,249,249,0
20241121,112800,451488,249,249,249,249,0
20241121,112700,451488,249,249,249,249,0
20241121,112600,451488,249,249,249,249,0
20241121,112500,451488,249,249,249,249,0
20241121,112400,451488,249,249,249,249,0
20241121,112300,451488,249,249,249,249,0
20241121,112200,451488,249,249,249,249,0
20241121,112100,451488,249,249,249,249,0
20241121,112000,451488,249,249,249,249,0
20241121,111900,451488,249,249,249,249,0
20241121,111800,451488,249,249,249,249,0
20241121,111700,451488,249,249,249,249,0
20241121,111600,451488,249,249,249,249,0
20241121,111500,451488,249,249,249,249,1
20241121,111400,451239,248,248,248,248,0
20241121,111300,451239,248,248,248,248,0
20241121,111200,451239,248,248,248,248,0
20241121,111100,451239,248,248,248,248,0
20241121,111000,451239,248,248,248,248,1
20241121,110900,450991,228,228,228,228,0
20241121,110800,450991,228,228,228,228,0
20241121,110700,450991,228,228,228,228,0
20241121,110600,450991,228,228,228,228,0
20241121,110500,450991,228,228,228,228,0
20241121,110400,450991,228,228,228,228,0
20241121,110300,450991,228,228,228,228,0
20241121,110200,450991,228,228,228,228,0
20241121,110100,450991,228,228,228,228,0
20241121,110000,450991,228,228,228,228,0
20241121,105900,450991,228,228,228,228,0
20241121,105800,450991,228,228,228,228,0
20241121,105700,450991,228,228,228,228,0
20241121,105600,450991,228,228,228,228,0
20241121,105500,450991,228,228,228,228,0
20241121,105400,450991,228,228,228,228,0
20241121,105300,450991,228,228,228,228,0
20241121,105200,450991,228,228,228,228,0
20241121,105100,450991,228,228,228,228,0
20241121,105000,450991,228,228,228,228,0
20241121,104900,450991,228,228,228,228,0
20241121,104800,450991,228,228,228,228,0
20241121,104700,450991,228,228,228,228,1
20241121,104600,450763,229,229,229,229,0
20241121,104500,450763,229,239,239,229,9
20241121,104400,448622,249,249,249,239,33
20241121,104300,440470,249,249,249,249,0
20241121,104200,440470,249,249,249,249,0
20241121,104100,440470,249,249,249,249,0
20241121,104000,440470,249,249,249,249,0
20241121,103900,440470,249,249,249,249,0
20241121,103800,440470,249,249,249,249,0
20241121,103700,440470,249,249,249,249,0
20241121,103600,440470,249,249,249,249,0
20241121,103500,440470,249,249,249,249,0
20241121,103400,440470,249,249,249,249,1
20241121,103300,440221,251,251,251,251,0
20241121,103200,440221,251,251,251,251,0
20241121,103100,440221,251,251,251,251,0
20241121,103000,440221,251,251,251,251,0
20241121,102900,440221,251,251,251,251,0
20241121,102800,440221,251,251,251,251,102
20241121,102700,414619,250,248,250,228,898
20241121,102600,190941,228,228,228,228,1
20241121,102500,190713,228,228,228,228,0
20241121,102400,190713,228,228,228,228,0
20241121,102300,190713,228,228,228,228,0
20241121,102200,190713,228,228,228,228,0
20241121,102100,190713,228,228,228,228,0
20241121,102000,190713,228,228,228,228,0
20241121,101900,190713,228,228,228,228,0
20241121,101800,190713,228,228,228,228,0
20241121,101700,190713,228,228,228,228,0
20241121,101600,190713,228,228,228,228,0
20241121,101500,190713,228,228,228,228,0
20241121,101400,190713,228,228,228,228,0
20241121,101300,190713,228,228,228,228,0
20241121,101200,190713,228,228,228,228,0
20241121,101100,190713,228,228,228,228,0
20241121,101000,190713,228,228,228,228,0
20241121,100900,190713,228,228,228,228,0
20241121,100800,190713,228,228,228,228,0
20241121,100700,190713,228,228,228,228,0
20241121,100600,190713,228,228,228,228,0
20241121,100500,190713,228,228,228,228,0
20241121,100400,190713,228,228,228,228,0
20241121,100300,190713,228,228,228,228,1
20241121,100200,190485,250,250,250,250,0
20241121,100100,190485,250,250,250,250,0
20241121,100000,190485,250,250,250,250,0
20241121,095900,190485,250,250,250,250,0
20241121,095800,190485,250,250,250,250,0
20241121,095700,190485,250,250,250,250,0
20241121,095600,190485,250,250,250,250,0
20241121,095500,190485,250,250,250,250,0
20241121,095400,190485,250,250,250,250,3
20241121,095300,189735,223,223,223,223,0
20241121,095200,189735,223,223,223,223,0
20241121,095100,189735,223,223,223,223,0
20241121,095000,189735,223,223,223,223,0
20241121,094900,189735,223,223,223,223,0
20241121,094800,189735,223,223,223,223,0
20241121,094700,189735,223,223,223,223,0
20241121,094600,189735,223,223,223,223,0
20241121,094500,189735,223,223,223,223,0
20241121,094400,189735,223,223,223,223,0
20241121,094300,189735,223,223,223,223,0
20241121,094200,189735,223,223,223,223,0
20241121,094100,189735,223,223,223,223,0
20241121,094000,189735,223,223,223,223,0
20241121,093900,189735,223,223,223,223,0
20241121,093800,189735,223,223,223,223,0
20241121,093700,189735,223,223,223,223,0
20241121,093600,189735,223,223,223,223,0
20241121,093500,189735,223,223,223,223,0
20241121,093400,189735,223,223,223,223,0
20241121,093300,189735,223,223,223,223,0
20241121,093200,189735,223,223,223,223,0
20241121,093100,189735,223,223,223,223,0
20241121,093000,189735,223,223,223,223,0
20241121,092900,189735,223,223,223,223,0
20241121,092800,189735,223,223,223,223,0
20241121,092700,189735,223,269,269,223,2
20241121,092600,189243,221,269,269,221,2
20241121,092500,188753,269,269,269,269,0
20241121,092400,188753,269,269,269,269,0
20241121,092300,188753,269,269,269,269,1
20241121,092200,188484,219,219,219,219,0
20241121,092100,188484,219,219,219,219,0
20241121,092000,188484,219,219,219,219,0
20241121,091900,188484,219,219,219,219,0
20241121,091800,188484,219,220,220,219,853
20241121,091700,1627,271,271,271,271,0
20241121,091600,1627,271,271,271,271,0
20241121,091500,1627,271,271,271,271,0
20241121,091400,1627,271,271,271,271,0
20241121,091300,1627,271,271,271,271,0
20241121,091200,1627,271,271,271,271,0
20241121,091100,1627,271,271,271,271,0
20241121,091000,1627,271,271,271,271,0
20241121,090900,1627,271,271,271,271,0
20241121,090800,1627,271,271,271,271,0
20241121,090700,1627,271,271,271,271,0
20241121,090600,1627,271,271,271,271,0
20241121,090500,1627,271,271,271,271,0
20241121,090400,1627,271,271,271,271,0
20241121,090300,1627,271,271,271,271,0
20241121,090200,1627,271,271,271,271,0
20241121,090100,1627,271,271,271,271,0
20241121,090000,1627,271,272,272,271,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 205300 520803 240 240 240 240 93
3 20241121 205200 520803 240 240 240 240 0
4 20241121 205100 520803 240 240 240 240 0
5 20241121 205000 520803 240 240 240 240 0
6 20241121 204900 520803 240 240 240 240 0
7 20241121 204800 520803 240 240 240 240 0
8 20241121 204700 520803 240 240 240 240 0
9 20241121 204600 520803 240 240 240 240 0
10 20241121 204500 520803 240 240 240 240 0
11 20241121 204400 520803 240 240 240 240 0
12 20241121 204300 520803 240 240 240 240 0
13 20241121 204200 520803 240 240 240 240 0
14 20241121 204100 520803 240 240 240 240 0
15 20241121 204000 520803 240 240 240 240 0
16 20241121 203900 520803 240 240 240 240 0
17 20241121 203800 520803 240 240 240 240 0
18 20241121 203700 520803 240 240 240 240 0
19 20241121 203600 520803 240 240 240 240 0
20 20241121 203500 520803 240 240 240 240 0
21 20241121 203400 520803 240 240 240 240 0
22 20241121 203300 520803 240 240 240 240 0
23 20241121 203200 520803 240 240 240 240 0
24 20241121 203100 520803 240 240 240 240 0
25 20241121 203000 520803 240 240 240 240 0
26 20241121 202900 520803 240 240 240 240 0
27 20241121 202800 520803 240 240 240 240 0
28 20241121 202700 520803 240 240 240 240 0
29 20241121 202600 520803 240 240 240 240 0
30 20241121 202500 520803 240 240 240 240 0
31 20241121 202400 520803 240 240 240 240 0
32 20241121 202300 520803 240 240 240 240 93
33 20241121 202200 520803 240 240 240 240 0
34 20241121 202100 520803 240 240 240 240 0
35 20241121 202000 520803 240 240 240 240 0
36 20241121 201900 520803 240 240 240 240 0
37 20241121 201800 520803 240 240 240 240 0
38 20241121 201700 520803 240 240 240 240 0
39 20241121 201600 520803 240 240 240 240 0
40 20241121 201500 520803 240 240 240 240 0
41 20241121 201400 520803 240 240 240 240 0
42 20241121 201300 520803 240 240 240 240 0
43 20241121 201200 520803 240 240 240 240 0
44 20241121 201100 520803 240 240 240 240 0
45 20241121 201000 520803 240 240 240 240 0
46 20241121 200900 520803 240 240 240 240 0
47 20241121 200800 520803 240 240 240 240 0
48 20241121 200700 520803 240 240 240 240 0
49 20241121 200600 520803 240 240 240 240 0
50 20241121 200500 520803 240 240 240 240 0
51 20241121 200400 520803 240 240 240 240 0
52 20241121 200300 520803 240 240 240 240 0
53 20241121 200200 520803 240 240 240 240 0
54 20241121 200100 520803 240 240 240 240 0
55 20241121 200000 520803 240 240 240 240 0
56 20241121 195900 520803 240 240 240 240 0
57 20241121 195800 520803 240 240 240 240 0
58 20241121 195700 520803 240 240 240 240 0
59 20241121 195600 520803 240 240 240 240 0
60 20241121 195500 520803 240 240 240 240 0
61 20241121 195400 520803 240 240 240 240 0
62 20241121 195300 520803 240 240 240 240 93
63 20241121 195200 520803 240 240 240 240 0
64 20241121 195100 520803 240 240 240 240 0
65 20241121 195000 520803 240 240 240 240 0
66 20241121 194900 520803 240 240 240 240 0
67 20241121 194800 520803 240 240 240 240 0
68 20241121 194700 520803 240 240 240 240 0
69 20241121 194600 520803 240 240 240 240 0
70 20241121 194500 520803 240 240 240 240 0
71 20241121 194400 520803 240 240 240 240 0
72 20241121 194300 520803 240 240 240 240 0
73 20241121 194200 520803 240 240 240 240 0
74 20241121 194100 520803 240 240 240 240 0
75 20241121 194000 520803 240 240 240 240 0
76 20241121 193900 520803 240 240 240 240 0
77 20241121 193800 520803 240 240 240 240 0
78 20241121 193700 520803 240 240 240 240 0
79 20241121 193600 520803 240 240 240 240 0
80 20241121 193500 520803 240 240 240 240 0
81 20241121 193400 520803 240 240 240 240 0
82 20241121 193300 520803 240 240 240 240 0
83 20241121 193200 520803 240 240 240 240 0
84 20241121 193100 520803 240 240 240 240 0
85 20241121 193000 520803 240 240 240 240 0
86 20241121 192900 520803 240 240 240 240 0
87 20241121 192800 520803 240 240 240 240 0
88 20241121 192700 520803 240 240 240 240 0
89 20241121 192600 520803 240 240 240 240 0
90 20241121 192500 520803 240 240 240 240 0
91 20241121 192400 520803 240 240 240 240 0
92 20241121 192300 520803 240 240 240 240 93
93 20241121 192200 520803 240 240 240 240 0
94 20241121 192100 520803 240 240 240 240 0
95 20241121 192000 520803 240 240 240 240 0
96 20241121 191900 520803 240 240 240 240 0
97 20241121 191800 520803 240 240 240 240 0
98 20241121 191700 520803 240 240 240 240 0
99 20241121 191600 520803 240 240 240 240 0
100 20241121 191500 520803 240 240 240 240 0
101 20241121 191400 520803 240 240 240 240 0
102 20241121 191300 520803 240 240 240 240 0
103 20241121 191200 520803 240 240 240 240 0
104 20241121 191100 520803 240 240 240 240 0
105 20241121 191000 520803 240 240 240 240 0
106 20241121 190900 520803 240 240 240 240 0
107 20241121 190800 520803 240 240 240 240 0
108 20241121 190700 520803 240 240 240 240 0
109 20241121 190600 520803 240 240 240 240 0
110 20241121 190500 520803 240 240 240 240 0
111 20241121 190400 520803 240 240 240 240 0
112 20241121 190300 520803 240 240 240 240 0
113 20241121 190200 520803 240 240 240 240 0
114 20241121 190100 520803 240 240 240 240 0
115 20241121 190000 520803 240 240 240 240 0
116 20241121 185900 520803 240 240 240 240 0
117 20241121 185800 520803 240 240 240 240 0
118 20241121 185700 520803 240 240 240 240 0
119 20241121 185600 520803 240 240 240 240 0
120 20241121 185500 520803 240 240 240 240 0
121 20241121 185400 520803 240 240 240 240 0
122 20241121 185300 520803 240 240 240 240 93
123 20241121 185200 520803 240 240 240 240 0
124 20241121 185100 520803 240 240 240 240 0
125 20241121 185000 520803 240 240 240 240 0
126 20241121 184900 520803 240 240 240 240 0
127 20241121 184800 520803 240 240 240 240 0
128 20241121 184700 520803 240 240 240 240 0
129 20241121 184600 520803 240 240 240 240 0
130 20241121 184500 520803 240 240 240 240 0
131 20241121 184400 520803 240 240 240 240 0
132 20241121 184300 520803 240 240 240 240 0
133 20241121 184200 520803 240 240 240 240 0
134 20241121 184100 520803 240 240 240 240 0
135 20241121 184000 520803 240 240 240 240 0
136 20241121 183900 520803 240 240 240 240 0
137 20241121 183800 520803 240 240 240 240 0
138 20241121 183700 520803 240 240 240 240 0
139 20241121 183600 520803 240 240 240 240 0
140 20241121 183500 520803 240 240 240 240 0
141 20241121 183400 520803 240 240 240 240 0
142 20241121 183300 520803 240 240 240 240 0
143 20241121 183200 520803 240 240 240 240 0
144 20241121 183100 520803 240 240 240 240 0
145 20241121 183000 520803 240 240 240 240 0
146 20241121 182900 520803 240 240 240 240 0
147 20241121 182800 520803 240 240 240 240 0
148 20241121 182700 520803 240 240 240 240 0
149 20241121 182600 520803 240 240 240 240 0
150 20241121 182500 520803 240 240 240 240 0
151 20241121 182400 520803 240 240 240 240 0
152 20241121 182300 520803 240 240 240 240 93
153 20241121 182200 520803 240 240 240 240 0
154 20241121 182100 520803 240 240 240 240 0
155 20241121 182000 520803 240 240 240 240 0
156 20241121 181900 520803 240 240 240 240 0
157 20241121 181800 520803 240 240 240 240 0
158 20241121 181700 520803 240 240 240 240 0
159 20241121 181600 520803 240 240 240 240 0
160 20241121 181500 520803 240 240 240 240 0
161 20241121 181400 520803 240 240 240 240 0
162 20241121 181300 520803 240 240 240 240 0
163 20241121 181200 520803 240 240 240 240 0
164 20241121 181100 520803 240 240 240 240 0
165 20241121 181000 520803 240 240 240 240 0
166 20241121 180900 520803 240 240 240 240 0
167 20241121 180800 520803 240 240 240 240 0
168 20241121 180700 520803 240 240 240 240 0
169 20241121 180600 520803 240 240 240 240 0
170 20241121 180500 520803 240 240 240 240 0
171 20241121 180400 520803 240 240 240 240 0
172 20241121 180300 520803 240 240 240 240 0
173 20241121 180200 520803 240 240 240 240 0
174 20241121 180100 520803 240 240 240 240 0
175 20241121 180000 520803 240 240 240 240 0
176 20241121 175900 520803 240 240 240 240 0
177 20241121 175800 520803 240 240 240 240 0
178 20241121 175700 520803 240 240 240 240 0
179 20241121 175600 520803 240 240 240 240 0
180 20241121 175500 520803 240 240 240 240 0
181 20241121 175400 520803 240 240 240 240 0
182 20241121 175300 520803 240 240 240 240 93
183 20241121 175200 520803 240 240 240 240 0
184 20241121 175100 520803 240 240 240 240 0
185 20241121 175000 520803 240 240 240 240 0
186 20241121 174900 520803 240 240 240 240 0
187 20241121 174800 520803 240 240 240 240 0
188 20241121 174700 520803 240 240 240 240 0
189 20241121 174600 520803 240 240 240 240 0
190 20241121 174500 520803 240 240 240 240 0
191 20241121 174400 520803 240 240 240 240 0
192 20241121 174300 520803 240 240 240 240 0
193 20241121 174200 520803 240 240 240 240 0
194 20241121 174100 520803 240 240 240 240 0
195 20241121 174000 520803 240 240 240 240 0
196 20241121 173900 520803 240 240 240 240 0
197 20241121 173800 520803 240 240 240 240 0
198 20241121 173700 520803 240 240 240 240 0
199 20241121 173600 520803 240 240 240 240 0
200 20241121 173500 520803 240 240 240 240 0
201 20241121 173400 520803 240 240 240 240 0
202 20241121 173300 520803 240 240 240 240 0
203 20241121 173200 520803 240 240 240 240 0
204 20241121 173100 520803 240 240 240 240 0
205 20241121 173000 520803 240 240 240 240 0
206 20241121 172900 520803 240 240 240 240 0
207 20241121 172800 520803 240 240 240 240 0
208 20241121 172700 520803 240 240 240 240 0
209 20241121 172600 520803 240 240 240 240 0
210 20241121 172500 520803 240 240 240 240 0
211 20241121 172400 520803 240 240 240 240 0
212 20241121 172300 520803 240 240 240 240 93
213 20241121 172200 520803 240 240 240 240 0
214 20241121 172100 520803 240 240 240 240 0
215 20241121 172000 520803 240 240 240 240 0
216 20241121 171900 520803 240 240 240 240 0
217 20241121 171800 520803 240 240 240 240 0
218 20241121 171700 520803 240 240 240 240 0
219 20241121 171600 520803 240 240 240 240 0
220 20241121 171500 520803 240 240 240 240 0
221 20241121 171400 520803 240 240 240 240 0
222 20241121 171300 520803 240 240 240 240 0
223 20241121 171200 520803 240 240 240 240 0
224 20241121 171100 520803 240 240 240 240 0
225 20241121 171000 520803 240 240 240 240 0
226 20241121 170900 520803 240 240 240 240 0
227 20241121 170800 520803 240 240 240 240 0
228 20241121 170700 520803 240 240 240 240 0
229 20241121 170600 520803 240 240 240 240 0
230 20241121 170500 520803 240 240 240 240 0
231 20241121 170400 520803 240 240 240 240 0
232 20241121 170300 520803 240 240 240 240 0
233 20241121 170200 520803 240 240 240 240 0
234 20241121 170100 520803 240 240 240 240 0
235 20241121 170000 520803 240 240 240 240 0
236 20241121 165900 520803 240 240 240 240 0
237 20241121 165800 520803 240 240 240 240 0
238 20241121 165700 520803 240 240 240 240 0
239 20241121 165600 520803 240 240 240 240 0
240 20241121 165500 520803 240 240 240 240 0
241 20241121 165400 520803 240 240 240 240 0
242 20241121 165300 520803 240 240 240 240 93
243 20241121 165200 520803 240 240 240 240 0
244 20241121 165100 520803 240 240 240 240 0
245 20241121 165000 520803 240 240 240 240 0
246 20241121 164900 520803 240 240 240 240 0
247 20241121 164800 520803 240 240 240 240 0
248 20241121 164700 520803 240 240 240 240 0
249 20241121 164600 520803 240 240 240 240 0
250 20241121 164500 520803 240 240 240 240 0
251 20241121 164400 520803 240 240 240 240 0
252 20241121 164300 520803 240 240 240 240 0
253 20241121 164200 520803 240 240 240 240 0
254 20241121 164100 520803 240 240 240 240 0
255 20241121 164000 520803 240 240 240 240 0
256 20241121 163900 520803 240 240 240 240 0
257 20241121 163800 520803 240 240 240 240 0
258 20241121 163700 520803 240 240 240 240 0
259 20241121 163600 520803 240 240 240 240 0
260 20241121 163500 520803 240 240 240 240 0
261 20241121 163400 520803 240 240 240 240 0
262 20241121 163300 520803 240 240 240 240 0
263 20241121 163200 520803 240 240 240 240 0
264 20241121 163100 520803 240 240 240 240 0
265 20241121 163000 520803 240 240 240 240 0
266 20241121 162900 520803 240 240 240 240 0
267 20241121 162800 520803 240 240 240 240 0
268 20241121 162700 520803 240 240 240 240 0
269 20241121 162600 520803 240 240 240 240 0
270 20241121 162500 520803 240 240 240 240 0
271 20241121 162400 520803 240 240 240 240 0
272 20241121 162300 520803 240 240 240 240 93
273 20241121 162200 520803 240 240 240 240 0
274 20241121 162100 520803 240 240 240 240 0
275 20241121 162000 520803 240 240 240 240 0
276 20241121 161900 520803 240 240 240 240 0
277 20241121 161800 520803 240 240 240 240 0
278 20241121 161700 520803 240 240 240 240 0
279 20241121 161600 520803 240 240 240 240 0
280 20241121 161500 520803 240 240 240 240 0
281 20241121 161400 520803 240 240 240 240 0
282 20241121 161300 520803 240 240 240 240 0
283 20241121 161200 520803 240 240 240 240 0
284 20241121 161100 520803 240 240 240 240 0
285 20241121 161000 520803 240 240 240 240 0
286 20241121 160900 520803 240 240 240 240 0
287 20241121 160800 520803 240 240 240 240 0
288 20241121 160700 520803 240 240 240 240 0
289 20241121 160600 520803 240 240 240 240 0
290 20241121 160500 520803 240 240 240 240 0
291 20241121 160400 520803 240 240 240 240 0
292 20241121 160300 520803 240 240 240 240 0
293 20241121 160200 520803 240 240 240 240 0
294 20241121 160100 520803 240 240 240 240 0
295 20241121 160000 520803 240 240 240 240 0
296 20241121 155900 520803 240 240 240 240 0
297 20241121 155800 520803 240 240 240 240 0
298 20241121 155700 520803 240 240 240 240 0
299 20241121 155600 520803 240 240 240 240 0
300 20241121 155500 520803 240 240 240 240 0
301 20241121 155400 520803 240 240 240 240 0
302 20241121 155300 520803 240 240 240 240 93
303 20241121 155200 520803 240 240 240 240 0
304 20241121 155100 520803 240 240 240 240 0
305 20241121 155000 520803 240 240 240 240 0
306 20241121 154900 520803 240 240 240 240 0
307 20241121 154800 520803 240 240 240 240 0
308 20241121 154700 520803 240 240 240 240 0
309 20241121 154600 520803 240 240 240 240 0
310 20241121 154500 520803 240 240 240 240 0
311 20241121 154400 520803 240 240 240 240 0
312 20241121 154300 520803 240 240 240 240 0
313 20241121 154200 520803 240 240 240 240 0
314 20241121 154100 520803 240 240 240 240 0
315 20241121 154000 520803 240 240 240 240 0
316 20241121 153900 520803 240 240 240 240 0
317 20241121 153800 520803 240 240 240 240 0
318 20241121 153700 520803 240 240 240 240 0
319 20241121 153600 520803 240 240 240 240 0
320 20241121 153500 520803 240 240 240 240 0
321 20241121 153400 520803 240 240 240 240 0
322 20241121 153300 520803 240 240 240 240 0
323 20241121 153200 520803 240 240 240 240 0
324 20241121 153100 520803 240 240 240 240 0
325 20241121 153000 520803 240 240 240 240 93
326 20241121 152900 498483 250 250 250 250 0
327 20241121 152800 498483 250 250 250 250 0
328 20241121 152700 498483 250 250 250 250 0
329 20241121 152600 498483 250 250 250 250 0
330 20241121 152500 498483 250 250 250 250 0
331 20241121 152400 498483 250 250 250 250 0
332 20241121 152300 498483 250 250 250 250 0
333 20241121 152200 498483 250 250 250 250 0
334 20241121 152100 498483 250 250 250 250 0
335 20241121 152000 498483 250 250 250 250 0
336 20241121 151900 498483 250 250 250 250 0
337 20241121 151800 498483 250 250 250 250 0
338 20241121 151700 498483 250 250 250 250 0
339 20241121 151600 498483 250 250 250 250 0
340 20241121 151500 498483 250 232 250 232 2
341 20241121 151400 498001 250 243 250 232 5
342 20241121 151300 496784 250 240 250 240 9
343 20241121 151200 494604 231 231 231 231 0
344 20241121 151100 494604 231 231 231 231 0
345 20241121 151000 494604 231 231 231 231 0
346 20241121 150900 494604 231 231 231 231 0
347 20241121 150800 494604 231 231 231 231 0
348 20241121 150700 494604 231 231 231 231 0
349 20241121 150600 494604 231 231 231 231 0
350 20241121 150500 494604 231 231 231 231 0
351 20241121 150400 494604 231 231 231 231 0
352 20241121 150300 494604 231 232 232 231 168
353 20241121 150200 455787 233 233 233 233 5
354 20241121 150100 454622 232 232 232 232 0
355 20241121 150000 454622 232 232 232 232 0
356 20241121 145900 454622 232 232 232 232 0
357 20241121 145800 454622 232 232 232 232 0
358 20241121 145700 454622 232 232 232 232 0
359 20241121 145600 454622 232 232 232 232 0
360 20241121 145500 454622 232 232 232 232 0
361 20241121 145400 454622 232 232 232 232 0
362 20241121 145300 454622 232 232 232 232 0
363 20241121 145200 454622 232 232 232 232 0
364 20241121 145100 454622 232 232 232 232 0
365 20241121 145000 454622 232 232 232 232 0
366 20241121 144900 454622 232 232 232 232 0
367 20241121 144800 454622 232 232 232 232 0
368 20241121 144700 454622 232 232 232 232 0
369 20241121 144600 454622 232 232 232 232 0
370 20241121 144500 454622 232 232 232 232 0
371 20241121 144400 454622 232 232 232 232 0
372 20241121 144300 454622 232 232 232 232 0
373 20241121 144200 454622 232 232 232 232 0
374 20241121 144100 454622 232 232 232 232 0
375 20241121 144000 454622 232 232 232 232 0
376 20241121 143900 454622 232 232 232 232 0
377 20241121 143800 454622 232 232 232 232 0
378 20241121 143700 454622 232 232 232 232 0
379 20241121 143600 454622 232 232 232 232 0
380 20241121 143500 454622 232 232 232 232 0
381 20241121 143400 454622 232 232 232 232 0
382 20241121 143300 454622 232 232 232 232 0
383 20241121 143200 454622 232 232 232 232 0
384 20241121 143100 454622 232 232 232 232 0
385 20241121 143000 454622 232 232 232 232 0
386 20241121 142900 454622 232 232 232 232 0
387 20241121 142800 454622 232 232 232 232 0
388 20241121 142700 454622 232 232 232 232 0
389 20241121 142600 454622 232 232 232 232 0
390 20241121 142500 454622 232 232 232 232 0
391 20241121 142400 454622 232 232 232 232 0
392 20241121 142300 454622 232 232 232 232 0
393 20241121 142200 454622 232 232 232 232 0
394 20241121 142100 454622 232 232 232 232 0
395 20241121 142000 454622 232 232 232 232 0
396 20241121 141900 454622 232 232 232 232 0
397 20241121 141800 454622 232 232 232 232 0
398 20241121 141700 454622 232 232 232 232 0
399 20241121 141600 454622 232 232 232 232 0
400 20241121 141500 454622 232 232 232 232 0
401 20241121 141400 454622 232 232 232 232 0
402 20241121 141300 454622 232 232 232 232 0
403 20241121 141200 454622 232 232 232 232 0
404 20241121 141100 454622 232 232 232 232 0
405 20241121 141000 454622 232 232 232 232 0
406 20241121 140900 454622 232 232 232 232 0
407 20241121 140800 454622 232 232 232 232 0
408 20241121 140700 454622 232 232 232 232 0
409 20241121 140600 454622 232 232 232 232 0
410 20241121 140500 454622 232 232 232 232 0
411 20241121 140400 454622 232 232 232 232 0
412 20241121 140300 454622 232 232 232 232 0
413 20241121 140200 454622 232 232 232 232 0
414 20241121 140100 454622 232 232 232 232 0
415 20241121 140000 454622 232 232 232 232 0
416 20241121 135900 454622 232 232 232 232 0
417 20241121 135800 454622 232 232 232 232 0
418 20241121 135700 454622 232 232 232 232 0
419 20241121 135600 454622 232 232 232 232 0
420 20241121 135500 454622 232 232 232 232 0
421 20241121 135400 454622 232 232 232 232 0
422 20241121 135300 454622 232 232 232 232 0
423 20241121 135200 454622 232 232 232 232 0
424 20241121 135100 454622 232 232 232 232 0
425 20241121 135000 454622 232 232 232 232 0
426 20241121 134900 454622 232 232 232 232 0
427 20241121 134800 454622 232 232 232 232 0
428 20241121 134700 454622 232 232 232 232 0
429 20241121 134600 454622 232 232 232 232 0
430 20241121 134500 454622 232 232 232 232 0
431 20241121 134400 454622 232 232 232 232 0
432 20241121 134300 454622 232 232 232 232 0
433 20241121 134200 454622 232 232 232 232 0
434 20241121 134100 454622 232 232 232 232 0
435 20241121 134000 454622 232 232 232 232 0
436 20241121 133900 454622 232 232 232 232 0
437 20241121 133800 454622 232 232 232 232 0
438 20241121 133700 454622 232 232 232 232 0
439 20241121 133600 454622 232 232 232 232 0
440 20241121 133500 454622 232 232 232 232 0
441 20241121 133400 454622 232 232 232 232 0
442 20241121 133300 454622 232 232 232 232 0
443 20241121 133200 454622 232 232 232 232 0
444 20241121 133100 454622 232 232 232 232 0
445 20241121 133000 454622 232 232 232 232 0
446 20241121 132900 454622 232 232 232 232 0
447 20241121 132800 454622 232 232 232 232 0
448 20241121 132700 454622 232 232 232 232 0
449 20241121 132600 454622 232 232 232 232 0
450 20241121 132500 454622 232 232 232 232 0
451 20241121 132400 454622 232 232 232 232 0
452 20241121 132300 454622 232 232 232 232 0
453 20241121 132200 454622 232 232 232 232 0
454 20241121 132100 454622 232 232 232 232 0
455 20241121 132000 454622 232 232 232 232 0
456 20241121 131900 454622 232 232 232 232 0
457 20241121 131800 454622 232 232 232 232 0
458 20241121 131700 454622 232 232 232 232 0
459 20241121 131600 454622 232 232 232 232 0
460 20241121 131500 454622 232 232 232 232 0
461 20241121 131400 454622 232 232 232 232 0
462 20241121 131300 454622 232 232 232 232 0
463 20241121 131200 454622 232 232 232 232 0
464 20241121 131100 454622 232 232 232 232 0
465 20241121 131000 454622 232 232 232 232 0
466 20241121 130900 454622 232 232 232 232 0
467 20241121 130800 454622 232 232 232 232 0
468 20241121 130700 454622 232 232 232 232 0
469 20241121 130600 454622 232 232 232 232 0
470 20241121 130500 454622 232 232 232 232 0
471 20241121 130400 454622 232 232 232 232 0
472 20241121 130300 454622 232 232 232 232 0
473 20241121 130200 454622 232 232 232 232 0
474 20241121 130100 454622 232 232 232 232 0
475 20241121 130000 454622 232 232 232 232 0
476 20241121 125900 454622 232 232 232 232 0
477 20241121 125800 454622 232 232 232 232 0
478 20241121 125700 454622 232 232 232 232 0
479 20241121 125600 454622 232 232 232 232 0
480 20241121 125500 454622 232 232 232 232 1
481 20241121 125400 454390 246 246 246 246 0
482 20241121 125300 454390 246 246 246 246 0
483 20241121 125200 454390 246 246 246 246 0
484 20241121 125100 454390 246 246 246 246 0
485 20241121 125000 454390 246 246 246 246 0
486 20241121 124900 454390 246 246 246 246 0
487 20241121 124800 454390 246 246 246 246 0
488 20241121 124700 454390 246 246 246 246 0
489 20241121 124600 454390 246 246 246 246 0
490 20241121 124500 454390 246 246 246 246 0
491 20241121 124400 454390 246 246 246 246 0
492 20241121 124300 454390 246 246 246 246 0
493 20241121 124200 454390 246 246 246 246 0
494 20241121 124100 454390 246 246 246 246 0
495 20241121 124000 454390 246 246 246 246 0
496 20241121 123900 454390 246 246 246 246 0
497 20241121 123800 454390 246 246 246 246 0
498 20241121 123700 454390 246 246 246 246 0
499 20241121 123600 454390 246 246 246 246 0
500 20241121 123500 454390 246 246 246 246 0
501 20241121 123400 454390 246 246 246 246 0
502 20241121 123300 454390 246 246 246 246 0
503 20241121 123200 454390 246 246 246 246 0
504 20241121 123100 454390 246 246 246 246 0
505 20241121 123000 454390 246 246 246 246 0
506 20241121 122900 454390 246 246 246 246 0
507 20241121 122800 454390 246 246 246 246 0
508 20241121 122700 454390 246 246 246 246 0
509 20241121 122600 454390 246 246 246 246 0
510 20241121 122500 454390 246 246 246 246 0
511 20241121 122400 454390 246 246 246 246 0
512 20241121 122300 454390 246 246 246 246 0
513 20241121 122200 454390 246 246 246 246 1
514 20241121 122100 454144 232 232 232 232 1
515 20241121 122000 453912 247 247 247 247 0
516 20241121 121900 453912 247 247 247 247 0
517 20241121 121800 453912 247 247 247 247 0
518 20241121 121700 453912 247 247 247 247 0
519 20241121 121600 453912 247 247 247 247 0
520 20241121 121500 453912 247 247 247 247 0
521 20241121 121400 453912 247 247 247 247 0
522 20241121 121300 453912 247 247 247 247 0
523 20241121 121200 453912 247 247 247 247 0
524 20241121 121100 453912 247 247 247 247 0
525 20241121 121000 453912 247 247 247 247 0
526 20241121 120900 453912 247 247 247 247 0
527 20241121 120800 453912 247 247 247 247 0
528 20241121 120700 453912 247 247 247 247 0
529 20241121 120600 453912 247 247 247 247 1
530 20241121 120500 453665 230 230 230 230 0
531 20241121 120400 453665 230 230 230 230 0
532 20241121 120300 453665 230 230 230 230 0
533 20241121 120200 453665 230 230 230 230 0
534 20241121 120100 453665 230 230 230 230 0
535 20241121 120000 453665 230 230 230 230 0
536 20241121 115900 453665 230 230 230 230 0
537 20241121 115800 453665 230 230 230 230 0
538 20241121 115700 453665 230 230 230 230 0
539 20241121 115600 453665 230 230 230 230 0
540 20241121 115500 453665 230 230 230 230 0
541 20241121 115400 453665 230 230 230 230 0
542 20241121 115300 453665 230 230 230 230 0
543 20241121 115200 453665 230 230 230 230 0
544 20241121 115100 453665 230 230 230 230 0
545 20241121 115000 453665 230 230 230 230 0
546 20241121 114900 453665 230 230 230 230 0
547 20241121 114800 453665 230 230 230 230 0
548 20241121 114700 453665 230 230 230 230 0
549 20241121 114600 453665 230 230 230 230 0
550 20241121 114500 453665 230 230 230 230 0
551 20241121 114400 453665 230 230 230 230 0
552 20241121 114300 453665 230 240 240 230 5
553 20241121 114200 452476 247 247 247 247 3
554 20241121 114100 451735 247 247 247 247 0
555 20241121 114000 451735 247 247 247 247 0
556 20241121 113900 451735 247 247 247 247 0
557 20241121 113800 451735 247 247 247 247 0
558 20241121 113700 451735 247 247 247 247 0
559 20241121 113600 451735 247 247 247 247 0
560 20241121 113500 451735 247 247 247 247 0
561 20241121 113400 451735 247 247 247 247 0
562 20241121 113300 451735 247 247 247 247 0
563 20241121 113200 451735 247 247 247 247 0
564 20241121 113100 451735 247 247 247 247 1
565 20241121 113000 451488 249 249 249 249 0
566 20241121 112900 451488 249 249 249 249 0
567 20241121 112800 451488 249 249 249 249 0
568 20241121 112700 451488 249 249 249 249 0
569 20241121 112600 451488 249 249 249 249 0
570 20241121 112500 451488 249 249 249 249 0
571 20241121 112400 451488 249 249 249 249 0
572 20241121 112300 451488 249 249 249 249 0
573 20241121 112200 451488 249 249 249 249 0
574 20241121 112100 451488 249 249 249 249 0
575 20241121 112000 451488 249 249 249 249 0
576 20241121 111900 451488 249 249 249 249 0
577 20241121 111800 451488 249 249 249 249 0
578 20241121 111700 451488 249 249 249 249 0
579 20241121 111600 451488 249 249 249 249 0
580 20241121 111500 451488 249 249 249 249 1
581 20241121 111400 451239 248 248 248 248 0
582 20241121 111300 451239 248 248 248 248 0
583 20241121 111200 451239 248 248 248 248 0
584 20241121 111100 451239 248 248 248 248 0
585 20241121 111000 451239 248 248 248 248 1
586 20241121 110900 450991 228 228 228 228 0
587 20241121 110800 450991 228 228 228 228 0
588 20241121 110700 450991 228 228 228 228 0
589 20241121 110600 450991 228 228 228 228 0
590 20241121 110500 450991 228 228 228 228 0
591 20241121 110400 450991 228 228 228 228 0
592 20241121 110300 450991 228 228 228 228 0
593 20241121 110200 450991 228 228 228 228 0
594 20241121 110100 450991 228 228 228 228 0
595 20241121 110000 450991 228 228 228 228 0
596 20241121 105900 450991 228 228 228 228 0
597 20241121 105800 450991 228 228 228 228 0
598 20241121 105700 450991 228 228 228 228 0
599 20241121 105600 450991 228 228 228 228 0
600 20241121 105500 450991 228 228 228 228 0
601 20241121 105400 450991 228 228 228 228 0
602 20241121 105300 450991 228 228 228 228 0
603 20241121 105200 450991 228 228 228 228 0
604 20241121 105100 450991 228 228 228 228 0
605 20241121 105000 450991 228 228 228 228 0
606 20241121 104900 450991 228 228 228 228 0
607 20241121 104800 450991 228 228 228 228 0
608 20241121 104700 450991 228 228 228 228 1
609 20241121 104600 450763 229 229 229 229 0
610 20241121 104500 450763 229 239 239 229 9
611 20241121 104400 448622 249 249 249 239 33
612 20241121 104300 440470 249 249 249 249 0
613 20241121 104200 440470 249 249 249 249 0
614 20241121 104100 440470 249 249 249 249 0
615 20241121 104000 440470 249 249 249 249 0
616 20241121 103900 440470 249 249 249 249 0
617 20241121 103800 440470 249 249 249 249 0
618 20241121 103700 440470 249 249 249 249 0
619 20241121 103600 440470 249 249 249 249 0
620 20241121 103500 440470 249 249 249 249 0
621 20241121 103400 440470 249 249 249 249 1
622 20241121 103300 440221 251 251 251 251 0
623 20241121 103200 440221 251 251 251 251 0
624 20241121 103100 440221 251 251 251 251 0
625 20241121 103000 440221 251 251 251 251 0
626 20241121 102900 440221 251 251 251 251 0
627 20241121 102800 440221 251 251 251 251 102
628 20241121 102700 414619 250 248 250 228 898
629 20241121 102600 190941 228 228 228 228 1
630 20241121 102500 190713 228 228 228 228 0
631 20241121 102400 190713 228 228 228 228 0
632 20241121 102300 190713 228 228 228 228 0
633 20241121 102200 190713 228 228 228 228 0
634 20241121 102100 190713 228 228 228 228 0
635 20241121 102000 190713 228 228 228 228 0
636 20241121 101900 190713 228 228 228 228 0
637 20241121 101800 190713 228 228 228 228 0
638 20241121 101700 190713 228 228 228 228 0
639 20241121 101600 190713 228 228 228 228 0
640 20241121 101500 190713 228 228 228 228 0
641 20241121 101400 190713 228 228 228 228 0
642 20241121 101300 190713 228 228 228 228 0
643 20241121 101200 190713 228 228 228 228 0
644 20241121 101100 190713 228 228 228 228 0
645 20241121 101000 190713 228 228 228 228 0
646 20241121 100900 190713 228 228 228 228 0
647 20241121 100800 190713 228 228 228 228 0
648 20241121 100700 190713 228 228 228 228 0
649 20241121 100600 190713 228 228 228 228 0
650 20241121 100500 190713 228 228 228 228 0
651 20241121 100400 190713 228 228 228 228 0
652 20241121 100300 190713 228 228 228 228 1
653 20241121 100200 190485 250 250 250 250 0
654 20241121 100100 190485 250 250 250 250 0
655 20241121 100000 190485 250 250 250 250 0
656 20241121 095900 190485 250 250 250 250 0
657 20241121 095800 190485 250 250 250 250 0
658 20241121 095700 190485 250 250 250 250 0
659 20241121 095600 190485 250 250 250 250 0
660 20241121 095500 190485 250 250 250 250 0
661 20241121 095400 190485 250 250 250 250 3
662 20241121 095300 189735 223 223 223 223 0
663 20241121 095200 189735 223 223 223 223 0
664 20241121 095100 189735 223 223 223 223 0
665 20241121 095000 189735 223 223 223 223 0
666 20241121 094900 189735 223 223 223 223 0
667 20241121 094800 189735 223 223 223 223 0
668 20241121 094700 189735 223 223 223 223 0
669 20241121 094600 189735 223 223 223 223 0
670 20241121 094500 189735 223 223 223 223 0
671 20241121 094400 189735 223 223 223 223 0
672 20241121 094300 189735 223 223 223 223 0
673 20241121 094200 189735 223 223 223 223 0
674 20241121 094100 189735 223 223 223 223 0
675 20241121 094000 189735 223 223 223 223 0
676 20241121 093900 189735 223 223 223 223 0
677 20241121 093800 189735 223 223 223 223 0
678 20241121 093700 189735 223 223 223 223 0
679 20241121 093600 189735 223 223 223 223 0
680 20241121 093500 189735 223 223 223 223 0
681 20241121 093400 189735 223 223 223 223 0
682 20241121 093300 189735 223 223 223 223 0
683 20241121 093200 189735 223 223 223 223 0
684 20241121 093100 189735 223 223 223 223 0
685 20241121 093000 189735 223 223 223 223 0
686 20241121 092900 189735 223 223 223 223 0
687 20241121 092800 189735 223 223 223 223 0
688 20241121 092700 189735 223 269 269 223 2
689 20241121 092600 189243 221 269 269 221 2
690 20241121 092500 188753 269 269 269 269 0
691 20241121 092400 188753 269 269 269 269 0
692 20241121 092300 188753 269 269 269 269 1
693 20241121 092200 188484 219 219 219 219 0
694 20241121 092100 188484 219 219 219 219 0
695 20241121 092000 188484 219 219 219 219 0
696 20241121 091900 188484 219 219 219 219 0
697 20241121 091800 188484 219 220 220 219 853
698 20241121 091700 1627 271 271 271 271 0
699 20241121 091600 1627 271 271 271 271 0
700 20241121 091500 1627 271 271 271 271 0
701 20241121 091400 1627 271 271 271 271 0
702 20241121 091300 1627 271 271 271 271 0
703 20241121 091200 1627 271 271 271 271 0
704 20241121 091100 1627 271 271 271 271 0
705 20241121 091000 1627 271 271 271 271 0
706 20241121 090900 1627 271 271 271 271 0
707 20241121 090800 1627 271 271 271 271 0
708 20241121 090700 1627 271 271 271 271 0
709 20241121 090600 1627 271 271 271 271 0
710 20241121 090500 1627 271 271 271 271 0
711 20241121 090400 1627 271 271 271 271 0
712 20241121 090300 1627 271 271 271 271 0
713 20241121 090200 1627 271 271 271 271 0
714 20241121 090100 1627 271 271 271 271 0
715 20241121 090000 1627 271 272 272 271 6