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

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000950/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183200,4600500,18110,18110,18110,18110,59
20241120,183100,4600500,18110,18110,18110,18110,0
20241120,183000,4600500,18110,18110,18110,18110,0
20241120,182900,4600500,18110,18110,18110,18110,0
20241120,182800,4600500,18110,18110,18110,18110,0
20241120,182700,4600500,18110,18110,18110,18110,0
20241120,182600,4600500,18110,18110,18110,18110,0
20241120,182500,4600500,18110,18110,18110,18110,0
20241120,182400,4600500,18110,18110,18110,18110,0
20241120,182300,4600500,18110,18110,18110,18110,0
20241120,182200,4600500,18110,18110,18110,18110,0
20241120,182100,4600500,18110,18110,18110,18110,0
20241120,182000,4600500,18110,18110,18110,18110,0
20241120,181900,4600500,18110,18110,18110,18110,0
20241120,181800,4600500,18110,18110,18110,18110,0
20241120,181700,4600500,18110,18110,18110,18110,0
20241120,181600,4600500,18110,18110,18110,18110,0
20241120,181500,4600500,18110,18110,18110,18110,0
20241120,181400,4600500,18110,18110,18110,18110,0
20241120,181300,4600500,18110,18110,18110,18110,0
20241120,181200,4600500,18110,18110,18110,18110,0
20241120,181100,4600500,18110,18110,18110,18110,0
20241120,181000,4600500,18110,18110,18110,18110,0
20241120,180900,4600500,18110,18110,18110,18110,0
20241120,180800,4600500,18110,18110,18110,18110,0
20241120,180700,4600500,18110,18110,18110,18110,0
20241120,180600,4600500,18110,18110,18110,18110,0
20241120,180500,4600500,18110,18110,18110,18110,0
20241120,180400,4600500,18110,18110,18110,18110,0
20241120,180300,4600500,18110,18110,18110,18110,0
20241120,180200,4600500,18110,18110,18110,18110,59
20241120,180100,4600500,18110,18110,18110,18110,0
20241120,180000,4600500,18110,18110,18110,18110,0
20241120,175900,4600500,18110,18110,18110,18110,0
20241120,175800,4600500,18110,18110,18110,18110,0
20241120,175700,4600500,18110,18110,18110,18110,0
20241120,175600,4600500,18110,18110,18110,18110,0
20241120,175500,4600500,18110,18110,18110,18110,0
20241120,175400,4600500,18110,18110,18110,18110,0
20241120,175300,4600500,18110,18110,18110,18110,0
20241120,175200,4600500,18110,18110,18110,18110,0
20241120,175100,4600500,18110,18110,18110,18110,0
20241120,175000,4600500,18110,18110,18110,18110,0
20241120,174900,4600500,18110,18110,18110,18110,0
20241120,174800,4600500,18110,18110,18110,18110,0
20241120,174700,4600500,18110,18110,18110,18110,0
20241120,174600,4600500,18110,18110,18110,18110,0
20241120,174500,4600500,18110,18110,18110,18110,0
20241120,174400,4600500,18110,18110,18110,18110,0
20241120,174300,4600500,18110,18110,18110,18110,0
20241120,174200,4600500,18110,18110,18110,18110,0
20241120,174100,4600500,18110,18110,18110,18110,0
20241120,174000,4600500,18110,18110,18110,18110,0
20241120,173900,4600500,18110,18110,18110,18110,0
20241120,173800,4600500,18110,18110,18110,18110,0
20241120,173700,4600500,18110,18110,18110,18110,0
20241120,173600,4600500,18110,18110,18110,18110,0
20241120,173500,4600500,18110,18110,18110,18110,0
20241120,173400,4600500,18110,18110,18110,18110,0
20241120,173300,4600500,18110,18110,18110,18110,0
20241120,173200,4600500,18110,18110,18110,18110,59
20241120,173100,4600500,18110,18110,18110,18110,0
20241120,173000,4600500,18110,18110,18110,18110,0
20241120,172900,4600500,18110,18110,18110,18110,0
20241120,172800,4600500,18110,18110,18110,18110,0
20241120,172700,4600500,18110,18110,18110,18110,0
20241120,172600,4600500,18110,18110,18110,18110,0
20241120,172500,4600500,18110,18110,18110,18110,0
20241120,172400,4600500,18110,18110,18110,18110,0
20241120,172300,4600500,18110,18110,18110,18110,0
20241120,172200,4600500,18110,18110,18110,18110,0
20241120,172100,4600500,18110,18110,18110,18110,0
20241120,172000,4600500,18110,18110,18110,18110,0
20241120,171900,4600500,18110,18110,18110,18110,0
20241120,171800,4600500,18110,18110,18110,18110,0
20241120,171700,4600500,18110,18110,18110,18110,0
20241120,171600,4600500,18110,18110,18110,18110,0
20241120,171500,4600500,18110,18110,18110,18110,0
20241120,171400,4600500,18110,18110,18110,18110,0
20241120,171300,4600500,18110,18110,18110,18110,0
20241120,171200,4600500,18110,18110,18110,18110,0
20241120,171100,4600500,18110,18110,18110,18110,0
20241120,171000,4600500,18110,18110,18110,18110,0
20241120,170900,4600500,18110,18110,18110,18110,0
20241120,170800,4600500,18110,18110,18110,18110,0
20241120,170700,4600500,18110,18110,18110,18110,0
20241120,170600,4600500,18110,18110,18110,18110,0
20241120,170500,4600500,18110,18110,18110,18110,0
20241120,170400,4600500,18110,18110,18110,18110,0
20241120,170300,4600500,18110,18110,18110,18110,0
20241120,170200,4600500,18110,18110,18110,18110,59
20241120,170100,4600500,18110,18110,18110,18110,0
20241120,170000,4600500,18110,18110,18110,18110,0
20241120,165900,4600500,18110,18110,18110,18110,0
20241120,165800,4600500,18110,18110,18110,18110,0
20241120,165700,4600500,18110,18110,18110,18110,0
20241120,165600,4600500,18110,18110,18110,18110,0
20241120,165500,4600500,18110,18110,18110,18110,0
20241120,165400,4600500,18110,18110,18110,18110,0
20241120,165300,4600500,18110,18110,18110,18110,0
20241120,165200,4600500,18110,18110,18110,18110,0
20241120,165100,4600500,18110,18110,18110,18110,0
20241120,165000,4600500,18110,18110,18110,18110,0
20241120,164900,4600500,18110,18110,18110,18110,0
20241120,164800,4600500,18110,18110,18110,18110,0
20241120,164700,4600500,18110,18110,18110,18110,0
20241120,164600,4600500,18110,18110,18110,18110,0
20241120,164500,4600500,18110,18110,18110,18110,0
20241120,164400,4600500,18110,18110,18110,18110,0
20241120,164300,4600500,18110,18110,18110,18110,0
20241120,164200,4600500,18110,18110,18110,18110,0
20241120,164100,4600500,18110,18110,18110,18110,0
20241120,164000,4600500,18110,18110,18110,18110,0
20241120,163900,4600500,18110,18110,18110,18110,0
20241120,163800,4600500,18110,18110,18110,18110,0
20241120,163700,4600500,18110,18110,18110,18110,0
20241120,163600,4600500,18110,18110,18110,18110,0
20241120,163500,4600500,18110,18110,18110,18110,0
20241120,163400,4600500,18110,18110,18110,18110,0
20241120,163300,4600500,18110,18110,18110,18110,0
20241120,163200,4600500,18110,18110,18110,18110,59
20241120,163100,4600500,18110,18110,18110,18110,0
20241120,163000,4600500,18110,18110,18110,18110,0
20241120,162900,4600500,18110,18110,18110,18110,0
20241120,162800,4600500,18110,18110,18110,18110,0
20241120,162700,4600500,18110,18110,18110,18110,0
20241120,162600,4600500,18110,18110,18110,18110,0
20241120,162500,4600500,18110,18110,18110,18110,0
20241120,162400,4600500,18110,18110,18110,18110,0
20241120,162300,4600500,18110,18110,18110,18110,0
20241120,162200,4600500,18110,18110,18110,18110,0
20241120,162100,4600500,18110,18110,18110,18110,0
20241120,162000,4600500,18110,18110,18110,18110,0
20241120,161900,4600500,18110,18110,18110,18110,0
20241120,161800,4600500,18110,18110,18110,18110,0
20241120,161700,4600500,18110,18110,18110,18110,0
20241120,161600,4600500,18110,18110,18110,18110,0
20241120,161500,4600500,18110,18110,18110,18110,0
20241120,161400,4600500,18110,18110,18110,18110,0
20241120,161300,4600500,18110,18110,18110,18110,0
20241120,161200,4600500,18110,18110,18110,18110,0
20241120,161100,4600500,18110,18110,18110,18110,0
20241120,161000,4600500,18110,18110,18110,18110,0
20241120,160900,4600500,18110,18110,18110,18110,0
20241120,160800,4600500,18110,18110,18110,18110,0
20241120,160700,4600500,18110,18110,18110,18110,0
20241120,160600,4600500,18110,18110,18110,18110,0
20241120,160500,4600500,18110,18110,18110,18110,0
20241120,160400,4600500,18110,18110,18110,18110,0
20241120,160300,4600500,18110,18110,18110,18110,0
20241120,160200,4600500,18110,18110,18110,18110,59
20241120,160100,4600500,18110,18110,18110,18110,0
20241120,160000,4600500,18110,18110,18110,18110,0
20241120,155900,4600500,18110,18110,18110,18110,0
20241120,155800,4600500,18110,18110,18110,18110,0
20241120,155700,4600500,18110,18110,18110,18110,0
20241120,155600,4600500,18110,18110,18110,18110,0
20241120,155500,4600500,18110,18110,18110,18110,0
20241120,155400,4600500,18110,18110,18110,18110,0
20241120,155300,4600500,18110,18110,18110,18110,0
20241120,155200,4600500,18110,18110,18110,18110,0
20241120,155100,4600500,18110,18110,18110,18110,0
20241120,155000,4600500,18110,18110,18110,18110,0
20241120,154900,4600500,18110,18110,18110,18110,0
20241120,154800,4600500,18110,18110,18110,18110,0
20241120,154700,4600500,18110,18110,18110,18110,0
20241120,154600,4600500,18110,18110,18110,18110,0
20241120,154500,4600500,18110,18110,18110,18110,0
20241120,154400,4600500,18110,18110,18110,18110,0
20241120,154300,4600500,18110,18110,18110,18110,0
20241120,154200,4600500,18110,18110,18110,18110,0
20241120,154100,4600500,18110,18110,18110,18110,0
20241120,154000,4600500,18110,18110,18110,18110,0
20241120,153900,4600500,18110,18110,18110,18110,0
20241120,153800,4600500,18110,18110,18110,18110,0
20241120,153700,4600500,18110,18110,18110,18110,0
20241120,153600,4600500,18110,18110,18110,18110,0
20241120,153500,4600500,18110,18110,18110,18110,0
20241120,153400,4600500,18110,18110,18110,18110,0
20241120,153300,4600500,18110,18110,18110,18110,0
20241120,153200,4600500,18110,18110,18110,18110,59
20241120,153100,4600500,18110,18110,18110,18110,0
20241120,153000,4600500,18110,18110,18110,18110,59
20241120,152900,3532010,18180,18180,18180,18180,0
20241120,152800,3532010,18180,18180,18180,18180,0
20241120,152700,3532010,18180,18180,18180,18180,0
20241120,152600,3532010,18180,18180,18180,18180,0
20241120,152500,3532010,18180,18180,18180,18180,0
20241120,152400,3532010,18180,18180,18180,18180,0
20241120,152300,3532010,18180,18180,18180,18180,0
20241120,152200,3532010,18180,18180,18180,18180,0
20241120,152100,3532010,18180,18180,18180,18180,0
20241120,152000,3532010,18180,18180,18180,18180,0
20241120,151900,3532010,18180,18180,18180,18180,0
20241120,151800,3532010,18180,18180,18180,18180,0
20241120,151700,3532010,18180,18180,18180,18180,0
20241120,151600,3532010,18180,18180,18180,18180,0
20241120,151500,3532010,18180,18180,18180,18180,0
20241120,151400,3532010,18180,18180,18180,18180,0
20241120,151300,3532010,18180,18180,18180,18180,0
20241120,151200,3532010,18180,18180,18180,18180,0
20241120,151100,3532010,18180,18180,18180,18180,0
20241120,151000,3532010,18180,18180,18180,18180,1
20241120,150900,3513830,18310,18310,18310,18310,0
20241120,150800,3513830,18310,18310,18310,18310,0
20241120,150700,3513830,18310,18310,18310,18310,0
20241120,150600,3513830,18310,18310,18310,18310,0
20241120,150500,3513830,18310,18310,18310,18310,0
20241120,150400,3513830,18310,18310,18310,18310,0
20241120,150300,3513830,18310,18310,18310,18310,0
20241120,150200,3513830,18310,18310,18310,18310,0
20241120,150100,3513830,18310,18310,18310,18310,0
20241120,150000,3513830,18310,18310,18310,18310,0
20241120,145900,3513830,18310,18310,18310,18310,0
20241120,145800,3513830,18310,18310,18310,18310,0
20241120,145700,3513830,18310,18310,18310,18310,0
20241120,145600,3513830,18310,18310,18310,18310,0
20241120,145500,3513830,18310,18310,18310,18310,0
20241120,145400,3513830,18310,18310,18310,18310,0
20241120,145300,3513830,18310,18310,18310,18310,0
20241120,145200,3513830,18310,18310,18310,18310,0
20241120,145100,3513830,18310,18310,18310,18310,0
20241120,145000,3513830,18310,18310,18310,18310,0
20241120,144900,3513830,18310,18310,18310,18310,0
20241120,144800,3513830,18310,18310,18310,18310,0
20241120,144700,3513830,18310,18310,18310,18310,0
20241120,144600,3513830,18310,18310,18310,18310,0
20241120,144500,3513830,18310,18310,18310,18310,0
20241120,144400,3513830,18310,18310,18310,18310,5
20241120,144300,3422280,18310,18310,18310,18310,0
20241120,144200,3422280,18310,18310,18310,18310,0
20241120,144100,3422280,18310,18310,18310,18310,0
20241120,144000,3422280,18310,18310,18310,18310,0
20241120,143900,3422280,18310,18310,18310,18310,0
20241120,143800,3422280,18310,18310,18310,18310,0
20241120,143700,3422280,18310,18310,18310,18310,0
20241120,143600,3422280,18310,18310,18310,18310,0
20241120,143500,3422280,18310,18310,18310,18310,0
20241120,143400,3422280,18310,18310,18310,18310,0
20241120,143300,3422280,18310,18310,18310,18310,0
20241120,143200,3422280,18310,18310,18310,18310,0
20241120,143100,3422280,18310,18310,18310,18310,0
20241120,143000,3422280,18310,18310,18310,18310,0
20241120,142900,3422280,18310,18310,18310,18310,0
20241120,142800,3422280,18310,18310,18310,18310,0
20241120,142700,3422280,18310,18310,18310,18310,0
20241120,142600,3422280,18310,18310,18310,18310,0
20241120,142500,3422280,18310,18310,18310,18310,0
20241120,142400,3422280,18310,18310,18310,18310,0
20241120,142300,3422280,18310,18310,18310,18310,0
20241120,142200,3422280,18310,18310,18310,18310,0
20241120,142100,3422280,18310,18310,18310,18310,6
20241120,142000,3312420,18310,18310,18310,18310,0
20241120,141900,3312420,18310,18310,18310,18310,0
20241120,141800,3312420,18310,18310,18310,18310,0
20241120,141700,3312420,18310,18310,18310,18310,0
20241120,141600,3312420,18310,18310,18310,18310,0
20241120,141500,3312420,18310,18310,18310,18310,0
20241120,141400,3312420,18310,18310,18310,18310,0
20241120,141300,3312420,18310,18310,18310,18310,0
20241120,141200,3312420,18310,18310,18310,18310,0
20241120,141100,3312420,18310,18310,18310,18310,0
20241120,141000,3312420,18310,18310,18310,18310,0
20241120,140900,3312420,18310,18310,18310,18310,0
20241120,140800,3312420,18310,18310,18310,18310,0
20241120,140700,3312420,18310,18310,18310,18310,0
20241120,140600,3312420,18310,18310,18310,18310,0
20241120,140500,3312420,18310,18310,18310,18310,0
20241120,140400,3312420,18310,18310,18310,18310,0
20241120,140300,3312420,18310,18310,18310,18310,0
20241120,140200,3312420,18310,18310,18310,18310,0
20241120,140100,3312420,18310,18310,18310,18310,5
20241120,140000,3220870,18310,18310,18310,18310,0
20241120,135900,3220870,18310,18310,18310,18310,0
20241120,135800,3220870,18310,18310,18310,18310,0
20241120,135700,3220870,18310,18310,18310,18310,0
20241120,135600,3220870,18310,18310,18310,18310,0
20241120,135500,3220870,18310,18310,18310,18310,0
20241120,135400,3220870,18310,18310,18310,18310,0
20241120,135300,3220870,18310,18310,18310,18310,0
20241120,135200,3220870,18310,18310,18310,18310,0
20241120,135100,3220870,18310,18310,18310,18310,0
20241120,135000,3220870,18310,18310,18310,18310,0
20241120,134900,3220870,18310,18310,18310,18310,0
20241120,134800,3220870,18310,18310,18310,18310,0
20241120,134700,3220870,18310,18310,18310,18310,0
20241120,134600,3220870,18310,18310,18310,18310,15
20241120,134500,2946220,18310,18310,18310,18310,0
20241120,134400,2946220,18310,18310,18310,18310,0
20241120,134300,2946220,18310,18310,18310,18310,1
20241120,134200,2927910,18310,18310,18310,18310,0
20241120,134100,2927910,18310,18310,18310,18310,0
20241120,134000,2927910,18310,18310,18310,18310,0
20241120,133900,2927910,18310,18310,18310,18310,0
20241120,133800,2927910,18310,18310,18310,18310,0
20241120,133700,2927910,18310,18310,18310,18310,0
20241120,133600,2927910,18310,18310,18310,18310,0
20241120,133500,2927910,18310,18310,18310,18310,0
20241120,133400,2927910,18310,18310,18310,18310,0
20241120,133300,2927910,18310,18310,18310,18310,0
20241120,133200,2927910,18310,18310,18310,18310,0
20241120,133100,2927910,18310,18310,18310,18310,0
20241120,133000,2927910,18310,18310,18310,18310,0
20241120,132900,2927910,18310,18310,18310,18310,0
20241120,132800,2927910,18310,18310,18310,18310,0
20241120,132700,2927910,18310,18310,18310,18310,0
20241120,132600,2927910,18310,18310,18310,18310,0
20241120,132500,2927910,18310,18310,18310,18310,0
20241120,132400,2927910,18310,18310,18310,18310,0
20241120,132300,2927910,18310,18310,18310,18310,0
20241120,132200,2927910,18310,18310,18310,18310,0
20241120,132100,2927910,18310,18310,18310,18310,0
20241120,132000,2927910,18310,18310,18310,18310,0
20241120,131900,2927910,18310,18310,18310,18310,0
20241120,131800,2927910,18310,18310,18310,18310,0
20241120,131700,2927910,18310,18310,18310,18310,0
20241120,131600,2927910,18310,18310,18310,18310,0
20241120,131500,2927910,18310,18310,18310,18310,0
20241120,131400,2927910,18310,18310,18310,18310,0
20241120,131300,2927910,18310,18310,18310,18310,0
20241120,131200,2927910,18310,18310,18310,18310,0
20241120,131100,2927910,18310,18310,18310,18310,0
20241120,131000,2927910,18310,18310,18310,18310,0
20241120,130900,2927910,18310,18310,18310,18310,0
20241120,130800,2927910,18310,18310,18310,18310,0
20241120,130700,2927910,18310,18310,18310,18310,0
20241120,130600,2927910,18310,18310,18310,18310,0
20241120,130500,2927910,18310,18310,18310,18310,0
20241120,130400,2927910,18310,18310,18310,18310,0
20241120,130300,2927910,18310,18310,18310,18310,0
20241120,130200,2927910,18310,18310,18310,18310,0
20241120,130100,2927910,18310,18310,18310,18310,0
20241120,130000,2927910,18310,18310,18310,18310,0
20241120,125900,2927910,18310,18310,18310,18310,0
20241120,125800,2927910,18310,18310,18310,18310,0
20241120,125700,2927910,18310,18310,18310,18310,0
20241120,125600,2927910,18310,18310,18310,18310,0
20241120,125500,2927910,18310,18310,18310,18310,0
20241120,125400,2927910,18310,18310,18310,18310,0
20241120,125300,2927910,18310,18310,18310,18310,0
20241120,125200,2927910,18310,18310,18310,18310,0
20241120,125100,2927910,18310,18310,18310,18310,0
20241120,125000,2927910,18310,18310,18310,18310,0
20241120,124900,2927910,18310,18310,18310,18310,0
20241120,124800,2927910,18310,18310,18310,18310,0
20241120,124700,2927910,18310,18310,18310,18310,0
20241120,124600,2927910,18310,18310,18310,18310,0
20241120,124500,2927910,18310,18310,18310,18310,0
20241120,124400,2927910,18310,18310,18310,18310,0
20241120,124300,2927910,18310,18310,18310,18310,0
20241120,124200,2927910,18310,18310,18310,18310,0
20241120,124100,2927910,18310,18310,18310,18310,0
20241120,124000,2927910,18310,18310,18310,18310,0
20241120,123900,2927910,18310,18310,18310,18310,0
20241120,123800,2927910,18310,18310,18310,18310,0
20241120,123700,2927910,18310,18310,18310,18310,0
20241120,123600,2927910,18310,18310,18310,18310,0
20241120,123500,2927910,18310,18310,18310,18310,0
20241120,123400,2927910,18310,18310,18310,18310,0
20241120,123300,2927910,18310,18310,18310,18310,0
20241120,123200,2927910,18310,18310,18310,18310,0
20241120,123100,2927910,18310,18310,18310,18310,0
20241120,123000,2927910,18310,18310,18310,18310,0
20241120,122900,2927910,18310,18310,18310,18310,0
20241120,122800,2927910,18310,18310,18310,18310,0
20241120,122700,2927910,18310,18310,18310,18310,0
20241120,122600,2927910,18310,18310,18310,18310,0
20241120,122500,2927910,18310,18310,18310,18310,0
20241120,122400,2927910,18310,18310,18310,18310,0
20241120,122300,2927910,18310,18310,18310,18310,0
20241120,122200,2927910,18310,18310,18310,18310,0
20241120,122100,2927910,18310,18310,18310,18310,0
20241120,122000,2927910,18310,18310,18310,18310,0
20241120,121900,2927910,18310,18310,18310,18310,0
20241120,121800,2927910,18310,18310,18310,18310,0
20241120,121700,2927910,18310,18310,18310,18310,0
20241120,121600,2927910,18310,18310,18310,18310,0
20241120,121500,2927910,18310,18310,18310,18310,0
20241120,121400,2927910,18310,18310,18310,18310,35
20241120,121300,2287060,18310,18310,18310,18310,0
20241120,121200,2287060,18310,18310,18310,18310,0
20241120,121100,2287060,18310,18310,18310,18310,0
20241120,121000,2287060,18310,18310,18310,18310,0
20241120,120900,2287060,18310,18310,18310,18310,0
20241120,120800,2287060,18310,18310,18310,18310,0
20241120,120700,2287060,18310,18310,18310,18310,0
20241120,120600,2287060,18310,18310,18310,18310,0
20241120,120500,2287060,18310,18310,18310,18310,0
20241120,120400,2287060,18310,18310,18310,18310,0
20241120,120300,2287060,18310,18310,18310,18310,0
20241120,120200,2287060,18310,18310,18310,18310,0
20241120,120100,2287060,18310,18310,18310,18310,0
20241120,120000,2287060,18310,18310,18310,18310,0
20241120,115900,2287060,18310,18310,18310,18310,0
20241120,115800,2287060,18310,18310,18310,18310,0
20241120,115700,2287060,18310,18310,18310,18310,0
20241120,115600,2287060,18310,18310,18310,18310,0
20241120,115500,2287060,18310,18310,18310,18310,0
20241120,115400,2287060,18310,18310,18310,18310,0
20241120,115300,2287060,18310,18310,18310,18310,0
20241120,115200,2287060,18310,18310,18310,18310,0
20241120,115100,2287060,18310,18310,18310,18310,0
20241120,115000,2287060,18310,18310,18310,18310,0
20241120,114900,2287060,18310,18310,18310,18310,0
20241120,114800,2287060,18310,18310,18310,18310,0
20241120,114700,2287060,18310,18310,18310,18310,0
20241120,114600,2287060,18310,18310,18310,18310,0
20241120,114500,2287060,18310,18310,18310,18310,0
20241120,114400,2287060,18310,18310,18310,18310,0
20241120,114300,2287060,18310,18310,18310,18310,0
20241120,114200,2287060,18310,18310,18310,18310,0
20241120,114100,2287060,18310,18310,18310,18310,0
20241120,114000,2287060,18310,18310,18310,18310,0
20241120,113900,2287060,18310,18310,18310,18310,0
20241120,113800,2287060,18310,18310,18310,18310,0
20241120,113700,2287060,18310,18310,18310,18310,0
20241120,113600,2287060,18310,18310,18310,18310,0
20241120,113500,2287060,18310,18310,18310,18310,0
20241120,113400,2287060,18310,18310,18310,18310,0
20241120,113300,2287060,18310,18310,18310,18310,0
20241120,113200,2287060,18310,18310,18310,18310,0
20241120,113100,2287060,18310,18310,18310,18310,0
20241120,113000,2287060,18310,18310,18310,18310,0
20241120,112900,2287060,18310,18310,18310,18310,0
20241120,112800,2287060,18310,18310,18310,18310,0
20241120,112700,2287060,18310,18310,18310,18310,0
20241120,112600,2287060,18310,18310,18310,18310,0
20241120,112500,2287060,18310,18310,18310,18310,0
20241120,112400,2287060,18310,18310,18310,18310,0
20241120,112300,2287060,18310,18310,18310,18310,0
20241120,112200,2287060,18310,18310,18310,18310,0
20241120,112100,2287060,18310,18310,18310,18310,0
20241120,112000,2287060,18310,18310,18310,18310,0
20241120,111900,2287060,18310,18310,18310,18310,0
20241120,111800,2287060,18310,18310,18310,18310,0
20241120,111700,2287060,18310,18310,18310,18310,0
20241120,111600,2287060,18310,18310,18310,18310,0
20241120,111500,2287060,18310,18310,18310,18310,0
20241120,111400,2287060,18310,18310,18310,18310,0
20241120,111300,2287060,18310,18310,18310,18310,0
20241120,111200,2287060,18310,18310,18310,18310,0
20241120,111100,2287060,18310,18310,18310,18310,0
20241120,111000,2287060,18310,18310,18310,18310,0
20241120,110900,2287060,18310,18310,18310,18310,0
20241120,110800,2287060,18310,18310,18310,18310,0
20241120,110700,2287060,18310,18310,18310,18310,0
20241120,110600,2287060,18310,18310,18310,18310,0
20241120,110500,2287060,18310,18310,18310,18310,0
20241120,110400,2287060,18310,18310,18310,18310,0
20241120,110300,2287060,18310,18310,18310,18310,0
20241120,110200,2287060,18310,18310,18310,18310,0
20241120,110100,2287060,18310,18310,18310,18310,0
20241120,110000,2287060,18310,18310,18310,18310,0
20241120,105900,2287060,18310,18310,18310,18310,0
20241120,105800,2287060,18310,18310,18310,18310,0
20241120,105700,2287060,18310,18310,18310,18310,0
20241120,105600,2287060,18310,18310,18310,18310,0
20241120,105500,2287060,18310,18310,18310,18310,0
20241120,105400,2287060,18310,18310,18310,18310,0
20241120,105300,2287060,18310,18310,18310,18310,0
20241120,105200,2287060,18310,18310,18310,18310,0
20241120,105100,2287060,18310,18310,18310,18310,0
20241120,105000,2287060,18310,18310,18310,18310,2
20241120,104900,2250440,18310,18310,18310,18310,7
20241120,104800,2122270,18310,18310,18310,18310,0
20241120,104700,2122270,18310,18310,18310,18310,0
20241120,104600,2122270,18310,18310,18310,18310,0
20241120,104500,2122270,18310,18310,18310,18310,0
20241120,104400,2122270,18310,18310,18310,18310,0
20241120,104300,2122270,18310,18310,18310,18310,0
20241120,104200,2122270,18310,18310,18310,18310,0
20241120,104100,2122270,18310,18310,18310,18310,0
20241120,104000,2122270,18310,18310,18310,18310,0
20241120,103900,2122270,18310,18310,18310,18310,0
20241120,103800,2122270,18310,18310,18310,18310,0
20241120,103700,2122270,18310,18310,18310,18310,0
20241120,103600,2122270,18310,18310,18310,18310,0
20241120,103500,2122270,18310,18310,18310,18310,0
20241120,103400,2122270,18310,18310,18310,18310,0
20241120,103300,2122270,18310,18310,18310,18310,0
20241120,103200,2122270,18310,18310,18310,18310,0
20241120,103100,2122270,18310,18310,18310,18310,0
20241120,103000,2122270,18310,18310,18310,18310,0
20241120,102900,2122270,18310,18310,18310,18310,0
20241120,102800,2122270,18310,18310,18310,18310,0
20241120,102700,2122270,18310,18310,18310,18310,0
20241120,102600,2122270,18310,18310,18310,18310,0
20241120,102500,2122270,18310,18310,18310,18310,0
20241120,102400,2122270,18310,18310,18310,18310,0
20241120,102300,2122270,18310,18310,18310,18310,0
20241120,102200,2122270,18310,18310,18310,18310,0
20241120,102100,2122270,18310,18310,18310,18310,0
20241120,102000,2122270,18310,18310,18310,18310,0
20241120,101900,2122270,18310,18310,18310,18310,0
20241120,101800,2122270,18310,18310,18310,18310,0
20241120,101700,2122270,18310,18310,18310,18310,0
20241120,101600,2122270,18310,18310,18310,18310,0
20241120,101500,2122270,18310,18310,18310,18310,0
20241120,101400,2122270,18310,18310,18310,18310,0
20241120,101300,2122270,18310,18310,18310,18310,0
20241120,101200,2122270,18310,18310,18310,18310,0
20241120,101100,2122270,18310,18310,18310,18310,0
20241120,101000,2122270,18310,18310,18310,18310,0
20241120,100900,2122270,18310,18310,18310,18310,0
20241120,100800,2122270,18310,18310,18310,18310,0
20241120,100700,2122270,18310,18310,18310,18310,0
20241120,100600,2122270,18310,18310,18310,18310,0
20241120,100500,2122270,18310,18310,18310,18310,0
20241120,100400,2122270,18310,18310,18310,18310,0
20241120,100300,2122270,18310,18310,18310,18310,15
20241120,100200,1847620,18310,18310,18310,18310,0
20241120,100100,1847620,18310,18310,18310,18310,0
20241120,100000,1847620,18310,18310,18310,18310,1
20241120,095900,1829310,18310,18310,18310,18310,0
20241120,095800,1829310,18310,18310,18310,18310,0
20241120,095700,1829310,18310,18310,18310,18310,0
20241120,095600,1829310,18310,18310,18310,18310,0
20241120,095500,1829310,18310,18310,18310,18310,0
20241120,095400,1829310,18310,18310,18310,18310,0
20241120,095300,1829310,18310,18310,18310,18310,0
20241120,095200,1829310,18310,18310,18310,18310,0
20241120,095100,1829310,18310,18310,18310,18310,0
20241120,095000,1829310,18310,18310,18310,18310,0
20241120,094900,1829310,18310,18310,18310,18310,0
20241120,094800,1829310,18310,18310,18310,18310,0
20241120,094700,1829310,18310,18310,18310,18310,0
20241120,094600,1829310,18310,18310,18310,18310,0
20241120,094500,1829310,18310,18310,18310,18310,0
20241120,094400,1829310,18310,18310,18310,18310,0
20241120,094300,1829310,18310,18310,18310,18310,0
20241120,094200,1829310,18310,18310,18310,18310,0
20241120,094100,1829310,18310,18310,18310,18310,1
20241120,094000,1811000,18110,18110,18110,18110,0
20241120,093900,1811000,18110,18110,18110,18110,0
20241120,093800,1811000,18110,18110,18110,18110,0
20241120,093700,1811000,18110,18110,18110,18110,0
20241120,093600,1811000,18110,18110,18110,18110,0
20241120,093500,1811000,18110,18110,18110,18110,0
20241120,093400,1811000,18110,18110,18110,18110,0
20241120,093300,1811000,18110,18110,18110,18110,0
20241120,093200,1811000,18110,18110,18110,18110,0
20241120,093100,1811000,18110,18110,18110,18110,0
20241120,093000,1811000,18110,18110,18110,18110,0
20241120,092900,1811000,18110,18110,18110,18110,0
20241120,092800,1811000,18110,18110,18110,18110,0
20241120,092700,1811000,18110,18110,18110,18110,0
20241120,092600,1811000,18110,18110,18110,18110,0
20241120,092500,1811000,18110,18110,18110,18110,0
20241120,092400,1811000,18110,18110,18110,18110,0
20241120,092300,1811000,18110,18110,18110,18110,0
20241120,092200,1811000,18110,18110,18110,18110,0
20241120,092100,1811000,18110,18110,18110,18110,0
20241120,092000,1811000,18110,18110,18110,18110,0
20241120,091900,1811000,18110,18110,18110,18110,0
20241120,091800,1811000,18110,18110,18110,18110,0
20241120,091700,1811000,18110,18110,18110,18110,0
20241120,091600,1811000,18110,18110,18110,18110,0
20241120,091500,1811000,18110,18110,18110,18110,0
20241120,091400,1811000,18110,18110,18110,18110,0
20241120,091300,1811000,18110,18110,18110,18110,0
20241120,091200,1811000,18110,18110,18110,18110,0
20241120,091100,1811000,18110,18110,18110,18110,0
20241120,091000,1811000,18110,18110,18110,18110,0
20241120,090900,1811000,18110,18110,18110,18110,0
20241120,090800,1811000,18110,18110,18110,18110,0
20241120,090700,1811000,18110,18110,18110,18110,0
20241120,090600,1811000,18110,18110,18110,18110,0
20241120,090500,1811000,18110,18110,18110,18110,0
20241120,090400,1811000,18110,18110,18110,18110,0
20241120,090300,1811000,18110,18110,18110,18110,0
20241120,090200,1811000,18110,18110,18110,18110,0
20241120,090100,1811000,18110,18110,18110,18110,0
20241120,090000,1811000,18110,18110,18110,18110,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183200 4600500 18110 18110 18110 18110 59
3 20241120 183100 4600500 18110 18110 18110 18110 0
4 20241120 183000 4600500 18110 18110 18110 18110 0
5 20241120 182900 4600500 18110 18110 18110 18110 0
6 20241120 182800 4600500 18110 18110 18110 18110 0
7 20241120 182700 4600500 18110 18110 18110 18110 0
8 20241120 182600 4600500 18110 18110 18110 18110 0
9 20241120 182500 4600500 18110 18110 18110 18110 0
10 20241120 182400 4600500 18110 18110 18110 18110 0
11 20241120 182300 4600500 18110 18110 18110 18110 0
12 20241120 182200 4600500 18110 18110 18110 18110 0
13 20241120 182100 4600500 18110 18110 18110 18110 0
14 20241120 182000 4600500 18110 18110 18110 18110 0
15 20241120 181900 4600500 18110 18110 18110 18110 0
16 20241120 181800 4600500 18110 18110 18110 18110 0
17 20241120 181700 4600500 18110 18110 18110 18110 0
18 20241120 181600 4600500 18110 18110 18110 18110 0
19 20241120 181500 4600500 18110 18110 18110 18110 0
20 20241120 181400 4600500 18110 18110 18110 18110 0
21 20241120 181300 4600500 18110 18110 18110 18110 0
22 20241120 181200 4600500 18110 18110 18110 18110 0
23 20241120 181100 4600500 18110 18110 18110 18110 0
24 20241120 181000 4600500 18110 18110 18110 18110 0
25 20241120 180900 4600500 18110 18110 18110 18110 0
26 20241120 180800 4600500 18110 18110 18110 18110 0
27 20241120 180700 4600500 18110 18110 18110 18110 0
28 20241120 180600 4600500 18110 18110 18110 18110 0
29 20241120 180500 4600500 18110 18110 18110 18110 0
30 20241120 180400 4600500 18110 18110 18110 18110 0
31 20241120 180300 4600500 18110 18110 18110 18110 0
32 20241120 180200 4600500 18110 18110 18110 18110 59
33 20241120 180100 4600500 18110 18110 18110 18110 0
34 20241120 180000 4600500 18110 18110 18110 18110 0
35 20241120 175900 4600500 18110 18110 18110 18110 0
36 20241120 175800 4600500 18110 18110 18110 18110 0
37 20241120 175700 4600500 18110 18110 18110 18110 0
38 20241120 175600 4600500 18110 18110 18110 18110 0
39 20241120 175500 4600500 18110 18110 18110 18110 0
40 20241120 175400 4600500 18110 18110 18110 18110 0
41 20241120 175300 4600500 18110 18110 18110 18110 0
42 20241120 175200 4600500 18110 18110 18110 18110 0
43 20241120 175100 4600500 18110 18110 18110 18110 0
44 20241120 175000 4600500 18110 18110 18110 18110 0
45 20241120 174900 4600500 18110 18110 18110 18110 0
46 20241120 174800 4600500 18110 18110 18110 18110 0
47 20241120 174700 4600500 18110 18110 18110 18110 0
48 20241120 174600 4600500 18110 18110 18110 18110 0
49 20241120 174500 4600500 18110 18110 18110 18110 0
50 20241120 174400 4600500 18110 18110 18110 18110 0
51 20241120 174300 4600500 18110 18110 18110 18110 0
52 20241120 174200 4600500 18110 18110 18110 18110 0
53 20241120 174100 4600500 18110 18110 18110 18110 0
54 20241120 174000 4600500 18110 18110 18110 18110 0
55 20241120 173900 4600500 18110 18110 18110 18110 0
56 20241120 173800 4600500 18110 18110 18110 18110 0
57 20241120 173700 4600500 18110 18110 18110 18110 0
58 20241120 173600 4600500 18110 18110 18110 18110 0
59 20241120 173500 4600500 18110 18110 18110 18110 0
60 20241120 173400 4600500 18110 18110 18110 18110 0
61 20241120 173300 4600500 18110 18110 18110 18110 0
62 20241120 173200 4600500 18110 18110 18110 18110 59
63 20241120 173100 4600500 18110 18110 18110 18110 0
64 20241120 173000 4600500 18110 18110 18110 18110 0
65 20241120 172900 4600500 18110 18110 18110 18110 0
66 20241120 172800 4600500 18110 18110 18110 18110 0
67 20241120 172700 4600500 18110 18110 18110 18110 0
68 20241120 172600 4600500 18110 18110 18110 18110 0
69 20241120 172500 4600500 18110 18110 18110 18110 0
70 20241120 172400 4600500 18110 18110 18110 18110 0
71 20241120 172300 4600500 18110 18110 18110 18110 0
72 20241120 172200 4600500 18110 18110 18110 18110 0
73 20241120 172100 4600500 18110 18110 18110 18110 0
74 20241120 172000 4600500 18110 18110 18110 18110 0
75 20241120 171900 4600500 18110 18110 18110 18110 0
76 20241120 171800 4600500 18110 18110 18110 18110 0
77 20241120 171700 4600500 18110 18110 18110 18110 0
78 20241120 171600 4600500 18110 18110 18110 18110 0
79 20241120 171500 4600500 18110 18110 18110 18110 0
80 20241120 171400 4600500 18110 18110 18110 18110 0
81 20241120 171300 4600500 18110 18110 18110 18110 0
82 20241120 171200 4600500 18110 18110 18110 18110 0
83 20241120 171100 4600500 18110 18110 18110 18110 0
84 20241120 171000 4600500 18110 18110 18110 18110 0
85 20241120 170900 4600500 18110 18110 18110 18110 0
86 20241120 170800 4600500 18110 18110 18110 18110 0
87 20241120 170700 4600500 18110 18110 18110 18110 0
88 20241120 170600 4600500 18110 18110 18110 18110 0
89 20241120 170500 4600500 18110 18110 18110 18110 0
90 20241120 170400 4600500 18110 18110 18110 18110 0
91 20241120 170300 4600500 18110 18110 18110 18110 0
92 20241120 170200 4600500 18110 18110 18110 18110 59
93 20241120 170100 4600500 18110 18110 18110 18110 0
94 20241120 170000 4600500 18110 18110 18110 18110 0
95 20241120 165900 4600500 18110 18110 18110 18110 0
96 20241120 165800 4600500 18110 18110 18110 18110 0
97 20241120 165700 4600500 18110 18110 18110 18110 0
98 20241120 165600 4600500 18110 18110 18110 18110 0
99 20241120 165500 4600500 18110 18110 18110 18110 0
100 20241120 165400 4600500 18110 18110 18110 18110 0
101 20241120 165300 4600500 18110 18110 18110 18110 0
102 20241120 165200 4600500 18110 18110 18110 18110 0
103 20241120 165100 4600500 18110 18110 18110 18110 0
104 20241120 165000 4600500 18110 18110 18110 18110 0
105 20241120 164900 4600500 18110 18110 18110 18110 0
106 20241120 164800 4600500 18110 18110 18110 18110 0
107 20241120 164700 4600500 18110 18110 18110 18110 0
108 20241120 164600 4600500 18110 18110 18110 18110 0
109 20241120 164500 4600500 18110 18110 18110 18110 0
110 20241120 164400 4600500 18110 18110 18110 18110 0
111 20241120 164300 4600500 18110 18110 18110 18110 0
112 20241120 164200 4600500 18110 18110 18110 18110 0
113 20241120 164100 4600500 18110 18110 18110 18110 0
114 20241120 164000 4600500 18110 18110 18110 18110 0
115 20241120 163900 4600500 18110 18110 18110 18110 0
116 20241120 163800 4600500 18110 18110 18110 18110 0
117 20241120 163700 4600500 18110 18110 18110 18110 0
118 20241120 163600 4600500 18110 18110 18110 18110 0
119 20241120 163500 4600500 18110 18110 18110 18110 0
120 20241120 163400 4600500 18110 18110 18110 18110 0
121 20241120 163300 4600500 18110 18110 18110 18110 0
122 20241120 163200 4600500 18110 18110 18110 18110 59
123 20241120 163100 4600500 18110 18110 18110 18110 0
124 20241120 163000 4600500 18110 18110 18110 18110 0
125 20241120 162900 4600500 18110 18110 18110 18110 0
126 20241120 162800 4600500 18110 18110 18110 18110 0
127 20241120 162700 4600500 18110 18110 18110 18110 0
128 20241120 162600 4600500 18110 18110 18110 18110 0
129 20241120 162500 4600500 18110 18110 18110 18110 0
130 20241120 162400 4600500 18110 18110 18110 18110 0
131 20241120 162300 4600500 18110 18110 18110 18110 0
132 20241120 162200 4600500 18110 18110 18110 18110 0
133 20241120 162100 4600500 18110 18110 18110 18110 0
134 20241120 162000 4600500 18110 18110 18110 18110 0
135 20241120 161900 4600500 18110 18110 18110 18110 0
136 20241120 161800 4600500 18110 18110 18110 18110 0
137 20241120 161700 4600500 18110 18110 18110 18110 0
138 20241120 161600 4600500 18110 18110 18110 18110 0
139 20241120 161500 4600500 18110 18110 18110 18110 0
140 20241120 161400 4600500 18110 18110 18110 18110 0
141 20241120 161300 4600500 18110 18110 18110 18110 0
142 20241120 161200 4600500 18110 18110 18110 18110 0
143 20241120 161100 4600500 18110 18110 18110 18110 0
144 20241120 161000 4600500 18110 18110 18110 18110 0
145 20241120 160900 4600500 18110 18110 18110 18110 0
146 20241120 160800 4600500 18110 18110 18110 18110 0
147 20241120 160700 4600500 18110 18110 18110 18110 0
148 20241120 160600 4600500 18110 18110 18110 18110 0
149 20241120 160500 4600500 18110 18110 18110 18110 0
150 20241120 160400 4600500 18110 18110 18110 18110 0
151 20241120 160300 4600500 18110 18110 18110 18110 0
152 20241120 160200 4600500 18110 18110 18110 18110 59
153 20241120 160100 4600500 18110 18110 18110 18110 0
154 20241120 160000 4600500 18110 18110 18110 18110 0
155 20241120 155900 4600500 18110 18110 18110 18110 0
156 20241120 155800 4600500 18110 18110 18110 18110 0
157 20241120 155700 4600500 18110 18110 18110 18110 0
158 20241120 155600 4600500 18110 18110 18110 18110 0
159 20241120 155500 4600500 18110 18110 18110 18110 0
160 20241120 155400 4600500 18110 18110 18110 18110 0
161 20241120 155300 4600500 18110 18110 18110 18110 0
162 20241120 155200 4600500 18110 18110 18110 18110 0
163 20241120 155100 4600500 18110 18110 18110 18110 0
164 20241120 155000 4600500 18110 18110 18110 18110 0
165 20241120 154900 4600500 18110 18110 18110 18110 0
166 20241120 154800 4600500 18110 18110 18110 18110 0
167 20241120 154700 4600500 18110 18110 18110 18110 0
168 20241120 154600 4600500 18110 18110 18110 18110 0
169 20241120 154500 4600500 18110 18110 18110 18110 0
170 20241120 154400 4600500 18110 18110 18110 18110 0
171 20241120 154300 4600500 18110 18110 18110 18110 0
172 20241120 154200 4600500 18110 18110 18110 18110 0
173 20241120 154100 4600500 18110 18110 18110 18110 0
174 20241120 154000 4600500 18110 18110 18110 18110 0
175 20241120 153900 4600500 18110 18110 18110 18110 0
176 20241120 153800 4600500 18110 18110 18110 18110 0
177 20241120 153700 4600500 18110 18110 18110 18110 0
178 20241120 153600 4600500 18110 18110 18110 18110 0
179 20241120 153500 4600500 18110 18110 18110 18110 0
180 20241120 153400 4600500 18110 18110 18110 18110 0
181 20241120 153300 4600500 18110 18110 18110 18110 0
182 20241120 153200 4600500 18110 18110 18110 18110 59
183 20241120 153100 4600500 18110 18110 18110 18110 0
184 20241120 153000 4600500 18110 18110 18110 18110 59
185 20241120 152900 3532010 18180 18180 18180 18180 0
186 20241120 152800 3532010 18180 18180 18180 18180 0
187 20241120 152700 3532010 18180 18180 18180 18180 0
188 20241120 152600 3532010 18180 18180 18180 18180 0
189 20241120 152500 3532010 18180 18180 18180 18180 0
190 20241120 152400 3532010 18180 18180 18180 18180 0
191 20241120 152300 3532010 18180 18180 18180 18180 0
192 20241120 152200 3532010 18180 18180 18180 18180 0
193 20241120 152100 3532010 18180 18180 18180 18180 0
194 20241120 152000 3532010 18180 18180 18180 18180 0
195 20241120 151900 3532010 18180 18180 18180 18180 0
196 20241120 151800 3532010 18180 18180 18180 18180 0
197 20241120 151700 3532010 18180 18180 18180 18180 0
198 20241120 151600 3532010 18180 18180 18180 18180 0
199 20241120 151500 3532010 18180 18180 18180 18180 0
200 20241120 151400 3532010 18180 18180 18180 18180 0
201 20241120 151300 3532010 18180 18180 18180 18180 0
202 20241120 151200 3532010 18180 18180 18180 18180 0
203 20241120 151100 3532010 18180 18180 18180 18180 0
204 20241120 151000 3532010 18180 18180 18180 18180 1
205 20241120 150900 3513830 18310 18310 18310 18310 0
206 20241120 150800 3513830 18310 18310 18310 18310 0
207 20241120 150700 3513830 18310 18310 18310 18310 0
208 20241120 150600 3513830 18310 18310 18310 18310 0
209 20241120 150500 3513830 18310 18310 18310 18310 0
210 20241120 150400 3513830 18310 18310 18310 18310 0
211 20241120 150300 3513830 18310 18310 18310 18310 0
212 20241120 150200 3513830 18310 18310 18310 18310 0
213 20241120 150100 3513830 18310 18310 18310 18310 0
214 20241120 150000 3513830 18310 18310 18310 18310 0
215 20241120 145900 3513830 18310 18310 18310 18310 0
216 20241120 145800 3513830 18310 18310 18310 18310 0
217 20241120 145700 3513830 18310 18310 18310 18310 0
218 20241120 145600 3513830 18310 18310 18310 18310 0
219 20241120 145500 3513830 18310 18310 18310 18310 0
220 20241120 145400 3513830 18310 18310 18310 18310 0
221 20241120 145300 3513830 18310 18310 18310 18310 0
222 20241120 145200 3513830 18310 18310 18310 18310 0
223 20241120 145100 3513830 18310 18310 18310 18310 0
224 20241120 145000 3513830 18310 18310 18310 18310 0
225 20241120 144900 3513830 18310 18310 18310 18310 0
226 20241120 144800 3513830 18310 18310 18310 18310 0
227 20241120 144700 3513830 18310 18310 18310 18310 0
228 20241120 144600 3513830 18310 18310 18310 18310 0
229 20241120 144500 3513830 18310 18310 18310 18310 0
230 20241120 144400 3513830 18310 18310 18310 18310 5
231 20241120 144300 3422280 18310 18310 18310 18310 0
232 20241120 144200 3422280 18310 18310 18310 18310 0
233 20241120 144100 3422280 18310 18310 18310 18310 0
234 20241120 144000 3422280 18310 18310 18310 18310 0
235 20241120 143900 3422280 18310 18310 18310 18310 0
236 20241120 143800 3422280 18310 18310 18310 18310 0
237 20241120 143700 3422280 18310 18310 18310 18310 0
238 20241120 143600 3422280 18310 18310 18310 18310 0
239 20241120 143500 3422280 18310 18310 18310 18310 0
240 20241120 143400 3422280 18310 18310 18310 18310 0
241 20241120 143300 3422280 18310 18310 18310 18310 0
242 20241120 143200 3422280 18310 18310 18310 18310 0
243 20241120 143100 3422280 18310 18310 18310 18310 0
244 20241120 143000 3422280 18310 18310 18310 18310 0
245 20241120 142900 3422280 18310 18310 18310 18310 0
246 20241120 142800 3422280 18310 18310 18310 18310 0
247 20241120 142700 3422280 18310 18310 18310 18310 0
248 20241120 142600 3422280 18310 18310 18310 18310 0
249 20241120 142500 3422280 18310 18310 18310 18310 0
250 20241120 142400 3422280 18310 18310 18310 18310 0
251 20241120 142300 3422280 18310 18310 18310 18310 0
252 20241120 142200 3422280 18310 18310 18310 18310 0
253 20241120 142100 3422280 18310 18310 18310 18310 6
254 20241120 142000 3312420 18310 18310 18310 18310 0
255 20241120 141900 3312420 18310 18310 18310 18310 0
256 20241120 141800 3312420 18310 18310 18310 18310 0
257 20241120 141700 3312420 18310 18310 18310 18310 0
258 20241120 141600 3312420 18310 18310 18310 18310 0
259 20241120 141500 3312420 18310 18310 18310 18310 0
260 20241120 141400 3312420 18310 18310 18310 18310 0
261 20241120 141300 3312420 18310 18310 18310 18310 0
262 20241120 141200 3312420 18310 18310 18310 18310 0
263 20241120 141100 3312420 18310 18310 18310 18310 0
264 20241120 141000 3312420 18310 18310 18310 18310 0
265 20241120 140900 3312420 18310 18310 18310 18310 0
266 20241120 140800 3312420 18310 18310 18310 18310 0
267 20241120 140700 3312420 18310 18310 18310 18310 0
268 20241120 140600 3312420 18310 18310 18310 18310 0
269 20241120 140500 3312420 18310 18310 18310 18310 0
270 20241120 140400 3312420 18310 18310 18310 18310 0
271 20241120 140300 3312420 18310 18310 18310 18310 0
272 20241120 140200 3312420 18310 18310 18310 18310 0
273 20241120 140100 3312420 18310 18310 18310 18310 5
274 20241120 140000 3220870 18310 18310 18310 18310 0
275 20241120 135900 3220870 18310 18310 18310 18310 0
276 20241120 135800 3220870 18310 18310 18310 18310 0
277 20241120 135700 3220870 18310 18310 18310 18310 0
278 20241120 135600 3220870 18310 18310 18310 18310 0
279 20241120 135500 3220870 18310 18310 18310 18310 0
280 20241120 135400 3220870 18310 18310 18310 18310 0
281 20241120 135300 3220870 18310 18310 18310 18310 0
282 20241120 135200 3220870 18310 18310 18310 18310 0
283 20241120 135100 3220870 18310 18310 18310 18310 0
284 20241120 135000 3220870 18310 18310 18310 18310 0
285 20241120 134900 3220870 18310 18310 18310 18310 0
286 20241120 134800 3220870 18310 18310 18310 18310 0
287 20241120 134700 3220870 18310 18310 18310 18310 0
288 20241120 134600 3220870 18310 18310 18310 18310 15
289 20241120 134500 2946220 18310 18310 18310 18310 0
290 20241120 134400 2946220 18310 18310 18310 18310 0
291 20241120 134300 2946220 18310 18310 18310 18310 1
292 20241120 134200 2927910 18310 18310 18310 18310 0
293 20241120 134100 2927910 18310 18310 18310 18310 0
294 20241120 134000 2927910 18310 18310 18310 18310 0
295 20241120 133900 2927910 18310 18310 18310 18310 0
296 20241120 133800 2927910 18310 18310 18310 18310 0
297 20241120 133700 2927910 18310 18310 18310 18310 0
298 20241120 133600 2927910 18310 18310 18310 18310 0
299 20241120 133500 2927910 18310 18310 18310 18310 0
300 20241120 133400 2927910 18310 18310 18310 18310 0
301 20241120 133300 2927910 18310 18310 18310 18310 0
302 20241120 133200 2927910 18310 18310 18310 18310 0
303 20241120 133100 2927910 18310 18310 18310 18310 0
304 20241120 133000 2927910 18310 18310 18310 18310 0
305 20241120 132900 2927910 18310 18310 18310 18310 0
306 20241120 132800 2927910 18310 18310 18310 18310 0
307 20241120 132700 2927910 18310 18310 18310 18310 0
308 20241120 132600 2927910 18310 18310 18310 18310 0
309 20241120 132500 2927910 18310 18310 18310 18310 0
310 20241120 132400 2927910 18310 18310 18310 18310 0
311 20241120 132300 2927910 18310 18310 18310 18310 0
312 20241120 132200 2927910 18310 18310 18310 18310 0
313 20241120 132100 2927910 18310 18310 18310 18310 0
314 20241120 132000 2927910 18310 18310 18310 18310 0
315 20241120 131900 2927910 18310 18310 18310 18310 0
316 20241120 131800 2927910 18310 18310 18310 18310 0
317 20241120 131700 2927910 18310 18310 18310 18310 0
318 20241120 131600 2927910 18310 18310 18310 18310 0
319 20241120 131500 2927910 18310 18310 18310 18310 0
320 20241120 131400 2927910 18310 18310 18310 18310 0
321 20241120 131300 2927910 18310 18310 18310 18310 0
322 20241120 131200 2927910 18310 18310 18310 18310 0
323 20241120 131100 2927910 18310 18310 18310 18310 0
324 20241120 131000 2927910 18310 18310 18310 18310 0
325 20241120 130900 2927910 18310 18310 18310 18310 0
326 20241120 130800 2927910 18310 18310 18310 18310 0
327 20241120 130700 2927910 18310 18310 18310 18310 0
328 20241120 130600 2927910 18310 18310 18310 18310 0
329 20241120 130500 2927910 18310 18310 18310 18310 0
330 20241120 130400 2927910 18310 18310 18310 18310 0
331 20241120 130300 2927910 18310 18310 18310 18310 0
332 20241120 130200 2927910 18310 18310 18310 18310 0
333 20241120 130100 2927910 18310 18310 18310 18310 0
334 20241120 130000 2927910 18310 18310 18310 18310 0
335 20241120 125900 2927910 18310 18310 18310 18310 0
336 20241120 125800 2927910 18310 18310 18310 18310 0
337 20241120 125700 2927910 18310 18310 18310 18310 0
338 20241120 125600 2927910 18310 18310 18310 18310 0
339 20241120 125500 2927910 18310 18310 18310 18310 0
340 20241120 125400 2927910 18310 18310 18310 18310 0
341 20241120 125300 2927910 18310 18310 18310 18310 0
342 20241120 125200 2927910 18310 18310 18310 18310 0
343 20241120 125100 2927910 18310 18310 18310 18310 0
344 20241120 125000 2927910 18310 18310 18310 18310 0
345 20241120 124900 2927910 18310 18310 18310 18310 0
346 20241120 124800 2927910 18310 18310 18310 18310 0
347 20241120 124700 2927910 18310 18310 18310 18310 0
348 20241120 124600 2927910 18310 18310 18310 18310 0
349 20241120 124500 2927910 18310 18310 18310 18310 0
350 20241120 124400 2927910 18310 18310 18310 18310 0
351 20241120 124300 2927910 18310 18310 18310 18310 0
352 20241120 124200 2927910 18310 18310 18310 18310 0
353 20241120 124100 2927910 18310 18310 18310 18310 0
354 20241120 124000 2927910 18310 18310 18310 18310 0
355 20241120 123900 2927910 18310 18310 18310 18310 0
356 20241120 123800 2927910 18310 18310 18310 18310 0
357 20241120 123700 2927910 18310 18310 18310 18310 0
358 20241120 123600 2927910 18310 18310 18310 18310 0
359 20241120 123500 2927910 18310 18310 18310 18310 0
360 20241120 123400 2927910 18310 18310 18310 18310 0
361 20241120 123300 2927910 18310 18310 18310 18310 0
362 20241120 123200 2927910 18310 18310 18310 18310 0
363 20241120 123100 2927910 18310 18310 18310 18310 0
364 20241120 123000 2927910 18310 18310 18310 18310 0
365 20241120 122900 2927910 18310 18310 18310 18310 0
366 20241120 122800 2927910 18310 18310 18310 18310 0
367 20241120 122700 2927910 18310 18310 18310 18310 0
368 20241120 122600 2927910 18310 18310 18310 18310 0
369 20241120 122500 2927910 18310 18310 18310 18310 0
370 20241120 122400 2927910 18310 18310 18310 18310 0
371 20241120 122300 2927910 18310 18310 18310 18310 0
372 20241120 122200 2927910 18310 18310 18310 18310 0
373 20241120 122100 2927910 18310 18310 18310 18310 0
374 20241120 122000 2927910 18310 18310 18310 18310 0
375 20241120 121900 2927910 18310 18310 18310 18310 0
376 20241120 121800 2927910 18310 18310 18310 18310 0
377 20241120 121700 2927910 18310 18310 18310 18310 0
378 20241120 121600 2927910 18310 18310 18310 18310 0
379 20241120 121500 2927910 18310 18310 18310 18310 0
380 20241120 121400 2927910 18310 18310 18310 18310 35
381 20241120 121300 2287060 18310 18310 18310 18310 0
382 20241120 121200 2287060 18310 18310 18310 18310 0
383 20241120 121100 2287060 18310 18310 18310 18310 0
384 20241120 121000 2287060 18310 18310 18310 18310 0
385 20241120 120900 2287060 18310 18310 18310 18310 0
386 20241120 120800 2287060 18310 18310 18310 18310 0
387 20241120 120700 2287060 18310 18310 18310 18310 0
388 20241120 120600 2287060 18310 18310 18310 18310 0
389 20241120 120500 2287060 18310 18310 18310 18310 0
390 20241120 120400 2287060 18310 18310 18310 18310 0
391 20241120 120300 2287060 18310 18310 18310 18310 0
392 20241120 120200 2287060 18310 18310 18310 18310 0
393 20241120 120100 2287060 18310 18310 18310 18310 0
394 20241120 120000 2287060 18310 18310 18310 18310 0
395 20241120 115900 2287060 18310 18310 18310 18310 0
396 20241120 115800 2287060 18310 18310 18310 18310 0
397 20241120 115700 2287060 18310 18310 18310 18310 0
398 20241120 115600 2287060 18310 18310 18310 18310 0
399 20241120 115500 2287060 18310 18310 18310 18310 0
400 20241120 115400 2287060 18310 18310 18310 18310 0
401 20241120 115300 2287060 18310 18310 18310 18310 0
402 20241120 115200 2287060 18310 18310 18310 18310 0
403 20241120 115100 2287060 18310 18310 18310 18310 0
404 20241120 115000 2287060 18310 18310 18310 18310 0
405 20241120 114900 2287060 18310 18310 18310 18310 0
406 20241120 114800 2287060 18310 18310 18310 18310 0
407 20241120 114700 2287060 18310 18310 18310 18310 0
408 20241120 114600 2287060 18310 18310 18310 18310 0
409 20241120 114500 2287060 18310 18310 18310 18310 0
410 20241120 114400 2287060 18310 18310 18310 18310 0
411 20241120 114300 2287060 18310 18310 18310 18310 0
412 20241120 114200 2287060 18310 18310 18310 18310 0
413 20241120 114100 2287060 18310 18310 18310 18310 0
414 20241120 114000 2287060 18310 18310 18310 18310 0
415 20241120 113900 2287060 18310 18310 18310 18310 0
416 20241120 113800 2287060 18310 18310 18310 18310 0
417 20241120 113700 2287060 18310 18310 18310 18310 0
418 20241120 113600 2287060 18310 18310 18310 18310 0
419 20241120 113500 2287060 18310 18310 18310 18310 0
420 20241120 113400 2287060 18310 18310 18310 18310 0
421 20241120 113300 2287060 18310 18310 18310 18310 0
422 20241120 113200 2287060 18310 18310 18310 18310 0
423 20241120 113100 2287060 18310 18310 18310 18310 0
424 20241120 113000 2287060 18310 18310 18310 18310 0
425 20241120 112900 2287060 18310 18310 18310 18310 0
426 20241120 112800 2287060 18310 18310 18310 18310 0
427 20241120 112700 2287060 18310 18310 18310 18310 0
428 20241120 112600 2287060 18310 18310 18310 18310 0
429 20241120 112500 2287060 18310 18310 18310 18310 0
430 20241120 112400 2287060 18310 18310 18310 18310 0
431 20241120 112300 2287060 18310 18310 18310 18310 0
432 20241120 112200 2287060 18310 18310 18310 18310 0
433 20241120 112100 2287060 18310 18310 18310 18310 0
434 20241120 112000 2287060 18310 18310 18310 18310 0
435 20241120 111900 2287060 18310 18310 18310 18310 0
436 20241120 111800 2287060 18310 18310 18310 18310 0
437 20241120 111700 2287060 18310 18310 18310 18310 0
438 20241120 111600 2287060 18310 18310 18310 18310 0
439 20241120 111500 2287060 18310 18310 18310 18310 0
440 20241120 111400 2287060 18310 18310 18310 18310 0
441 20241120 111300 2287060 18310 18310 18310 18310 0
442 20241120 111200 2287060 18310 18310 18310 18310 0
443 20241120 111100 2287060 18310 18310 18310 18310 0
444 20241120 111000 2287060 18310 18310 18310 18310 0
445 20241120 110900 2287060 18310 18310 18310 18310 0
446 20241120 110800 2287060 18310 18310 18310 18310 0
447 20241120 110700 2287060 18310 18310 18310 18310 0
448 20241120 110600 2287060 18310 18310 18310 18310 0
449 20241120 110500 2287060 18310 18310 18310 18310 0
450 20241120 110400 2287060 18310 18310 18310 18310 0
451 20241120 110300 2287060 18310 18310 18310 18310 0
452 20241120 110200 2287060 18310 18310 18310 18310 0
453 20241120 110100 2287060 18310 18310 18310 18310 0
454 20241120 110000 2287060 18310 18310 18310 18310 0
455 20241120 105900 2287060 18310 18310 18310 18310 0
456 20241120 105800 2287060 18310 18310 18310 18310 0
457 20241120 105700 2287060 18310 18310 18310 18310 0
458 20241120 105600 2287060 18310 18310 18310 18310 0
459 20241120 105500 2287060 18310 18310 18310 18310 0
460 20241120 105400 2287060 18310 18310 18310 18310 0
461 20241120 105300 2287060 18310 18310 18310 18310 0
462 20241120 105200 2287060 18310 18310 18310 18310 0
463 20241120 105100 2287060 18310 18310 18310 18310 0
464 20241120 105000 2287060 18310 18310 18310 18310 2
465 20241120 104900 2250440 18310 18310 18310 18310 7
466 20241120 104800 2122270 18310 18310 18310 18310 0
467 20241120 104700 2122270 18310 18310 18310 18310 0
468 20241120 104600 2122270 18310 18310 18310 18310 0
469 20241120 104500 2122270 18310 18310 18310 18310 0
470 20241120 104400 2122270 18310 18310 18310 18310 0
471 20241120 104300 2122270 18310 18310 18310 18310 0
472 20241120 104200 2122270 18310 18310 18310 18310 0
473 20241120 104100 2122270 18310 18310 18310 18310 0
474 20241120 104000 2122270 18310 18310 18310 18310 0
475 20241120 103900 2122270 18310 18310 18310 18310 0
476 20241120 103800 2122270 18310 18310 18310 18310 0
477 20241120 103700 2122270 18310 18310 18310 18310 0
478 20241120 103600 2122270 18310 18310 18310 18310 0
479 20241120 103500 2122270 18310 18310 18310 18310 0
480 20241120 103400 2122270 18310 18310 18310 18310 0
481 20241120 103300 2122270 18310 18310 18310 18310 0
482 20241120 103200 2122270 18310 18310 18310 18310 0
483 20241120 103100 2122270 18310 18310 18310 18310 0
484 20241120 103000 2122270 18310 18310 18310 18310 0
485 20241120 102900 2122270 18310 18310 18310 18310 0
486 20241120 102800 2122270 18310 18310 18310 18310 0
487 20241120 102700 2122270 18310 18310 18310 18310 0
488 20241120 102600 2122270 18310 18310 18310 18310 0
489 20241120 102500 2122270 18310 18310 18310 18310 0
490 20241120 102400 2122270 18310 18310 18310 18310 0
491 20241120 102300 2122270 18310 18310 18310 18310 0
492 20241120 102200 2122270 18310 18310 18310 18310 0
493 20241120 102100 2122270 18310 18310 18310 18310 0
494 20241120 102000 2122270 18310 18310 18310 18310 0
495 20241120 101900 2122270 18310 18310 18310 18310 0
496 20241120 101800 2122270 18310 18310 18310 18310 0
497 20241120 101700 2122270 18310 18310 18310 18310 0
498 20241120 101600 2122270 18310 18310 18310 18310 0
499 20241120 101500 2122270 18310 18310 18310 18310 0
500 20241120 101400 2122270 18310 18310 18310 18310 0
501 20241120 101300 2122270 18310 18310 18310 18310 0
502 20241120 101200 2122270 18310 18310 18310 18310 0
503 20241120 101100 2122270 18310 18310 18310 18310 0
504 20241120 101000 2122270 18310 18310 18310 18310 0
505 20241120 100900 2122270 18310 18310 18310 18310 0
506 20241120 100800 2122270 18310 18310 18310 18310 0
507 20241120 100700 2122270 18310 18310 18310 18310 0
508 20241120 100600 2122270 18310 18310 18310 18310 0
509 20241120 100500 2122270 18310 18310 18310 18310 0
510 20241120 100400 2122270 18310 18310 18310 18310 0
511 20241120 100300 2122270 18310 18310 18310 18310 15
512 20241120 100200 1847620 18310 18310 18310 18310 0
513 20241120 100100 1847620 18310 18310 18310 18310 0
514 20241120 100000 1847620 18310 18310 18310 18310 1
515 20241120 095900 1829310 18310 18310 18310 18310 0
516 20241120 095800 1829310 18310 18310 18310 18310 0
517 20241120 095700 1829310 18310 18310 18310 18310 0
518 20241120 095600 1829310 18310 18310 18310 18310 0
519 20241120 095500 1829310 18310 18310 18310 18310 0
520 20241120 095400 1829310 18310 18310 18310 18310 0
521 20241120 095300 1829310 18310 18310 18310 18310 0
522 20241120 095200 1829310 18310 18310 18310 18310 0
523 20241120 095100 1829310 18310 18310 18310 18310 0
524 20241120 095000 1829310 18310 18310 18310 18310 0
525 20241120 094900 1829310 18310 18310 18310 18310 0
526 20241120 094800 1829310 18310 18310 18310 18310 0
527 20241120 094700 1829310 18310 18310 18310 18310 0
528 20241120 094600 1829310 18310 18310 18310 18310 0
529 20241120 094500 1829310 18310 18310 18310 18310 0
530 20241120 094400 1829310 18310 18310 18310 18310 0
531 20241120 094300 1829310 18310 18310 18310 18310 0
532 20241120 094200 1829310 18310 18310 18310 18310 0
533 20241120 094100 1829310 18310 18310 18310 18310 1
534 20241120 094000 1811000 18110 18110 18110 18110 0
535 20241120 093900 1811000 18110 18110 18110 18110 0
536 20241120 093800 1811000 18110 18110 18110 18110 0
537 20241120 093700 1811000 18110 18110 18110 18110 0
538 20241120 093600 1811000 18110 18110 18110 18110 0
539 20241120 093500 1811000 18110 18110 18110 18110 0
540 20241120 093400 1811000 18110 18110 18110 18110 0
541 20241120 093300 1811000 18110 18110 18110 18110 0
542 20241120 093200 1811000 18110 18110 18110 18110 0
543 20241120 093100 1811000 18110 18110 18110 18110 0
544 20241120 093000 1811000 18110 18110 18110 18110 0
545 20241120 092900 1811000 18110 18110 18110 18110 0
546 20241120 092800 1811000 18110 18110 18110 18110 0
547 20241120 092700 1811000 18110 18110 18110 18110 0
548 20241120 092600 1811000 18110 18110 18110 18110 0
549 20241120 092500 1811000 18110 18110 18110 18110 0
550 20241120 092400 1811000 18110 18110 18110 18110 0
551 20241120 092300 1811000 18110 18110 18110 18110 0
552 20241120 092200 1811000 18110 18110 18110 18110 0
553 20241120 092100 1811000 18110 18110 18110 18110 0
554 20241120 092000 1811000 18110 18110 18110 18110 0
555 20241120 091900 1811000 18110 18110 18110 18110 0
556 20241120 091800 1811000 18110 18110 18110 18110 0
557 20241120 091700 1811000 18110 18110 18110 18110 0
558 20241120 091600 1811000 18110 18110 18110 18110 0
559 20241120 091500 1811000 18110 18110 18110 18110 0
560 20241120 091400 1811000 18110 18110 18110 18110 0
561 20241120 091300 1811000 18110 18110 18110 18110 0
562 20241120 091200 1811000 18110 18110 18110 18110 0
563 20241120 091100 1811000 18110 18110 18110 18110 0
564 20241120 091000 1811000 18110 18110 18110 18110 0
565 20241120 090900 1811000 18110 18110 18110 18110 0
566 20241120 090800 1811000 18110 18110 18110 18110 0
567 20241120 090700 1811000 18110 18110 18110 18110 0
568 20241120 090600 1811000 18110 18110 18110 18110 0
569 20241120 090500 1811000 18110 18110 18110 18110 0
570 20241120 090400 1811000 18110 18110 18110 18110 0
571 20241120 090300 1811000 18110 18110 18110 18110 0
572 20241120 090200 1811000 18110 18110 18110 18110 0
573 20241120 090100 1811000 18110 18110 18110 18110 0
574 20241120 090000 1811000 18110 18110 18110 18110 100