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

578
002210/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183600,59231045,4480,4480,4480,4480,5264
20241120,183500,59231045,4480,4480,4480,4480,0
20241120,183400,59231045,4480,4480,4480,4480,0
20241120,183300,59231045,4480,4480,4480,4480,0
20241120,183200,59231045,4480,4480,4480,4480,0
20241120,183100,59231045,4480,4480,4480,4480,0
20241120,183000,59231045,4480,4480,4480,4480,0
20241120,182900,59231045,4480,4480,4480,4480,0
20241120,182800,59231045,4480,4480,4480,4480,0
20241120,182700,59231045,4480,4480,4480,4480,0
20241120,182600,59231045,4480,4480,4480,4480,0
20241120,182500,59231045,4480,4480,4480,4480,0
20241120,182400,59231045,4480,4480,4480,4480,0
20241120,182300,59231045,4480,4480,4480,4480,0
20241120,182200,59231045,4480,4480,4480,4480,0
20241120,182100,59231045,4480,4480,4480,4480,0
20241120,182000,59231045,4480,4480,4480,4480,0
20241120,181900,59231045,4480,4480,4480,4480,0
20241120,181800,59231045,4480,4480,4480,4480,0
20241120,181700,59231045,4480,4480,4480,4480,0
20241120,181600,59231045,4480,4480,4480,4480,0
20241120,181500,59231045,4480,4480,4480,4480,0
20241120,181400,59231045,4480,4480,4480,4480,0
20241120,181300,59231045,4480,4480,4480,4480,0
20241120,181200,59231045,4480,4480,4480,4480,0
20241120,181100,59231045,4480,4480,4480,4480,0
20241120,181000,59231045,4480,4480,4480,4480,0
20241120,180900,59231045,4480,4480,4480,4480,0
20241120,180800,59231045,4480,4480,4480,4480,0
20241120,180700,59231045,4480,4480,4480,4480,0
20241120,180600,59231045,4480,4480,4480,4480,5264
20241120,180500,59231045,4480,4480,4480,4480,0
20241120,180400,59231045,4480,4480,4480,4480,0
20241120,180300,59231045,4480,4480,4480,4480,0
20241120,180200,59231045,4480,4480,4480,4480,0
20241120,180100,59231045,4480,4480,4480,4480,0
20241120,180000,59231045,4480,4480,4480,4480,0
20241120,175900,59231045,4480,4480,4480,4480,0
20241120,175800,59231045,4480,4480,4480,4480,0
20241120,175700,59231045,4480,4480,4480,4480,0
20241120,175600,59231045,4480,4480,4480,4480,0
20241120,175500,59231045,4480,4480,4480,4480,0
20241120,175400,59231045,4480,4480,4480,4480,0
20241120,175300,59231045,4480,4480,4480,4480,0
20241120,175200,59231045,4480,4480,4480,4480,0
20241120,175100,59231045,4480,4480,4480,4480,0
20241120,175000,59231045,4480,4480,4480,4480,0
20241120,174900,59231045,4480,4480,4480,4480,0
20241120,174800,59231045,4480,4480,4480,4480,0
20241120,174700,59231045,4480,4480,4480,4480,0
20241120,174600,59231045,4480,4480,4480,4480,0
20241120,174500,59231045,4480,4480,4480,4480,0
20241120,174400,59231045,4480,4480,4480,4480,0
20241120,174300,59231045,4480,4480,4480,4480,0
20241120,174200,59231045,4480,4480,4480,4480,0
20241120,174100,59231045,4480,4480,4480,4480,0
20241120,174000,59231045,4480,4480,4480,4480,0
20241120,173900,59231045,4480,4480,4480,4480,0
20241120,173800,59231045,4480,4480,4480,4480,0
20241120,173700,59231045,4480,4480,4480,4480,0
20241120,173600,59231045,4480,4480,4480,4480,5264
20241120,173500,59231045,4480,4480,4480,4480,0
20241120,173400,59231045,4480,4480,4480,4480,0
20241120,173300,59231045,4480,4480,4480,4480,0
20241120,173200,59231045,4480,4480,4480,4480,0
20241120,173100,59231045,4480,4480,4480,4480,0
20241120,173000,59231045,4480,4480,4480,4480,0
20241120,172900,59231045,4480,4480,4480,4480,0
20241120,172800,59231045,4480,4480,4480,4480,0
20241120,172700,59231045,4480,4480,4480,4480,0
20241120,172600,59231045,4480,4480,4480,4480,0
20241120,172500,59231045,4480,4480,4480,4480,0
20241120,172400,59231045,4480,4480,4480,4480,0
20241120,172300,59231045,4480,4480,4480,4480,0
20241120,172200,59231045,4480,4480,4480,4480,0
20241120,172100,59231045,4480,4480,4480,4480,0
20241120,172000,59231045,4480,4480,4480,4480,0
20241120,171900,59231045,4480,4480,4480,4480,0
20241120,171800,59231045,4480,4480,4480,4480,0
20241120,171700,59231045,4480,4480,4480,4480,0
20241120,171600,59231045,4480,4480,4480,4480,0
20241120,171500,59231045,4480,4480,4480,4480,0
20241120,171400,59231045,4480,4480,4480,4480,0
20241120,171300,59231045,4480,4480,4480,4480,0
20241120,171200,59231045,4480,4480,4480,4480,0
20241120,171100,59231045,4480,4480,4480,4480,0
20241120,171000,59231045,4480,4480,4480,4480,0
20241120,170900,59231045,4480,4480,4480,4480,0
20241120,170800,59231045,4480,4480,4480,4480,0
20241120,170700,59231045,4480,4480,4480,4480,0
20241120,170600,59231045,4480,4480,4480,4480,5264
20241120,170500,59231045,4480,4480,4480,4480,0
20241120,170400,59231045,4480,4480,4480,4480,0
20241120,170300,59231045,4480,4480,4480,4480,0
20241120,170200,59231045,4480,4480,4480,4480,0
20241120,170100,59231045,4480,4480,4480,4480,0
20241120,170000,59231045,4480,4480,4480,4480,0
20241120,165900,59231045,4480,4480,4480,4480,0
20241120,165800,59231045,4480,4480,4480,4480,0
20241120,165700,59231045,4480,4480,4480,4480,0
20241120,165600,59231045,4480,4480,4480,4480,0
20241120,165500,59231045,4480,4480,4480,4480,0
20241120,165400,59231045,4480,4480,4480,4480,0
20241120,165300,59231045,4480,4480,4480,4480,0
20241120,165200,59231045,4480,4480,4480,4480,0
20241120,165100,59231045,4480,4480,4480,4480,0
20241120,165000,59231045,4480,4480,4480,4480,0
20241120,164900,59231045,4480,4480,4480,4480,0
20241120,164800,59231045,4480,4480,4480,4480,0
20241120,164700,59231045,4480,4480,4480,4480,0
20241120,164600,59231045,4480,4480,4480,4480,0
20241120,164500,59231045,4480,4480,4480,4480,0
20241120,164400,59231045,4480,4480,4480,4480,0
20241120,164300,59231045,4480,4480,4480,4480,0
20241120,164200,59231045,4480,4480,4480,4480,0
20241120,164100,59231045,4480,4480,4480,4480,0
20241120,164000,59231045,4480,4480,4480,4480,0
20241120,163900,59231045,4480,4480,4480,4480,0
20241120,163800,59231045,4480,4480,4480,4480,0
20241120,163700,59231045,4480,4480,4480,4480,0
20241120,163600,59231045,4480,4480,4480,4480,5264
20241120,163500,59231045,4480,4480,4480,4480,0
20241120,163400,59231045,4480,4480,4480,4480,0
20241120,163300,59231045,4480,4480,4480,4480,0
20241120,163200,59231045,4480,4480,4480,4480,0
20241120,163100,59231045,4480,4480,4480,4480,0
20241120,163000,59231045,4480,4480,4480,4480,0
20241120,162900,59231045,4480,4480,4480,4480,0
20241120,162800,59231045,4480,4480,4480,4480,0
20241120,162700,59231045,4480,4480,4480,4480,0
20241120,162600,59231045,4480,4480,4480,4480,0
20241120,162500,59231045,4480,4480,4480,4480,0
20241120,162400,59231045,4480,4480,4480,4480,0
20241120,162300,59231045,4480,4480,4480,4480,0
20241120,162200,59231045,4480,4480,4480,4480,0
20241120,162100,59231045,4480,4480,4480,4480,0
20241120,162000,59231045,4480,4480,4480,4480,0
20241120,161900,59231045,4480,4480,4480,4480,0
20241120,161800,59231045,4480,4480,4480,4480,0
20241120,161700,59231045,4480,4480,4480,4480,0
20241120,161600,59231045,4480,4480,4480,4480,0
20241120,161500,59231045,4480,4480,4480,4480,0
20241120,161400,59231045,4480,4480,4480,4480,0
20241120,161300,59231045,4480,4480,4480,4480,0
20241120,161200,59231045,4480,4480,4480,4480,0
20241120,161100,59231045,4480,4480,4480,4480,0
20241120,161000,59231045,4480,4480,4480,4480,0
20241120,160900,59231045,4480,4480,4480,4480,0
20241120,160800,59231045,4480,4480,4480,4480,0
20241120,160700,59231045,4480,4480,4480,4480,0
20241120,160600,59231045,4480,4480,4480,4480,5264
20241120,160500,59231045,4480,4480,4480,4480,0
20241120,160400,59231045,4480,4480,4480,4480,0
20241120,160300,59231045,4480,4480,4480,4480,0
20241120,160200,59231045,4480,4480,4480,4480,0
20241120,160100,59231045,4480,4480,4480,4480,0
20241120,160000,59231045,4480,4480,4480,4480,0
20241120,155900,59231045,4480,4480,4480,4480,0
20241120,155800,59231045,4480,4480,4480,4480,0
20241120,155700,59231045,4480,4480,4480,4480,0
20241120,155600,59231045,4480,4480,4480,4480,0
20241120,155500,59231045,4480,4480,4480,4480,0
20241120,155400,59231045,4480,4480,4480,4480,0
20241120,155300,59231045,4480,4480,4480,4480,0
20241120,155200,59231045,4480,4480,4480,4480,0
20241120,155100,59231045,4480,4480,4480,4480,0
20241120,155000,59231045,4480,4480,4480,4480,0
20241120,154900,59231045,4480,4480,4480,4480,0
20241120,154800,59231045,4480,4480,4480,4480,0
20241120,154700,59231045,4480,4480,4480,4480,0
20241120,154600,59231045,4480,4480,4480,4480,0
20241120,154500,59231045,4480,4480,4480,4480,0
20241120,154400,59231045,4480,4480,4480,4480,0
20241120,154300,59231045,4480,4480,4480,4480,0
20241120,154200,59231045,4480,4480,4480,4480,0
20241120,154100,59231045,4480,4480,4480,4480,0
20241120,154000,59231045,4480,4480,4480,4480,0
20241120,153900,59231045,4480,4480,4480,4480,0
20241120,153800,59231045,4480,4480,4480,4480,0
20241120,153700,59231045,4480,4480,4480,4480,0
20241120,153600,59231045,4480,4480,4480,4480,5264
20241120,153500,59231045,4480,4480,4480,4480,0
20241120,153400,59231045,4480,4480,4480,4480,0
20241120,153300,59231045,4480,4480,4480,4480,0
20241120,153200,59231045,4480,4480,4480,4480,0
20241120,153100,59231045,4480,4480,4480,4480,0
20241120,153000,59231045,4480,4480,4480,4480,5264
20241120,152900,35648325,4460,4460,4460,4460,0
20241120,152800,35648325,4460,4460,4460,4460,0
20241120,152700,35648325,4460,4460,4460,4460,0
20241120,152600,35648325,4460,4460,4460,4460,0
20241120,152500,35648325,4460,4460,4460,4460,0
20241120,152400,35648325,4460,4460,4460,4460,0
20241120,152300,35648325,4460,4460,4460,4460,0
20241120,152200,35648325,4460,4460,4460,4460,0
20241120,152100,35648325,4460,4460,4460,4460,0
20241120,152000,35648325,4460,4460,4460,4460,0
20241120,151900,35648325,4460,4455,4460,4455,31
20241120,151800,35510125,4455,4455,4455,4455,16
20241120,151700,35438845,4460,4460,4460,4460,15
20241120,151600,35371945,4450,4450,4450,4450,0
20241120,151500,35371945,4450,4450,4450,4450,0
20241120,151400,35371945,4450,4450,4450,4450,103
20241120,151300,34913595,4455,4460,4460,4455,28
20241120,151200,34788800,4460,4460,4460,4460,55
20241120,151100,34543500,4460,4460,4460,4460,0
20241120,151000,34543500,4460,4460,4460,4460,15
20241120,150900,34476600,4455,4455,4455,4455,0
20241120,150800,34476600,4455,4455,4455,4455,0
20241120,150700,34476600,4455,4455,4455,4455,0
20241120,150600,34476600,4455,4455,4455,4455,0
20241120,150500,34476600,4455,4455,4455,4455,0
20241120,150400,34476600,4455,4455,4455,4455,0
20241120,150300,34476600,4455,4455,4455,4455,595
20241120,150200,31825875,4455,4455,4455,4455,0
20241120,150100,31825875,4455,4455,4455,4455,0
20241120,150000,31825875,4455,4455,4455,4455,0
20241120,145900,31825875,4455,4455,4455,4455,0
20241120,145800,31825875,4455,4455,4455,4455,0
20241120,145700,31825875,4455,4455,4455,4455,27
20241120,145600,31705590,4450,4450,4450,4450,0
20241120,145500,31705590,4450,4450,4450,4450,1
20241120,145400,31701140,4450,4450,4450,4450,134
20241120,145300,31104840,4455,4455,4455,4455,0
20241120,145200,31104840,4455,4455,4455,4455,0
20241120,145100,31104840,4455,4455,4455,4455,0
20241120,145000,31104840,4455,4455,4455,4455,0
20241120,144900,31104840,4455,4455,4455,4455,9
20241120,144800,31064745,4450,4450,4450,4450,490
20241120,144700,28884245,4450,4450,4450,4450,0
20241120,144600,28884245,4450,4450,4450,4450,10
20241120,144500,28839745,4455,4455,4455,4455,0
20241120,144400,28839745,4455,4455,4455,4455,0
20241120,144300,28839745,4455,4455,4455,4455,0
20241120,144200,28839745,4455,4455,4455,4455,500
20241120,144100,26612245,4455,4455,4455,4455,0
20241120,144000,26612245,4455,4455,4455,4455,0
20241120,143900,26612245,4455,4455,4455,4455,0
20241120,143800,26612245,4455,4455,4455,4455,0
20241120,143700,26612245,4455,4455,4455,4455,0
20241120,143600,26612245,4455,4455,4455,4455,27
20241120,143500,26491960,4455,4455,4455,4455,0
20241120,143400,26491960,4455,4455,4455,4455,0
20241120,143300,26491960,4455,4455,4455,4455,0
20241120,143200,26491960,4455,4455,4455,4455,2
20241120,143100,26483050,4450,4450,4450,4450,0
20241120,143000,26483050,4450,4450,4450,4450,0
20241120,142900,26483050,4450,4450,4450,4450,0
20241120,142800,26483050,4450,4450,4450,4450,0
20241120,142700,26483050,4450,4450,4450,4450,1
20241120,142600,26478600,4450,4450,4450,4450,27
20241120,142500,26358450,4450,4450,4450,4450,0
20241120,142400,26358450,4450,4450,4450,4450,0
20241120,142300,26358450,4450,4450,4450,4450,30
20241120,142200,26224950,4450,4450,4450,4450,0
20241120,142100,26224950,4450,4450,4450,4450,0
20241120,142000,26224950,4450,4450,4450,4450,0
20241120,141900,26224950,4450,4450,4450,4450,0
20241120,141800,26224950,4450,4450,4450,4450,0
20241120,141700,26224950,4450,4450,4450,4450,0
20241120,141600,26224950,4450,4450,4450,4450,0
20241120,141500,26224950,4450,4450,4450,4450,0
20241120,141400,26224950,4450,4450,4450,4450,0
20241120,141300,26224950,4450,4450,4450,4450,0
20241120,141200,26224950,4450,4450,4450,4450,13
20241120,141100,26167100,4455,4455,4455,4455,0
20241120,141000,26167100,4455,4455,4455,4455,0
20241120,140900,26167100,4455,4455,4455,4455,0
20241120,140800,26167100,4455,4455,4455,4455,0
20241120,140700,26167100,4455,4455,4455,4455,0
20241120,140600,26167100,4455,4455,4455,4455,0
20241120,140500,26167100,4455,4455,4455,4455,0
20241120,140400,26167100,4455,4455,4455,4455,0
20241120,140300,26167100,4455,4455,4455,4455,0
20241120,140200,26167100,4455,4455,4455,4455,0
20241120,140100,26167100,4455,4455,4455,4455,0
20241120,140000,26167100,4455,4455,4455,4455,0
20241120,135900,26167100,4455,4455,4455,4455,0
20241120,135800,26167100,4455,4455,4455,4455,0
20241120,135700,26167100,4455,4455,4455,4455,0
20241120,135600,26167100,4455,4455,4455,4455,0
20241120,135500,26167100,4455,4455,4455,4455,0
20241120,135400,26167100,4455,4455,4455,4455,0
20241120,135300,26167100,4455,4455,4455,4455,0
20241120,135200,26167100,4455,4455,4455,4455,0
20241120,135100,26167100,4455,4455,4455,4455,0
20241120,135000,26167100,4455,4455,4455,4455,0
20241120,134900,26167100,4455,4455,4455,4455,0
20241120,134800,26167100,4455,4455,4455,4455,0
20241120,134700,26167100,4455,4455,4455,4455,0
20241120,134600,26167100,4455,4455,4455,4455,0
20241120,134500,26167100,4455,4455,4455,4455,0
20241120,134400,26167100,4455,4455,4455,4455,0
20241120,134300,26167100,4455,4455,4455,4455,0
20241120,134200,26167100,4455,4455,4455,4455,0
20241120,134100,26167100,4455,4455,4455,4455,0
20241120,134000,26167100,4455,4455,4455,4455,0
20241120,133900,26167100,4455,4455,4455,4455,1
20241120,133800,26162645,4450,4450,4450,4450,119
20241120,133700,25633095,4450,4450,4450,4450,0
20241120,133600,25633095,4450,4450,4450,4450,0
20241120,133500,25633095,4450,4450,4450,4450,0
20241120,133400,25633095,4450,4450,4450,4450,0
20241120,133300,25633095,4450,4450,4450,4450,0
20241120,133200,25633095,4450,4450,4450,4450,0
20241120,133100,25633095,4450,4450,4450,4450,0
20241120,133000,25633095,4450,4450,4450,4450,0
20241120,132900,25633095,4450,4450,4450,4450,0
20241120,132800,25633095,4450,4450,4450,4450,0
20241120,132700,25633095,4450,4450,4450,4450,0
20241120,132600,25633095,4450,4450,4450,4450,0
20241120,132500,25633095,4450,4450,4450,4450,0
20241120,132400,25633095,4450,4450,4450,4450,0
20241120,132300,25633095,4450,4450,4450,4450,0
20241120,132200,25633095,4450,4450,4450,4450,0
20241120,132100,25633095,4450,4450,4450,4450,0
20241120,132000,25633095,4450,4450,4450,4450,0
20241120,131900,25633095,4450,4450,4450,4450,0
20241120,131800,25633095,4450,4450,4450,4450,0
20241120,131700,25633095,4450,4450,4450,4450,0
20241120,131600,25633095,4450,4450,4450,4450,0
20241120,131500,25633095,4450,4450,4450,4450,0
20241120,131400,25633095,4450,4450,4450,4450,0
20241120,131300,25633095,4450,4450,4450,4450,0
20241120,131200,25633095,4450,4450,4450,4450,0
20241120,131100,25633095,4450,4440,4450,4440,53
20241120,131000,25397745,4440,4445,4445,4440,883
20241120,130900,21474050,4450,4450,4450,4450,0
20241120,130800,21474050,4450,4450,4450,4450,0
20241120,130700,21474050,4450,4450,4450,4450,0
20241120,130600,21474050,4450,4450,4450,4450,0
20241120,130500,21474050,4450,4450,4450,4450,0
20241120,130400,21474050,4450,4450,4450,4450,0
20241120,130300,21474050,4450,4450,4450,4450,0
20241120,130200,21474050,4450,4450,4450,4450,0
20241120,130100,21474050,4450,4450,4450,4450,0
20241120,130000,21474050,4450,4450,4450,4450,0
20241120,125900,21474050,4450,4450,4450,4450,0
20241120,125800,21474050,4450,4450,4450,4450,2
20241120,125700,21465150,4445,4445,4445,4445,42
20241120,125600,21278460,4450,4450,4450,4450,0
20241120,125500,21278460,4450,4450,4450,4450,0
20241120,125400,21278460,4450,4450,4450,4450,0
20241120,125300,21278460,4450,4450,4450,4450,317
20241120,125200,19867810,4450,4450,4450,4450,0
20241120,125100,19867810,4450,4450,4450,4450,0
20241120,125000,19867810,4450,4450,4450,4450,0
20241120,124900,19867810,4450,4450,4450,4450,0
20241120,124800,19867810,4450,4450,4450,4450,0
20241120,124700,19867810,4450,4450,4450,4450,0
20241120,124600,19867810,4450,4450,4450,4450,0
20241120,124500,19867810,4450,4450,4450,4450,0
20241120,124400,19867810,4450,4450,4450,4450,0
20241120,124300,19867810,4450,4450,4450,4450,0
20241120,124200,19867810,4450,4450,4450,4450,0
20241120,124100,19867810,4450,4450,4450,4450,0
20241120,124000,19867810,4450,4450,4450,4450,0
20241120,123900,19867810,4450,4450,4450,4450,0
20241120,123800,19867810,4450,4450,4450,4450,0
20241120,123700,19867810,4450,4450,4450,4450,0
20241120,123600,19867810,4450,4450,4450,4450,0
20241120,123500,19867810,4450,4450,4450,4450,0
20241120,123400,19867810,4450,4450,4450,4450,0
20241120,123300,19867810,4450,4450,4450,4450,0
20241120,123200,19867810,4450,4450,4450,4450,0
20241120,123100,19867810,4450,4450,4450,4450,0
20241120,123000,19867810,4450,4450,4450,4450,0
20241120,122900,19867810,4450,4450,4450,4450,0
20241120,122800,19867810,4450,4450,4450,4450,0
20241120,122700,19867810,4450,4450,4450,4450,0
20241120,122600,19867810,4450,4450,4450,4450,0
20241120,122500,19867810,4450,4450,4450,4450,0
20241120,122400,19867810,4450,4455,4455,4450,65
20241120,122300,19578555,4460,4460,4460,4460,0
20241120,122200,19578555,4460,4460,4460,4460,5
20241120,122100,19556255,4460,4460,4460,4460,0
20241120,122000,19556255,4460,4460,4460,4460,0
20241120,121900,19556255,4460,4460,4460,4460,0
20241120,121800,19556255,4460,4460,4460,4460,0
20241120,121700,19556255,4460,4460,4460,4460,0
20241120,121600,19556255,4460,4460,4460,4460,0
20241120,121500,19556255,4460,4460,4460,4460,0
20241120,121400,19556255,4460,4460,4460,4460,0
20241120,121300,19556255,4460,4460,4460,4460,0
20241120,121200,19556255,4460,4460,4460,4460,0
20241120,121100,19556255,4460,4460,4460,4460,0
20241120,121000,19556255,4460,4460,4460,4460,0
20241120,120900,19556255,4460,4460,4460,4460,0
20241120,120800,19556255,4460,4460,4460,4460,12
20241120,120700,19502735,4465,4465,4465,4465,0
20241120,120600,19502735,4465,4465,4465,4465,5
20241120,120500,19480410,4460,4460,4460,4460,0
20241120,120400,19480410,4460,4460,4460,4460,0
20241120,120300,19480410,4460,4460,4460,4460,0
20241120,120200,19480410,4460,4460,4460,4460,0
20241120,120100,19480410,4460,4460,4460,4460,0
20241120,120000,19480410,4460,4460,4460,4460,0
20241120,115900,19480410,4460,4460,4460,4460,0
20241120,115800,19480410,4460,4460,4460,4460,0
20241120,115700,19480410,4460,4460,4460,4460,0
20241120,115600,19480410,4460,4460,4460,4460,0
20241120,115500,19480410,4460,4460,4460,4460,0
20241120,115400,19480410,4460,4460,4460,4460,0
20241120,115300,19480410,4460,4460,4460,4460,0
20241120,115200,19480410,4460,4460,4460,4460,0
20241120,115100,19480410,4460,4460,4460,4460,0
20241120,115000,19480410,4460,4460,4460,4460,0
20241120,114900,19480410,4460,4460,4460,4460,0
20241120,114800,19480410,4460,4460,4460,4460,0
20241120,114700,19480410,4460,4460,4460,4460,0
20241120,114600,19480410,4460,4460,4460,4460,0
20241120,114500,19480410,4460,4460,4460,4460,213
20241120,114400,18530430,4460,4460,4460,4460,0
20241120,114300,18530430,4460,4460,4460,4460,0
20241120,114200,18530430,4460,4460,4460,4460,0
20241120,114100,18530430,4460,4460,4460,4460,0
20241120,114000,18530430,4460,4460,4460,4460,0
20241120,113900,18530430,4460,4460,4460,4460,0
20241120,113800,18530430,4460,4460,4460,4460,4
20241120,113700,18512590,4460,4460,4460,4460,0
20241120,113600,18512590,4460,4460,4460,4460,1
20241120,113500,18508130,4460,4460,4460,4460,0
20241120,113400,18508130,4460,4460,4460,4460,1
20241120,113300,18503670,4460,4460,4460,4460,0
20241120,113200,18503670,4460,4460,4460,4460,0
20241120,113100,18503670,4460,4460,4460,4460,0
20241120,113000,18503670,4460,4460,4460,4460,0
20241120,112900,18503670,4460,4460,4460,4460,0
20241120,112800,18503670,4460,4460,4460,4460,0
20241120,112700,18503670,4460,4460,4460,4460,0
20241120,112600,18503670,4460,4460,4460,4460,0
20241120,112500,18503670,4460,4460,4460,4460,0
20241120,112400,18503670,4460,4460,4460,4460,2
20241120,112300,18494750,4450,4450,4450,4450,1262
20241120,112200,12878850,4460,4460,4460,4460,0
20241120,112100,12878850,4460,4460,4460,4460,2
20241120,112000,12869930,4465,4445,4465,4445,159
20241120,111900,12163020,4445,4445,4445,4445,0
20241120,111800,12163020,4445,4445,4445,4445,0
20241120,111700,12163020,4445,4445,4445,4445,0
20241120,111600,12163020,4445,4445,4445,4445,0
20241120,111500,12163020,4445,4445,4445,4445,0
20241120,111400,12163020,4445,4445,4445,4445,2
20241120,111300,12154130,4440,4455,4455,4440,1680
20241120,111200,4689400,4455,4455,4455,4455,9
20241120,111100,4649305,4460,4465,4465,4460,8
20241120,111000,4613615,4470,4470,4470,4470,0
20241120,110900,4613615,4470,4470,4470,4470,0
20241120,110800,4613615,4470,4470,4470,4470,0
20241120,110700,4613615,4470,4470,4470,4470,0
20241120,110600,4613615,4470,4455,4470,4455,119
20241120,110500,4083270,4450,4450,4450,4450,20
20241120,110400,3994270,4455,4455,4455,4455,40
20241120,110300,3816070,4455,4455,4455,4455,11
20241120,110200,3767065,4455,4455,4455,4455,0
20241120,110100,3767065,4455,4455,4455,4455,224
20241120,110000,2769145,4455,4455,4455,4455,0
20241120,105900,2769145,4455,4455,4455,4455,0
20241120,105800,2769145,4455,4455,4455,4455,0
20241120,105700,2769145,4455,4455,4455,4455,0
20241120,105600,2769145,4455,4455,4455,4450,28
20241120,105500,2644410,4455,4455,4455,4455,0
20241120,105400,2644410,4455,4455,4455,4455,0
20241120,105300,2644410,4455,4455,4455,4455,0
20241120,105200,2644410,4455,4455,4455,4455,20
20241120,105100,2555310,4455,4455,4455,4455,53
20241120,105000,2319195,4455,4455,4455,4455,0
20241120,104900,2319195,4455,4455,4455,4455,112
20241120,104800,1820235,4455,4455,4455,4455,0
20241120,104700,1820235,4455,4455,4455,4455,2
20241120,104600,1811325,4450,4450,4450,4450,0
20241120,104500,1811325,4450,4450,4450,4450,3
20241120,104400,1797975,4445,4450,4450,4445,50
20241120,104300,1575695,4455,4455,4455,4455,0
20241120,104200,1575695,4455,4455,4455,4455,0
20241120,104100,1575695,4455,4455,4455,4455,0
20241120,104000,1575695,4455,4455,4455,4455,0
20241120,103900,1575695,4455,4455,4455,4455,32
20241120,103800,1433135,4455,4455,4455,4455,0
20241120,103700,1433135,4455,4455,4455,4455,0
20241120,103600,1433135,4455,4455,4455,4455,0
20241120,103500,1433135,4455,4455,4455,4455,0
20241120,103400,1433135,4455,4455,4455,4455,0
20241120,103300,1433135,4455,4455,4455,4455,0
20241120,103200,1433135,4455,4455,4455,4455,0
20241120,103100,1433135,4455,4455,4455,4455,0
20241120,103000,1433135,4455,4455,4455,4455,0
20241120,102900,1433135,4455,4455,4455,4455,0
20241120,102800,1433135,4455,4455,4455,4455,0
20241120,102700,1433135,4455,4455,4455,4455,0
20241120,102600,1433135,4455,4455,4455,4455,0
20241120,102500,1433135,4455,4455,4455,4455,0
20241120,102400,1433135,4455,4450,4455,4450,2
20241120,102300,1424230,4450,4450,4450,4450,0
20241120,102200,1424230,4450,4450,4450,4450,2
20241120,102100,1415330,4450,4450,4450,4450,0
20241120,102000,1415330,4450,4450,4450,4450,0
20241120,101900,1415330,4450,4450,4450,4450,0
20241120,101800,1415330,4450,4450,4450,4450,0
20241120,101700,1415330,4450,4450,4450,4450,0
20241120,101600,1415330,4450,4450,4450,4450,0
20241120,101500,1415330,4450,4450,4450,4450,0
20241120,101400,1415330,4450,4450,4450,4450,0
20241120,101300,1415330,4450,4450,4450,4450,0
20241120,101200,1415330,4450,4450,4450,4450,1
20241120,101100,1410880,4450,4450,4450,4450,0
20241120,101000,1410880,4450,4450,4450,4450,0
20241120,100900,1410880,4450,4450,4450,4450,0
20241120,100800,1410880,4450,4450,4450,4450,0
20241120,100700,1410880,4450,4455,4455,4450,4
20241120,100600,1393075,4450,4455,4455,4450,2
20241120,100500,1384170,4455,4455,4455,4455,1
20241120,100400,1379715,4445,4445,4445,4445,0
20241120,100300,1379715,4445,4445,4445,4445,0
20241120,100200,1379715,4445,4445,4445,4445,0
20241120,100100,1379715,4445,4445,4445,4445,0
20241120,100000,1379715,4445,4445,4445,4445,0
20241120,095900,1379715,4445,4455,4455,4445,4
20241120,095800,1361905,4455,4455,4455,4455,0
20241120,095700,1361905,4455,4455,4455,4455,0
20241120,095600,1361905,4455,4455,4455,4455,12
20241120,095500,1308445,4440,4440,4440,4440,0
20241120,095400,1308445,4440,4440,4440,4440,0
20241120,095300,1308445,4440,4440,4440,4440,0
20241120,095200,1308445,4440,4440,4440,4440,0
20241120,095100,1308445,4440,4440,4440,4440,0
20241120,095000,1308445,4440,4440,4440,4440,0
20241120,094900,1308445,4440,4440,4440,4440,0
20241120,094800,1308445,4440,4440,4440,4440,0
20241120,094700,1308445,4440,4440,4440,4440,0
20241120,094600,1308445,4440,4440,4440,4440,0
20241120,094500,1308445,4440,4440,4440,4440,0
20241120,094400,1308445,4440,4440,4440,4440,0
20241120,094300,1308445,4440,4445,4445,4440,17
20241120,094200,1232895,4450,4455,4455,4450,3
20241120,094100,1219540,4465,4465,4465,4465,0
20241120,094000,1219540,4465,4465,4465,4465,0
20241120,093900,1219540,4465,4465,4465,4465,0
20241120,093800,1219540,4465,4465,4465,4465,0
20241120,093700,1219540,4465,4465,4465,4465,0
20241120,093600,1219540,4465,4465,4465,4465,1
20241120,093500,1215075,4465,4465,4465,4465,2
20241120,093400,1206145,4465,4465,4465,4465,2
20241120,093300,1197215,4470,4470,4470,4470,0
20241120,093200,1197215,4470,4470,4470,4470,0
20241120,093100,1197215,4470,4470,4470,4470,0
20241120,093000,1197215,4470,4470,4470,4470,0
20241120,092900,1197215,4470,4470,4470,4470,0
20241120,092800,1197215,4470,4470,4470,4470,0
20241120,092700,1197215,4470,4465,4470,4465,15
20241120,092600,1130170,4460,4460,4460,4460,16
20241120,092500,1058810,4460,4460,4460,4460,0
20241120,092400,1058810,4460,4460,4460,4460,0
20241120,092300,1058810,4460,4460,4460,4460,0
20241120,092200,1058810,4460,4460,4460,4460,0
20241120,092100,1058810,4460,4460,4460,4460,1
20241120,092000,1054350,4470,4470,4470,4470,0
20241120,091900,1054350,4470,4465,4470,4465,8
20241120,091800,1018595,4460,4460,4460,4460,0
20241120,091700,1018595,4460,4460,4460,4460,0
20241120,091600,1018595,4460,4460,4460,4460,2
20241120,091500,1009675,4470,4470,4470,4470,10
20241120,091400,964975,4470,4470,4470,4470,0
20241120,091300,964975,4470,4470,4470,4470,0
20241120,091200,964975,4470,4470,4470,4470,0
20241120,091100,964975,4470,4470,4470,4470,0
20241120,091000,964975,4470,4470,4470,4470,0
20241120,090900,964975,4470,4470,4470,4470,10
20241120,090800,920275,4470,4470,4470,4470,2
20241120,090700,911335,4470,4470,4470,4470,0
20241120,090600,911335,4470,4470,4470,4470,0
20241120,090500,911335,4470,4470,4470,4470,3
20241120,090400,897925,4460,4460,4460,4460,0
20241120,090300,897925,4460,4460,4460,4460,0
20241120,090200,897925,4460,4480,4485,4460,17
20241120,090100,821850,4470,4480,4480,4470,10
20241120,090000,777100,4485,4465,4485,4445,174
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183600 59231045 4480 4480 4480 4480 5264
3 20241120 183500 59231045 4480 4480 4480 4480 0
4 20241120 183400 59231045 4480 4480 4480 4480 0
5 20241120 183300 59231045 4480 4480 4480 4480 0
6 20241120 183200 59231045 4480 4480 4480 4480 0
7 20241120 183100 59231045 4480 4480 4480 4480 0
8 20241120 183000 59231045 4480 4480 4480 4480 0
9 20241120 182900 59231045 4480 4480 4480 4480 0
10 20241120 182800 59231045 4480 4480 4480 4480 0
11 20241120 182700 59231045 4480 4480 4480 4480 0
12 20241120 182600 59231045 4480 4480 4480 4480 0
13 20241120 182500 59231045 4480 4480 4480 4480 0
14 20241120 182400 59231045 4480 4480 4480 4480 0
15 20241120 182300 59231045 4480 4480 4480 4480 0
16 20241120 182200 59231045 4480 4480 4480 4480 0
17 20241120 182100 59231045 4480 4480 4480 4480 0
18 20241120 182000 59231045 4480 4480 4480 4480 0
19 20241120 181900 59231045 4480 4480 4480 4480 0
20 20241120 181800 59231045 4480 4480 4480 4480 0
21 20241120 181700 59231045 4480 4480 4480 4480 0
22 20241120 181600 59231045 4480 4480 4480 4480 0
23 20241120 181500 59231045 4480 4480 4480 4480 0
24 20241120 181400 59231045 4480 4480 4480 4480 0
25 20241120 181300 59231045 4480 4480 4480 4480 0
26 20241120 181200 59231045 4480 4480 4480 4480 0
27 20241120 181100 59231045 4480 4480 4480 4480 0
28 20241120 181000 59231045 4480 4480 4480 4480 0
29 20241120 180900 59231045 4480 4480 4480 4480 0
30 20241120 180800 59231045 4480 4480 4480 4480 0
31 20241120 180700 59231045 4480 4480 4480 4480 0
32 20241120 180600 59231045 4480 4480 4480 4480 5264
33 20241120 180500 59231045 4480 4480 4480 4480 0
34 20241120 180400 59231045 4480 4480 4480 4480 0
35 20241120 180300 59231045 4480 4480 4480 4480 0
36 20241120 180200 59231045 4480 4480 4480 4480 0
37 20241120 180100 59231045 4480 4480 4480 4480 0
38 20241120 180000 59231045 4480 4480 4480 4480 0
39 20241120 175900 59231045 4480 4480 4480 4480 0
40 20241120 175800 59231045 4480 4480 4480 4480 0
41 20241120 175700 59231045 4480 4480 4480 4480 0
42 20241120 175600 59231045 4480 4480 4480 4480 0
43 20241120 175500 59231045 4480 4480 4480 4480 0
44 20241120 175400 59231045 4480 4480 4480 4480 0
45 20241120 175300 59231045 4480 4480 4480 4480 0
46 20241120 175200 59231045 4480 4480 4480 4480 0
47 20241120 175100 59231045 4480 4480 4480 4480 0
48 20241120 175000 59231045 4480 4480 4480 4480 0
49 20241120 174900 59231045 4480 4480 4480 4480 0
50 20241120 174800 59231045 4480 4480 4480 4480 0
51 20241120 174700 59231045 4480 4480 4480 4480 0
52 20241120 174600 59231045 4480 4480 4480 4480 0
53 20241120 174500 59231045 4480 4480 4480 4480 0
54 20241120 174400 59231045 4480 4480 4480 4480 0
55 20241120 174300 59231045 4480 4480 4480 4480 0
56 20241120 174200 59231045 4480 4480 4480 4480 0
57 20241120 174100 59231045 4480 4480 4480 4480 0
58 20241120 174000 59231045 4480 4480 4480 4480 0
59 20241120 173900 59231045 4480 4480 4480 4480 0
60 20241120 173800 59231045 4480 4480 4480 4480 0
61 20241120 173700 59231045 4480 4480 4480 4480 0
62 20241120 173600 59231045 4480 4480 4480 4480 5264
63 20241120 173500 59231045 4480 4480 4480 4480 0
64 20241120 173400 59231045 4480 4480 4480 4480 0
65 20241120 173300 59231045 4480 4480 4480 4480 0
66 20241120 173200 59231045 4480 4480 4480 4480 0
67 20241120 173100 59231045 4480 4480 4480 4480 0
68 20241120 173000 59231045 4480 4480 4480 4480 0
69 20241120 172900 59231045 4480 4480 4480 4480 0
70 20241120 172800 59231045 4480 4480 4480 4480 0
71 20241120 172700 59231045 4480 4480 4480 4480 0
72 20241120 172600 59231045 4480 4480 4480 4480 0
73 20241120 172500 59231045 4480 4480 4480 4480 0
74 20241120 172400 59231045 4480 4480 4480 4480 0
75 20241120 172300 59231045 4480 4480 4480 4480 0
76 20241120 172200 59231045 4480 4480 4480 4480 0
77 20241120 172100 59231045 4480 4480 4480 4480 0
78 20241120 172000 59231045 4480 4480 4480 4480 0
79 20241120 171900 59231045 4480 4480 4480 4480 0
80 20241120 171800 59231045 4480 4480 4480 4480 0
81 20241120 171700 59231045 4480 4480 4480 4480 0
82 20241120 171600 59231045 4480 4480 4480 4480 0
83 20241120 171500 59231045 4480 4480 4480 4480 0
84 20241120 171400 59231045 4480 4480 4480 4480 0
85 20241120 171300 59231045 4480 4480 4480 4480 0
86 20241120 171200 59231045 4480 4480 4480 4480 0
87 20241120 171100 59231045 4480 4480 4480 4480 0
88 20241120 171000 59231045 4480 4480 4480 4480 0
89 20241120 170900 59231045 4480 4480 4480 4480 0
90 20241120 170800 59231045 4480 4480 4480 4480 0
91 20241120 170700 59231045 4480 4480 4480 4480 0
92 20241120 170600 59231045 4480 4480 4480 4480 5264
93 20241120 170500 59231045 4480 4480 4480 4480 0
94 20241120 170400 59231045 4480 4480 4480 4480 0
95 20241120 170300 59231045 4480 4480 4480 4480 0
96 20241120 170200 59231045 4480 4480 4480 4480 0
97 20241120 170100 59231045 4480 4480 4480 4480 0
98 20241120 170000 59231045 4480 4480 4480 4480 0
99 20241120 165900 59231045 4480 4480 4480 4480 0
100 20241120 165800 59231045 4480 4480 4480 4480 0
101 20241120 165700 59231045 4480 4480 4480 4480 0
102 20241120 165600 59231045 4480 4480 4480 4480 0
103 20241120 165500 59231045 4480 4480 4480 4480 0
104 20241120 165400 59231045 4480 4480 4480 4480 0
105 20241120 165300 59231045 4480 4480 4480 4480 0
106 20241120 165200 59231045 4480 4480 4480 4480 0
107 20241120 165100 59231045 4480 4480 4480 4480 0
108 20241120 165000 59231045 4480 4480 4480 4480 0
109 20241120 164900 59231045 4480 4480 4480 4480 0
110 20241120 164800 59231045 4480 4480 4480 4480 0
111 20241120 164700 59231045 4480 4480 4480 4480 0
112 20241120 164600 59231045 4480 4480 4480 4480 0
113 20241120 164500 59231045 4480 4480 4480 4480 0
114 20241120 164400 59231045 4480 4480 4480 4480 0
115 20241120 164300 59231045 4480 4480 4480 4480 0
116 20241120 164200 59231045 4480 4480 4480 4480 0
117 20241120 164100 59231045 4480 4480 4480 4480 0
118 20241120 164000 59231045 4480 4480 4480 4480 0
119 20241120 163900 59231045 4480 4480 4480 4480 0
120 20241120 163800 59231045 4480 4480 4480 4480 0
121 20241120 163700 59231045 4480 4480 4480 4480 0
122 20241120 163600 59231045 4480 4480 4480 4480 5264
123 20241120 163500 59231045 4480 4480 4480 4480 0
124 20241120 163400 59231045 4480 4480 4480 4480 0
125 20241120 163300 59231045 4480 4480 4480 4480 0
126 20241120 163200 59231045 4480 4480 4480 4480 0
127 20241120 163100 59231045 4480 4480 4480 4480 0
128 20241120 163000 59231045 4480 4480 4480 4480 0
129 20241120 162900 59231045 4480 4480 4480 4480 0
130 20241120 162800 59231045 4480 4480 4480 4480 0
131 20241120 162700 59231045 4480 4480 4480 4480 0
132 20241120 162600 59231045 4480 4480 4480 4480 0
133 20241120 162500 59231045 4480 4480 4480 4480 0
134 20241120 162400 59231045 4480 4480 4480 4480 0
135 20241120 162300 59231045 4480 4480 4480 4480 0
136 20241120 162200 59231045 4480 4480 4480 4480 0
137 20241120 162100 59231045 4480 4480 4480 4480 0
138 20241120 162000 59231045 4480 4480 4480 4480 0
139 20241120 161900 59231045 4480 4480 4480 4480 0
140 20241120 161800 59231045 4480 4480 4480 4480 0
141 20241120 161700 59231045 4480 4480 4480 4480 0
142 20241120 161600 59231045 4480 4480 4480 4480 0
143 20241120 161500 59231045 4480 4480 4480 4480 0
144 20241120 161400 59231045 4480 4480 4480 4480 0
145 20241120 161300 59231045 4480 4480 4480 4480 0
146 20241120 161200 59231045 4480 4480 4480 4480 0
147 20241120 161100 59231045 4480 4480 4480 4480 0
148 20241120 161000 59231045 4480 4480 4480 4480 0
149 20241120 160900 59231045 4480 4480 4480 4480 0
150 20241120 160800 59231045 4480 4480 4480 4480 0
151 20241120 160700 59231045 4480 4480 4480 4480 0
152 20241120 160600 59231045 4480 4480 4480 4480 5264
153 20241120 160500 59231045 4480 4480 4480 4480 0
154 20241120 160400 59231045 4480 4480 4480 4480 0
155 20241120 160300 59231045 4480 4480 4480 4480 0
156 20241120 160200 59231045 4480 4480 4480 4480 0
157 20241120 160100 59231045 4480 4480 4480 4480 0
158 20241120 160000 59231045 4480 4480 4480 4480 0
159 20241120 155900 59231045 4480 4480 4480 4480 0
160 20241120 155800 59231045 4480 4480 4480 4480 0
161 20241120 155700 59231045 4480 4480 4480 4480 0
162 20241120 155600 59231045 4480 4480 4480 4480 0
163 20241120 155500 59231045 4480 4480 4480 4480 0
164 20241120 155400 59231045 4480 4480 4480 4480 0
165 20241120 155300 59231045 4480 4480 4480 4480 0
166 20241120 155200 59231045 4480 4480 4480 4480 0
167 20241120 155100 59231045 4480 4480 4480 4480 0
168 20241120 155000 59231045 4480 4480 4480 4480 0
169 20241120 154900 59231045 4480 4480 4480 4480 0
170 20241120 154800 59231045 4480 4480 4480 4480 0
171 20241120 154700 59231045 4480 4480 4480 4480 0
172 20241120 154600 59231045 4480 4480 4480 4480 0
173 20241120 154500 59231045 4480 4480 4480 4480 0
174 20241120 154400 59231045 4480 4480 4480 4480 0
175 20241120 154300 59231045 4480 4480 4480 4480 0
176 20241120 154200 59231045 4480 4480 4480 4480 0
177 20241120 154100 59231045 4480 4480 4480 4480 0
178 20241120 154000 59231045 4480 4480 4480 4480 0
179 20241120 153900 59231045 4480 4480 4480 4480 0
180 20241120 153800 59231045 4480 4480 4480 4480 0
181 20241120 153700 59231045 4480 4480 4480 4480 0
182 20241120 153600 59231045 4480 4480 4480 4480 5264
183 20241120 153500 59231045 4480 4480 4480 4480 0
184 20241120 153400 59231045 4480 4480 4480 4480 0
185 20241120 153300 59231045 4480 4480 4480 4480 0
186 20241120 153200 59231045 4480 4480 4480 4480 0
187 20241120 153100 59231045 4480 4480 4480 4480 0
188 20241120 153000 59231045 4480 4480 4480 4480 5264
189 20241120 152900 35648325 4460 4460 4460 4460 0
190 20241120 152800 35648325 4460 4460 4460 4460 0
191 20241120 152700 35648325 4460 4460 4460 4460 0
192 20241120 152600 35648325 4460 4460 4460 4460 0
193 20241120 152500 35648325 4460 4460 4460 4460 0
194 20241120 152400 35648325 4460 4460 4460 4460 0
195 20241120 152300 35648325 4460 4460 4460 4460 0
196 20241120 152200 35648325 4460 4460 4460 4460 0
197 20241120 152100 35648325 4460 4460 4460 4460 0
198 20241120 152000 35648325 4460 4460 4460 4460 0
199 20241120 151900 35648325 4460 4455 4460 4455 31
200 20241120 151800 35510125 4455 4455 4455 4455 16
201 20241120 151700 35438845 4460 4460 4460 4460 15
202 20241120 151600 35371945 4450 4450 4450 4450 0
203 20241120 151500 35371945 4450 4450 4450 4450 0
204 20241120 151400 35371945 4450 4450 4450 4450 103
205 20241120 151300 34913595 4455 4460 4460 4455 28
206 20241120 151200 34788800 4460 4460 4460 4460 55
207 20241120 151100 34543500 4460 4460 4460 4460 0
208 20241120 151000 34543500 4460 4460 4460 4460 15
209 20241120 150900 34476600 4455 4455 4455 4455 0
210 20241120 150800 34476600 4455 4455 4455 4455 0
211 20241120 150700 34476600 4455 4455 4455 4455 0
212 20241120 150600 34476600 4455 4455 4455 4455 0
213 20241120 150500 34476600 4455 4455 4455 4455 0
214 20241120 150400 34476600 4455 4455 4455 4455 0
215 20241120 150300 34476600 4455 4455 4455 4455 595
216 20241120 150200 31825875 4455 4455 4455 4455 0
217 20241120 150100 31825875 4455 4455 4455 4455 0
218 20241120 150000 31825875 4455 4455 4455 4455 0
219 20241120 145900 31825875 4455 4455 4455 4455 0
220 20241120 145800 31825875 4455 4455 4455 4455 0
221 20241120 145700 31825875 4455 4455 4455 4455 27
222 20241120 145600 31705590 4450 4450 4450 4450 0
223 20241120 145500 31705590 4450 4450 4450 4450 1
224 20241120 145400 31701140 4450 4450 4450 4450 134
225 20241120 145300 31104840 4455 4455 4455 4455 0
226 20241120 145200 31104840 4455 4455 4455 4455 0
227 20241120 145100 31104840 4455 4455 4455 4455 0
228 20241120 145000 31104840 4455 4455 4455 4455 0
229 20241120 144900 31104840 4455 4455 4455 4455 9
230 20241120 144800 31064745 4450 4450 4450 4450 490
231 20241120 144700 28884245 4450 4450 4450 4450 0
232 20241120 144600 28884245 4450 4450 4450 4450 10
233 20241120 144500 28839745 4455 4455 4455 4455 0
234 20241120 144400 28839745 4455 4455 4455 4455 0
235 20241120 144300 28839745 4455 4455 4455 4455 0
236 20241120 144200 28839745 4455 4455 4455 4455 500
237 20241120 144100 26612245 4455 4455 4455 4455 0
238 20241120 144000 26612245 4455 4455 4455 4455 0
239 20241120 143900 26612245 4455 4455 4455 4455 0
240 20241120 143800 26612245 4455 4455 4455 4455 0
241 20241120 143700 26612245 4455 4455 4455 4455 0
242 20241120 143600 26612245 4455 4455 4455 4455 27
243 20241120 143500 26491960 4455 4455 4455 4455 0
244 20241120 143400 26491960 4455 4455 4455 4455 0
245 20241120 143300 26491960 4455 4455 4455 4455 0
246 20241120 143200 26491960 4455 4455 4455 4455 2
247 20241120 143100 26483050 4450 4450 4450 4450 0
248 20241120 143000 26483050 4450 4450 4450 4450 0
249 20241120 142900 26483050 4450 4450 4450 4450 0
250 20241120 142800 26483050 4450 4450 4450 4450 0
251 20241120 142700 26483050 4450 4450 4450 4450 1
252 20241120 142600 26478600 4450 4450 4450 4450 27
253 20241120 142500 26358450 4450 4450 4450 4450 0
254 20241120 142400 26358450 4450 4450 4450 4450 0
255 20241120 142300 26358450 4450 4450 4450 4450 30
256 20241120 142200 26224950 4450 4450 4450 4450 0
257 20241120 142100 26224950 4450 4450 4450 4450 0
258 20241120 142000 26224950 4450 4450 4450 4450 0
259 20241120 141900 26224950 4450 4450 4450 4450 0
260 20241120 141800 26224950 4450 4450 4450 4450 0
261 20241120 141700 26224950 4450 4450 4450 4450 0
262 20241120 141600 26224950 4450 4450 4450 4450 0
263 20241120 141500 26224950 4450 4450 4450 4450 0
264 20241120 141400 26224950 4450 4450 4450 4450 0
265 20241120 141300 26224950 4450 4450 4450 4450 0
266 20241120 141200 26224950 4450 4450 4450 4450 13
267 20241120 141100 26167100 4455 4455 4455 4455 0
268 20241120 141000 26167100 4455 4455 4455 4455 0
269 20241120 140900 26167100 4455 4455 4455 4455 0
270 20241120 140800 26167100 4455 4455 4455 4455 0
271 20241120 140700 26167100 4455 4455 4455 4455 0
272 20241120 140600 26167100 4455 4455 4455 4455 0
273 20241120 140500 26167100 4455 4455 4455 4455 0
274 20241120 140400 26167100 4455 4455 4455 4455 0
275 20241120 140300 26167100 4455 4455 4455 4455 0
276 20241120 140200 26167100 4455 4455 4455 4455 0
277 20241120 140100 26167100 4455 4455 4455 4455 0
278 20241120 140000 26167100 4455 4455 4455 4455 0
279 20241120 135900 26167100 4455 4455 4455 4455 0
280 20241120 135800 26167100 4455 4455 4455 4455 0
281 20241120 135700 26167100 4455 4455 4455 4455 0
282 20241120 135600 26167100 4455 4455 4455 4455 0
283 20241120 135500 26167100 4455 4455 4455 4455 0
284 20241120 135400 26167100 4455 4455 4455 4455 0
285 20241120 135300 26167100 4455 4455 4455 4455 0
286 20241120 135200 26167100 4455 4455 4455 4455 0
287 20241120 135100 26167100 4455 4455 4455 4455 0
288 20241120 135000 26167100 4455 4455 4455 4455 0
289 20241120 134900 26167100 4455 4455 4455 4455 0
290 20241120 134800 26167100 4455 4455 4455 4455 0
291 20241120 134700 26167100 4455 4455 4455 4455 0
292 20241120 134600 26167100 4455 4455 4455 4455 0
293 20241120 134500 26167100 4455 4455 4455 4455 0
294 20241120 134400 26167100 4455 4455 4455 4455 0
295 20241120 134300 26167100 4455 4455 4455 4455 0
296 20241120 134200 26167100 4455 4455 4455 4455 0
297 20241120 134100 26167100 4455 4455 4455 4455 0
298 20241120 134000 26167100 4455 4455 4455 4455 0
299 20241120 133900 26167100 4455 4455 4455 4455 1
300 20241120 133800 26162645 4450 4450 4450 4450 119
301 20241120 133700 25633095 4450 4450 4450 4450 0
302 20241120 133600 25633095 4450 4450 4450 4450 0
303 20241120 133500 25633095 4450 4450 4450 4450 0
304 20241120 133400 25633095 4450 4450 4450 4450 0
305 20241120 133300 25633095 4450 4450 4450 4450 0
306 20241120 133200 25633095 4450 4450 4450 4450 0
307 20241120 133100 25633095 4450 4450 4450 4450 0
308 20241120 133000 25633095 4450 4450 4450 4450 0
309 20241120 132900 25633095 4450 4450 4450 4450 0
310 20241120 132800 25633095 4450 4450 4450 4450 0
311 20241120 132700 25633095 4450 4450 4450 4450 0
312 20241120 132600 25633095 4450 4450 4450 4450 0
313 20241120 132500 25633095 4450 4450 4450 4450 0
314 20241120 132400 25633095 4450 4450 4450 4450 0
315 20241120 132300 25633095 4450 4450 4450 4450 0
316 20241120 132200 25633095 4450 4450 4450 4450 0
317 20241120 132100 25633095 4450 4450 4450 4450 0
318 20241120 132000 25633095 4450 4450 4450 4450 0
319 20241120 131900 25633095 4450 4450 4450 4450 0
320 20241120 131800 25633095 4450 4450 4450 4450 0
321 20241120 131700 25633095 4450 4450 4450 4450 0
322 20241120 131600 25633095 4450 4450 4450 4450 0
323 20241120 131500 25633095 4450 4450 4450 4450 0
324 20241120 131400 25633095 4450 4450 4450 4450 0
325 20241120 131300 25633095 4450 4450 4450 4450 0
326 20241120 131200 25633095 4450 4450 4450 4450 0
327 20241120 131100 25633095 4450 4440 4450 4440 53
328 20241120 131000 25397745 4440 4445 4445 4440 883
329 20241120 130900 21474050 4450 4450 4450 4450 0
330 20241120 130800 21474050 4450 4450 4450 4450 0
331 20241120 130700 21474050 4450 4450 4450 4450 0
332 20241120 130600 21474050 4450 4450 4450 4450 0
333 20241120 130500 21474050 4450 4450 4450 4450 0
334 20241120 130400 21474050 4450 4450 4450 4450 0
335 20241120 130300 21474050 4450 4450 4450 4450 0
336 20241120 130200 21474050 4450 4450 4450 4450 0
337 20241120 130100 21474050 4450 4450 4450 4450 0
338 20241120 130000 21474050 4450 4450 4450 4450 0
339 20241120 125900 21474050 4450 4450 4450 4450 0
340 20241120 125800 21474050 4450 4450 4450 4450 2
341 20241120 125700 21465150 4445 4445 4445 4445 42
342 20241120 125600 21278460 4450 4450 4450 4450 0
343 20241120 125500 21278460 4450 4450 4450 4450 0
344 20241120 125400 21278460 4450 4450 4450 4450 0
345 20241120 125300 21278460 4450 4450 4450 4450 317
346 20241120 125200 19867810 4450 4450 4450 4450 0
347 20241120 125100 19867810 4450 4450 4450 4450 0
348 20241120 125000 19867810 4450 4450 4450 4450 0
349 20241120 124900 19867810 4450 4450 4450 4450 0
350 20241120 124800 19867810 4450 4450 4450 4450 0
351 20241120 124700 19867810 4450 4450 4450 4450 0
352 20241120 124600 19867810 4450 4450 4450 4450 0
353 20241120 124500 19867810 4450 4450 4450 4450 0
354 20241120 124400 19867810 4450 4450 4450 4450 0
355 20241120 124300 19867810 4450 4450 4450 4450 0
356 20241120 124200 19867810 4450 4450 4450 4450 0
357 20241120 124100 19867810 4450 4450 4450 4450 0
358 20241120 124000 19867810 4450 4450 4450 4450 0
359 20241120 123900 19867810 4450 4450 4450 4450 0
360 20241120 123800 19867810 4450 4450 4450 4450 0
361 20241120 123700 19867810 4450 4450 4450 4450 0
362 20241120 123600 19867810 4450 4450 4450 4450 0
363 20241120 123500 19867810 4450 4450 4450 4450 0
364 20241120 123400 19867810 4450 4450 4450 4450 0
365 20241120 123300 19867810 4450 4450 4450 4450 0
366 20241120 123200 19867810 4450 4450 4450 4450 0
367 20241120 123100 19867810 4450 4450 4450 4450 0
368 20241120 123000 19867810 4450 4450 4450 4450 0
369 20241120 122900 19867810 4450 4450 4450 4450 0
370 20241120 122800 19867810 4450 4450 4450 4450 0
371 20241120 122700 19867810 4450 4450 4450 4450 0
372 20241120 122600 19867810 4450 4450 4450 4450 0
373 20241120 122500 19867810 4450 4450 4450 4450 0
374 20241120 122400 19867810 4450 4455 4455 4450 65
375 20241120 122300 19578555 4460 4460 4460 4460 0
376 20241120 122200 19578555 4460 4460 4460 4460 5
377 20241120 122100 19556255 4460 4460 4460 4460 0
378 20241120 122000 19556255 4460 4460 4460 4460 0
379 20241120 121900 19556255 4460 4460 4460 4460 0
380 20241120 121800 19556255 4460 4460 4460 4460 0
381 20241120 121700 19556255 4460 4460 4460 4460 0
382 20241120 121600 19556255 4460 4460 4460 4460 0
383 20241120 121500 19556255 4460 4460 4460 4460 0
384 20241120 121400 19556255 4460 4460 4460 4460 0
385 20241120 121300 19556255 4460 4460 4460 4460 0
386 20241120 121200 19556255 4460 4460 4460 4460 0
387 20241120 121100 19556255 4460 4460 4460 4460 0
388 20241120 121000 19556255 4460 4460 4460 4460 0
389 20241120 120900 19556255 4460 4460 4460 4460 0
390 20241120 120800 19556255 4460 4460 4460 4460 12
391 20241120 120700 19502735 4465 4465 4465 4465 0
392 20241120 120600 19502735 4465 4465 4465 4465 5
393 20241120 120500 19480410 4460 4460 4460 4460 0
394 20241120 120400 19480410 4460 4460 4460 4460 0
395 20241120 120300 19480410 4460 4460 4460 4460 0
396 20241120 120200 19480410 4460 4460 4460 4460 0
397 20241120 120100 19480410 4460 4460 4460 4460 0
398 20241120 120000 19480410 4460 4460 4460 4460 0
399 20241120 115900 19480410 4460 4460 4460 4460 0
400 20241120 115800 19480410 4460 4460 4460 4460 0
401 20241120 115700 19480410 4460 4460 4460 4460 0
402 20241120 115600 19480410 4460 4460 4460 4460 0
403 20241120 115500 19480410 4460 4460 4460 4460 0
404 20241120 115400 19480410 4460 4460 4460 4460 0
405 20241120 115300 19480410 4460 4460 4460 4460 0
406 20241120 115200 19480410 4460 4460 4460 4460 0
407 20241120 115100 19480410 4460 4460 4460 4460 0
408 20241120 115000 19480410 4460 4460 4460 4460 0
409 20241120 114900 19480410 4460 4460 4460 4460 0
410 20241120 114800 19480410 4460 4460 4460 4460 0
411 20241120 114700 19480410 4460 4460 4460 4460 0
412 20241120 114600 19480410 4460 4460 4460 4460 0
413 20241120 114500 19480410 4460 4460 4460 4460 213
414 20241120 114400 18530430 4460 4460 4460 4460 0
415 20241120 114300 18530430 4460 4460 4460 4460 0
416 20241120 114200 18530430 4460 4460 4460 4460 0
417 20241120 114100 18530430 4460 4460 4460 4460 0
418 20241120 114000 18530430 4460 4460 4460 4460 0
419 20241120 113900 18530430 4460 4460 4460 4460 0
420 20241120 113800 18530430 4460 4460 4460 4460 4
421 20241120 113700 18512590 4460 4460 4460 4460 0
422 20241120 113600 18512590 4460 4460 4460 4460 1
423 20241120 113500 18508130 4460 4460 4460 4460 0
424 20241120 113400 18508130 4460 4460 4460 4460 1
425 20241120 113300 18503670 4460 4460 4460 4460 0
426 20241120 113200 18503670 4460 4460 4460 4460 0
427 20241120 113100 18503670 4460 4460 4460 4460 0
428 20241120 113000 18503670 4460 4460 4460 4460 0
429 20241120 112900 18503670 4460 4460 4460 4460 0
430 20241120 112800 18503670 4460 4460 4460 4460 0
431 20241120 112700 18503670 4460 4460 4460 4460 0
432 20241120 112600 18503670 4460 4460 4460 4460 0
433 20241120 112500 18503670 4460 4460 4460 4460 0
434 20241120 112400 18503670 4460 4460 4460 4460 2
435 20241120 112300 18494750 4450 4450 4450 4450 1262
436 20241120 112200 12878850 4460 4460 4460 4460 0
437 20241120 112100 12878850 4460 4460 4460 4460 2
438 20241120 112000 12869930 4465 4445 4465 4445 159
439 20241120 111900 12163020 4445 4445 4445 4445 0
440 20241120 111800 12163020 4445 4445 4445 4445 0
441 20241120 111700 12163020 4445 4445 4445 4445 0
442 20241120 111600 12163020 4445 4445 4445 4445 0
443 20241120 111500 12163020 4445 4445 4445 4445 0
444 20241120 111400 12163020 4445 4445 4445 4445 2
445 20241120 111300 12154130 4440 4455 4455 4440 1680
446 20241120 111200 4689400 4455 4455 4455 4455 9
447 20241120 111100 4649305 4460 4465 4465 4460 8
448 20241120 111000 4613615 4470 4470 4470 4470 0
449 20241120 110900 4613615 4470 4470 4470 4470 0
450 20241120 110800 4613615 4470 4470 4470 4470 0
451 20241120 110700 4613615 4470 4470 4470 4470 0
452 20241120 110600 4613615 4470 4455 4470 4455 119
453 20241120 110500 4083270 4450 4450 4450 4450 20
454 20241120 110400 3994270 4455 4455 4455 4455 40
455 20241120 110300 3816070 4455 4455 4455 4455 11
456 20241120 110200 3767065 4455 4455 4455 4455 0
457 20241120 110100 3767065 4455 4455 4455 4455 224
458 20241120 110000 2769145 4455 4455 4455 4455 0
459 20241120 105900 2769145 4455 4455 4455 4455 0
460 20241120 105800 2769145 4455 4455 4455 4455 0
461 20241120 105700 2769145 4455 4455 4455 4455 0
462 20241120 105600 2769145 4455 4455 4455 4450 28
463 20241120 105500 2644410 4455 4455 4455 4455 0
464 20241120 105400 2644410 4455 4455 4455 4455 0
465 20241120 105300 2644410 4455 4455 4455 4455 0
466 20241120 105200 2644410 4455 4455 4455 4455 20
467 20241120 105100 2555310 4455 4455 4455 4455 53
468 20241120 105000 2319195 4455 4455 4455 4455 0
469 20241120 104900 2319195 4455 4455 4455 4455 112
470 20241120 104800 1820235 4455 4455 4455 4455 0
471 20241120 104700 1820235 4455 4455 4455 4455 2
472 20241120 104600 1811325 4450 4450 4450 4450 0
473 20241120 104500 1811325 4450 4450 4450 4450 3
474 20241120 104400 1797975 4445 4450 4450 4445 50
475 20241120 104300 1575695 4455 4455 4455 4455 0
476 20241120 104200 1575695 4455 4455 4455 4455 0
477 20241120 104100 1575695 4455 4455 4455 4455 0
478 20241120 104000 1575695 4455 4455 4455 4455 0
479 20241120 103900 1575695 4455 4455 4455 4455 32
480 20241120 103800 1433135 4455 4455 4455 4455 0
481 20241120 103700 1433135 4455 4455 4455 4455 0
482 20241120 103600 1433135 4455 4455 4455 4455 0
483 20241120 103500 1433135 4455 4455 4455 4455 0
484 20241120 103400 1433135 4455 4455 4455 4455 0
485 20241120 103300 1433135 4455 4455 4455 4455 0
486 20241120 103200 1433135 4455 4455 4455 4455 0
487 20241120 103100 1433135 4455 4455 4455 4455 0
488 20241120 103000 1433135 4455 4455 4455 4455 0
489 20241120 102900 1433135 4455 4455 4455 4455 0
490 20241120 102800 1433135 4455 4455 4455 4455 0
491 20241120 102700 1433135 4455 4455 4455 4455 0
492 20241120 102600 1433135 4455 4455 4455 4455 0
493 20241120 102500 1433135 4455 4455 4455 4455 0
494 20241120 102400 1433135 4455 4450 4455 4450 2
495 20241120 102300 1424230 4450 4450 4450 4450 0
496 20241120 102200 1424230 4450 4450 4450 4450 2
497 20241120 102100 1415330 4450 4450 4450 4450 0
498 20241120 102000 1415330 4450 4450 4450 4450 0
499 20241120 101900 1415330 4450 4450 4450 4450 0
500 20241120 101800 1415330 4450 4450 4450 4450 0
501 20241120 101700 1415330 4450 4450 4450 4450 0
502 20241120 101600 1415330 4450 4450 4450 4450 0
503 20241120 101500 1415330 4450 4450 4450 4450 0
504 20241120 101400 1415330 4450 4450 4450 4450 0
505 20241120 101300 1415330 4450 4450 4450 4450 0
506 20241120 101200 1415330 4450 4450 4450 4450 1
507 20241120 101100 1410880 4450 4450 4450 4450 0
508 20241120 101000 1410880 4450 4450 4450 4450 0
509 20241120 100900 1410880 4450 4450 4450 4450 0
510 20241120 100800 1410880 4450 4450 4450 4450 0
511 20241120 100700 1410880 4450 4455 4455 4450 4
512 20241120 100600 1393075 4450 4455 4455 4450 2
513 20241120 100500 1384170 4455 4455 4455 4455 1
514 20241120 100400 1379715 4445 4445 4445 4445 0
515 20241120 100300 1379715 4445 4445 4445 4445 0
516 20241120 100200 1379715 4445 4445 4445 4445 0
517 20241120 100100 1379715 4445 4445 4445 4445 0
518 20241120 100000 1379715 4445 4445 4445 4445 0
519 20241120 095900 1379715 4445 4455 4455 4445 4
520 20241120 095800 1361905 4455 4455 4455 4455 0
521 20241120 095700 1361905 4455 4455 4455 4455 0
522 20241120 095600 1361905 4455 4455 4455 4455 12
523 20241120 095500 1308445 4440 4440 4440 4440 0
524 20241120 095400 1308445 4440 4440 4440 4440 0
525 20241120 095300 1308445 4440 4440 4440 4440 0
526 20241120 095200 1308445 4440 4440 4440 4440 0
527 20241120 095100 1308445 4440 4440 4440 4440 0
528 20241120 095000 1308445 4440 4440 4440 4440 0
529 20241120 094900 1308445 4440 4440 4440 4440 0
530 20241120 094800 1308445 4440 4440 4440 4440 0
531 20241120 094700 1308445 4440 4440 4440 4440 0
532 20241120 094600 1308445 4440 4440 4440 4440 0
533 20241120 094500 1308445 4440 4440 4440 4440 0
534 20241120 094400 1308445 4440 4440 4440 4440 0
535 20241120 094300 1308445 4440 4445 4445 4440 17
536 20241120 094200 1232895 4450 4455 4455 4450 3
537 20241120 094100 1219540 4465 4465 4465 4465 0
538 20241120 094000 1219540 4465 4465 4465 4465 0
539 20241120 093900 1219540 4465 4465 4465 4465 0
540 20241120 093800 1219540 4465 4465 4465 4465 0
541 20241120 093700 1219540 4465 4465 4465 4465 0
542 20241120 093600 1219540 4465 4465 4465 4465 1
543 20241120 093500 1215075 4465 4465 4465 4465 2
544 20241120 093400 1206145 4465 4465 4465 4465 2
545 20241120 093300 1197215 4470 4470 4470 4470 0
546 20241120 093200 1197215 4470 4470 4470 4470 0
547 20241120 093100 1197215 4470 4470 4470 4470 0
548 20241120 093000 1197215 4470 4470 4470 4470 0
549 20241120 092900 1197215 4470 4470 4470 4470 0
550 20241120 092800 1197215 4470 4470 4470 4470 0
551 20241120 092700 1197215 4470 4465 4470 4465 15
552 20241120 092600 1130170 4460 4460 4460 4460 16
553 20241120 092500 1058810 4460 4460 4460 4460 0
554 20241120 092400 1058810 4460 4460 4460 4460 0
555 20241120 092300 1058810 4460 4460 4460 4460 0
556 20241120 092200 1058810 4460 4460 4460 4460 0
557 20241120 092100 1058810 4460 4460 4460 4460 1
558 20241120 092000 1054350 4470 4470 4470 4470 0
559 20241120 091900 1054350 4470 4465 4470 4465 8
560 20241120 091800 1018595 4460 4460 4460 4460 0
561 20241120 091700 1018595 4460 4460 4460 4460 0
562 20241120 091600 1018595 4460 4460 4460 4460 2
563 20241120 091500 1009675 4470 4470 4470 4470 10
564 20241120 091400 964975 4470 4470 4470 4470 0
565 20241120 091300 964975 4470 4470 4470 4470 0
566 20241120 091200 964975 4470 4470 4470 4470 0
567 20241120 091100 964975 4470 4470 4470 4470 0
568 20241120 091000 964975 4470 4470 4470 4470 0
569 20241120 090900 964975 4470 4470 4470 4470 10
570 20241120 090800 920275 4470 4470 4470 4470 2
571 20241120 090700 911335 4470 4470 4470 4470 0
572 20241120 090600 911335 4470 4470 4470 4470 0
573 20241120 090500 911335 4470 4470 4470 4470 3
574 20241120 090400 897925 4460 4460 4460 4460 0
575 20241120 090300 897925 4460 4460 4460 4460 0
576 20241120 090200 897925 4460 4480 4485 4460 17
577 20241120 090100 821850 4470 4480 4480 4470 10
578 20241120 090000 777100 4485 4465 4485 4445 174