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

580
002880/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183800,193181051,1310,1310,1310,1310,9524
20241120,183700,193181051,1310,1310,1310,1310,0
20241120,183600,193181051,1310,1310,1310,1310,0
20241120,183500,193181051,1310,1310,1310,1310,0
20241120,183400,193181051,1310,1310,1310,1310,0
20241120,183300,193181051,1310,1310,1310,1310,0
20241120,183200,193181051,1310,1310,1310,1310,0
20241120,183100,193181051,1310,1310,1310,1310,0
20241120,183000,193181051,1310,1310,1310,1310,0
20241120,182900,193181051,1310,1310,1310,1310,0
20241120,182800,193181051,1310,1310,1310,1310,0
20241120,182700,193181051,1310,1310,1310,1310,0
20241120,182600,193181051,1310,1310,1310,1310,0
20241120,182500,193181051,1310,1310,1310,1310,0
20241120,182400,193181051,1310,1310,1310,1310,0
20241120,182300,193181051,1310,1310,1310,1310,0
20241120,182200,193181051,1310,1310,1310,1310,0
20241120,182100,193181051,1310,1310,1310,1310,0
20241120,182000,193181051,1310,1310,1310,1310,0
20241120,181900,193181051,1310,1310,1310,1310,0
20241120,181800,193181051,1310,1310,1310,1310,0
20241120,181700,193181051,1310,1310,1310,1310,0
20241120,181600,193181051,1310,1310,1310,1310,0
20241120,181500,193181051,1310,1310,1310,1310,0
20241120,181400,193181051,1310,1310,1310,1310,0
20241120,181300,193181051,1310,1310,1310,1310,0
20241120,181200,193181051,1310,1310,1310,1310,0
20241120,181100,193181051,1310,1310,1310,1310,0
20241120,181000,193181051,1310,1310,1310,1310,0
20241120,180900,193181051,1310,1310,1310,1310,0
20241120,180800,193181051,1310,1310,1310,1310,9524
20241120,180700,193181051,1310,1310,1310,1310,0
20241120,180600,193181051,1310,1310,1310,1310,0
20241120,180500,193181051,1310,1310,1310,1310,0
20241120,180400,193181051,1310,1310,1310,1310,0
20241120,180300,193181051,1310,1310,1310,1310,0
20241120,180200,193181051,1310,1310,1310,1310,0
20241120,180100,193181051,1310,1310,1310,1310,0
20241120,180000,193181051,1310,1310,1310,1310,0
20241120,175900,193181051,1310,1310,1310,1310,0
20241120,175800,193181051,1310,1310,1310,1310,0
20241120,175700,193181051,1310,1310,1310,1310,0
20241120,175600,193181051,1310,1310,1310,1310,0
20241120,175500,193181051,1310,1310,1310,1310,0
20241120,175400,193181051,1310,1310,1310,1310,0
20241120,175300,193181051,1310,1310,1310,1310,0
20241120,175200,193181051,1310,1310,1310,1310,0
20241120,175100,193181051,1310,1310,1310,1310,0
20241120,175000,193181051,1310,1310,1310,1310,0
20241120,174900,193181051,1310,1310,1310,1310,0
20241120,174800,193181051,1310,1310,1310,1310,0
20241120,174700,193181051,1310,1310,1310,1310,0
20241120,174600,193181051,1310,1310,1310,1310,0
20241120,174500,193181051,1310,1310,1310,1310,0
20241120,174400,193181051,1310,1310,1310,1310,0
20241120,174300,193181051,1310,1310,1310,1310,0
20241120,174200,193181051,1310,1310,1310,1310,0
20241120,174100,193181051,1310,1310,1310,1310,0
20241120,174000,193181051,1310,1310,1310,1310,0
20241120,173900,193181051,1310,1310,1310,1310,0
20241120,173800,193181051,1310,1310,1310,1310,9524
20241120,173700,193181051,1310,1310,1310,1310,0
20241120,173600,193181051,1310,1310,1310,1310,0
20241120,173500,193181051,1310,1310,1310,1310,0
20241120,173400,193181051,1310,1310,1310,1310,0
20241120,173300,193181051,1310,1310,1310,1310,0
20241120,173200,193181051,1310,1310,1310,1310,0
20241120,173100,193181051,1310,1310,1310,1310,0
20241120,173000,193181051,1310,1310,1310,1310,0
20241120,172900,193181051,1310,1310,1310,1310,0
20241120,172800,193181051,1310,1310,1310,1310,0
20241120,172700,193181051,1310,1310,1310,1310,0
20241120,172600,193181051,1310,1310,1310,1310,0
20241120,172500,193181051,1310,1310,1310,1310,0
20241120,172400,193181051,1310,1310,1310,1310,0
20241120,172300,193181051,1310,1310,1310,1310,0
20241120,172200,193181051,1310,1310,1310,1310,0
20241120,172100,193181051,1310,1310,1310,1310,0
20241120,172000,193181051,1310,1310,1310,1310,0
20241120,171900,193181051,1310,1310,1310,1310,0
20241120,171800,193181051,1310,1310,1310,1310,0
20241120,171700,193181051,1310,1310,1310,1310,0
20241120,171600,193181051,1310,1310,1310,1310,0
20241120,171500,193181051,1310,1310,1310,1310,0
20241120,171400,193181051,1310,1310,1310,1310,0
20241120,171300,193181051,1310,1310,1310,1310,0
20241120,171200,193181051,1310,1310,1310,1310,0
20241120,171100,193181051,1310,1310,1310,1310,0
20241120,171000,193181051,1310,1310,1310,1310,0
20241120,170900,193181051,1310,1310,1310,1310,0
20241120,170800,193181051,1310,1310,1310,1310,9524
20241120,170700,193181051,1310,1310,1310,1310,0
20241120,170600,193181051,1310,1310,1310,1310,0
20241120,170500,193181051,1310,1310,1310,1310,0
20241120,170400,193181051,1310,1310,1310,1310,0
20241120,170300,193181051,1310,1310,1310,1310,0
20241120,170200,193181051,1310,1310,1310,1310,0
20241120,170100,193181051,1310,1310,1310,1310,0
20241120,170000,193181051,1310,1310,1310,1310,0
20241120,165900,193181051,1310,1310,1310,1310,0
20241120,165800,193181051,1310,1310,1310,1310,0
20241120,165700,193181051,1310,1310,1310,1310,0
20241120,165600,193181051,1310,1310,1310,1310,0
20241120,165500,193181051,1310,1310,1310,1310,0
20241120,165400,193181051,1310,1310,1310,1310,0
20241120,165300,193181051,1310,1310,1310,1310,0
20241120,165200,193181051,1310,1310,1310,1310,0
20241120,165100,193181051,1310,1310,1310,1310,0
20241120,165000,193181051,1310,1310,1310,1310,0
20241120,164900,193181051,1310,1310,1310,1310,0
20241120,164800,193181051,1310,1310,1310,1310,0
20241120,164700,193181051,1310,1310,1310,1310,0
20241120,164600,193181051,1310,1310,1310,1310,0
20241120,164500,193181051,1310,1310,1310,1310,0
20241120,164400,193181051,1310,1310,1310,1310,0
20241120,164300,193181051,1310,1310,1310,1310,0
20241120,164200,193181051,1310,1310,1310,1310,0
20241120,164100,193181051,1310,1310,1310,1310,0
20241120,164000,193181051,1310,1310,1310,1310,0
20241120,163900,193181051,1310,1310,1310,1310,0
20241120,163800,193181051,1310,1310,1310,1310,9524
20241120,163700,193181051,1310,1310,1310,1310,0
20241120,163600,193181051,1310,1310,1310,1310,0
20241120,163500,193181051,1310,1310,1310,1310,0
20241120,163400,193181051,1310,1310,1310,1310,0
20241120,163300,193181051,1310,1310,1310,1310,0
20241120,163200,193181051,1310,1310,1310,1310,0
20241120,163100,193181051,1310,1310,1310,1310,0
20241120,163000,193181051,1310,1310,1310,1310,0
20241120,162900,193181051,1310,1310,1310,1310,0
20241120,162800,193181051,1310,1310,1310,1310,0
20241120,162700,193181051,1310,1310,1310,1310,0
20241120,162600,193181051,1310,1310,1310,1310,0
20241120,162500,193181051,1310,1310,1310,1310,0
20241120,162400,193181051,1310,1310,1310,1310,0
20241120,162300,193181051,1310,1310,1310,1310,0
20241120,162200,193181051,1310,1310,1310,1310,0
20241120,162100,193181051,1310,1310,1310,1310,0
20241120,162000,193181051,1310,1310,1310,1310,0
20241120,161900,193181051,1310,1310,1310,1310,0
20241120,161800,193181051,1310,1310,1310,1310,0
20241120,161700,193181051,1310,1310,1310,1310,0
20241120,161600,193181051,1310,1310,1310,1310,0
20241120,161500,193181051,1310,1310,1310,1310,0
20241120,161400,193181051,1310,1310,1310,1310,0
20241120,161300,193181051,1310,1310,1310,1310,0
20241120,161200,193181051,1310,1310,1310,1310,0
20241120,161100,193181051,1310,1310,1310,1310,0
20241120,161000,193181051,1310,1310,1310,1310,0
20241120,160900,193181051,1310,1310,1310,1310,0
20241120,160800,193181051,1310,1310,1310,1310,9524
20241120,160700,193181051,1310,1310,1310,1310,0
20241120,160600,193181051,1310,1310,1310,1310,0
20241120,160500,193181051,1310,1310,1310,1310,0
20241120,160400,193181051,1310,1310,1310,1310,0
20241120,160300,193181051,1310,1310,1310,1310,0
20241120,160200,193181051,1310,1310,1310,1310,0
20241120,160100,193181051,1310,1310,1310,1310,0
20241120,160000,193181051,1310,1310,1310,1310,0
20241120,155900,193181051,1310,1310,1310,1310,0
20241120,155800,193181051,1310,1310,1310,1310,0
20241120,155700,193181051,1310,1310,1310,1310,0
20241120,155600,193181051,1310,1310,1310,1310,0
20241120,155500,193181051,1310,1310,1310,1310,0
20241120,155400,193181051,1310,1310,1310,1310,0
20241120,155300,193181051,1310,1310,1310,1310,0
20241120,155200,193181051,1310,1310,1310,1310,0
20241120,155100,193181051,1310,1310,1310,1310,0
20241120,155000,193181051,1310,1310,1310,1310,0
20241120,154900,193181051,1310,1310,1310,1310,0
20241120,154800,193181051,1310,1310,1310,1310,0
20241120,154700,193181051,1310,1310,1310,1310,0
20241120,154600,193181051,1310,1310,1310,1310,0
20241120,154500,193181051,1310,1310,1310,1310,0
20241120,154400,193181051,1310,1310,1310,1310,0
20241120,154300,193181051,1310,1310,1310,1310,0
20241120,154200,193181051,1310,1310,1310,1310,0
20241120,154100,193181051,1310,1310,1310,1310,0
20241120,154000,193181051,1310,1310,1310,1310,0
20241120,153900,193181051,1310,1310,1310,1310,0
20241120,153800,193181051,1310,1310,1310,1310,9524
20241120,153700,193181051,1310,1310,1310,1310,0
20241120,153600,193181051,1310,1310,1310,1310,0
20241120,153500,193181051,1310,1310,1310,1310,0
20241120,153400,193181051,1310,1310,1310,1310,0
20241120,153300,193181051,1310,1310,1310,1310,0
20241120,153200,193181051,1310,1310,1310,1310,0
20241120,153100,193181051,1310,1310,1310,1310,0
20241120,153000,193181051,1310,1310,1310,1310,9524
20241120,152900,180704611,1309,1309,1309,1309,0
20241120,152800,180704611,1309,1309,1309,1309,0
20241120,152700,180704611,1309,1309,1309,1309,0
20241120,152600,180704611,1309,1309,1309,1309,0
20241120,152500,180704611,1309,1309,1309,1309,0
20241120,152400,180704611,1309,1309,1309,1309,0
20241120,152300,180704611,1309,1309,1309,1309,0
20241120,152200,180704611,1309,1309,1309,1309,0
20241120,152100,180704611,1309,1309,1309,1309,0
20241120,152000,180704611,1309,1309,1309,1309,0
20241120,151900,180704611,1309,1309,1309,1309,72
20241120,151800,180610363,1309,1308,1309,1305,4005
20241120,151700,175377768,1309,1310,1310,1309,627
20241120,151600,174556953,1310,1310,1310,1310,71
20241120,151500,174463943,1310,1310,1310,1310,71
20241120,151400,174370933,1310,1310,1310,1310,1369
20241120,151300,172577543,1310,1310,1310,1310,0
20241120,151200,172577543,1310,1310,1310,1310,34
20241120,151100,172533003,1310,1310,1310,1310,30
20241120,151000,172493703,1310,1310,1310,1310,0
20241120,150900,172493703,1310,1310,1310,1310,83
20241120,150800,172384973,1310,1309,1310,1309,99
20241120,150700,172255349,1307,1307,1307,1307,434
20241120,150600,171688111,1307,1307,1307,1307,139
20241120,150500,171506438,1307,1307,1307,1306,180
20241120,150400,171271216,1307,1306,1307,1306,911
20241120,150300,170080547,1307,1302,1307,1302,5733
20241120,150200,162608710,1302,1302,1302,1302,0
20241120,150100,162608710,1302,1302,1302,1302,778
20241120,150000,161595754,1302,1302,1302,1302,1
20241120,145900,161594452,1302,1302,1302,1302,52
20241120,145800,161526748,1301,1302,1302,1301,1011
20241120,145700,160211426,1301,1301,1301,1301,0
20241120,145600,160211426,1301,1301,1301,1301,0
20241120,145500,160211426,1301,1301,1301,1301,0
20241120,145400,160211426,1301,1301,1301,1301,1
20241120,145300,160210125,1301,1301,1301,1301,0
20241120,145200,160210125,1301,1301,1301,1301,0
20241120,145100,160210125,1301,1301,1301,1301,29
20241120,145000,160172396,1301,1301,1301,1301,0
20241120,144900,160172396,1301,1301,1301,1301,870
20241120,144800,159040526,1301,1301,1301,1301,0
20241120,144700,159040526,1301,1301,1301,1301,0
20241120,144600,159040526,1301,1301,1301,1301,0
20241120,144500,159040526,1301,1301,1301,1301,3
20241120,144400,159036623,1300,1300,1300,1300,1
20241120,144300,159035323,1300,1300,1300,1300,0
20241120,144200,159035323,1300,1300,1300,1300,0
20241120,144100,159035323,1300,1300,1300,1300,46
20241120,144000,158975523,1300,1299,1300,1299,83
20241120,143900,158867636,1300,1299,1300,1299,6680
20241120,143800,150183660,1299,1300,1300,1299,349
20241120,143700,149730236,1299,1300,1300,1299,272
20241120,143600,149376637,1301,1301,1301,1301,0
20241120,143500,149376637,1301,1300,1301,1300,1909
20241120,143400,146893146,1299,1300,1300,1299,372
20241120,143300,146409547,1299,1299,1299,1299,1
20241120,143200,146408248,1300,1300,1300,1300,8
20241120,143100,146397848,1300,1299,1300,1299,4748
20241120,143000,140225732,1299,1299,1299,1299,100
20241120,142900,140095832,1299,1299,1299,1299,0
20241120,142800,140095832,1299,1299,1299,1299,1900
20241120,142700,137627732,1299,1299,1299,1299,1850
20241120,142600,135224582,1299,1299,1299,1299,0
20241120,142500,135224582,1299,1299,1299,1299,0
20241120,142400,135224582,1299,1299,1299,1297,11935
20241120,142300,119744883,1298,1299,1299,1298,14512
20241120,142200,100904583,1298,1298,1298,1298,1107
20241120,142100,99467697,1298,1298,1298,1298,0
20241120,142000,99467697,1298,1298,1298,1298,193
20241120,141900,99217183,1298,1298,1298,1298,100
20241120,141800,99087383,1298,1298,1298,1298,0
20241120,141700,99087383,1298,1298,1298,1298,100
20241120,141600,98957583,1298,1298,1298,1298,1000
20241120,141500,97659583,1297,1296,1297,1296,2892
20241120,141400,93909265,1296,1296,1296,1296,0
20241120,141300,93909265,1296,1296,1296,1296,0
20241120,141200,93909265,1296,1296,1296,1296,19
20241120,141100,93884641,1296,1296,1296,1296,0
20241120,141000,93884641,1296,1296,1296,1296,0
20241120,140900,93884641,1296,1296,1296,1296,0
20241120,140800,93884641,1296,1296,1296,1296,2
20241120,140700,93882049,1296,1296,1296,1296,0
20241120,140600,93882049,1296,1295,1296,1295,2007
20241120,140500,91280984,1295,1295,1295,1295,2
20241120,140400,91278394,1293,1295,1295,1293,663
20241120,140300,90419935,1293,1293,1293,1293,792
20241120,140200,89395879,1293,1293,1293,1293,27
20241120,140100,89360968,1293,1293,1293,1293,0
20241120,140000,89360968,1293,1293,1293,1293,0
20241120,135900,89360968,1293,1293,1293,1293,0
20241120,135800,89360968,1293,1293,1293,1293,112
20241120,135700,89216152,1294,1294,1294,1294,0
20241120,135600,89216152,1294,1294,1294,1294,124
20241120,135500,89055696,1294,1294,1294,1294,0
20241120,135400,89055696,1294,1294,1294,1294,1800
20241120,135300,86726496,1294,1294,1294,1294,0
20241120,135200,86726496,1294,1294,1294,1294,0
20241120,135100,86726496,1294,1294,1294,1294,0
20241120,135000,86726496,1294,1294,1294,1294,2
20241120,134900,86723908,1293,1293,1293,1293,1
20241120,134800,86722615,1294,1294,1294,1294,0
20241120,134700,86722615,1294,1294,1294,1294,100
20241120,134600,86593215,1295,1295,1295,1295,0
20241120,134500,86593215,1295,1295,1295,1295,5
20241120,134400,86586740,1295,1295,1295,1295,0
20241120,134300,86586740,1295,1295,1295,1295,0
20241120,134200,86586740,1295,1295,1295,1295,1000
20241120,134100,85291740,1293,1293,1293,1293,0
20241120,134000,85291740,1293,1293,1293,1293,0
20241120,133900,85291740,1293,1293,1293,1293,0
20241120,133800,85291740,1293,1293,1293,1293,0
20241120,133700,85291740,1293,1293,1293,1293,0
20241120,133600,85291740,1293,1293,1293,1293,0
20241120,133500,85291740,1293,1293,1293,1293,500
20241120,133400,84645240,1296,1296,1296,1296,0
20241120,133300,84645240,1296,1296,1296,1296,0
20241120,133200,84645240,1296,1296,1296,1296,0
20241120,133100,84645240,1296,1296,1296,1296,0
20241120,133000,84645240,1296,1296,1296,1296,1
20241120,132900,84643944,1293,1293,1293,1293,0
20241120,132800,84643944,1293,1293,1293,1293,0
20241120,132700,84643944,1293,1293,1293,1293,0
20241120,132600,84643944,1293,1293,1293,1293,21
20241120,132500,84616791,1296,1296,1296,1296,1
20241120,132400,84615495,1296,1296,1296,1296,2
20241120,132300,84612903,1296,1296,1296,1296,20
20241120,132200,84586983,1296,1296,1296,1296,0
20241120,132100,84586983,1296,1296,1296,1296,100
20241120,132000,84457383,1296,1296,1296,1296,102
20241120,131900,84325191,1296,1296,1296,1296,0
20241120,131800,84325191,1296,1296,1296,1296,0
20241120,131700,84325191,1296,1296,1296,1296,0
20241120,131600,84325191,1296,1296,1296,1296,67
20241120,131500,84238359,1296,1296,1296,1296,0
20241120,131400,84238359,1296,1296,1296,1296,0
20241120,131300,84238359,1296,1296,1296,1296,0
20241120,131200,84238359,1296,1296,1296,1296,0
20241120,131100,84238359,1296,1296,1296,1296,0
20241120,131000,84238359,1296,1296,1296,1296,0
20241120,130900,84238359,1296,1296,1296,1296,1
20241120,130800,84237063,1296,1296,1296,1296,0
20241120,130700,84237063,1296,1296,1296,1296,0
20241120,130600,84237063,1296,1296,1296,1296,1
20241120,130500,84235767,1292,1292,1292,1292,750
20241120,130400,83266767,1292,1295,1295,1292,1140
20241120,130300,81790917,1292,1292,1292,1292,200
20241120,130200,81532517,1295,1295,1295,1295,0
20241120,130100,81532517,1295,1295,1295,1295,0
20241120,130000,81532517,1295,1295,1295,1295,100
20241120,125900,81403017,1292,1292,1292,1292,0
20241120,125800,81403017,1292,1292,1292,1292,0
20241120,125700,81403017,1292,1292,1292,1292,0
20241120,125600,81403017,1292,1292,1292,1292,0
20241120,125500,81403017,1292,1292,1292,1292,0
20241120,125400,81403017,1292,1292,1292,1292,0
20241120,125300,81403017,1292,1292,1292,1292,1800
20241120,125200,79077417,1292,1292,1292,1292,0
20241120,125100,79077417,1292,1292,1292,1292,1
20241120,125000,79076125,1295,1295,1295,1295,0
20241120,124900,79076125,1295,1295,1295,1295,18
20241120,124800,79052815,1295,1295,1295,1295,0
20241120,124700,79052815,1295,1295,1295,1295,0
20241120,124600,79052815,1295,1295,1295,1295,50
20241120,124500,78988065,1295,1295,1295,1295,0
20241120,124400,78988065,1295,1295,1295,1295,0
20241120,124300,78988065,1295,1295,1295,1295,0
20241120,124200,78988065,1295,1295,1295,1295,0
20241120,124100,78988065,1295,1295,1295,1295,0
20241120,124000,78988065,1295,1295,1295,1295,0
20241120,123900,78988065,1295,1295,1295,1295,203
20241120,123800,78725180,1295,1293,1295,1293,5000
20241120,123700,72252898,1292,1292,1292,1292,0
20241120,123600,72252898,1292,1292,1292,1292,0
20241120,123500,72252898,1292,1292,1292,1292,0
20241120,123400,72252898,1292,1292,1292,1292,0
20241120,123300,72252898,1292,1292,1292,1292,0
20241120,123200,72252898,1292,1292,1292,1292,0
20241120,123100,72252898,1292,1292,1292,1292,0
20241120,123000,72252898,1292,1292,1292,1292,1081
20241120,122900,70856246,1294,1294,1294,1294,0
20241120,122800,70856246,1294,1294,1294,1294,0
20241120,122700,70856246,1294,1294,1294,1294,38
20241120,122600,70807074,1294,1294,1294,1294,773
20241120,122500,69806812,1294,1294,1294,1294,0
20241120,122400,69806812,1294,1294,1294,1294,0
20241120,122300,69806812,1294,1294,1294,1294,3
20241120,122200,69802930,1294,1294,1294,1294,0
20241120,122100,69802930,1294,1294,1294,1294,0
20241120,122000,69802930,1294,1294,1294,1294,0
20241120,121900,69802930,1294,1294,1294,1294,0
20241120,121800,69802930,1294,1294,1294,1294,1
20241120,121700,69801636,1292,1292,1292,1292,0
20241120,121600,69801636,1292,1292,1292,1292,0
20241120,121500,69801636,1292,1292,1292,1292,0
20241120,121400,69801636,1292,1292,1292,1292,396
20241120,121300,69290004,1293,1293,1293,1293,0
20241120,121200,69290004,1293,1293,1293,1293,0
20241120,121100,69290004,1293,1293,1293,1293,2281
20241120,121000,66340671,1293,1293,1293,1293,0
20241120,120900,66340671,1293,1293,1293,1293,0
20241120,120800,66340671,1293,1293,1293,1293,0
20241120,120700,66340671,1293,1293,1293,1293,0
20241120,120600,66340671,1293,1293,1293,1293,350
20241120,120500,65888121,1295,1295,1295,1295,10
20241120,120400,65875171,1295,1295,1295,1295,0
20241120,120300,65875171,1295,1295,1295,1295,1
20241120,120200,65873876,1295,1295,1295,1295,0
20241120,120100,65873876,1295,1295,1295,1295,0
20241120,120000,65873876,1295,1295,1295,1295,10
20241120,115900,65860926,1295,1295,1295,1295,2
20241120,115800,65858336,1294,1294,1294,1294,1
20241120,115700,65857042,1295,1295,1295,1295,0
20241120,115600,65857042,1295,1295,1295,1295,800
20241120,115500,64821042,1295,1295,1295,1295,100
20241120,115400,64691542,1295,1295,1295,1295,250
20241120,115300,64367792,1294,1294,1294,1294,24
20241120,115200,64336736,1294,1294,1294,1294,0
20241120,115100,64336736,1294,1294,1294,1294,0
20241120,115000,64336736,1294,1294,1294,1294,0
20241120,114900,64336736,1294,1294,1294,1294,7
20241120,114800,64327678,1294,1294,1294,1294,0
20241120,114700,64327678,1294,1294,1294,1294,0
20241120,114600,64327678,1294,1294,1294,1294,560
20241120,114500,63603038,1293,1293,1293,1293,0
20241120,114400,63603038,1293,1293,1293,1293,0
20241120,114300,63603038,1293,1293,1293,1293,608
20241120,114200,62816894,1293,1293,1293,1293,5
20241120,114100,62810429,1293,1293,1293,1293,0
20241120,114000,62810429,1293,1293,1293,1293,100
20241120,113900,62681129,1293,1293,1293,1293,6
20241120,113800,62673371,1293,1293,1293,1293,0
20241120,113700,62673371,1293,1293,1293,1293,0
20241120,113600,62673371,1293,1293,1293,1293,0
20241120,113500,62673371,1293,1293,1293,1293,300
20241120,113400,62285471,1293,1293,1293,1293,19
20241120,113300,62260904,1293,1293,1293,1293,0
20241120,113200,62260904,1293,1293,1293,1293,36
20241120,113100,62214356,1293,1293,1293,1293,50
20241120,113000,62149706,1293,1293,1293,1293,0
20241120,112900,62149706,1293,1293,1293,1293,0
20241120,112800,62149706,1293,1293,1293,1293,101
20241120,112700,62019113,1292,1292,1292,1292,114
20241120,112600,61871825,1292,1292,1292,1292,0
20241120,112500,61871825,1292,1292,1292,1292,0
20241120,112400,61871825,1292,1292,1292,1292,0
20241120,112300,61871825,1292,1292,1292,1292,0
20241120,112200,61871825,1292,1292,1292,1292,0
20241120,112100,61871825,1292,1292,1292,1292,0
20241120,112000,61871825,1292,1292,1292,1292,0
20241120,111900,61871825,1292,1292,1292,1292,137
20241120,111800,61694821,1292,1292,1292,1292,0
20241120,111700,61694821,1292,1292,1292,1292,0
20241120,111600,61694821,1292,1292,1292,1292,0
20241120,111500,61694821,1292,1292,1292,1292,0
20241120,111400,61694821,1292,1292,1292,1292,0
20241120,111300,61694821,1292,1292,1292,1292,0
20241120,111200,61694821,1292,1292,1292,1292,0
20241120,111100,61694821,1292,1292,1292,1292,50
20241120,111000,61630221,1288,1288,1288,1288,0
20241120,110900,61630221,1288,1288,1288,1288,0
20241120,110800,61630221,1288,1288,1288,1288,0
20241120,110700,61630221,1288,1288,1288,1288,0
20241120,110600,61630221,1288,1288,1288,1288,0
20241120,110500,61630221,1288,1288,1288,1288,0
20241120,110400,61630221,1288,1288,1288,1288,0
20241120,110300,61630221,1288,1288,1288,1288,0
20241120,110200,61630221,1288,1288,1288,1288,0
20241120,110100,61630221,1288,1288,1288,1288,0
20241120,110000,61630221,1288,1288,1288,1288,0
20241120,105900,61630221,1288,1288,1288,1288,239
20241120,105800,61322389,1288,1288,1288,1288,0
20241120,105700,61322389,1288,1288,1288,1288,0
20241120,105600,61322389,1288,1288,1288,1288,0
20241120,105500,61322389,1288,1288,1288,1288,0
20241120,105400,61322389,1288,1288,1288,1288,0
20241120,105300,61322389,1288,1290,1290,1288,3000
20241120,105200,57458387,1293,1293,1293,1293,0
20241120,105100,57458387,1293,1293,1293,1293,4
20241120,105000,57453215,1293,1293,1293,1293,0
20241120,104900,57453215,1293,1293,1293,1293,30
20241120,104800,57414425,1293,1293,1293,1293,0
20241120,104700,57414425,1293,1293,1293,1293,120
20241120,104600,57259265,1294,1294,1294,1294,7
20241120,104500,57250207,1294,1293,1295,1293,282
20241120,104400,56885235,1293,1293,1293,1293,24
20241120,104300,56854203,1293,1289,1293,1289,673
20241120,104200,55986368,1289,1289,1289,1289,3
20241120,104100,55982501,1289,1289,1289,1289,100
20241120,104000,55853601,1289,1289,1289,1289,1
20241120,103900,55852312,1289,1289,1289,1289,0
20241120,103800,55852312,1289,1289,1289,1289,1
20241120,103700,55851023,1287,1287,1287,1287,0
20241120,103600,55851023,1287,1287,1287,1287,0
20241120,103500,55851023,1287,1287,1287,1287,10
20241120,103400,55838153,1288,1288,1288,1288,0
20241120,103300,55838153,1288,1288,1288,1288,111
20241120,103200,55695185,1288,1288,1288,1288,150
20241120,103100,55501985,1288,1288,1288,1288,739
20241120,103000,54550153,1288,1288,1288,1288,932
20241120,102900,53349737,1289,1289,1289,1289,0
20241120,102800,53349737,1289,1289,1289,1289,0
20241120,102700,53349737,1289,1289,1289,1289,77
20241120,102600,53250484,1289,1289,1289,1289,1
20241120,102500,53249195,1290,1290,1290,1290,0
20241120,102400,53249195,1290,1290,1290,1290,103
20241120,102300,53116325,1290,1290,1290,1290,154
20241120,102200,52917665,1290,1290,1290,1290,775
20241120,102100,51917915,1290,1290,1290,1290,0
20241120,102000,51917915,1290,1290,1290,1290,0
20241120,101900,51917915,1290,1290,1290,1290,0
20241120,101800,51917915,1290,1290,1290,1290,12
20241120,101700,51902435,1290,1290,1290,1290,10
20241120,101600,51889535,1290,1290,1295,1290,569
20241120,101500,51155475,1290,1291,1291,1290,40
20241120,101400,51103874,1290,1290,1290,1290,10
20241120,101300,51090974,1290,1290,1290,1290,4
20241120,101200,51085814,1290,1290,1290,1290,0
20241120,101100,51085814,1290,1290,1290,1290,0
20241120,101000,51085814,1290,1290,1290,1290,0
20241120,100900,51085814,1290,1290,1290,1290,0
20241120,100800,51085814,1290,1290,1290,1290,100
20241120,100700,50956814,1295,1295,1295,1295,10
20241120,100600,50943864,1295,1295,1295,1295,24
20241120,100500,50912784,1295,1295,1295,1295,175
20241120,100400,50686159,1295,1296,1297,1295,1028
20241120,100300,49354323,1296,1296,1296,1295,578
20241120,100200,48605369,1295,1289,1295,1289,7899
20241120,100100,38395603,1289,1289,1289,1289,0
20241120,100000,38395603,1289,1289,1289,1289,0
20241120,095900,38395603,1289,1289,1289,1289,100
20241120,095800,38266703,1289,1287,1289,1287,625
20241120,095700,37461228,1290,1290,1290,1290,0
20241120,095600,37461228,1290,1290,1290,1290,0
20241120,095500,37461228,1290,1290,1290,1290,0
20241120,095400,37461228,1290,1290,1290,1290,0
20241120,095300,37461228,1290,1290,1290,1290,6
20241120,095200,37453488,1290,1290,1290,1290,0
20241120,095100,37453488,1290,1290,1290,1290,0
20241120,095000,37453488,1290,1290,1290,1290,600
20241120,094900,36679488,1290,1290,1290,1290,0
20241120,094800,36679488,1290,1289,1290,1289,150
20241120,094700,36485992,1286,1286,1286,1286,8
20241120,094600,36475704,1286,1286,1286,1286,0
20241120,094500,36475704,1286,1286,1286,1286,1
20241120,094400,36474418,1289,1289,1289,1289,0
20241120,094300,36474418,1289,1289,1289,1289,0
20241120,094200,36474418,1289,1289,1289,1289,1
20241120,094100,36473129,1290,1288,1290,1288,1019
20241120,094000,35160253,1288,1288,1288,1288,12000
20241120,093900,19704253,1289,1289,1289,1289,0
20241120,093800,19704253,1289,1289,1289,1289,0
20241120,093700,19704253,1289,1290,1290,1289,49
20241120,093600,19641091,1289,1289,1289,1289,164
20241120,093500,19429695,1289,1289,1289,1286,290
20241120,093400,19055915,1289,1289,1289,1289,202
20241120,093300,18795537,1289,1286,1289,1286,2274
20241120,093200,15871129,1286,1286,1286,1286,0
20241120,093100,15871129,1286,1286,1286,1286,0
20241120,093000,15871129,1286,1286,1286,1286,1
20241120,092900,15869843,1287,1287,1287,1287,45
20241120,092800,15811928,1287,1287,1287,1287,0
20241120,092700,15811928,1287,1287,1287,1287,0
20241120,092600,15811928,1287,1287,1287,1287,0
20241120,092500,15811928,1287,1287,1287,1287,0
20241120,092400,15811928,1287,1287,1287,1287,0
20241120,092300,15811928,1287,1287,1287,1287,0
20241120,092200,15811928,1287,1287,1287,1287,50
20241120,092100,15747578,1286,1286,1286,1286,0
20241120,092000,15747578,1286,1286,1286,1286,0
20241120,091900,15747578,1286,1289,1295,1286,435
20241120,091800,15185774,1290,1290,1290,1290,0
20241120,091700,15185774,1290,1290,1290,1290,0
20241120,091600,15185774,1290,1290,1290,1290,0
20241120,091500,15185774,1290,1290,1290,1290,142
20241120,091400,15002594,1290,1290,1290,1290,1060
20241120,091300,13635194,1290,1290,1290,1290,2
20241120,091200,13632614,1283,1283,1286,1283,212
20241120,091100,13360612,1283,1283,1283,1283,547
20241120,091000,12658811,1283,1283,1283,1283,0
20241120,090900,12658811,1283,1286,1286,1283,1301
20241120,090800,10989625,1284,1284,1284,1284,0
20241120,090700,10989625,1284,1284,1284,1284,300
20241120,090600,10604425,1284,1283,1284,1283,11
20241120,090500,10590302,1281,1281,1282,1281,6539
20241120,090400,2213803,1281,1281,1281,1281,1568
20241120,090300,205195,1280,1280,1280,1280,0
20241120,090200,205195,1280,1280,1280,1280,110
20241120,090100,64395,1280,1285,1285,1280,11
20241120,090000,50310,1290,1290,1290,1290,39
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183800 193181051 1310 1310 1310 1310 9524
3 20241120 183700 193181051 1310 1310 1310 1310 0
4 20241120 183600 193181051 1310 1310 1310 1310 0
5 20241120 183500 193181051 1310 1310 1310 1310 0
6 20241120 183400 193181051 1310 1310 1310 1310 0
7 20241120 183300 193181051 1310 1310 1310 1310 0
8 20241120 183200 193181051 1310 1310 1310 1310 0
9 20241120 183100 193181051 1310 1310 1310 1310 0
10 20241120 183000 193181051 1310 1310 1310 1310 0
11 20241120 182900 193181051 1310 1310 1310 1310 0
12 20241120 182800 193181051 1310 1310 1310 1310 0
13 20241120 182700 193181051 1310 1310 1310 1310 0
14 20241120 182600 193181051 1310 1310 1310 1310 0
15 20241120 182500 193181051 1310 1310 1310 1310 0
16 20241120 182400 193181051 1310 1310 1310 1310 0
17 20241120 182300 193181051 1310 1310 1310 1310 0
18 20241120 182200 193181051 1310 1310 1310 1310 0
19 20241120 182100 193181051 1310 1310 1310 1310 0
20 20241120 182000 193181051 1310 1310 1310 1310 0
21 20241120 181900 193181051 1310 1310 1310 1310 0
22 20241120 181800 193181051 1310 1310 1310 1310 0
23 20241120 181700 193181051 1310 1310 1310 1310 0
24 20241120 181600 193181051 1310 1310 1310 1310 0
25 20241120 181500 193181051 1310 1310 1310 1310 0
26 20241120 181400 193181051 1310 1310 1310 1310 0
27 20241120 181300 193181051 1310 1310 1310 1310 0
28 20241120 181200 193181051 1310 1310 1310 1310 0
29 20241120 181100 193181051 1310 1310 1310 1310 0
30 20241120 181000 193181051 1310 1310 1310 1310 0
31 20241120 180900 193181051 1310 1310 1310 1310 0
32 20241120 180800 193181051 1310 1310 1310 1310 9524
33 20241120 180700 193181051 1310 1310 1310 1310 0
34 20241120 180600 193181051 1310 1310 1310 1310 0
35 20241120 180500 193181051 1310 1310 1310 1310 0
36 20241120 180400 193181051 1310 1310 1310 1310 0
37 20241120 180300 193181051 1310 1310 1310 1310 0
38 20241120 180200 193181051 1310 1310 1310 1310 0
39 20241120 180100 193181051 1310 1310 1310 1310 0
40 20241120 180000 193181051 1310 1310 1310 1310 0
41 20241120 175900 193181051 1310 1310 1310 1310 0
42 20241120 175800 193181051 1310 1310 1310 1310 0
43 20241120 175700 193181051 1310 1310 1310 1310 0
44 20241120 175600 193181051 1310 1310 1310 1310 0
45 20241120 175500 193181051 1310 1310 1310 1310 0
46 20241120 175400 193181051 1310 1310 1310 1310 0
47 20241120 175300 193181051 1310 1310 1310 1310 0
48 20241120 175200 193181051 1310 1310 1310 1310 0
49 20241120 175100 193181051 1310 1310 1310 1310 0
50 20241120 175000 193181051 1310 1310 1310 1310 0
51 20241120 174900 193181051 1310 1310 1310 1310 0
52 20241120 174800 193181051 1310 1310 1310 1310 0
53 20241120 174700 193181051 1310 1310 1310 1310 0
54 20241120 174600 193181051 1310 1310 1310 1310 0
55 20241120 174500 193181051 1310 1310 1310 1310 0
56 20241120 174400 193181051 1310 1310 1310 1310 0
57 20241120 174300 193181051 1310 1310 1310 1310 0
58 20241120 174200 193181051 1310 1310 1310 1310 0
59 20241120 174100 193181051 1310 1310 1310 1310 0
60 20241120 174000 193181051 1310 1310 1310 1310 0
61 20241120 173900 193181051 1310 1310 1310 1310 0
62 20241120 173800 193181051 1310 1310 1310 1310 9524
63 20241120 173700 193181051 1310 1310 1310 1310 0
64 20241120 173600 193181051 1310 1310 1310 1310 0
65 20241120 173500 193181051 1310 1310 1310 1310 0
66 20241120 173400 193181051 1310 1310 1310 1310 0
67 20241120 173300 193181051 1310 1310 1310 1310 0
68 20241120 173200 193181051 1310 1310 1310 1310 0
69 20241120 173100 193181051 1310 1310 1310 1310 0
70 20241120 173000 193181051 1310 1310 1310 1310 0
71 20241120 172900 193181051 1310 1310 1310 1310 0
72 20241120 172800 193181051 1310 1310 1310 1310 0
73 20241120 172700 193181051 1310 1310 1310 1310 0
74 20241120 172600 193181051 1310 1310 1310 1310 0
75 20241120 172500 193181051 1310 1310 1310 1310 0
76 20241120 172400 193181051 1310 1310 1310 1310 0
77 20241120 172300 193181051 1310 1310 1310 1310 0
78 20241120 172200 193181051 1310 1310 1310 1310 0
79 20241120 172100 193181051 1310 1310 1310 1310 0
80 20241120 172000 193181051 1310 1310 1310 1310 0
81 20241120 171900 193181051 1310 1310 1310 1310 0
82 20241120 171800 193181051 1310 1310 1310 1310 0
83 20241120 171700 193181051 1310 1310 1310 1310 0
84 20241120 171600 193181051 1310 1310 1310 1310 0
85 20241120 171500 193181051 1310 1310 1310 1310 0
86 20241120 171400 193181051 1310 1310 1310 1310 0
87 20241120 171300 193181051 1310 1310 1310 1310 0
88 20241120 171200 193181051 1310 1310 1310 1310 0
89 20241120 171100 193181051 1310 1310 1310 1310 0
90 20241120 171000 193181051 1310 1310 1310 1310 0
91 20241120 170900 193181051 1310 1310 1310 1310 0
92 20241120 170800 193181051 1310 1310 1310 1310 9524
93 20241120 170700 193181051 1310 1310 1310 1310 0
94 20241120 170600 193181051 1310 1310 1310 1310 0
95 20241120 170500 193181051 1310 1310 1310 1310 0
96 20241120 170400 193181051 1310 1310 1310 1310 0
97 20241120 170300 193181051 1310 1310 1310 1310 0
98 20241120 170200 193181051 1310 1310 1310 1310 0
99 20241120 170100 193181051 1310 1310 1310 1310 0
100 20241120 170000 193181051 1310 1310 1310 1310 0
101 20241120 165900 193181051 1310 1310 1310 1310 0
102 20241120 165800 193181051 1310 1310 1310 1310 0
103 20241120 165700 193181051 1310 1310 1310 1310 0
104 20241120 165600 193181051 1310 1310 1310 1310 0
105 20241120 165500 193181051 1310 1310 1310 1310 0
106 20241120 165400 193181051 1310 1310 1310 1310 0
107 20241120 165300 193181051 1310 1310 1310 1310 0
108 20241120 165200 193181051 1310 1310 1310 1310 0
109 20241120 165100 193181051 1310 1310 1310 1310 0
110 20241120 165000 193181051 1310 1310 1310 1310 0
111 20241120 164900 193181051 1310 1310 1310 1310 0
112 20241120 164800 193181051 1310 1310 1310 1310 0
113 20241120 164700 193181051 1310 1310 1310 1310 0
114 20241120 164600 193181051 1310 1310 1310 1310 0
115 20241120 164500 193181051 1310 1310 1310 1310 0
116 20241120 164400 193181051 1310 1310 1310 1310 0
117 20241120 164300 193181051 1310 1310 1310 1310 0
118 20241120 164200 193181051 1310 1310 1310 1310 0
119 20241120 164100 193181051 1310 1310 1310 1310 0
120 20241120 164000 193181051 1310 1310 1310 1310 0
121 20241120 163900 193181051 1310 1310 1310 1310 0
122 20241120 163800 193181051 1310 1310 1310 1310 9524
123 20241120 163700 193181051 1310 1310 1310 1310 0
124 20241120 163600 193181051 1310 1310 1310 1310 0
125 20241120 163500 193181051 1310 1310 1310 1310 0
126 20241120 163400 193181051 1310 1310 1310 1310 0
127 20241120 163300 193181051 1310 1310 1310 1310 0
128 20241120 163200 193181051 1310 1310 1310 1310 0
129 20241120 163100 193181051 1310 1310 1310 1310 0
130 20241120 163000 193181051 1310 1310 1310 1310 0
131 20241120 162900 193181051 1310 1310 1310 1310 0
132 20241120 162800 193181051 1310 1310 1310 1310 0
133 20241120 162700 193181051 1310 1310 1310 1310 0
134 20241120 162600 193181051 1310 1310 1310 1310 0
135 20241120 162500 193181051 1310 1310 1310 1310 0
136 20241120 162400 193181051 1310 1310 1310 1310 0
137 20241120 162300 193181051 1310 1310 1310 1310 0
138 20241120 162200 193181051 1310 1310 1310 1310 0
139 20241120 162100 193181051 1310 1310 1310 1310 0
140 20241120 162000 193181051 1310 1310 1310 1310 0
141 20241120 161900 193181051 1310 1310 1310 1310 0
142 20241120 161800 193181051 1310 1310 1310 1310 0
143 20241120 161700 193181051 1310 1310 1310 1310 0
144 20241120 161600 193181051 1310 1310 1310 1310 0
145 20241120 161500 193181051 1310 1310 1310 1310 0
146 20241120 161400 193181051 1310 1310 1310 1310 0
147 20241120 161300 193181051 1310 1310 1310 1310 0
148 20241120 161200 193181051 1310 1310 1310 1310 0
149 20241120 161100 193181051 1310 1310 1310 1310 0
150 20241120 161000 193181051 1310 1310 1310 1310 0
151 20241120 160900 193181051 1310 1310 1310 1310 0
152 20241120 160800 193181051 1310 1310 1310 1310 9524
153 20241120 160700 193181051 1310 1310 1310 1310 0
154 20241120 160600 193181051 1310 1310 1310 1310 0
155 20241120 160500 193181051 1310 1310 1310 1310 0
156 20241120 160400 193181051 1310 1310 1310 1310 0
157 20241120 160300 193181051 1310 1310 1310 1310 0
158 20241120 160200 193181051 1310 1310 1310 1310 0
159 20241120 160100 193181051 1310 1310 1310 1310 0
160 20241120 160000 193181051 1310 1310 1310 1310 0
161 20241120 155900 193181051 1310 1310 1310 1310 0
162 20241120 155800 193181051 1310 1310 1310 1310 0
163 20241120 155700 193181051 1310 1310 1310 1310 0
164 20241120 155600 193181051 1310 1310 1310 1310 0
165 20241120 155500 193181051 1310 1310 1310 1310 0
166 20241120 155400 193181051 1310 1310 1310 1310 0
167 20241120 155300 193181051 1310 1310 1310 1310 0
168 20241120 155200 193181051 1310 1310 1310 1310 0
169 20241120 155100 193181051 1310 1310 1310 1310 0
170 20241120 155000 193181051 1310 1310 1310 1310 0
171 20241120 154900 193181051 1310 1310 1310 1310 0
172 20241120 154800 193181051 1310 1310 1310 1310 0
173 20241120 154700 193181051 1310 1310 1310 1310 0
174 20241120 154600 193181051 1310 1310 1310 1310 0
175 20241120 154500 193181051 1310 1310 1310 1310 0
176 20241120 154400 193181051 1310 1310 1310 1310 0
177 20241120 154300 193181051 1310 1310 1310 1310 0
178 20241120 154200 193181051 1310 1310 1310 1310 0
179 20241120 154100 193181051 1310 1310 1310 1310 0
180 20241120 154000 193181051 1310 1310 1310 1310 0
181 20241120 153900 193181051 1310 1310 1310 1310 0
182 20241120 153800 193181051 1310 1310 1310 1310 9524
183 20241120 153700 193181051 1310 1310 1310 1310 0
184 20241120 153600 193181051 1310 1310 1310 1310 0
185 20241120 153500 193181051 1310 1310 1310 1310 0
186 20241120 153400 193181051 1310 1310 1310 1310 0
187 20241120 153300 193181051 1310 1310 1310 1310 0
188 20241120 153200 193181051 1310 1310 1310 1310 0
189 20241120 153100 193181051 1310 1310 1310 1310 0
190 20241120 153000 193181051 1310 1310 1310 1310 9524
191 20241120 152900 180704611 1309 1309 1309 1309 0
192 20241120 152800 180704611 1309 1309 1309 1309 0
193 20241120 152700 180704611 1309 1309 1309 1309 0
194 20241120 152600 180704611 1309 1309 1309 1309 0
195 20241120 152500 180704611 1309 1309 1309 1309 0
196 20241120 152400 180704611 1309 1309 1309 1309 0
197 20241120 152300 180704611 1309 1309 1309 1309 0
198 20241120 152200 180704611 1309 1309 1309 1309 0
199 20241120 152100 180704611 1309 1309 1309 1309 0
200 20241120 152000 180704611 1309 1309 1309 1309 0
201 20241120 151900 180704611 1309 1309 1309 1309 72
202 20241120 151800 180610363 1309 1308 1309 1305 4005
203 20241120 151700 175377768 1309 1310 1310 1309 627
204 20241120 151600 174556953 1310 1310 1310 1310 71
205 20241120 151500 174463943 1310 1310 1310 1310 71
206 20241120 151400 174370933 1310 1310 1310 1310 1369
207 20241120 151300 172577543 1310 1310 1310 1310 0
208 20241120 151200 172577543 1310 1310 1310 1310 34
209 20241120 151100 172533003 1310 1310 1310 1310 30
210 20241120 151000 172493703 1310 1310 1310 1310 0
211 20241120 150900 172493703 1310 1310 1310 1310 83
212 20241120 150800 172384973 1310 1309 1310 1309 99
213 20241120 150700 172255349 1307 1307 1307 1307 434
214 20241120 150600 171688111 1307 1307 1307 1307 139
215 20241120 150500 171506438 1307 1307 1307 1306 180
216 20241120 150400 171271216 1307 1306 1307 1306 911
217 20241120 150300 170080547 1307 1302 1307 1302 5733
218 20241120 150200 162608710 1302 1302 1302 1302 0
219 20241120 150100 162608710 1302 1302 1302 1302 778
220 20241120 150000 161595754 1302 1302 1302 1302 1
221 20241120 145900 161594452 1302 1302 1302 1302 52
222 20241120 145800 161526748 1301 1302 1302 1301 1011
223 20241120 145700 160211426 1301 1301 1301 1301 0
224 20241120 145600 160211426 1301 1301 1301 1301 0
225 20241120 145500 160211426 1301 1301 1301 1301 0
226 20241120 145400 160211426 1301 1301 1301 1301 1
227 20241120 145300 160210125 1301 1301 1301 1301 0
228 20241120 145200 160210125 1301 1301 1301 1301 0
229 20241120 145100 160210125 1301 1301 1301 1301 29
230 20241120 145000 160172396 1301 1301 1301 1301 0
231 20241120 144900 160172396 1301 1301 1301 1301 870
232 20241120 144800 159040526 1301 1301 1301 1301 0
233 20241120 144700 159040526 1301 1301 1301 1301 0
234 20241120 144600 159040526 1301 1301 1301 1301 0
235 20241120 144500 159040526 1301 1301 1301 1301 3
236 20241120 144400 159036623 1300 1300 1300 1300 1
237 20241120 144300 159035323 1300 1300 1300 1300 0
238 20241120 144200 159035323 1300 1300 1300 1300 0
239 20241120 144100 159035323 1300 1300 1300 1300 46
240 20241120 144000 158975523 1300 1299 1300 1299 83
241 20241120 143900 158867636 1300 1299 1300 1299 6680
242 20241120 143800 150183660 1299 1300 1300 1299 349
243 20241120 143700 149730236 1299 1300 1300 1299 272
244 20241120 143600 149376637 1301 1301 1301 1301 0
245 20241120 143500 149376637 1301 1300 1301 1300 1909
246 20241120 143400 146893146 1299 1300 1300 1299 372
247 20241120 143300 146409547 1299 1299 1299 1299 1
248 20241120 143200 146408248 1300 1300 1300 1300 8
249 20241120 143100 146397848 1300 1299 1300 1299 4748
250 20241120 143000 140225732 1299 1299 1299 1299 100
251 20241120 142900 140095832 1299 1299 1299 1299 0
252 20241120 142800 140095832 1299 1299 1299 1299 1900
253 20241120 142700 137627732 1299 1299 1299 1299 1850
254 20241120 142600 135224582 1299 1299 1299 1299 0
255 20241120 142500 135224582 1299 1299 1299 1299 0
256 20241120 142400 135224582 1299 1299 1299 1297 11935
257 20241120 142300 119744883 1298 1299 1299 1298 14512
258 20241120 142200 100904583 1298 1298 1298 1298 1107
259 20241120 142100 99467697 1298 1298 1298 1298 0
260 20241120 142000 99467697 1298 1298 1298 1298 193
261 20241120 141900 99217183 1298 1298 1298 1298 100
262 20241120 141800 99087383 1298 1298 1298 1298 0
263 20241120 141700 99087383 1298 1298 1298 1298 100
264 20241120 141600 98957583 1298 1298 1298 1298 1000
265 20241120 141500 97659583 1297 1296 1297 1296 2892
266 20241120 141400 93909265 1296 1296 1296 1296 0
267 20241120 141300 93909265 1296 1296 1296 1296 0
268 20241120 141200 93909265 1296 1296 1296 1296 19
269 20241120 141100 93884641 1296 1296 1296 1296 0
270 20241120 141000 93884641 1296 1296 1296 1296 0
271 20241120 140900 93884641 1296 1296 1296 1296 0
272 20241120 140800 93884641 1296 1296 1296 1296 2
273 20241120 140700 93882049 1296 1296 1296 1296 0
274 20241120 140600 93882049 1296 1295 1296 1295 2007
275 20241120 140500 91280984 1295 1295 1295 1295 2
276 20241120 140400 91278394 1293 1295 1295 1293 663
277 20241120 140300 90419935 1293 1293 1293 1293 792
278 20241120 140200 89395879 1293 1293 1293 1293 27
279 20241120 140100 89360968 1293 1293 1293 1293 0
280 20241120 140000 89360968 1293 1293 1293 1293 0
281 20241120 135900 89360968 1293 1293 1293 1293 0
282 20241120 135800 89360968 1293 1293 1293 1293 112
283 20241120 135700 89216152 1294 1294 1294 1294 0
284 20241120 135600 89216152 1294 1294 1294 1294 124
285 20241120 135500 89055696 1294 1294 1294 1294 0
286 20241120 135400 89055696 1294 1294 1294 1294 1800
287 20241120 135300 86726496 1294 1294 1294 1294 0
288 20241120 135200 86726496 1294 1294 1294 1294 0
289 20241120 135100 86726496 1294 1294 1294 1294 0
290 20241120 135000 86726496 1294 1294 1294 1294 2
291 20241120 134900 86723908 1293 1293 1293 1293 1
292 20241120 134800 86722615 1294 1294 1294 1294 0
293 20241120 134700 86722615 1294 1294 1294 1294 100
294 20241120 134600 86593215 1295 1295 1295 1295 0
295 20241120 134500 86593215 1295 1295 1295 1295 5
296 20241120 134400 86586740 1295 1295 1295 1295 0
297 20241120 134300 86586740 1295 1295 1295 1295 0
298 20241120 134200 86586740 1295 1295 1295 1295 1000
299 20241120 134100 85291740 1293 1293 1293 1293 0
300 20241120 134000 85291740 1293 1293 1293 1293 0
301 20241120 133900 85291740 1293 1293 1293 1293 0
302 20241120 133800 85291740 1293 1293 1293 1293 0
303 20241120 133700 85291740 1293 1293 1293 1293 0
304 20241120 133600 85291740 1293 1293 1293 1293 0
305 20241120 133500 85291740 1293 1293 1293 1293 500
306 20241120 133400 84645240 1296 1296 1296 1296 0
307 20241120 133300 84645240 1296 1296 1296 1296 0
308 20241120 133200 84645240 1296 1296 1296 1296 0
309 20241120 133100 84645240 1296 1296 1296 1296 0
310 20241120 133000 84645240 1296 1296 1296 1296 1
311 20241120 132900 84643944 1293 1293 1293 1293 0
312 20241120 132800 84643944 1293 1293 1293 1293 0
313 20241120 132700 84643944 1293 1293 1293 1293 0
314 20241120 132600 84643944 1293 1293 1293 1293 21
315 20241120 132500 84616791 1296 1296 1296 1296 1
316 20241120 132400 84615495 1296 1296 1296 1296 2
317 20241120 132300 84612903 1296 1296 1296 1296 20
318 20241120 132200 84586983 1296 1296 1296 1296 0
319 20241120 132100 84586983 1296 1296 1296 1296 100
320 20241120 132000 84457383 1296 1296 1296 1296 102
321 20241120 131900 84325191 1296 1296 1296 1296 0
322 20241120 131800 84325191 1296 1296 1296 1296 0
323 20241120 131700 84325191 1296 1296 1296 1296 0
324 20241120 131600 84325191 1296 1296 1296 1296 67
325 20241120 131500 84238359 1296 1296 1296 1296 0
326 20241120 131400 84238359 1296 1296 1296 1296 0
327 20241120 131300 84238359 1296 1296 1296 1296 0
328 20241120 131200 84238359 1296 1296 1296 1296 0
329 20241120 131100 84238359 1296 1296 1296 1296 0
330 20241120 131000 84238359 1296 1296 1296 1296 0
331 20241120 130900 84238359 1296 1296 1296 1296 1
332 20241120 130800 84237063 1296 1296 1296 1296 0
333 20241120 130700 84237063 1296 1296 1296 1296 0
334 20241120 130600 84237063 1296 1296 1296 1296 1
335 20241120 130500 84235767 1292 1292 1292 1292 750
336 20241120 130400 83266767 1292 1295 1295 1292 1140
337 20241120 130300 81790917 1292 1292 1292 1292 200
338 20241120 130200 81532517 1295 1295 1295 1295 0
339 20241120 130100 81532517 1295 1295 1295 1295 0
340 20241120 130000 81532517 1295 1295 1295 1295 100
341 20241120 125900 81403017 1292 1292 1292 1292 0
342 20241120 125800 81403017 1292 1292 1292 1292 0
343 20241120 125700 81403017 1292 1292 1292 1292 0
344 20241120 125600 81403017 1292 1292 1292 1292 0
345 20241120 125500 81403017 1292 1292 1292 1292 0
346 20241120 125400 81403017 1292 1292 1292 1292 0
347 20241120 125300 81403017 1292 1292 1292 1292 1800
348 20241120 125200 79077417 1292 1292 1292 1292 0
349 20241120 125100 79077417 1292 1292 1292 1292 1
350 20241120 125000 79076125 1295 1295 1295 1295 0
351 20241120 124900 79076125 1295 1295 1295 1295 18
352 20241120 124800 79052815 1295 1295 1295 1295 0
353 20241120 124700 79052815 1295 1295 1295 1295 0
354 20241120 124600 79052815 1295 1295 1295 1295 50
355 20241120 124500 78988065 1295 1295 1295 1295 0
356 20241120 124400 78988065 1295 1295 1295 1295 0
357 20241120 124300 78988065 1295 1295 1295 1295 0
358 20241120 124200 78988065 1295 1295 1295 1295 0
359 20241120 124100 78988065 1295 1295 1295 1295 0
360 20241120 124000 78988065 1295 1295 1295 1295 0
361 20241120 123900 78988065 1295 1295 1295 1295 203
362 20241120 123800 78725180 1295 1293 1295 1293 5000
363 20241120 123700 72252898 1292 1292 1292 1292 0
364 20241120 123600 72252898 1292 1292 1292 1292 0
365 20241120 123500 72252898 1292 1292 1292 1292 0
366 20241120 123400 72252898 1292 1292 1292 1292 0
367 20241120 123300 72252898 1292 1292 1292 1292 0
368 20241120 123200 72252898 1292 1292 1292 1292 0
369 20241120 123100 72252898 1292 1292 1292 1292 0
370 20241120 123000 72252898 1292 1292 1292 1292 1081
371 20241120 122900 70856246 1294 1294 1294 1294 0
372 20241120 122800 70856246 1294 1294 1294 1294 0
373 20241120 122700 70856246 1294 1294 1294 1294 38
374 20241120 122600 70807074 1294 1294 1294 1294 773
375 20241120 122500 69806812 1294 1294 1294 1294 0
376 20241120 122400 69806812 1294 1294 1294 1294 0
377 20241120 122300 69806812 1294 1294 1294 1294 3
378 20241120 122200 69802930 1294 1294 1294 1294 0
379 20241120 122100 69802930 1294 1294 1294 1294 0
380 20241120 122000 69802930 1294 1294 1294 1294 0
381 20241120 121900 69802930 1294 1294 1294 1294 0
382 20241120 121800 69802930 1294 1294 1294 1294 1
383 20241120 121700 69801636 1292 1292 1292 1292 0
384 20241120 121600 69801636 1292 1292 1292 1292 0
385 20241120 121500 69801636 1292 1292 1292 1292 0
386 20241120 121400 69801636 1292 1292 1292 1292 396
387 20241120 121300 69290004 1293 1293 1293 1293 0
388 20241120 121200 69290004 1293 1293 1293 1293 0
389 20241120 121100 69290004 1293 1293 1293 1293 2281
390 20241120 121000 66340671 1293 1293 1293 1293 0
391 20241120 120900 66340671 1293 1293 1293 1293 0
392 20241120 120800 66340671 1293 1293 1293 1293 0
393 20241120 120700 66340671 1293 1293 1293 1293 0
394 20241120 120600 66340671 1293 1293 1293 1293 350
395 20241120 120500 65888121 1295 1295 1295 1295 10
396 20241120 120400 65875171 1295 1295 1295 1295 0
397 20241120 120300 65875171 1295 1295 1295 1295 1
398 20241120 120200 65873876 1295 1295 1295 1295 0
399 20241120 120100 65873876 1295 1295 1295 1295 0
400 20241120 120000 65873876 1295 1295 1295 1295 10
401 20241120 115900 65860926 1295 1295 1295 1295 2
402 20241120 115800 65858336 1294 1294 1294 1294 1
403 20241120 115700 65857042 1295 1295 1295 1295 0
404 20241120 115600 65857042 1295 1295 1295 1295 800
405 20241120 115500 64821042 1295 1295 1295 1295 100
406 20241120 115400 64691542 1295 1295 1295 1295 250
407 20241120 115300 64367792 1294 1294 1294 1294 24
408 20241120 115200 64336736 1294 1294 1294 1294 0
409 20241120 115100 64336736 1294 1294 1294 1294 0
410 20241120 115000 64336736 1294 1294 1294 1294 0
411 20241120 114900 64336736 1294 1294 1294 1294 7
412 20241120 114800 64327678 1294 1294 1294 1294 0
413 20241120 114700 64327678 1294 1294 1294 1294 0
414 20241120 114600 64327678 1294 1294 1294 1294 560
415 20241120 114500 63603038 1293 1293 1293 1293 0
416 20241120 114400 63603038 1293 1293 1293 1293 0
417 20241120 114300 63603038 1293 1293 1293 1293 608
418 20241120 114200 62816894 1293 1293 1293 1293 5
419 20241120 114100 62810429 1293 1293 1293 1293 0
420 20241120 114000 62810429 1293 1293 1293 1293 100
421 20241120 113900 62681129 1293 1293 1293 1293 6
422 20241120 113800 62673371 1293 1293 1293 1293 0
423 20241120 113700 62673371 1293 1293 1293 1293 0
424 20241120 113600 62673371 1293 1293 1293 1293 0
425 20241120 113500 62673371 1293 1293 1293 1293 300
426 20241120 113400 62285471 1293 1293 1293 1293 19
427 20241120 113300 62260904 1293 1293 1293 1293 0
428 20241120 113200 62260904 1293 1293 1293 1293 36
429 20241120 113100 62214356 1293 1293 1293 1293 50
430 20241120 113000 62149706 1293 1293 1293 1293 0
431 20241120 112900 62149706 1293 1293 1293 1293 0
432 20241120 112800 62149706 1293 1293 1293 1293 101
433 20241120 112700 62019113 1292 1292 1292 1292 114
434 20241120 112600 61871825 1292 1292 1292 1292 0
435 20241120 112500 61871825 1292 1292 1292 1292 0
436 20241120 112400 61871825 1292 1292 1292 1292 0
437 20241120 112300 61871825 1292 1292 1292 1292 0
438 20241120 112200 61871825 1292 1292 1292 1292 0
439 20241120 112100 61871825 1292 1292 1292 1292 0
440 20241120 112000 61871825 1292 1292 1292 1292 0
441 20241120 111900 61871825 1292 1292 1292 1292 137
442 20241120 111800 61694821 1292 1292 1292 1292 0
443 20241120 111700 61694821 1292 1292 1292 1292 0
444 20241120 111600 61694821 1292 1292 1292 1292 0
445 20241120 111500 61694821 1292 1292 1292 1292 0
446 20241120 111400 61694821 1292 1292 1292 1292 0
447 20241120 111300 61694821 1292 1292 1292 1292 0
448 20241120 111200 61694821 1292 1292 1292 1292 0
449 20241120 111100 61694821 1292 1292 1292 1292 50
450 20241120 111000 61630221 1288 1288 1288 1288 0
451 20241120 110900 61630221 1288 1288 1288 1288 0
452 20241120 110800 61630221 1288 1288 1288 1288 0
453 20241120 110700 61630221 1288 1288 1288 1288 0
454 20241120 110600 61630221 1288 1288 1288 1288 0
455 20241120 110500 61630221 1288 1288 1288 1288 0
456 20241120 110400 61630221 1288 1288 1288 1288 0
457 20241120 110300 61630221 1288 1288 1288 1288 0
458 20241120 110200 61630221 1288 1288 1288 1288 0
459 20241120 110100 61630221 1288 1288 1288 1288 0
460 20241120 110000 61630221 1288 1288 1288 1288 0
461 20241120 105900 61630221 1288 1288 1288 1288 239
462 20241120 105800 61322389 1288 1288 1288 1288 0
463 20241120 105700 61322389 1288 1288 1288 1288 0
464 20241120 105600 61322389 1288 1288 1288 1288 0
465 20241120 105500 61322389 1288 1288 1288 1288 0
466 20241120 105400 61322389 1288 1288 1288 1288 0
467 20241120 105300 61322389 1288 1290 1290 1288 3000
468 20241120 105200 57458387 1293 1293 1293 1293 0
469 20241120 105100 57458387 1293 1293 1293 1293 4
470 20241120 105000 57453215 1293 1293 1293 1293 0
471 20241120 104900 57453215 1293 1293 1293 1293 30
472 20241120 104800 57414425 1293 1293 1293 1293 0
473 20241120 104700 57414425 1293 1293 1293 1293 120
474 20241120 104600 57259265 1294 1294 1294 1294 7
475 20241120 104500 57250207 1294 1293 1295 1293 282
476 20241120 104400 56885235 1293 1293 1293 1293 24
477 20241120 104300 56854203 1293 1289 1293 1289 673
478 20241120 104200 55986368 1289 1289 1289 1289 3
479 20241120 104100 55982501 1289 1289 1289 1289 100
480 20241120 104000 55853601 1289 1289 1289 1289 1
481 20241120 103900 55852312 1289 1289 1289 1289 0
482 20241120 103800 55852312 1289 1289 1289 1289 1
483 20241120 103700 55851023 1287 1287 1287 1287 0
484 20241120 103600 55851023 1287 1287 1287 1287 0
485 20241120 103500 55851023 1287 1287 1287 1287 10
486 20241120 103400 55838153 1288 1288 1288 1288 0
487 20241120 103300 55838153 1288 1288 1288 1288 111
488 20241120 103200 55695185 1288 1288 1288 1288 150
489 20241120 103100 55501985 1288 1288 1288 1288 739
490 20241120 103000 54550153 1288 1288 1288 1288 932
491 20241120 102900 53349737 1289 1289 1289 1289 0
492 20241120 102800 53349737 1289 1289 1289 1289 0
493 20241120 102700 53349737 1289 1289 1289 1289 77
494 20241120 102600 53250484 1289 1289 1289 1289 1
495 20241120 102500 53249195 1290 1290 1290 1290 0
496 20241120 102400 53249195 1290 1290 1290 1290 103
497 20241120 102300 53116325 1290 1290 1290 1290 154
498 20241120 102200 52917665 1290 1290 1290 1290 775
499 20241120 102100 51917915 1290 1290 1290 1290 0
500 20241120 102000 51917915 1290 1290 1290 1290 0
501 20241120 101900 51917915 1290 1290 1290 1290 0
502 20241120 101800 51917915 1290 1290 1290 1290 12
503 20241120 101700 51902435 1290 1290 1290 1290 10
504 20241120 101600 51889535 1290 1290 1295 1290 569
505 20241120 101500 51155475 1290 1291 1291 1290 40
506 20241120 101400 51103874 1290 1290 1290 1290 10
507 20241120 101300 51090974 1290 1290 1290 1290 4
508 20241120 101200 51085814 1290 1290 1290 1290 0
509 20241120 101100 51085814 1290 1290 1290 1290 0
510 20241120 101000 51085814 1290 1290 1290 1290 0
511 20241120 100900 51085814 1290 1290 1290 1290 0
512 20241120 100800 51085814 1290 1290 1290 1290 100
513 20241120 100700 50956814 1295 1295 1295 1295 10
514 20241120 100600 50943864 1295 1295 1295 1295 24
515 20241120 100500 50912784 1295 1295 1295 1295 175
516 20241120 100400 50686159 1295 1296 1297 1295 1028
517 20241120 100300 49354323 1296 1296 1296 1295 578
518 20241120 100200 48605369 1295 1289 1295 1289 7899
519 20241120 100100 38395603 1289 1289 1289 1289 0
520 20241120 100000 38395603 1289 1289 1289 1289 0
521 20241120 095900 38395603 1289 1289 1289 1289 100
522 20241120 095800 38266703 1289 1287 1289 1287 625
523 20241120 095700 37461228 1290 1290 1290 1290 0
524 20241120 095600 37461228 1290 1290 1290 1290 0
525 20241120 095500 37461228 1290 1290 1290 1290 0
526 20241120 095400 37461228 1290 1290 1290 1290 0
527 20241120 095300 37461228 1290 1290 1290 1290 6
528 20241120 095200 37453488 1290 1290 1290 1290 0
529 20241120 095100 37453488 1290 1290 1290 1290 0
530 20241120 095000 37453488 1290 1290 1290 1290 600
531 20241120 094900 36679488 1290 1290 1290 1290 0
532 20241120 094800 36679488 1290 1289 1290 1289 150
533 20241120 094700 36485992 1286 1286 1286 1286 8
534 20241120 094600 36475704 1286 1286 1286 1286 0
535 20241120 094500 36475704 1286 1286 1286 1286 1
536 20241120 094400 36474418 1289 1289 1289 1289 0
537 20241120 094300 36474418 1289 1289 1289 1289 0
538 20241120 094200 36474418 1289 1289 1289 1289 1
539 20241120 094100 36473129 1290 1288 1290 1288 1019
540 20241120 094000 35160253 1288 1288 1288 1288 12000
541 20241120 093900 19704253 1289 1289 1289 1289 0
542 20241120 093800 19704253 1289 1289 1289 1289 0
543 20241120 093700 19704253 1289 1290 1290 1289 49
544 20241120 093600 19641091 1289 1289 1289 1289 164
545 20241120 093500 19429695 1289 1289 1289 1286 290
546 20241120 093400 19055915 1289 1289 1289 1289 202
547 20241120 093300 18795537 1289 1286 1289 1286 2274
548 20241120 093200 15871129 1286 1286 1286 1286 0
549 20241120 093100 15871129 1286 1286 1286 1286 0
550 20241120 093000 15871129 1286 1286 1286 1286 1
551 20241120 092900 15869843 1287 1287 1287 1287 45
552 20241120 092800 15811928 1287 1287 1287 1287 0
553 20241120 092700 15811928 1287 1287 1287 1287 0
554 20241120 092600 15811928 1287 1287 1287 1287 0
555 20241120 092500 15811928 1287 1287 1287 1287 0
556 20241120 092400 15811928 1287 1287 1287 1287 0
557 20241120 092300 15811928 1287 1287 1287 1287 0
558 20241120 092200 15811928 1287 1287 1287 1287 50
559 20241120 092100 15747578 1286 1286 1286 1286 0
560 20241120 092000 15747578 1286 1286 1286 1286 0
561 20241120 091900 15747578 1286 1289 1295 1286 435
562 20241120 091800 15185774 1290 1290 1290 1290 0
563 20241120 091700 15185774 1290 1290 1290 1290 0
564 20241120 091600 15185774 1290 1290 1290 1290 0
565 20241120 091500 15185774 1290 1290 1290 1290 142
566 20241120 091400 15002594 1290 1290 1290 1290 1060
567 20241120 091300 13635194 1290 1290 1290 1290 2
568 20241120 091200 13632614 1283 1283 1286 1283 212
569 20241120 091100 13360612 1283 1283 1283 1283 547
570 20241120 091000 12658811 1283 1283 1283 1283 0
571 20241120 090900 12658811 1283 1286 1286 1283 1301
572 20241120 090800 10989625 1284 1284 1284 1284 0
573 20241120 090700 10989625 1284 1284 1284 1284 300
574 20241120 090600 10604425 1284 1283 1284 1283 11
575 20241120 090500 10590302 1281 1281 1282 1281 6539
576 20241120 090400 2213803 1281 1281 1281 1281 1568
577 20241120 090300 205195 1280 1280 1280 1280 0
578 20241120 090200 205195 1280 1280 1280 1280 110
579 20241120 090100 64395 1280 1285 1285 1280 11
580 20241120 090000 50310 1290 1290 1290 1290 39