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

581
003200/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183900,225606750,7570,7570,7570,7570,1555
20241120,183800,225606750,7570,7570,7570,7570,0
20241120,183700,225606750,7570,7570,7570,7570,0
20241120,183600,225606750,7570,7570,7570,7570,0
20241120,183500,225606750,7570,7570,7570,7570,0
20241120,183400,225606750,7570,7570,7570,7570,0
20241120,183300,225606750,7570,7570,7570,7570,0
20241120,183200,225606750,7570,7570,7570,7570,0
20241120,183100,225606750,7570,7570,7570,7570,0
20241120,183000,225606750,7570,7570,7570,7570,0
20241120,182900,225606750,7570,7570,7570,7570,0
20241120,182800,225606750,7570,7570,7570,7570,0
20241120,182700,225606750,7570,7570,7570,7570,0
20241120,182600,225606750,7570,7570,7570,7570,0
20241120,182500,225606750,7570,7570,7570,7570,0
20241120,182400,225606750,7570,7570,7570,7570,0
20241120,182300,225606750,7570,7570,7570,7570,0
20241120,182200,225606750,7570,7570,7570,7570,0
20241120,182100,225606750,7570,7570,7570,7570,0
20241120,182000,225606750,7570,7570,7570,7570,0
20241120,181900,225606750,7570,7570,7570,7570,0
20241120,181800,225606750,7570,7570,7570,7570,0
20241120,181700,225606750,7570,7570,7570,7570,0
20241120,181600,225606750,7570,7570,7570,7570,0
20241120,181500,225606750,7570,7570,7570,7570,0
20241120,181400,225606750,7570,7570,7570,7570,0
20241120,181300,225606750,7570,7570,7570,7570,0
20241120,181200,225606750,7570,7570,7570,7570,0
20241120,181100,225606750,7570,7570,7570,7570,0
20241120,181000,225606750,7570,7570,7570,7570,0
20241120,180900,225606750,7570,7570,7570,7570,1555
20241120,180800,225606750,7570,7570,7570,7570,0
20241120,180700,225606750,7570,7570,7570,7570,0
20241120,180600,225606750,7570,7570,7570,7570,0
20241120,180500,225606750,7570,7570,7570,7570,0
20241120,180400,225606750,7570,7570,7570,7570,0
20241120,180300,225606750,7570,7570,7570,7570,0
20241120,180200,225606750,7570,7570,7570,7570,0
20241120,180100,225606750,7570,7570,7570,7570,0
20241120,180000,225606750,7570,7570,7570,7570,0
20241120,175900,225606750,7570,7570,7570,7570,0
20241120,175800,225606750,7570,7570,7570,7570,0
20241120,175700,225606750,7570,7570,7570,7570,0
20241120,175600,225606750,7570,7570,7570,7570,0
20241120,175500,225606750,7570,7570,7570,7570,0
20241120,175400,225606750,7570,7570,7570,7570,0
20241120,175300,225606750,7570,7570,7570,7570,0
20241120,175200,225606750,7570,7570,7570,7570,0
20241120,175100,225606750,7570,7570,7570,7570,0
20241120,175000,225606750,7570,7570,7570,7570,0
20241120,174900,225606750,7570,7570,7570,7570,0
20241120,174800,225606750,7570,7570,7570,7570,0
20241120,174700,225606750,7570,7570,7570,7570,0
20241120,174600,225606750,7570,7570,7570,7570,0
20241120,174500,225606750,7570,7570,7570,7570,0
20241120,174400,225606750,7570,7570,7570,7570,0
20241120,174300,225606750,7570,7570,7570,7570,0
20241120,174200,225606750,7570,7570,7570,7570,0
20241120,174100,225606750,7570,7570,7570,7570,0
20241120,174000,225606750,7570,7570,7570,7570,0
20241120,173900,225606750,7570,7570,7570,7570,1555
20241120,173800,225606750,7570,7570,7570,7570,0
20241120,173700,225606750,7570,7570,7570,7570,0
20241120,173600,225606750,7570,7570,7570,7570,0
20241120,173500,225606750,7570,7570,7570,7570,0
20241120,173400,225606750,7570,7570,7570,7570,0
20241120,173300,225606750,7570,7570,7570,7570,0
20241120,173200,225606750,7570,7570,7570,7570,0
20241120,173100,225606750,7570,7570,7570,7570,0
20241120,173000,225606750,7570,7570,7570,7570,0
20241120,172900,225606750,7570,7570,7570,7570,0
20241120,172800,225606750,7570,7570,7570,7570,0
20241120,172700,225606750,7570,7570,7570,7570,0
20241120,172600,225606750,7570,7570,7570,7570,0
20241120,172500,225606750,7570,7570,7570,7570,0
20241120,172400,225606750,7570,7570,7570,7570,0
20241120,172300,225606750,7570,7570,7570,7570,0
20241120,172200,225606750,7570,7570,7570,7570,0
20241120,172100,225606750,7570,7570,7570,7570,0
20241120,172000,225606750,7570,7570,7570,7570,0
20241120,171900,225606750,7570,7570,7570,7570,0
20241120,171800,225606750,7570,7570,7570,7570,0
20241120,171700,225606750,7570,7570,7570,7570,0
20241120,171600,225606750,7570,7570,7570,7570,0
20241120,171500,225606750,7570,7570,7570,7570,0
20241120,171400,225606750,7570,7570,7570,7570,0
20241120,171300,225606750,7570,7570,7570,7570,0
20241120,171200,225606750,7570,7570,7570,7570,0
20241120,171100,225606750,7570,7570,7570,7570,0
20241120,171000,225606750,7570,7570,7570,7570,0
20241120,170900,225606750,7570,7570,7570,7570,1555
20241120,170800,225606750,7570,7570,7570,7570,0
20241120,170700,225606750,7570,7570,7570,7570,0
20241120,170600,225606750,7570,7570,7570,7570,0
20241120,170500,225606750,7570,7570,7570,7570,0
20241120,170400,225606750,7570,7570,7570,7570,0
20241120,170300,225606750,7570,7570,7570,7570,0
20241120,170200,225606750,7570,7570,7570,7570,0
20241120,170100,225606750,7570,7570,7570,7570,0
20241120,170000,225606750,7570,7570,7570,7570,0
20241120,165900,225606750,7570,7570,7570,7570,0
20241120,165800,225606750,7570,7570,7570,7570,0
20241120,165700,225606750,7570,7570,7570,7570,0
20241120,165600,225606750,7570,7570,7570,7570,0
20241120,165500,225606750,7570,7570,7570,7570,0
20241120,165400,225606750,7570,7570,7570,7570,0
20241120,165300,225606750,7570,7570,7570,7570,0
20241120,165200,225606750,7570,7570,7570,7570,0
20241120,165100,225606750,7570,7570,7570,7570,0
20241120,165000,225606750,7570,7570,7570,7570,0
20241120,164900,225606750,7570,7570,7570,7570,0
20241120,164800,225606750,7570,7570,7570,7570,0
20241120,164700,225606750,7570,7570,7570,7570,0
20241120,164600,225606750,7570,7570,7570,7570,0
20241120,164500,225606750,7570,7570,7570,7570,0
20241120,164400,225606750,7570,7570,7570,7570,0
20241120,164300,225606750,7570,7570,7570,7570,0
20241120,164200,225606750,7570,7570,7570,7570,0
20241120,164100,225606750,7570,7570,7570,7570,0
20241120,164000,225606750,7570,7570,7570,7570,0
20241120,163900,225606750,7570,7570,7570,7570,1555
20241120,163800,225606750,7570,7570,7570,7570,0
20241120,163700,225606750,7570,7570,7570,7570,0
20241120,163600,225606750,7570,7570,7570,7570,0
20241120,163500,225606750,7570,7570,7570,7570,0
20241120,163400,225606750,7570,7570,7570,7570,0
20241120,163300,225606750,7570,7570,7570,7570,0
20241120,163200,225606750,7570,7570,7570,7570,0
20241120,163100,225606750,7570,7570,7570,7570,0
20241120,163000,225606750,7570,7570,7570,7570,0
20241120,162900,225606750,7570,7570,7570,7570,0
20241120,162800,225606750,7570,7570,7570,7570,0
20241120,162700,225606750,7570,7570,7570,7570,0
20241120,162600,225606750,7570,7570,7570,7570,0
20241120,162500,225606750,7570,7570,7570,7570,0
20241120,162400,225606750,7570,7570,7570,7570,0
20241120,162300,225606750,7570,7570,7570,7570,0
20241120,162200,225606750,7570,7570,7570,7570,0
20241120,162100,225606750,7570,7570,7570,7570,0
20241120,162000,225606750,7570,7570,7570,7570,0
20241120,161900,225606750,7570,7570,7570,7570,0
20241120,161800,225606750,7570,7570,7570,7570,0
20241120,161700,225606750,7570,7570,7570,7570,0
20241120,161600,225606750,7570,7570,7570,7570,0
20241120,161500,225606750,7570,7570,7570,7570,0
20241120,161400,225606750,7570,7570,7570,7570,0
20241120,161300,225606750,7570,7570,7570,7570,0
20241120,161200,225606750,7570,7570,7570,7570,0
20241120,161100,225606750,7570,7570,7570,7570,0
20241120,161000,225606750,7570,7570,7570,7570,0
20241120,160900,225606750,7570,7570,7570,7570,1555
20241120,160800,225606750,7570,7570,7570,7570,0
20241120,160700,225606750,7570,7570,7570,7570,0
20241120,160600,225606750,7570,7570,7570,7570,0
20241120,160500,225606750,7570,7570,7570,7570,0
20241120,160400,225606750,7570,7570,7570,7570,0
20241120,160300,225606750,7570,7570,7570,7570,0
20241120,160200,225606750,7570,7570,7570,7570,0
20241120,160100,225606750,7570,7570,7570,7570,0
20241120,160000,225606750,7570,7570,7570,7570,0
20241120,155900,225606750,7570,7570,7570,7570,0
20241120,155800,225606750,7570,7570,7570,7570,0
20241120,155700,225606750,7570,7570,7570,7570,0
20241120,155600,225606750,7570,7570,7570,7570,0
20241120,155500,225606750,7570,7570,7570,7570,0
20241120,155400,225606750,7570,7570,7570,7570,0
20241120,155300,225606750,7570,7570,7570,7570,0
20241120,155200,225606750,7570,7570,7570,7570,0
20241120,155100,225606750,7570,7570,7570,7570,0
20241120,155000,225606750,7570,7570,7570,7570,0
20241120,154900,225606750,7570,7570,7570,7570,0
20241120,154800,225606750,7570,7570,7570,7570,0
20241120,154700,225606750,7570,7570,7570,7570,0
20241120,154600,225606750,7570,7570,7570,7570,0
20241120,154500,225606750,7570,7570,7570,7570,0
20241120,154400,225606750,7570,7570,7570,7570,0
20241120,154300,225606750,7570,7570,7570,7570,0
20241120,154200,225606750,7570,7570,7570,7570,0
20241120,154100,225606750,7570,7570,7570,7570,0
20241120,154000,225606750,7570,7570,7570,7570,0
20241120,153900,225606750,7570,7570,7570,7570,1555
20241120,153800,225606750,7570,7570,7570,7570,0
20241120,153700,225606750,7570,7570,7570,7570,0
20241120,153600,225606750,7570,7570,7570,7570,0
20241120,153500,225606750,7570,7570,7570,7570,0
20241120,153400,225606750,7570,7570,7570,7570,0
20241120,153300,225606750,7570,7570,7570,7570,0
20241120,153200,225606750,7570,7570,7570,7570,0
20241120,153100,225606750,7570,7570,7570,7570,0
20241120,153000,225606750,7570,7570,7570,7570,1555
20241120,152900,213835400,7570,7570,7570,7570,0
20241120,152800,213835400,7570,7570,7570,7570,0
20241120,152700,213835400,7570,7570,7570,7570,0
20241120,152600,213835400,7570,7570,7570,7570,0
20241120,152500,213835400,7570,7570,7570,7570,0
20241120,152400,213835400,7570,7570,7570,7570,0
20241120,152300,213835400,7570,7570,7570,7570,0
20241120,152200,213835400,7570,7570,7570,7570,0
20241120,152100,213835400,7570,7570,7570,7570,0
20241120,152000,213835400,7570,7570,7570,7570,0
20241120,151900,213835400,7570,7530,7570,7530,103
20241120,151800,213055730,7570,7550,7570,7550,101
20241120,151700,212292410,7520,7530,7530,7510,4
20241120,151600,212262320,7510,7520,7520,7510,3
20241120,151500,212239780,7560,7560,7560,7560,0
20241120,151400,212239780,7560,7560,7560,7560,0
20241120,151300,212239780,7560,7560,7560,7560,1
20241120,151200,212232220,7530,7510,7560,7510,575
20241120,151100,207902380,7520,7520,7520,7520,1
20241120,151000,207894860,7510,7510,7510,7510,8
20241120,150900,207834780,7510,7510,7520,7510,146
20241120,150800,206738310,7520,7510,7520,7510,11
20241120,150700,206655600,7530,7530,7530,7530,0
20241120,150600,206655600,7530,7530,7530,7530,0
20241120,150500,206655600,7530,7530,7530,7530,1
20241120,150400,206648070,7530,7530,7530,7530,1
20241120,150300,206640540,7550,7550,7550,7550,100
20241120,150200,205885540,7550,7530,7550,7530,200
20241120,150100,204378120,7530,7560,7570,7520,2738
20241120,150000,183754850,7550,7520,7550,7520,233
20241120,145900,181997870,7530,7530,7530,7530,0
20241120,145800,181997870,7530,7530,7530,7530,0
20241120,145700,181997870,7530,7530,7530,7530,1
20241120,145600,181990340,7510,7510,7510,7510,1
20241120,145500,181982830,7530,7530,7530,7530,0
20241120,145400,181982830,7530,7530,7530,7530,0
20241120,145300,181982830,7530,7530,7530,7530,1
20241120,145200,181975300,7510,7510,7510,7510,1
20241120,145100,181967790,7530,7530,7530,7530,100
20241120,145000,181214790,7510,7510,7510,7510,0
20241120,144900,181214790,7510,7530,7530,7510,555
20241120,144800,177035880,7530,7530,7530,7530,1
20241120,144700,177028350,7600,7530,7600,7530,200
20241120,144600,175515970,7520,7520,7520,7520,16
20241120,144500,175395650,7510,7510,7510,7510,100
20241120,144400,174644650,7500,7510,7510,7500,629
20241120,144300,169920870,7510,7510,7510,7510,0
20241120,144200,169920870,7510,7510,7510,7510,0
20241120,144100,169920870,7510,7510,7510,7510,0
20241120,144000,169920870,7510,7510,7510,7510,1
20241120,143900,169913360,7510,7510,7510,7510,0
20241120,143800,169913360,7510,7510,7510,7510,0
20241120,143700,169913360,7510,7510,7510,7510,0
20241120,143600,169913360,7510,7510,7510,7510,1
20241120,143500,169905850,7530,7530,7530,7530,0
20241120,143400,169905850,7530,7520,7530,7520,3
20241120,143300,169883280,7520,7520,7520,7520,1
20241120,143200,169875760,7510,7510,7510,7510,1
20241120,143100,169868250,7520,7520,7520,7520,0
20241120,143000,169868250,7520,7520,7520,7520,1
20241120,142900,169860730,7500,7500,7500,7500,0
20241120,142800,169860730,7500,7500,7500,7500,1
20241120,142700,169853230,7520,7520,7520,7520,0
20241120,142600,169853230,7520,7520,7520,7520,1
20241120,142500,169845710,7500,7500,7500,7500,1
20241120,142400,169838210,7520,7520,7520,7520,0
20241120,142300,169838210,7520,7520,7520,7520,0
20241120,142200,169838210,7520,7520,7520,7520,0
20241120,142100,169838210,7520,7500,7520,7500,2
20241120,142000,169823190,7520,7520,7520,7520,0
20241120,141900,169823190,7520,7520,7520,7520,0
20241120,141800,169823190,7520,7520,7520,7520,0
20241120,141700,169823190,7520,7520,7520,7520,0
20241120,141600,169823190,7520,7520,7520,7520,0
20241120,141500,169823190,7520,7520,7520,7520,0
20241120,141400,169823190,7520,7520,7520,7520,308
20241120,141300,167507030,7510,7520,7520,7510,325
20241120,141200,165065270,7530,7530,7530,7530,0
20241120,141100,165065270,7530,7530,7530,7530,0
20241120,141000,165065270,7530,7530,7530,7530,2
20241120,140900,165050210,7520,7520,7520,7520,0
20241120,140800,165050210,7520,7520,7520,7520,0
20241120,140700,165050210,7520,7520,7520,7520,0
20241120,140600,165050210,7520,7520,7520,7520,600
20241120,140500,160538210,7530,7530,7530,7530,12
20241120,140400,160447850,7540,7540,7540,7540,0
20241120,140300,160447850,7540,7540,7540,7540,0
20241120,140200,160447850,7540,7540,7540,7540,0
20241120,140100,160447850,7540,7540,7540,7540,0
20241120,140000,160447850,7540,7540,7540,7540,0
20241120,135900,160447850,7540,7540,7540,7540,0
20241120,135800,160447850,7540,7540,7540,7540,0
20241120,135700,160447850,7540,7540,7540,7540,0
20241120,135600,160447850,7540,7540,7540,7540,0
20241120,135500,160447850,7540,7540,7540,7540,0
20241120,135400,160447850,7540,7540,7540,7540,0
20241120,135300,160447850,7540,7540,7540,7540,0
20241120,135200,160447850,7540,7540,7540,7540,0
20241120,135100,160447850,7540,7540,7540,7540,0
20241120,135000,160447850,7540,7540,7540,7540,0
20241120,134900,160447850,7540,7540,7540,7540,0
20241120,134800,160447850,7540,7540,7540,7540,0
20241120,134700,160447850,7540,7540,7540,7540,0
20241120,134600,160447850,7540,7540,7540,7540,0
20241120,134500,160447850,7540,7540,7540,7540,0
20241120,134400,160447850,7540,7540,7540,7540,0
20241120,134300,160447850,7540,7540,7540,7540,0
20241120,134200,160447850,7540,7540,7540,7540,0
20241120,134100,160447850,7540,7540,7540,7540,0
20241120,134000,160447850,7540,7540,7540,7540,0
20241120,133900,160447850,7540,7540,7540,7540,0
20241120,133800,160447850,7540,7540,7540,7540,0
20241120,133700,160447850,7540,7540,7540,7540,0
20241120,133600,160447850,7540,7540,7540,7540,0
20241120,133500,160447850,7540,7540,7540,7540,0
20241120,133400,160447850,7540,7540,7540,7540,0
20241120,133300,160447850,7540,7540,7540,7540,0
20241120,133200,160447850,7540,7540,7540,7540,0
20241120,133100,160447850,7540,7540,7540,7540,0
20241120,133000,160447850,7540,7540,7540,7540,0
20241120,132900,160447850,7540,7540,7540,7540,0
20241120,132800,160447850,7540,7540,7540,7540,0
20241120,132700,160447850,7540,7540,7540,7540,1
20241120,132600,160440310,7530,7530,7530,7530,0
20241120,132500,160440310,7530,7530,7530,7530,0
20241120,132400,160440310,7530,7530,7530,7530,0
20241120,132300,160440310,7530,7530,7530,7530,0
20241120,132200,160440310,7530,7530,7530,7530,18
20241120,132100,160304770,7550,7540,7550,7540,330
20241120,132000,157814350,7530,7520,7530,7520,851
20241120,131900,151408120,7520,7540,7540,7520,1179
20241120,131800,142524160,7550,7550,7550,7550,291
20241120,131700,140327110,7550,7550,7550,7550,630
20241120,131600,135570610,7520,7520,7520,7520,0
20241120,131500,135570610,7520,7520,7520,7520,0
20241120,131400,135570610,7520,7520,7520,7520,0
20241120,131300,135570610,7520,7520,7520,7520,0
20241120,131200,135570610,7520,7520,7520,7520,0
20241120,131100,135570610,7520,7520,7520,7520,0
20241120,131000,135570610,7520,7520,7520,7520,0
20241120,130900,135570610,7520,7520,7520,7520,0
20241120,130800,135570610,7520,7520,7520,7520,0
20241120,130700,135570610,7520,7520,7520,7520,0
20241120,130600,135570610,7520,7520,7520,7520,0
20241120,130500,135570610,7520,7520,7520,7520,0
20241120,130400,135570610,7520,7520,7520,7520,17
20241120,130300,135442770,7550,7550,7550,7550,0
20241120,130200,135442770,7550,7550,7550,7550,0
20241120,130100,135442770,7550,7550,7550,7550,0
20241120,130000,135442770,7550,7550,7550,7550,17
20241120,125900,135314420,7550,7550,7550,7550,0
20241120,125800,135314420,7550,7550,7550,7550,0
20241120,125700,135314420,7550,7550,7550,7550,0
20241120,125600,135314420,7550,7550,7550,7550,0
20241120,125500,135314420,7550,7550,7550,7550,0
20241120,125400,135314420,7550,7550,7550,7550,0
20241120,125300,135314420,7550,7550,7550,7550,0
20241120,125200,135314420,7550,7550,7550,7550,0
20241120,125100,135314420,7550,7550,7550,7550,0
20241120,125000,135314420,7550,7550,7550,7550,0
20241120,124900,135314420,7550,7550,7550,7550,0
20241120,124800,135314420,7550,7550,7550,7550,0
20241120,124700,135314420,7550,7550,7550,7550,0
20241120,124600,135314420,7550,7550,7550,7550,0
20241120,124500,135314420,7550,7550,7550,7550,0
20241120,124400,135314420,7550,7550,7550,7550,0
20241120,124300,135314420,7550,7550,7550,7550,0
20241120,124200,135314420,7550,7550,7550,7550,0
20241120,124100,135314420,7550,7550,7550,7550,0
20241120,124000,135314420,7550,7550,7550,7550,0
20241120,123900,135314420,7550,7550,7550,7550,0
20241120,123800,135314420,7550,7550,7550,7550,0
20241120,123700,135314420,7550,7540,7550,7540,6
20241120,123600,135269170,7510,7510,7510,7510,0
20241120,123500,135269170,7510,7510,7510,7510,0
20241120,123400,135269170,7510,7510,7510,7510,0
20241120,123300,135269170,7510,7510,7510,7510,0
20241120,123200,135269170,7510,7510,7510,7510,0
20241120,123100,135269170,7510,7510,7510,7510,0
20241120,123000,135269170,7510,7510,7510,7510,16
20241120,122900,135149010,7550,7550,7550,7550,0
20241120,122800,135149010,7550,7550,7550,7550,0
20241120,122700,135149010,7550,7550,7550,7550,0
20241120,122600,135149010,7550,7550,7550,7550,0
20241120,122500,135149010,7550,7550,7550,7550,0
20241120,122400,135149010,7550,7550,7550,7550,0
20241120,122300,135149010,7550,7550,7550,7550,0
20241120,122200,135149010,7550,7550,7550,7550,0
20241120,122100,135149010,7550,7550,7550,7550,0
20241120,122000,135149010,7550,7550,7550,7550,1
20241120,121900,135141460,7550,7550,7550,7550,0
20241120,121800,135141460,7550,7550,7550,7550,0
20241120,121700,135141460,7550,7550,7550,7550,0
20241120,121600,135141460,7550,7540,7550,7540,10
20241120,121500,135066030,7540,7540,7540,7540,0
20241120,121400,135066030,7540,7530,7540,7530,48
20241120,121300,134704420,7530,7530,7530,7530,0
20241120,121200,134704420,7530,7530,7530,7530,0
20241120,121100,134704420,7530,7530,7530,7530,0
20241120,121000,134704420,7530,7530,7530,7530,2
20241120,120900,134689360,7530,7530,7530,7530,0
20241120,120800,134689360,7530,7530,7530,7530,0
20241120,120700,134689360,7530,7530,7530,7530,0
20241120,120600,134689360,7530,7530,7530,7530,2
20241120,120500,134674300,7530,7530,7530,7530,0
20241120,120400,134674300,7530,7530,7530,7530,0
20241120,120300,134674300,7530,7530,7530,7530,0
20241120,120200,134674300,7530,7530,7530,7530,0
20241120,120100,134674300,7530,7530,7530,7530,0
20241120,120000,134674300,7530,7530,7530,7530,10
20241120,115900,134599000,7510,7510,7510,7510,0
20241120,115800,134599000,7510,7510,7510,7510,0
20241120,115700,134599000,7510,7510,7510,7510,0
20241120,115600,134599000,7510,7510,7510,7510,0
20241120,115500,134599000,7510,7510,7510,7510,1
20241120,115400,134591490,7530,7530,7530,7530,0
20241120,115300,134591490,7530,7530,7530,7530,1
20241120,115200,134583960,7510,7510,7510,7510,0
20241120,115100,134583960,7510,7510,7510,7510,1
20241120,115000,134576450,7520,7520,7520,7520,0
20241120,114900,134576450,7520,7520,7520,7520,5
20241120,114800,134538850,7520,7520,7520,7520,0
20241120,114700,134538850,7520,7520,7520,7520,0
20241120,114600,134538850,7520,7520,7520,7520,200
20241120,114500,133034850,7520,7510,7520,7510,12
20241120,114400,132944720,7490,7490,7490,7490,0
20241120,114300,132944720,7490,7490,7490,7490,0
20241120,114200,132944720,7490,7490,7490,7490,0
20241120,114100,132944720,7490,7490,7490,7490,0
20241120,114000,132944720,7490,7490,7490,7490,0
20241120,113900,132944720,7490,7490,7490,7490,0
20241120,113800,132944720,7490,7490,7490,7490,0
20241120,113700,132944720,7490,7490,7490,7490,0
20241120,113600,132944720,7490,7500,7500,7490,100
20241120,113500,132194770,7500,7510,7510,7500,10
20241120,113400,132119760,7530,7530,7530,7530,0
20241120,113300,132119760,7530,7530,7530,7530,0
20241120,113200,132119760,7530,7530,7530,7530,1
20241120,113100,132112230,7530,7530,7530,7530,0
20241120,113000,132112230,7530,7530,7530,7530,0
20241120,112900,132112230,7530,7530,7530,7530,0
20241120,112800,132112230,7530,7530,7530,7530,0
20241120,112700,132112230,7530,7530,7530,7530,0
20241120,112600,132112230,7530,7530,7530,7530,0
20241120,112500,132112230,7530,7530,7530,7530,0
20241120,112400,132112230,7530,7530,7530,7530,0
20241120,112300,132112230,7530,7530,7530,7530,0
20241120,112200,132112230,7530,7530,7530,7530,0
20241120,112100,132112230,7530,7530,7530,7530,0
20241120,112000,132112230,7530,7530,7530,7530,0
20241120,111900,132112230,7530,7530,7530,7530,0
20241120,111800,132112230,7530,7530,7530,7530,0
20241120,111700,132112230,7530,7530,7530,7530,29
20241120,111600,131893860,7520,7520,7520,7520,91
20241120,111500,131209540,7520,7520,7520,7520,2
20241120,111400,131194500,7520,7510,7520,7510,650
20241120,111300,126312990,7500,7500,7500,7500,239
20241120,111200,124520490,7510,7510,7510,7510,0
20241120,111100,124520490,7510,7510,7510,7510,0
20241120,111000,124520490,7510,7510,7510,7510,0
20241120,110900,124520490,7510,7510,7510,7510,1
20241120,110800,124512980,7500,7500,7500,7500,0
20241120,110700,124512980,7500,7500,7500,7500,0
20241120,110600,124512980,7500,7510,7510,7490,3321
20241120,110500,99585000,7550,7540,7550,7540,65
20241120,110400,99094610,7540,7540,7540,7540,0
20241120,110300,99094610,7540,7540,7540,7540,0
20241120,110200,99094610,7540,7540,7540,7540,0
20241120,110100,99094610,7540,7540,7540,7540,0
20241120,110000,99094610,7540,7520,7540,7520,5
20241120,105900,99056980,7520,7520,7520,7520,0
20241120,105800,99056980,7520,7520,7520,7520,1
20241120,105700,99049460,7500,7500,7500,7500,0
20241120,105600,99049460,7500,7500,7500,7500,9
20241120,105500,98981960,7520,7520,7520,7520,0
20241120,105400,98981960,7520,7520,7520,7520,1
20241120,105300,98974440,7520,7520,7520,7520,0
20241120,105200,98974440,7520,7520,7520,7520,0
20241120,105100,98974440,7520,7520,7520,7520,1
20241120,105000,98966920,7500,7500,7500,7500,45
20241120,104900,98629420,7500,7500,7500,7500,0
20241120,104800,98629420,7500,7500,7500,7500,0
20241120,104700,98629420,7500,7500,7500,7500,44
20241120,104600,98299420,7520,7520,7520,7520,0
20241120,104500,98299420,7520,7520,7520,7520,0
20241120,104400,98299420,7520,7520,7520,7520,0
20241120,104300,98299420,7520,7510,7520,7500,1150
20241120,104200,89651950,7510,7510,7510,7510,9
20241120,104100,89584360,7510,7510,7510,7510,0
20241120,104000,89584360,7510,7510,7510,7510,0
20241120,103900,89584360,7510,7510,7510,7510,0
20241120,103800,89584360,7510,7510,7510,7510,0
20241120,103700,89584360,7510,7510,7510,7510,0
20241120,103600,89584360,7510,7510,7510,7510,0
20241120,103500,89584360,7510,7510,7510,7510,0
20241120,103400,89584360,7510,7510,7510,7510,0
20241120,103300,89584360,7510,7510,7510,7510,0
20241120,103200,89584360,7510,7510,7510,7510,0
20241120,103100,89584360,7510,7510,7510,7510,0
20241120,103000,89584360,7510,7510,7510,7510,0
20241120,102900,89584360,7510,7510,7510,7510,0
20241120,102800,89584360,7510,7510,7510,7510,0
20241120,102700,89584360,7510,7510,7510,7510,0
20241120,102600,89584360,7510,7510,7510,7510,1
20241120,102500,89576850,7510,7510,7510,7510,1
20241120,102400,89569340,7500,7500,7500,7500,0
20241120,102300,89569340,7500,7500,7500,7500,25
20241120,102200,89381840,7510,7500,7510,7500,517
20241120,102100,85499260,7500,7520,7550,7500,3023
20241120,102000,62801240,7510,7510,7510,7510,80
20241120,101900,62200440,7520,7520,7520,7520,0
20241120,101800,62200440,7520,7510,7520,7510,700
20241120,101700,56938120,7510,7510,7510,7510,850
20241120,101600,50554620,7510,7510,7510,7510,0
20241120,101500,50554620,7510,7510,7510,7510,0
20241120,101400,50554620,7510,7510,7510,7510,0
20241120,101300,50554620,7510,7510,7510,7510,0
20241120,101200,50554620,7510,7510,7510,7510,0
20241120,101100,50554620,7510,7510,7510,7510,5
20241120,101000,50517070,7510,7510,7510,7510,0
20241120,100900,50517070,7510,7510,7510,7510,1
20241120,100800,50509560,7510,7510,7510,7510,1
20241120,100700,50502050,7510,7510,7510,7510,0
20241120,100600,50502050,7510,7510,7510,7510,0
20241120,100500,50502050,7510,7510,7510,7510,1500
20241120,100400,39237050,7550,7540,7550,7520,500
20241120,100300,35472840,7540,7520,7550,7520,100
20241120,100200,34718620,7480,7480,7480,7480,0
20241120,100100,34718620,7480,7480,7480,7480,0
20241120,100000,34718620,7480,7490,7490,7480,10
20241120,095900,34643740,7490,7500,7500,7490,10
20241120,095800,34568830,7500,7500,7500,7500,0
20241120,095700,34568830,7500,7500,7500,7500,106
20241120,095600,33773830,7500,7500,7500,7500,10
20241120,095500,33698830,7540,7500,7540,7470,59
20241120,095400,33255510,7500,7500,7500,7500,0
20241120,095300,33255510,7500,7500,7500,7500,1
20241120,095200,33248010,7490,7490,7490,7490,0
20241120,095100,33248010,7490,7490,7490,7490,0
20241120,095000,33248010,7490,7490,7500,7490,1201
20241120,094900,24251940,7490,7510,7510,7480,139
20241120,094800,23209570,7500,7520,7520,7500,605
20241120,094700,18666400,7520,7520,7520,7520,0
20241120,094600,18666400,7520,7520,7520,7520,4
20241120,094500,18636320,7520,7520,7520,7520,17
20241120,094400,18508480,7520,7520,7520,7520,0
20241120,094300,18508480,7520,7540,7550,7520,458
20241120,094200,15061010,7550,7550,7550,7550,0
20241120,094100,15061010,7550,7550,7550,7550,0
20241120,094000,15061010,7550,7550,7550,7550,0
20241120,093900,15061010,7550,7550,7550,7550,0
20241120,093800,15061010,7550,7550,7550,7550,0
20241120,093700,15061010,7550,7550,7550,7550,0
20241120,093600,15061010,7550,7550,7550,7550,1
20241120,093500,15053460,7550,7550,7550,7550,4
20241120,093400,15023260,7540,7540,7540,7540,0
20241120,093300,15023260,7540,7540,7540,7540,0
20241120,093200,15023260,7540,7550,7550,7520,1220
20241120,093100,5830600,7560,7560,7560,7560,0
20241120,093000,5830600,7560,7560,7560,7560,4
20241120,092900,5800360,7550,7540,7550,7540,72
20241120,092800,5257170,7550,7550,7550,7550,10
20241120,092700,5181670,7540,7540,7540,7540,0
20241120,092600,5181670,7540,7540,7540,7540,0
20241120,092500,5181670,7540,7540,7540,7540,0
20241120,092400,5181670,7540,7540,7540,7540,0
20241120,092300,5181670,7540,7540,7540,7530,251
20241120,092200,3289140,7550,7540,7550,7540,53
20241120,092100,2889250,7540,7540,7540,7540,5
20241120,092000,2851550,7530,7530,7530,7530,0
20241120,091900,2851550,7530,7530,7530,7530,0
20241120,091800,2851550,7530,7530,7530,7530,0
20241120,091700,2851550,7530,7530,7530,7530,0
20241120,091600,2851550,7530,7530,7530,7530,0
20241120,091500,2851550,7530,7580,7580,7530,261
20241120,091400,880810,7580,7580,7580,7580,0
20241120,091300,880810,7580,7580,7580,7580,0
20241120,091200,880810,7580,7590,7590,7580,6
20241120,091100,835280,7590,7590,7590,7590,0
20241120,091000,835280,7590,7590,7590,7590,15
20241120,090900,721430,7610,7610,7610,7610,0
20241120,090800,721430,7610,7590,7610,7590,42
20241120,090700,402160,7590,7590,7590,7590,42
20241120,090600,83380,7580,7580,7580,7580,0
20241120,090500,83380,7580,7580,7580,7580,0
20241120,090400,83380,7580,7580,7580,7580,0
20241120,090300,83380,7580,7580,7580,7580,0
20241120,090200,83380,7580,7580,7580,7580,1
20241120,090100,75800,7580,7580,7580,7580,0
20241120,090000,75800,7580,7580,7580,7580,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183900 225606750 7570 7570 7570 7570 1555
3 20241120 183800 225606750 7570 7570 7570 7570 0
4 20241120 183700 225606750 7570 7570 7570 7570 0
5 20241120 183600 225606750 7570 7570 7570 7570 0
6 20241120 183500 225606750 7570 7570 7570 7570 0
7 20241120 183400 225606750 7570 7570 7570 7570 0
8 20241120 183300 225606750 7570 7570 7570 7570 0
9 20241120 183200 225606750 7570 7570 7570 7570 0
10 20241120 183100 225606750 7570 7570 7570 7570 0
11 20241120 183000 225606750 7570 7570 7570 7570 0
12 20241120 182900 225606750 7570 7570 7570 7570 0
13 20241120 182800 225606750 7570 7570 7570 7570 0
14 20241120 182700 225606750 7570 7570 7570 7570 0
15 20241120 182600 225606750 7570 7570 7570 7570 0
16 20241120 182500 225606750 7570 7570 7570 7570 0
17 20241120 182400 225606750 7570 7570 7570 7570 0
18 20241120 182300 225606750 7570 7570 7570 7570 0
19 20241120 182200 225606750 7570 7570 7570 7570 0
20 20241120 182100 225606750 7570 7570 7570 7570 0
21 20241120 182000 225606750 7570 7570 7570 7570 0
22 20241120 181900 225606750 7570 7570 7570 7570 0
23 20241120 181800 225606750 7570 7570 7570 7570 0
24 20241120 181700 225606750 7570 7570 7570 7570 0
25 20241120 181600 225606750 7570 7570 7570 7570 0
26 20241120 181500 225606750 7570 7570 7570 7570 0
27 20241120 181400 225606750 7570 7570 7570 7570 0
28 20241120 181300 225606750 7570 7570 7570 7570 0
29 20241120 181200 225606750 7570 7570 7570 7570 0
30 20241120 181100 225606750 7570 7570 7570 7570 0
31 20241120 181000 225606750 7570 7570 7570 7570 0
32 20241120 180900 225606750 7570 7570 7570 7570 1555
33 20241120 180800 225606750 7570 7570 7570 7570 0
34 20241120 180700 225606750 7570 7570 7570 7570 0
35 20241120 180600 225606750 7570 7570 7570 7570 0
36 20241120 180500 225606750 7570 7570 7570 7570 0
37 20241120 180400 225606750 7570 7570 7570 7570 0
38 20241120 180300 225606750 7570 7570 7570 7570 0
39 20241120 180200 225606750 7570 7570 7570 7570 0
40 20241120 180100 225606750 7570 7570 7570 7570 0
41 20241120 180000 225606750 7570 7570 7570 7570 0
42 20241120 175900 225606750 7570 7570 7570 7570 0
43 20241120 175800 225606750 7570 7570 7570 7570 0
44 20241120 175700 225606750 7570 7570 7570 7570 0
45 20241120 175600 225606750 7570 7570 7570 7570 0
46 20241120 175500 225606750 7570 7570 7570 7570 0
47 20241120 175400 225606750 7570 7570 7570 7570 0
48 20241120 175300 225606750 7570 7570 7570 7570 0
49 20241120 175200 225606750 7570 7570 7570 7570 0
50 20241120 175100 225606750 7570 7570 7570 7570 0
51 20241120 175000 225606750 7570 7570 7570 7570 0
52 20241120 174900 225606750 7570 7570 7570 7570 0
53 20241120 174800 225606750 7570 7570 7570 7570 0
54 20241120 174700 225606750 7570 7570 7570 7570 0
55 20241120 174600 225606750 7570 7570 7570 7570 0
56 20241120 174500 225606750 7570 7570 7570 7570 0
57 20241120 174400 225606750 7570 7570 7570 7570 0
58 20241120 174300 225606750 7570 7570 7570 7570 0
59 20241120 174200 225606750 7570 7570 7570 7570 0
60 20241120 174100 225606750 7570 7570 7570 7570 0
61 20241120 174000 225606750 7570 7570 7570 7570 0
62 20241120 173900 225606750 7570 7570 7570 7570 1555
63 20241120 173800 225606750 7570 7570 7570 7570 0
64 20241120 173700 225606750 7570 7570 7570 7570 0
65 20241120 173600 225606750 7570 7570 7570 7570 0
66 20241120 173500 225606750 7570 7570 7570 7570 0
67 20241120 173400 225606750 7570 7570 7570 7570 0
68 20241120 173300 225606750 7570 7570 7570 7570 0
69 20241120 173200 225606750 7570 7570 7570 7570 0
70 20241120 173100 225606750 7570 7570 7570 7570 0
71 20241120 173000 225606750 7570 7570 7570 7570 0
72 20241120 172900 225606750 7570 7570 7570 7570 0
73 20241120 172800 225606750 7570 7570 7570 7570 0
74 20241120 172700 225606750 7570 7570 7570 7570 0
75 20241120 172600 225606750 7570 7570 7570 7570 0
76 20241120 172500 225606750 7570 7570 7570 7570 0
77 20241120 172400 225606750 7570 7570 7570 7570 0
78 20241120 172300 225606750 7570 7570 7570 7570 0
79 20241120 172200 225606750 7570 7570 7570 7570 0
80 20241120 172100 225606750 7570 7570 7570 7570 0
81 20241120 172000 225606750 7570 7570 7570 7570 0
82 20241120 171900 225606750 7570 7570 7570 7570 0
83 20241120 171800 225606750 7570 7570 7570 7570 0
84 20241120 171700 225606750 7570 7570 7570 7570 0
85 20241120 171600 225606750 7570 7570 7570 7570 0
86 20241120 171500 225606750 7570 7570 7570 7570 0
87 20241120 171400 225606750 7570 7570 7570 7570 0
88 20241120 171300 225606750 7570 7570 7570 7570 0
89 20241120 171200 225606750 7570 7570 7570 7570 0
90 20241120 171100 225606750 7570 7570 7570 7570 0
91 20241120 171000 225606750 7570 7570 7570 7570 0
92 20241120 170900 225606750 7570 7570 7570 7570 1555
93 20241120 170800 225606750 7570 7570 7570 7570 0
94 20241120 170700 225606750 7570 7570 7570 7570 0
95 20241120 170600 225606750 7570 7570 7570 7570 0
96 20241120 170500 225606750 7570 7570 7570 7570 0
97 20241120 170400 225606750 7570 7570 7570 7570 0
98 20241120 170300 225606750 7570 7570 7570 7570 0
99 20241120 170200 225606750 7570 7570 7570 7570 0
100 20241120 170100 225606750 7570 7570 7570 7570 0
101 20241120 170000 225606750 7570 7570 7570 7570 0
102 20241120 165900 225606750 7570 7570 7570 7570 0
103 20241120 165800 225606750 7570 7570 7570 7570 0
104 20241120 165700 225606750 7570 7570 7570 7570 0
105 20241120 165600 225606750 7570 7570 7570 7570 0
106 20241120 165500 225606750 7570 7570 7570 7570 0
107 20241120 165400 225606750 7570 7570 7570 7570 0
108 20241120 165300 225606750 7570 7570 7570 7570 0
109 20241120 165200 225606750 7570 7570 7570 7570 0
110 20241120 165100 225606750 7570 7570 7570 7570 0
111 20241120 165000 225606750 7570 7570 7570 7570 0
112 20241120 164900 225606750 7570 7570 7570 7570 0
113 20241120 164800 225606750 7570 7570 7570 7570 0
114 20241120 164700 225606750 7570 7570 7570 7570 0
115 20241120 164600 225606750 7570 7570 7570 7570 0
116 20241120 164500 225606750 7570 7570 7570 7570 0
117 20241120 164400 225606750 7570 7570 7570 7570 0
118 20241120 164300 225606750 7570 7570 7570 7570 0
119 20241120 164200 225606750 7570 7570 7570 7570 0
120 20241120 164100 225606750 7570 7570 7570 7570 0
121 20241120 164000 225606750 7570 7570 7570 7570 0
122 20241120 163900 225606750 7570 7570 7570 7570 1555
123 20241120 163800 225606750 7570 7570 7570 7570 0
124 20241120 163700 225606750 7570 7570 7570 7570 0
125 20241120 163600 225606750 7570 7570 7570 7570 0
126 20241120 163500 225606750 7570 7570 7570 7570 0
127 20241120 163400 225606750 7570 7570 7570 7570 0
128 20241120 163300 225606750 7570 7570 7570 7570 0
129 20241120 163200 225606750 7570 7570 7570 7570 0
130 20241120 163100 225606750 7570 7570 7570 7570 0
131 20241120 163000 225606750 7570 7570 7570 7570 0
132 20241120 162900 225606750 7570 7570 7570 7570 0
133 20241120 162800 225606750 7570 7570 7570 7570 0
134 20241120 162700 225606750 7570 7570 7570 7570 0
135 20241120 162600 225606750 7570 7570 7570 7570 0
136 20241120 162500 225606750 7570 7570 7570 7570 0
137 20241120 162400 225606750 7570 7570 7570 7570 0
138 20241120 162300 225606750 7570 7570 7570 7570 0
139 20241120 162200 225606750 7570 7570 7570 7570 0
140 20241120 162100 225606750 7570 7570 7570 7570 0
141 20241120 162000 225606750 7570 7570 7570 7570 0
142 20241120 161900 225606750 7570 7570 7570 7570 0
143 20241120 161800 225606750 7570 7570 7570 7570 0
144 20241120 161700 225606750 7570 7570 7570 7570 0
145 20241120 161600 225606750 7570 7570 7570 7570 0
146 20241120 161500 225606750 7570 7570 7570 7570 0
147 20241120 161400 225606750 7570 7570 7570 7570 0
148 20241120 161300 225606750 7570 7570 7570 7570 0
149 20241120 161200 225606750 7570 7570 7570 7570 0
150 20241120 161100 225606750 7570 7570 7570 7570 0
151 20241120 161000 225606750 7570 7570 7570 7570 0
152 20241120 160900 225606750 7570 7570 7570 7570 1555
153 20241120 160800 225606750 7570 7570 7570 7570 0
154 20241120 160700 225606750 7570 7570 7570 7570 0
155 20241120 160600 225606750 7570 7570 7570 7570 0
156 20241120 160500 225606750 7570 7570 7570 7570 0
157 20241120 160400 225606750 7570 7570 7570 7570 0
158 20241120 160300 225606750 7570 7570 7570 7570 0
159 20241120 160200 225606750 7570 7570 7570 7570 0
160 20241120 160100 225606750 7570 7570 7570 7570 0
161 20241120 160000 225606750 7570 7570 7570 7570 0
162 20241120 155900 225606750 7570 7570 7570 7570 0
163 20241120 155800 225606750 7570 7570 7570 7570 0
164 20241120 155700 225606750 7570 7570 7570 7570 0
165 20241120 155600 225606750 7570 7570 7570 7570 0
166 20241120 155500 225606750 7570 7570 7570 7570 0
167 20241120 155400 225606750 7570 7570 7570 7570 0
168 20241120 155300 225606750 7570 7570 7570 7570 0
169 20241120 155200 225606750 7570 7570 7570 7570 0
170 20241120 155100 225606750 7570 7570 7570 7570 0
171 20241120 155000 225606750 7570 7570 7570 7570 0
172 20241120 154900 225606750 7570 7570 7570 7570 0
173 20241120 154800 225606750 7570 7570 7570 7570 0
174 20241120 154700 225606750 7570 7570 7570 7570 0
175 20241120 154600 225606750 7570 7570 7570 7570 0
176 20241120 154500 225606750 7570 7570 7570 7570 0
177 20241120 154400 225606750 7570 7570 7570 7570 0
178 20241120 154300 225606750 7570 7570 7570 7570 0
179 20241120 154200 225606750 7570 7570 7570 7570 0
180 20241120 154100 225606750 7570 7570 7570 7570 0
181 20241120 154000 225606750 7570 7570 7570 7570 0
182 20241120 153900 225606750 7570 7570 7570 7570 1555
183 20241120 153800 225606750 7570 7570 7570 7570 0
184 20241120 153700 225606750 7570 7570 7570 7570 0
185 20241120 153600 225606750 7570 7570 7570 7570 0
186 20241120 153500 225606750 7570 7570 7570 7570 0
187 20241120 153400 225606750 7570 7570 7570 7570 0
188 20241120 153300 225606750 7570 7570 7570 7570 0
189 20241120 153200 225606750 7570 7570 7570 7570 0
190 20241120 153100 225606750 7570 7570 7570 7570 0
191 20241120 153000 225606750 7570 7570 7570 7570 1555
192 20241120 152900 213835400 7570 7570 7570 7570 0
193 20241120 152800 213835400 7570 7570 7570 7570 0
194 20241120 152700 213835400 7570 7570 7570 7570 0
195 20241120 152600 213835400 7570 7570 7570 7570 0
196 20241120 152500 213835400 7570 7570 7570 7570 0
197 20241120 152400 213835400 7570 7570 7570 7570 0
198 20241120 152300 213835400 7570 7570 7570 7570 0
199 20241120 152200 213835400 7570 7570 7570 7570 0
200 20241120 152100 213835400 7570 7570 7570 7570 0
201 20241120 152000 213835400 7570 7570 7570 7570 0
202 20241120 151900 213835400 7570 7530 7570 7530 103
203 20241120 151800 213055730 7570 7550 7570 7550 101
204 20241120 151700 212292410 7520 7530 7530 7510 4
205 20241120 151600 212262320 7510 7520 7520 7510 3
206 20241120 151500 212239780 7560 7560 7560 7560 0
207 20241120 151400 212239780 7560 7560 7560 7560 0
208 20241120 151300 212239780 7560 7560 7560 7560 1
209 20241120 151200 212232220 7530 7510 7560 7510 575
210 20241120 151100 207902380 7520 7520 7520 7520 1
211 20241120 151000 207894860 7510 7510 7510 7510 8
212 20241120 150900 207834780 7510 7510 7520 7510 146
213 20241120 150800 206738310 7520 7510 7520 7510 11
214 20241120 150700 206655600 7530 7530 7530 7530 0
215 20241120 150600 206655600 7530 7530 7530 7530 0
216 20241120 150500 206655600 7530 7530 7530 7530 1
217 20241120 150400 206648070 7530 7530 7530 7530 1
218 20241120 150300 206640540 7550 7550 7550 7550 100
219 20241120 150200 205885540 7550 7530 7550 7530 200
220 20241120 150100 204378120 7530 7560 7570 7520 2738
221 20241120 150000 183754850 7550 7520 7550 7520 233
222 20241120 145900 181997870 7530 7530 7530 7530 0
223 20241120 145800 181997870 7530 7530 7530 7530 0
224 20241120 145700 181997870 7530 7530 7530 7530 1
225 20241120 145600 181990340 7510 7510 7510 7510 1
226 20241120 145500 181982830 7530 7530 7530 7530 0
227 20241120 145400 181982830 7530 7530 7530 7530 0
228 20241120 145300 181982830 7530 7530 7530 7530 1
229 20241120 145200 181975300 7510 7510 7510 7510 1
230 20241120 145100 181967790 7530 7530 7530 7530 100
231 20241120 145000 181214790 7510 7510 7510 7510 0
232 20241120 144900 181214790 7510 7530 7530 7510 555
233 20241120 144800 177035880 7530 7530 7530 7530 1
234 20241120 144700 177028350 7600 7530 7600 7530 200
235 20241120 144600 175515970 7520 7520 7520 7520 16
236 20241120 144500 175395650 7510 7510 7510 7510 100
237 20241120 144400 174644650 7500 7510 7510 7500 629
238 20241120 144300 169920870 7510 7510 7510 7510 0
239 20241120 144200 169920870 7510 7510 7510 7510 0
240 20241120 144100 169920870 7510 7510 7510 7510 0
241 20241120 144000 169920870 7510 7510 7510 7510 1
242 20241120 143900 169913360 7510 7510 7510 7510 0
243 20241120 143800 169913360 7510 7510 7510 7510 0
244 20241120 143700 169913360 7510 7510 7510 7510 0
245 20241120 143600 169913360 7510 7510 7510 7510 1
246 20241120 143500 169905850 7530 7530 7530 7530 0
247 20241120 143400 169905850 7530 7520 7530 7520 3
248 20241120 143300 169883280 7520 7520 7520 7520 1
249 20241120 143200 169875760 7510 7510 7510 7510 1
250 20241120 143100 169868250 7520 7520 7520 7520 0
251 20241120 143000 169868250 7520 7520 7520 7520 1
252 20241120 142900 169860730 7500 7500 7500 7500 0
253 20241120 142800 169860730 7500 7500 7500 7500 1
254 20241120 142700 169853230 7520 7520 7520 7520 0
255 20241120 142600 169853230 7520 7520 7520 7520 1
256 20241120 142500 169845710 7500 7500 7500 7500 1
257 20241120 142400 169838210 7520 7520 7520 7520 0
258 20241120 142300 169838210 7520 7520 7520 7520 0
259 20241120 142200 169838210 7520 7520 7520 7520 0
260 20241120 142100 169838210 7520 7500 7520 7500 2
261 20241120 142000 169823190 7520 7520 7520 7520 0
262 20241120 141900 169823190 7520 7520 7520 7520 0
263 20241120 141800 169823190 7520 7520 7520 7520 0
264 20241120 141700 169823190 7520 7520 7520 7520 0
265 20241120 141600 169823190 7520 7520 7520 7520 0
266 20241120 141500 169823190 7520 7520 7520 7520 0
267 20241120 141400 169823190 7520 7520 7520 7520 308
268 20241120 141300 167507030 7510 7520 7520 7510 325
269 20241120 141200 165065270 7530 7530 7530 7530 0
270 20241120 141100 165065270 7530 7530 7530 7530 0
271 20241120 141000 165065270 7530 7530 7530 7530 2
272 20241120 140900 165050210 7520 7520 7520 7520 0
273 20241120 140800 165050210 7520 7520 7520 7520 0
274 20241120 140700 165050210 7520 7520 7520 7520 0
275 20241120 140600 165050210 7520 7520 7520 7520 600
276 20241120 140500 160538210 7530 7530 7530 7530 12
277 20241120 140400 160447850 7540 7540 7540 7540 0
278 20241120 140300 160447850 7540 7540 7540 7540 0
279 20241120 140200 160447850 7540 7540 7540 7540 0
280 20241120 140100 160447850 7540 7540 7540 7540 0
281 20241120 140000 160447850 7540 7540 7540 7540 0
282 20241120 135900 160447850 7540 7540 7540 7540 0
283 20241120 135800 160447850 7540 7540 7540 7540 0
284 20241120 135700 160447850 7540 7540 7540 7540 0
285 20241120 135600 160447850 7540 7540 7540 7540 0
286 20241120 135500 160447850 7540 7540 7540 7540 0
287 20241120 135400 160447850 7540 7540 7540 7540 0
288 20241120 135300 160447850 7540 7540 7540 7540 0
289 20241120 135200 160447850 7540 7540 7540 7540 0
290 20241120 135100 160447850 7540 7540 7540 7540 0
291 20241120 135000 160447850 7540 7540 7540 7540 0
292 20241120 134900 160447850 7540 7540 7540 7540 0
293 20241120 134800 160447850 7540 7540 7540 7540 0
294 20241120 134700 160447850 7540 7540 7540 7540 0
295 20241120 134600 160447850 7540 7540 7540 7540 0
296 20241120 134500 160447850 7540 7540 7540 7540 0
297 20241120 134400 160447850 7540 7540 7540 7540 0
298 20241120 134300 160447850 7540 7540 7540 7540 0
299 20241120 134200 160447850 7540 7540 7540 7540 0
300 20241120 134100 160447850 7540 7540 7540 7540 0
301 20241120 134000 160447850 7540 7540 7540 7540 0
302 20241120 133900 160447850 7540 7540 7540 7540 0
303 20241120 133800 160447850 7540 7540 7540 7540 0
304 20241120 133700 160447850 7540 7540 7540 7540 0
305 20241120 133600 160447850 7540 7540 7540 7540 0
306 20241120 133500 160447850 7540 7540 7540 7540 0
307 20241120 133400 160447850 7540 7540 7540 7540 0
308 20241120 133300 160447850 7540 7540 7540 7540 0
309 20241120 133200 160447850 7540 7540 7540 7540 0
310 20241120 133100 160447850 7540 7540 7540 7540 0
311 20241120 133000 160447850 7540 7540 7540 7540 0
312 20241120 132900 160447850 7540 7540 7540 7540 0
313 20241120 132800 160447850 7540 7540 7540 7540 0
314 20241120 132700 160447850 7540 7540 7540 7540 1
315 20241120 132600 160440310 7530 7530 7530 7530 0
316 20241120 132500 160440310 7530 7530 7530 7530 0
317 20241120 132400 160440310 7530 7530 7530 7530 0
318 20241120 132300 160440310 7530 7530 7530 7530 0
319 20241120 132200 160440310 7530 7530 7530 7530 18
320 20241120 132100 160304770 7550 7540 7550 7540 330
321 20241120 132000 157814350 7530 7520 7530 7520 851
322 20241120 131900 151408120 7520 7540 7540 7520 1179
323 20241120 131800 142524160 7550 7550 7550 7550 291
324 20241120 131700 140327110 7550 7550 7550 7550 630
325 20241120 131600 135570610 7520 7520 7520 7520 0
326 20241120 131500 135570610 7520 7520 7520 7520 0
327 20241120 131400 135570610 7520 7520 7520 7520 0
328 20241120 131300 135570610 7520 7520 7520 7520 0
329 20241120 131200 135570610 7520 7520 7520 7520 0
330 20241120 131100 135570610 7520 7520 7520 7520 0
331 20241120 131000 135570610 7520 7520 7520 7520 0
332 20241120 130900 135570610 7520 7520 7520 7520 0
333 20241120 130800 135570610 7520 7520 7520 7520 0
334 20241120 130700 135570610 7520 7520 7520 7520 0
335 20241120 130600 135570610 7520 7520 7520 7520 0
336 20241120 130500 135570610 7520 7520 7520 7520 0
337 20241120 130400 135570610 7520 7520 7520 7520 17
338 20241120 130300 135442770 7550 7550 7550 7550 0
339 20241120 130200 135442770 7550 7550 7550 7550 0
340 20241120 130100 135442770 7550 7550 7550 7550 0
341 20241120 130000 135442770 7550 7550 7550 7550 17
342 20241120 125900 135314420 7550 7550 7550 7550 0
343 20241120 125800 135314420 7550 7550 7550 7550 0
344 20241120 125700 135314420 7550 7550 7550 7550 0
345 20241120 125600 135314420 7550 7550 7550 7550 0
346 20241120 125500 135314420 7550 7550 7550 7550 0
347 20241120 125400 135314420 7550 7550 7550 7550 0
348 20241120 125300 135314420 7550 7550 7550 7550 0
349 20241120 125200 135314420 7550 7550 7550 7550 0
350 20241120 125100 135314420 7550 7550 7550 7550 0
351 20241120 125000 135314420 7550 7550 7550 7550 0
352 20241120 124900 135314420 7550 7550 7550 7550 0
353 20241120 124800 135314420 7550 7550 7550 7550 0
354 20241120 124700 135314420 7550 7550 7550 7550 0
355 20241120 124600 135314420 7550 7550 7550 7550 0
356 20241120 124500 135314420 7550 7550 7550 7550 0
357 20241120 124400 135314420 7550 7550 7550 7550 0
358 20241120 124300 135314420 7550 7550 7550 7550 0
359 20241120 124200 135314420 7550 7550 7550 7550 0
360 20241120 124100 135314420 7550 7550 7550 7550 0
361 20241120 124000 135314420 7550 7550 7550 7550 0
362 20241120 123900 135314420 7550 7550 7550 7550 0
363 20241120 123800 135314420 7550 7550 7550 7550 0
364 20241120 123700 135314420 7550 7540 7550 7540 6
365 20241120 123600 135269170 7510 7510 7510 7510 0
366 20241120 123500 135269170 7510 7510 7510 7510 0
367 20241120 123400 135269170 7510 7510 7510 7510 0
368 20241120 123300 135269170 7510 7510 7510 7510 0
369 20241120 123200 135269170 7510 7510 7510 7510 0
370 20241120 123100 135269170 7510 7510 7510 7510 0
371 20241120 123000 135269170 7510 7510 7510 7510 16
372 20241120 122900 135149010 7550 7550 7550 7550 0
373 20241120 122800 135149010 7550 7550 7550 7550 0
374 20241120 122700 135149010 7550 7550 7550 7550 0
375 20241120 122600 135149010 7550 7550 7550 7550 0
376 20241120 122500 135149010 7550 7550 7550 7550 0
377 20241120 122400 135149010 7550 7550 7550 7550 0
378 20241120 122300 135149010 7550 7550 7550 7550 0
379 20241120 122200 135149010 7550 7550 7550 7550 0
380 20241120 122100 135149010 7550 7550 7550 7550 0
381 20241120 122000 135149010 7550 7550 7550 7550 1
382 20241120 121900 135141460 7550 7550 7550 7550 0
383 20241120 121800 135141460 7550 7550 7550 7550 0
384 20241120 121700 135141460 7550 7550 7550 7550 0
385 20241120 121600 135141460 7550 7540 7550 7540 10
386 20241120 121500 135066030 7540 7540 7540 7540 0
387 20241120 121400 135066030 7540 7530 7540 7530 48
388 20241120 121300 134704420 7530 7530 7530 7530 0
389 20241120 121200 134704420 7530 7530 7530 7530 0
390 20241120 121100 134704420 7530 7530 7530 7530 0
391 20241120 121000 134704420 7530 7530 7530 7530 2
392 20241120 120900 134689360 7530 7530 7530 7530 0
393 20241120 120800 134689360 7530 7530 7530 7530 0
394 20241120 120700 134689360 7530 7530 7530 7530 0
395 20241120 120600 134689360 7530 7530 7530 7530 2
396 20241120 120500 134674300 7530 7530 7530 7530 0
397 20241120 120400 134674300 7530 7530 7530 7530 0
398 20241120 120300 134674300 7530 7530 7530 7530 0
399 20241120 120200 134674300 7530 7530 7530 7530 0
400 20241120 120100 134674300 7530 7530 7530 7530 0
401 20241120 120000 134674300 7530 7530 7530 7530 10
402 20241120 115900 134599000 7510 7510 7510 7510 0
403 20241120 115800 134599000 7510 7510 7510 7510 0
404 20241120 115700 134599000 7510 7510 7510 7510 0
405 20241120 115600 134599000 7510 7510 7510 7510 0
406 20241120 115500 134599000 7510 7510 7510 7510 1
407 20241120 115400 134591490 7530 7530 7530 7530 0
408 20241120 115300 134591490 7530 7530 7530 7530 1
409 20241120 115200 134583960 7510 7510 7510 7510 0
410 20241120 115100 134583960 7510 7510 7510 7510 1
411 20241120 115000 134576450 7520 7520 7520 7520 0
412 20241120 114900 134576450 7520 7520 7520 7520 5
413 20241120 114800 134538850 7520 7520 7520 7520 0
414 20241120 114700 134538850 7520 7520 7520 7520 0
415 20241120 114600 134538850 7520 7520 7520 7520 200
416 20241120 114500 133034850 7520 7510 7520 7510 12
417 20241120 114400 132944720 7490 7490 7490 7490 0
418 20241120 114300 132944720 7490 7490 7490 7490 0
419 20241120 114200 132944720 7490 7490 7490 7490 0
420 20241120 114100 132944720 7490 7490 7490 7490 0
421 20241120 114000 132944720 7490 7490 7490 7490 0
422 20241120 113900 132944720 7490 7490 7490 7490 0
423 20241120 113800 132944720 7490 7490 7490 7490 0
424 20241120 113700 132944720 7490 7490 7490 7490 0
425 20241120 113600 132944720 7490 7500 7500 7490 100
426 20241120 113500 132194770 7500 7510 7510 7500 10
427 20241120 113400 132119760 7530 7530 7530 7530 0
428 20241120 113300 132119760 7530 7530 7530 7530 0
429 20241120 113200 132119760 7530 7530 7530 7530 1
430 20241120 113100 132112230 7530 7530 7530 7530 0
431 20241120 113000 132112230 7530 7530 7530 7530 0
432 20241120 112900 132112230 7530 7530 7530 7530 0
433 20241120 112800 132112230 7530 7530 7530 7530 0
434 20241120 112700 132112230 7530 7530 7530 7530 0
435 20241120 112600 132112230 7530 7530 7530 7530 0
436 20241120 112500 132112230 7530 7530 7530 7530 0
437 20241120 112400 132112230 7530 7530 7530 7530 0
438 20241120 112300 132112230 7530 7530 7530 7530 0
439 20241120 112200 132112230 7530 7530 7530 7530 0
440 20241120 112100 132112230 7530 7530 7530 7530 0
441 20241120 112000 132112230 7530 7530 7530 7530 0
442 20241120 111900 132112230 7530 7530 7530 7530 0
443 20241120 111800 132112230 7530 7530 7530 7530 0
444 20241120 111700 132112230 7530 7530 7530 7530 29
445 20241120 111600 131893860 7520 7520 7520 7520 91
446 20241120 111500 131209540 7520 7520 7520 7520 2
447 20241120 111400 131194500 7520 7510 7520 7510 650
448 20241120 111300 126312990 7500 7500 7500 7500 239
449 20241120 111200 124520490 7510 7510 7510 7510 0
450 20241120 111100 124520490 7510 7510 7510 7510 0
451 20241120 111000 124520490 7510 7510 7510 7510 0
452 20241120 110900 124520490 7510 7510 7510 7510 1
453 20241120 110800 124512980 7500 7500 7500 7500 0
454 20241120 110700 124512980 7500 7500 7500 7500 0
455 20241120 110600 124512980 7500 7510 7510 7490 3321
456 20241120 110500 99585000 7550 7540 7550 7540 65
457 20241120 110400 99094610 7540 7540 7540 7540 0
458 20241120 110300 99094610 7540 7540 7540 7540 0
459 20241120 110200 99094610 7540 7540 7540 7540 0
460 20241120 110100 99094610 7540 7540 7540 7540 0
461 20241120 110000 99094610 7540 7520 7540 7520 5
462 20241120 105900 99056980 7520 7520 7520 7520 0
463 20241120 105800 99056980 7520 7520 7520 7520 1
464 20241120 105700 99049460 7500 7500 7500 7500 0
465 20241120 105600 99049460 7500 7500 7500 7500 9
466 20241120 105500 98981960 7520 7520 7520 7520 0
467 20241120 105400 98981960 7520 7520 7520 7520 1
468 20241120 105300 98974440 7520 7520 7520 7520 0
469 20241120 105200 98974440 7520 7520 7520 7520 0
470 20241120 105100 98974440 7520 7520 7520 7520 1
471 20241120 105000 98966920 7500 7500 7500 7500 45
472 20241120 104900 98629420 7500 7500 7500 7500 0
473 20241120 104800 98629420 7500 7500 7500 7500 0
474 20241120 104700 98629420 7500 7500 7500 7500 44
475 20241120 104600 98299420 7520 7520 7520 7520 0
476 20241120 104500 98299420 7520 7520 7520 7520 0
477 20241120 104400 98299420 7520 7520 7520 7520 0
478 20241120 104300 98299420 7520 7510 7520 7500 1150
479 20241120 104200 89651950 7510 7510 7510 7510 9
480 20241120 104100 89584360 7510 7510 7510 7510 0
481 20241120 104000 89584360 7510 7510 7510 7510 0
482 20241120 103900 89584360 7510 7510 7510 7510 0
483 20241120 103800 89584360 7510 7510 7510 7510 0
484 20241120 103700 89584360 7510 7510 7510 7510 0
485 20241120 103600 89584360 7510 7510 7510 7510 0
486 20241120 103500 89584360 7510 7510 7510 7510 0
487 20241120 103400 89584360 7510 7510 7510 7510 0
488 20241120 103300 89584360 7510 7510 7510 7510 0
489 20241120 103200 89584360 7510 7510 7510 7510 0
490 20241120 103100 89584360 7510 7510 7510 7510 0
491 20241120 103000 89584360 7510 7510 7510 7510 0
492 20241120 102900 89584360 7510 7510 7510 7510 0
493 20241120 102800 89584360 7510 7510 7510 7510 0
494 20241120 102700 89584360 7510 7510 7510 7510 0
495 20241120 102600 89584360 7510 7510 7510 7510 1
496 20241120 102500 89576850 7510 7510 7510 7510 1
497 20241120 102400 89569340 7500 7500 7500 7500 0
498 20241120 102300 89569340 7500 7500 7500 7500 25
499 20241120 102200 89381840 7510 7500 7510 7500 517
500 20241120 102100 85499260 7500 7520 7550 7500 3023
501 20241120 102000 62801240 7510 7510 7510 7510 80
502 20241120 101900 62200440 7520 7520 7520 7520 0
503 20241120 101800 62200440 7520 7510 7520 7510 700
504 20241120 101700 56938120 7510 7510 7510 7510 850
505 20241120 101600 50554620 7510 7510 7510 7510 0
506 20241120 101500 50554620 7510 7510 7510 7510 0
507 20241120 101400 50554620 7510 7510 7510 7510 0
508 20241120 101300 50554620 7510 7510 7510 7510 0
509 20241120 101200 50554620 7510 7510 7510 7510 0
510 20241120 101100 50554620 7510 7510 7510 7510 5
511 20241120 101000 50517070 7510 7510 7510 7510 0
512 20241120 100900 50517070 7510 7510 7510 7510 1
513 20241120 100800 50509560 7510 7510 7510 7510 1
514 20241120 100700 50502050 7510 7510 7510 7510 0
515 20241120 100600 50502050 7510 7510 7510 7510 0
516 20241120 100500 50502050 7510 7510 7510 7510 1500
517 20241120 100400 39237050 7550 7540 7550 7520 500
518 20241120 100300 35472840 7540 7520 7550 7520 100
519 20241120 100200 34718620 7480 7480 7480 7480 0
520 20241120 100100 34718620 7480 7480 7480 7480 0
521 20241120 100000 34718620 7480 7490 7490 7480 10
522 20241120 095900 34643740 7490 7500 7500 7490 10
523 20241120 095800 34568830 7500 7500 7500 7500 0
524 20241120 095700 34568830 7500 7500 7500 7500 106
525 20241120 095600 33773830 7500 7500 7500 7500 10
526 20241120 095500 33698830 7540 7500 7540 7470 59
527 20241120 095400 33255510 7500 7500 7500 7500 0
528 20241120 095300 33255510 7500 7500 7500 7500 1
529 20241120 095200 33248010 7490 7490 7490 7490 0
530 20241120 095100 33248010 7490 7490 7490 7490 0
531 20241120 095000 33248010 7490 7490 7500 7490 1201
532 20241120 094900 24251940 7490 7510 7510 7480 139
533 20241120 094800 23209570 7500 7520 7520 7500 605
534 20241120 094700 18666400 7520 7520 7520 7520 0
535 20241120 094600 18666400 7520 7520 7520 7520 4
536 20241120 094500 18636320 7520 7520 7520 7520 17
537 20241120 094400 18508480 7520 7520 7520 7520 0
538 20241120 094300 18508480 7520 7540 7550 7520 458
539 20241120 094200 15061010 7550 7550 7550 7550 0
540 20241120 094100 15061010 7550 7550 7550 7550 0
541 20241120 094000 15061010 7550 7550 7550 7550 0
542 20241120 093900 15061010 7550 7550 7550 7550 0
543 20241120 093800 15061010 7550 7550 7550 7550 0
544 20241120 093700 15061010 7550 7550 7550 7550 0
545 20241120 093600 15061010 7550 7550 7550 7550 1
546 20241120 093500 15053460 7550 7550 7550 7550 4
547 20241120 093400 15023260 7540 7540 7540 7540 0
548 20241120 093300 15023260 7540 7540 7540 7540 0
549 20241120 093200 15023260 7540 7550 7550 7520 1220
550 20241120 093100 5830600 7560 7560 7560 7560 0
551 20241120 093000 5830600 7560 7560 7560 7560 4
552 20241120 092900 5800360 7550 7540 7550 7540 72
553 20241120 092800 5257170 7550 7550 7550 7550 10
554 20241120 092700 5181670 7540 7540 7540 7540 0
555 20241120 092600 5181670 7540 7540 7540 7540 0
556 20241120 092500 5181670 7540 7540 7540 7540 0
557 20241120 092400 5181670 7540 7540 7540 7540 0
558 20241120 092300 5181670 7540 7540 7540 7530 251
559 20241120 092200 3289140 7550 7540 7550 7540 53
560 20241120 092100 2889250 7540 7540 7540 7540 5
561 20241120 092000 2851550 7530 7530 7530 7530 0
562 20241120 091900 2851550 7530 7530 7530 7530 0
563 20241120 091800 2851550 7530 7530 7530 7530 0
564 20241120 091700 2851550 7530 7530 7530 7530 0
565 20241120 091600 2851550 7530 7530 7530 7530 0
566 20241120 091500 2851550 7530 7580 7580 7530 261
567 20241120 091400 880810 7580 7580 7580 7580 0
568 20241120 091300 880810 7580 7580 7580 7580 0
569 20241120 091200 880810 7580 7590 7590 7580 6
570 20241120 091100 835280 7590 7590 7590 7590 0
571 20241120 091000 835280 7590 7590 7590 7590 15
572 20241120 090900 721430 7610 7610 7610 7610 0
573 20241120 090800 721430 7610 7590 7610 7590 42
574 20241120 090700 402160 7590 7590 7590 7590 42
575 20241120 090600 83380 7580 7580 7580 7580 0
576 20241120 090500 83380 7580 7580 7580 7580 0
577 20241120 090400 83380 7580 7580 7580 7580 0
578 20241120 090300 83380 7580 7580 7580 7580 0
579 20241120 090200 83380 7580 7580 7580 7580 1
580 20241120 090100 75800 7580 7580 7580 7580 0
581 20241120 090000 75800 7580 7580 7580 7580 10