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
003300/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183900,77055420,13570,13570,13570,13570,59
20241120,183800,77055420,13570,13570,13570,13570,0
20241120,183700,77055420,13570,13570,13570,13570,0
20241120,183600,77055420,13570,13570,13570,13570,0
20241120,183500,77055420,13570,13570,13570,13570,0
20241120,183400,77055420,13570,13570,13570,13570,0
20241120,183300,77055420,13570,13570,13570,13570,0
20241120,183200,77055420,13570,13570,13570,13570,0
20241120,183100,77055420,13570,13570,13570,13570,0
20241120,183000,77055420,13570,13570,13570,13570,0
20241120,182900,77055420,13570,13570,13570,13570,0
20241120,182800,77055420,13570,13570,13570,13570,0
20241120,182700,77055420,13570,13570,13570,13570,0
20241120,182600,77055420,13570,13570,13570,13570,0
20241120,182500,77055420,13570,13570,13570,13570,0
20241120,182400,77055420,13570,13570,13570,13570,0
20241120,182300,77055420,13570,13570,13570,13570,0
20241120,182200,77055420,13570,13570,13570,13570,0
20241120,182100,77055420,13570,13570,13570,13570,0
20241120,182000,77055420,13570,13570,13570,13570,0
20241120,181900,77055420,13570,13570,13570,13570,0
20241120,181800,77055420,13570,13570,13570,13570,0
20241120,181700,77055420,13570,13570,13570,13570,0
20241120,181600,77055420,13570,13570,13570,13570,0
20241120,181500,77055420,13570,13570,13570,13570,0
20241120,181400,77055420,13570,13570,13570,13570,0
20241120,181300,77055420,13570,13570,13570,13570,0
20241120,181200,77055420,13570,13570,13570,13570,0
20241120,181100,77055420,13570,13570,13570,13570,0
20241120,181000,77055420,13570,13570,13570,13570,0
20241120,180900,77055420,13570,13570,13570,13570,59
20241120,180800,77055420,13570,13570,13570,13570,0
20241120,180700,77055420,13570,13570,13570,13570,0
20241120,180600,77055420,13570,13570,13570,13570,0
20241120,180500,77055420,13570,13570,13570,13570,0
20241120,180400,77055420,13570,13570,13570,13570,0
20241120,180300,77055420,13570,13570,13570,13570,0
20241120,180200,77055420,13570,13570,13570,13570,0
20241120,180100,77055420,13570,13570,13570,13570,0
20241120,180000,77055420,13570,13570,13570,13570,0
20241120,175900,77055420,13570,13570,13570,13570,0
20241120,175800,77055420,13570,13570,13570,13570,0
20241120,175700,77055420,13570,13570,13570,13570,0
20241120,175600,77055420,13570,13570,13570,13570,0
20241120,175500,77055420,13570,13570,13570,13570,0
20241120,175400,77055420,13570,13570,13570,13570,0
20241120,175300,77055420,13570,13570,13570,13570,0
20241120,175200,77055420,13570,13570,13570,13570,0
20241120,175100,77055420,13570,13570,13570,13570,0
20241120,175000,77055420,13570,13570,13570,13570,0
20241120,174900,77055420,13570,13570,13570,13570,0
20241120,174800,77055420,13570,13570,13570,13570,0
20241120,174700,77055420,13570,13570,13570,13570,0
20241120,174600,77055420,13570,13570,13570,13570,0
20241120,174500,77055420,13570,13570,13570,13570,0
20241120,174400,77055420,13570,13570,13570,13570,0
20241120,174300,77055420,13570,13570,13570,13570,0
20241120,174200,77055420,13570,13570,13570,13570,0
20241120,174100,77055420,13570,13570,13570,13570,0
20241120,174000,77055420,13570,13570,13570,13570,0
20241120,173900,77055420,13570,13570,13570,13570,59
20241120,173800,77055420,13570,13570,13570,13570,0
20241120,173700,77055420,13570,13570,13570,13570,0
20241120,173600,77055420,13570,13570,13570,13570,0
20241120,173500,77055420,13570,13570,13570,13570,0
20241120,173400,77055420,13570,13570,13570,13570,0
20241120,173300,77055420,13570,13570,13570,13570,0
20241120,173200,77055420,13570,13570,13570,13570,0
20241120,173100,77055420,13570,13570,13570,13570,0
20241120,173000,77055420,13570,13570,13570,13570,0
20241120,172900,77055420,13570,13570,13570,13570,0
20241120,172800,77055420,13570,13570,13570,13570,0
20241120,172700,77055420,13570,13570,13570,13570,0
20241120,172600,77055420,13570,13570,13570,13570,0
20241120,172500,77055420,13570,13570,13570,13570,0
20241120,172400,77055420,13570,13570,13570,13570,0
20241120,172300,77055420,13570,13570,13570,13570,0
20241120,172200,77055420,13570,13570,13570,13570,0
20241120,172100,77055420,13570,13570,13570,13570,0
20241120,172000,77055420,13570,13570,13570,13570,0
20241120,171900,77055420,13570,13570,13570,13570,0
20241120,171800,77055420,13570,13570,13570,13570,0
20241120,171700,77055420,13570,13570,13570,13570,0
20241120,171600,77055420,13570,13570,13570,13570,0
20241120,171500,77055420,13570,13570,13570,13570,0
20241120,171400,77055420,13570,13570,13570,13570,0
20241120,171300,77055420,13570,13570,13570,13570,0
20241120,171200,77055420,13570,13570,13570,13570,0
20241120,171100,77055420,13570,13570,13570,13570,0
20241120,171000,77055420,13570,13570,13570,13570,0
20241120,170900,77055420,13570,13570,13570,13570,59
20241120,170800,77055420,13570,13570,13570,13570,0
20241120,170700,77055420,13570,13570,13570,13570,0
20241120,170600,77055420,13570,13570,13570,13570,0
20241120,170500,77055420,13570,13570,13570,13570,0
20241120,170400,77055420,13570,13570,13570,13570,0
20241120,170300,77055420,13570,13570,13570,13570,0
20241120,170200,77055420,13570,13570,13570,13570,0
20241120,170100,77055420,13570,13570,13570,13570,0
20241120,170000,77055420,13570,13570,13570,13570,0
20241120,165900,77055420,13570,13570,13570,13570,0
20241120,165800,77055420,13570,13570,13570,13570,0
20241120,165700,77055420,13570,13570,13570,13570,0
20241120,165600,77055420,13570,13570,13570,13570,0
20241120,165500,77055420,13570,13570,13570,13570,0
20241120,165400,77055420,13570,13570,13570,13570,0
20241120,165300,77055420,13570,13570,13570,13570,0
20241120,165200,77055420,13570,13570,13570,13570,0
20241120,165100,77055420,13570,13570,13570,13570,0
20241120,165000,77055420,13570,13570,13570,13570,0
20241120,164900,77055420,13570,13570,13570,13570,0
20241120,164800,77055420,13570,13570,13570,13570,0
20241120,164700,77055420,13570,13570,13570,13570,0
20241120,164600,77055420,13570,13570,13570,13570,0
20241120,164500,77055420,13570,13570,13570,13570,0
20241120,164400,77055420,13570,13570,13570,13570,0
20241120,164300,77055420,13570,13570,13570,13570,0
20241120,164200,77055420,13570,13570,13570,13570,0
20241120,164100,77055420,13570,13570,13570,13570,0
20241120,164000,77055420,13570,13570,13570,13570,0
20241120,163900,77055420,13570,13570,13570,13570,59
20241120,163800,77055420,13570,13570,13570,13570,0
20241120,163700,77055420,13570,13570,13570,13570,0
20241120,163600,77055420,13570,13570,13570,13570,0
20241120,163500,77055420,13570,13570,13570,13570,0
20241120,163400,77055420,13570,13570,13570,13570,0
20241120,163300,77055420,13570,13570,13570,13570,0
20241120,163200,77055420,13570,13570,13570,13570,0
20241120,163100,77055420,13570,13570,13570,13570,0
20241120,163000,77055420,13570,13570,13570,13570,0
20241120,162900,77055420,13570,13570,13570,13570,0
20241120,162800,77055420,13570,13570,13570,13570,0
20241120,162700,77055420,13570,13570,13570,13570,0
20241120,162600,77055420,13570,13570,13570,13570,0
20241120,162500,77055420,13570,13570,13570,13570,0
20241120,162400,77055420,13570,13570,13570,13570,0
20241120,162300,77055420,13570,13570,13570,13570,0
20241120,162200,77055420,13570,13570,13570,13570,0
20241120,162100,77055420,13570,13570,13570,13570,0
20241120,162000,77055420,13570,13570,13570,13570,0
20241120,161900,77055420,13570,13570,13570,13570,0
20241120,161800,77055420,13570,13570,13570,13570,0
20241120,161700,77055420,13570,13570,13570,13570,0
20241120,161600,77055420,13570,13570,13570,13570,0
20241120,161500,77055420,13570,13570,13570,13570,0
20241120,161400,77055420,13570,13570,13570,13570,0
20241120,161300,77055420,13570,13570,13570,13570,0
20241120,161200,77055420,13570,13570,13570,13570,0
20241120,161100,77055420,13570,13570,13570,13570,0
20241120,161000,77055420,13570,13570,13570,13570,0
20241120,160900,77055420,13570,13570,13570,13570,59
20241120,160800,77055420,13570,13570,13570,13570,0
20241120,160700,77055420,13570,13570,13570,13570,0
20241120,160600,77055420,13570,13570,13570,13570,0
20241120,160500,77055420,13570,13570,13570,13570,0
20241120,160400,77055420,13570,13570,13570,13570,0
20241120,160300,77055420,13570,13570,13570,13570,0
20241120,160200,77055420,13570,13570,13570,13570,0
20241120,160100,77055420,13570,13570,13570,13570,0
20241120,160000,77055420,13570,13570,13570,13570,0
20241120,155900,77055420,13570,13570,13570,13570,0
20241120,155800,77055420,13570,13570,13570,13570,0
20241120,155700,77055420,13570,13570,13570,13570,0
20241120,155600,77055420,13570,13570,13570,13570,0
20241120,155500,77055420,13570,13570,13570,13570,0
20241120,155400,77055420,13570,13570,13570,13570,0
20241120,155300,77055420,13570,13570,13570,13570,0
20241120,155200,77055420,13570,13570,13570,13570,0
20241120,155100,77055420,13570,13570,13570,13570,0
20241120,155000,77055420,13570,13570,13570,13570,0
20241120,154900,77055420,13570,13570,13570,13570,0
20241120,154800,77055420,13570,13570,13570,13570,0
20241120,154700,77055420,13570,13570,13570,13570,0
20241120,154600,77055420,13570,13570,13570,13570,0
20241120,154500,77055420,13570,13570,13570,13570,0
20241120,154400,77055420,13570,13570,13570,13570,0
20241120,154300,77055420,13570,13570,13570,13570,0
20241120,154200,77055420,13570,13570,13570,13570,0
20241120,154100,77055420,13570,13570,13570,13570,0
20241120,154000,77055420,13570,13570,13570,13570,0
20241120,153900,77055420,13570,13570,13570,13570,59
20241120,153800,77055420,13570,13570,13570,13570,0
20241120,153700,77055420,13570,13570,13570,13570,0
20241120,153600,77055420,13570,13570,13570,13570,0
20241120,153500,77055420,13570,13570,13570,13570,0
20241120,153400,77055420,13570,13570,13570,13570,0
20241120,153300,77055420,13570,13570,13570,13570,0
20241120,153200,77055420,13570,13570,13570,13570,0
20241120,153100,77055420,13570,13570,13570,13570,0
20241120,153000,77055420,13570,13570,13570,13570,59
20241120,152900,76254790,13570,13570,13570,13570,0
20241120,152800,76254790,13570,13570,13570,13570,0
20241120,152700,76254790,13570,13570,13570,13570,0
20241120,152600,76254790,13570,13570,13570,13570,0
20241120,152500,76254790,13570,13570,13570,13570,0
20241120,152400,76254790,13570,13570,13570,13570,0
20241120,152300,76254790,13570,13570,13570,13570,0
20241120,152200,76254790,13570,13570,13570,13570,0
20241120,152100,76254790,13570,13570,13570,13570,0
20241120,152000,76254790,13570,13570,13570,13570,0
20241120,151900,76254790,13570,13570,13590,13570,12
20241120,151800,76091930,13590,13590,13590,13590,113
20241120,151700,74556260,13590,13590,13590,13590,0
20241120,151600,74556260,13590,13590,13590,13590,0
20241120,151500,74556260,13590,13590,13590,13590,0
20241120,151400,74556260,13590,13590,13590,13590,18
20241120,151300,74311640,13570,13570,13570,13570,0
20241120,151200,74311640,13570,13570,13570,13570,0
20241120,151100,74311640,13570,13570,13570,13570,0
20241120,151000,74311640,13570,13570,13570,13570,2
20241120,150900,74284500,13590,13590,13590,13590,3
20241120,150800,74243730,13590,13590,13590,13590,0
20241120,150700,74243730,13590,13590,13590,13590,0
20241120,150600,74243730,13590,13590,13590,13590,19
20241120,150500,73985520,13590,13590,13590,13590,0
20241120,150400,73985520,13590,13590,13590,13590,0
20241120,150300,73985520,13590,13590,13590,13590,0
20241120,150200,73985520,13590,13590,13590,13590,5
20241120,150100,73917570,13580,13580,13580,13580,7
20241120,150000,73822510,13590,13590,13590,13590,0
20241120,145900,73822510,13590,13590,13590,13590,0
20241120,145800,73822510,13590,13590,13590,13590,0
20241120,145700,73822510,13590,13590,13590,13590,0
20241120,145600,73822510,13590,13590,13590,13590,0
20241120,145500,73822510,13590,13590,13590,13590,50
20241120,145400,73143010,13590,13590,13590,13590,0
20241120,145300,73143010,13590,13590,13590,13590,0
20241120,145200,73143010,13590,13590,13590,13590,0
20241120,145100,73143010,13590,13590,13590,13590,5
20241120,145000,73075060,13590,13590,13590,13590,0
20241120,144900,73075060,13590,13570,13590,13570,5
20241120,144800,73007190,13570,13570,13570,13570,0
20241120,144700,73007190,13570,13580,13580,13570,754
20241120,144600,62768400,13570,13570,13570,13570,0
20241120,144500,62768400,13570,13570,13570,13570,0
20241120,144400,62768400,13570,13570,13570,13570,0
20241120,144300,62768400,13570,13570,13570,13570,0
20241120,144200,62768400,13570,13570,13570,13570,1
20241120,144100,62754830,13570,13570,13570,13570,0
20241120,144000,62754830,13570,13570,13570,13570,0
20241120,143900,62754830,13570,13570,13570,13570,0
20241120,143800,62754830,13570,13570,13570,13570,0
20241120,143700,62754830,13570,13570,13570,13570,0
20241120,143600,62754830,13570,13570,13570,13570,0
20241120,143500,62754830,13570,13570,13570,13570,0
20241120,143400,62754830,13570,13570,13570,13570,0
20241120,143300,62754830,13570,13570,13570,13570,0
20241120,143200,62754830,13570,13570,13570,13570,0
20241120,143100,62754830,13570,13570,13570,13570,0
20241120,143000,62754830,13570,13570,13570,13570,0
20241120,142900,62754830,13570,13570,13570,13570,27
20241120,142800,62388440,13570,13570,13570,13570,2
20241120,142700,62361300,13570,13570,13570,13570,0
20241120,142600,62361300,13570,13570,13570,13570,0
20241120,142500,62361300,13570,13570,13570,13570,0
20241120,142400,62361300,13570,13570,13570,13570,0
20241120,142300,62361300,13570,13570,13570,13570,0
20241120,142200,62361300,13570,13570,13570,13570,9
20241120,142100,62239170,13570,13570,13570,13570,0
20241120,142000,62239170,13570,13570,13570,13570,52
20241120,141900,61533530,13580,13580,13580,13580,0
20241120,141800,61533530,13580,13580,13580,13580,1
20241120,141700,61519950,13580,13580,13580,13580,0
20241120,141600,61519950,13580,13580,13580,13580,74
20241120,141500,60515030,13570,13570,13570,13570,37
20241120,141400,60012940,13570,13570,13570,13570,0
20241120,141300,60012940,13570,13570,13570,13570,0
20241120,141200,60012940,13570,13570,13570,13570,0
20241120,141100,60012940,13570,13570,13570,13570,0
20241120,141000,60012940,13570,13570,13570,13570,0
20241120,140900,60012940,13570,13570,13570,13570,0
20241120,140800,60012940,13570,13570,13570,13570,0
20241120,140700,60012940,13570,13570,13570,13570,0
20241120,140600,60012940,13570,13570,13570,13570,0
20241120,140500,60012940,13570,13570,13570,13570,0
20241120,140400,60012940,13570,13570,13570,13570,0
20241120,140300,60012940,13570,13570,13570,13570,0
20241120,140200,60012940,13570,13570,13570,13570,0
20241120,140100,60012940,13570,13570,13570,13570,0
20241120,140000,60012940,13570,13570,13570,13570,0
20241120,135900,60012940,13570,13570,13570,13570,0
20241120,135800,60012940,13570,13570,13570,13570,0
20241120,135700,60012940,13570,13570,13570,13570,0
20241120,135600,60012940,13570,13570,13570,13570,0
20241120,135500,60012940,13570,13570,13570,13570,0
20241120,135400,60012940,13570,13570,13570,13570,0
20241120,135300,60012940,13570,13570,13570,13570,0
20241120,135200,60012940,13570,13570,13570,13570,0
20241120,135100,60012940,13570,13570,13570,13570,0
20241120,135000,60012940,13570,13570,13570,13570,0
20241120,134900,60012940,13570,13590,13590,13570,7
20241120,134800,59917880,13600,13600,13600,13600,0
20241120,134700,59917880,13600,13600,13600,13600,0
20241120,134600,59917880,13600,13600,13600,13600,0
20241120,134500,59917880,13600,13600,13600,13600,0
20241120,134400,59917880,13600,13600,13600,13600,0
20241120,134300,59917880,13600,13600,13600,13600,0
20241120,134200,59917880,13600,13600,13600,13600,0
20241120,134100,59917880,13600,13600,13600,13600,0
20241120,134000,59917880,13600,13600,13600,13600,0
20241120,133900,59917880,13600,13600,13600,13600,0
20241120,133800,59917880,13600,13600,13600,13600,0
20241120,133700,59917880,13600,13600,13600,13600,0
20241120,133600,59917880,13600,13600,13600,13600,0
20241120,133500,59917880,13600,13600,13600,13600,0
20241120,133400,59917880,13600,13600,13600,13600,0
20241120,133300,59917880,13600,13600,13600,13600,0
20241120,133200,59917880,13600,13600,13600,13600,0
20241120,133100,59917880,13600,13600,13600,13600,0
20241120,133000,59917880,13600,13600,13600,13600,0
20241120,132900,59917880,13600,13600,13600,13600,0
20241120,132800,59917880,13600,13600,13600,13600,0
20241120,132700,59917880,13600,13600,13600,13600,2
20241120,132600,59890680,13600,13600,13600,13600,116
20241120,132500,58313080,13610,13610,13610,13610,0
20241120,132400,58313080,13610,13610,13610,13610,0
20241120,132300,58313080,13610,13610,13610,13610,0
20241120,132200,58313080,13610,13610,13610,13610,0
20241120,132100,58313080,13610,13610,13610,13610,0
20241120,132000,58313080,13610,13610,13610,13610,0
20241120,131900,58313080,13610,13610,13610,13610,0
20241120,131800,58313080,13610,13610,13610,13610,0
20241120,131700,58313080,13610,13610,13610,13610,0
20241120,131600,58313080,13610,13610,13610,13610,0
20241120,131500,58313080,13610,13610,13610,13610,0
20241120,131400,58313080,13610,13610,13610,13610,0
20241120,131300,58313080,13610,13610,13610,13610,0
20241120,131200,58313080,13610,13610,13610,13610,0
20241120,131100,58313080,13610,13610,13610,13610,0
20241120,131000,58313080,13610,13610,13610,13610,0
20241120,130900,58313080,13610,13610,13610,13610,0
20241120,130800,58313080,13610,13610,13610,13610,0
20241120,130700,58313080,13610,13610,13610,13610,0
20241120,130600,58313080,13610,13610,13610,13610,0
20241120,130500,58313080,13610,13610,13610,13610,30
20241120,130400,57904780,13610,13610,13610,13610,0
20241120,130300,57904780,13610,13610,13610,13610,1
20241120,130200,57891170,13590,13590,13590,13590,0
20241120,130100,57891170,13590,13590,13590,13590,236
20241120,130000,54683930,13590,13590,13590,13590,0
20241120,125900,54683930,13590,13590,13590,13590,0
20241120,125800,54683930,13590,13590,13590,13590,5
20241120,125700,54615980,13580,13580,13580,13580,0
20241120,125600,54615980,13580,13580,13580,13570,389
20241120,125500,49335990,13590,13590,13590,13590,0
20241120,125400,49335990,13590,13590,13590,13590,0
20241120,125300,49335990,13590,13590,13590,13590,0
20241120,125200,49335990,13590,13590,13590,13590,22
20241120,125100,49037010,13590,13590,13590,13590,3
20241120,125000,48996240,13590,13590,13590,13590,0
20241120,124900,48996240,13590,13590,13590,13590,0
20241120,124800,48996240,13590,13590,13590,13590,200
20241120,124700,46278240,13590,13590,13590,13590,0
20241120,124600,46278240,13590,13590,13590,13590,0
20241120,124500,46278240,13590,13590,13590,13590,0
20241120,124400,46278240,13590,13590,13590,13590,0
20241120,124300,46278240,13590,13590,13590,13590,69
20241120,124200,45340530,13590,13590,13590,13590,0
20241120,124100,45340530,13590,13590,13590,13590,0
20241120,124000,45340530,13590,13590,13590,13590,0
20241120,123900,45340530,13590,13590,13590,13590,0
20241120,123800,45340530,13590,13590,13590,13590,0
20241120,123700,45340530,13590,13590,13590,13590,11
20241120,123600,45191040,13590,13590,13590,13590,0
20241120,123500,45191040,13590,13590,13590,13590,0
20241120,123400,45191040,13590,13590,13590,13590,0
20241120,123300,45191040,13590,13590,13590,13590,0
20241120,123200,45191040,13590,13590,13590,13590,0
20241120,123100,45191040,13590,13590,13590,13590,1
20241120,123000,45177450,13590,13590,13590,13590,0
20241120,122900,45177450,13590,13590,13590,13590,0
20241120,122800,45177450,13590,13590,13590,13590,0
20241120,122700,45177450,13590,13590,13590,13590,10
20241120,122600,45041550,13590,13590,13590,13590,0
20241120,122500,45041550,13590,13590,13590,13590,0
20241120,122400,45041550,13590,13590,13590,13590,0
20241120,122300,45041550,13590,13590,13590,13590,0
20241120,122200,45041550,13590,13590,13590,13590,0
20241120,122100,45041550,13590,13590,13590,13590,0
20241120,122000,45041550,13590,13590,13590,13590,0
20241120,121900,45041550,13590,13590,13590,13590,0
20241120,121800,45041550,13590,13590,13590,13590,0
20241120,121700,45041550,13590,13590,13590,13590,0
20241120,121600,45041550,13590,13590,13590,13590,1
20241120,121500,45027960,13570,13570,13570,13570,1
20241120,121400,45014390,13570,13570,13570,13570,0
20241120,121300,45014390,13570,13570,13570,13570,0
20241120,121200,45014390,13570,13570,13570,13570,0
20241120,121100,45014390,13570,13570,13570,13570,0
20241120,121000,45014390,13570,13570,13570,13570,0
20241120,120900,45014390,13570,13570,13570,13570,0
20241120,120800,45014390,13570,13570,13570,13570,152
20241120,120700,42951750,13570,13570,13570,13570,7
20241120,120600,42856760,13570,13570,13570,13570,0
20241120,120500,42856760,13570,13570,13570,13570,0
20241120,120400,42856760,13570,13570,13570,13570,0
20241120,120300,42856760,13570,13560,13570,13560,4
20241120,120200,42802500,13570,13570,13570,13570,5
20241120,120100,42734650,13560,13560,13560,13560,0
20241120,120000,42734650,13560,13560,13560,13560,0
20241120,115900,42734650,13560,13560,13560,13560,0
20241120,115800,42734650,13560,13560,13560,13560,0
20241120,115700,42734650,13560,13560,13560,13560,0
20241120,115600,42734650,13560,13560,13560,13560,0
20241120,115500,42734650,13560,13560,13560,13560,0
20241120,115400,42734650,13560,13560,13560,13560,0
20241120,115300,42734650,13560,13560,13560,13560,0
20241120,115200,42734650,13560,13560,13560,13560,0
20241120,115100,42734650,13560,13560,13560,13560,0
20241120,115000,42734650,13560,13560,13560,13560,0
20241120,114900,42734650,13560,13560,13560,13560,24
20241120,114800,42409210,13540,13540,13540,13540,248
20241120,114700,39051290,13540,13570,13570,13540,379
20241120,114600,33915470,13590,13590,13590,13590,45
20241120,114500,33303920,13590,13590,13590,13590,0
20241120,114400,33303920,13590,13570,13590,13570,4
20241120,114300,33249600,13570,13580,13580,13570,60
20241120,114200,32435320,13580,13610,13610,13580,490
20241120,114100,25775130,13620,13620,13620,13620,1
20241120,114000,25761510,13620,13620,13620,13620,0
20241120,113900,25761510,13620,13620,13620,13620,0
20241120,113800,25761510,13620,13620,13620,13620,0
20241120,113700,25761510,13620,13620,13620,13620,0
20241120,113600,25761510,13620,13620,13620,13620,0
20241120,113500,25761510,13620,13620,13620,13620,0
20241120,113400,25761510,13620,13610,13620,13610,4
20241120,113300,25707050,13620,13620,13620,13620,0
20241120,113200,25707050,13620,13620,13620,13620,0
20241120,113100,25707050,13620,13620,13620,13620,0
20241120,113000,25707050,13620,13620,13620,13620,5
20241120,112900,25638950,13620,13620,13620,13620,55
20241120,112800,24889850,13620,13620,13620,13620,0
20241120,112700,24889850,13620,13620,13620,13620,0
20241120,112600,24889850,13620,13620,13620,13620,0
20241120,112500,24889850,13620,13620,13620,13620,87
20241120,112400,23704910,13620,13620,13620,13620,0
20241120,112300,23704910,13620,13620,13620,13620,0
20241120,112200,23704910,13620,13630,13630,13610,139
20241120,112100,21812110,13630,13630,13630,13630,0
20241120,112000,21812110,13630,13630,13630,13630,0
20241120,111900,21812110,13630,13630,13630,13630,0
20241120,111800,21812110,13630,13630,13630,13630,0
20241120,111700,21812110,13630,13630,13630,13630,0
20241120,111600,21812110,13630,13630,13630,13630,0
20241120,111500,21812110,13630,13630,13630,13630,0
20241120,111400,21812110,13630,13630,13630,13630,1
20241120,111300,21798480,13640,13640,13640,13640,118
20241120,111200,20188960,13640,13640,13640,13640,0
20241120,111100,20188960,13640,13640,13640,13640,0
20241120,111000,20188960,13640,13640,13640,13640,0
20241120,110900,20188960,13640,13640,13640,13640,0
20241120,110800,20188960,13640,13640,13640,13640,10
20241120,110700,20052560,13640,13640,13640,13640,0
20241120,110600,20052560,13640,13640,13640,13640,0
20241120,110500,20052560,13640,13640,13640,13640,0
20241120,110400,20052560,13640,13640,13640,13640,0
20241120,110300,20052560,13640,13640,13640,13640,0
20241120,110200,20052560,13640,13650,13650,13640,240
20241120,110100,16776950,13650,13650,13650,13650,0
20241120,110000,16776950,13650,13650,13650,13650,1
20241120,105900,16763300,13650,13650,13650,13650,0
20241120,105800,16763300,13650,13650,13650,13650,0
20241120,105700,16763300,13650,13650,13650,13650,0
20241120,105600,16763300,13650,13650,13650,13650,0
20241120,105500,16763300,13650,13650,13650,13650,0
20241120,105400,16763300,13650,13650,13650,13650,0
20241120,105300,16763300,13650,13650,13650,13650,0
20241120,105200,16763300,13650,13650,13650,13650,0
20241120,105100,16763300,13650,13650,13650,13650,0
20241120,105000,16763300,13650,13650,13650,13650,0
20241120,104900,16763300,13650,13650,13650,13650,0
20241120,104800,16763300,13650,13650,13650,13650,0
20241120,104700,16763300,13650,13650,13650,13650,0
20241120,104600,16763300,13650,13650,13650,13650,0
20241120,104500,16763300,13650,13650,13650,13650,0
20241120,104400,16763300,13650,13650,13650,13650,0
20241120,104300,16763300,13650,13650,13650,13650,235
20241120,104200,13555550,13640,13650,13650,13640,40
20241120,104100,13009940,13630,13630,13630,13630,0
20241120,104000,13009940,13630,13630,13630,13630,0
20241120,103900,13009940,13630,13630,13630,13630,0
20241120,103800,13009940,13630,13630,13630,13630,0
20241120,103700,13009940,13630,13630,13630,13630,7
20241120,103600,12914530,13630,13630,13630,13630,0
20241120,103500,12914530,13630,13630,13630,13630,2
20241120,103400,12887270,13650,13650,13650,13650,0
20241120,103300,12887270,13650,13650,13650,13650,0
20241120,103200,12887270,13650,13650,13650,13650,0
20241120,103100,12887270,13650,13650,13650,13650,0
20241120,103000,12887270,13650,13650,13650,13650,0
20241120,102900,12887270,13650,13650,13650,13650,0
20241120,102800,12887270,13650,13650,13650,13650,66
20241120,102700,11986370,13650,13650,13650,13650,200
20241120,102600,9256370,13650,13650,13650,13650,0
20241120,102500,9256370,13650,13650,13650,13650,0
20241120,102400,9256370,13650,13650,13650,13650,0
20241120,102300,9256370,13650,13650,13650,13650,0
20241120,102200,9256370,13650,13650,13650,13650,0
20241120,102100,9256370,13650,13650,13650,13650,0
20241120,102000,9256370,13650,13650,13650,13650,0
20241120,101900,9256370,13650,13650,13650,13650,0
20241120,101800,9256370,13650,13650,13650,13650,0
20241120,101700,9256370,13650,13650,13650,13650,0
20241120,101600,9256370,13650,13650,13650,13650,0
20241120,101500,9256370,13650,13650,13650,13650,1
20241120,101400,9242720,13650,13650,13650,13650,0
20241120,101300,9242720,13650,13650,13650,13650,1
20241120,101200,9229070,13630,13630,13630,13630,1
20241120,101100,9215440,13640,13670,13670,13640,93
20241120,101000,7945790,13670,13670,13670,13670,0
20241120,100900,7945790,13670,13670,13680,13670,175
20241120,100800,5553530,13670,13670,13670,13670,0
20241120,100700,5553530,13670,13670,13670,13670,0
20241120,100600,5553530,13670,13670,13670,13670,0
20241120,100500,5553530,13670,13670,13670,13670,0
20241120,100400,5553530,13670,13670,13670,13670,2
20241120,100300,5526190,13670,13670,13670,13670,0
20241120,100200,5526190,13670,13670,13670,13670,2
20241120,100100,5498850,13670,13670,13670,13670,0
20241120,100000,5498850,13670,13670,13670,13670,1
20241120,095900,5485180,13650,13650,13650,13650,0
20241120,095800,5485180,13650,13650,13650,13650,0
20241120,095700,5485180,13650,13650,13650,13650,0
20241120,095600,5485180,13650,13650,13650,13650,0
20241120,095500,5485180,13650,13650,13650,13650,0
20241120,095400,5485180,13650,13650,13650,13650,0
20241120,095300,5485180,13650,13650,13650,13650,0
20241120,095200,5485180,13650,13650,13650,13650,0
20241120,095100,5485180,13650,13650,13650,13650,0
20241120,095000,5485180,13650,13650,13650,13650,0
20241120,094900,5485180,13650,13650,13650,13650,0
20241120,094800,5485180,13650,13650,13650,13650,0
20241120,094700,5485180,13650,13650,13650,13650,0
20241120,094600,5485180,13650,13650,13650,13650,0
20241120,094500,5485180,13650,13650,13650,13650,196
20241120,094400,2809780,13640,13640,13640,13640,0
20241120,094300,2809780,13640,13640,13640,13640,1
20241120,094200,2796140,13640,13640,13640,13640,0
20241120,094100,2796140,13640,13640,13640,13640,0
20241120,094000,2796140,13640,13640,13640,13640,0
20241120,093900,2796140,13640,13640,13640,13640,0
20241120,093800,2796140,13640,13640,13640,13640,0
20241120,093700,2796140,13640,13640,13640,13640,0
20241120,093600,2796140,13640,13640,13640,13640,0
20241120,093500,2796140,13640,13640,13640,13640,9
20241120,093400,2673380,13650,13650,13650,13650,1
20241120,093300,2659730,13630,13630,13630,13630,0
20241120,093200,2659730,13630,13630,13630,13630,0
20241120,093100,2659730,13630,13630,13630,13630,0
20241120,093000,2659730,13630,13630,13630,13630,0
20241120,092900,2659730,13630,13630,13630,13630,0
20241120,092800,2659730,13630,13630,13630,13630,4
20241120,092700,2605210,13640,13640,13640,13640,0
20241120,092600,2605210,13640,13640,13640,13640,0
20241120,092500,2605210,13640,13640,13640,13640,0
20241120,092400,2605210,13640,13640,13640,13640,0
20241120,092300,2605210,13640,13640,13640,13640,0
20241120,092200,2605210,13640,13640,13640,13640,0
20241120,092100,2605210,13640,13640,13640,13640,111
20241120,092000,1091170,13630,13630,13630,13630,0
20241120,091900,1091170,13630,13630,13630,13630,0
20241120,091800,1091170,13630,13630,13630,13630,0
20241120,091700,1091170,13630,13630,13630,13630,0
20241120,091600,1091170,13630,13630,13630,13630,0
20241120,091500,1091170,13630,13630,13630,13630,0
20241120,091400,1091170,13630,13630,13630,13630,0
20241120,091300,1091170,13630,13630,13630,13630,0
20241120,091200,1091170,13630,13630,13630,13630,0
20241120,091100,1091170,13630,13630,13630,13630,42
20241120,091000,518710,13650,13650,13650,13650,0
20241120,090900,518710,13650,13650,13650,13650,0
20241120,090800,518710,13650,13650,13650,13650,0
20241120,090700,518710,13650,13650,13650,13650,0
20241120,090600,518710,13650,13650,13650,13650,26
20241120,090500,163810,13650,13650,13650,13650,0
20241120,090400,163810,13650,13650,13650,13650,0
20241120,090300,163810,13650,13650,13650,13650,1
20241120,090200,150160,13650,13650,13650,13650,1
20241120,090100,136510,13650,13650,13650,13650,3
20241120,090000,95560,13650,13660,13660,13650,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183900 77055420 13570 13570 13570 13570 59
3 20241120 183800 77055420 13570 13570 13570 13570 0
4 20241120 183700 77055420 13570 13570 13570 13570 0
5 20241120 183600 77055420 13570 13570 13570 13570 0
6 20241120 183500 77055420 13570 13570 13570 13570 0
7 20241120 183400 77055420 13570 13570 13570 13570 0
8 20241120 183300 77055420 13570 13570 13570 13570 0
9 20241120 183200 77055420 13570 13570 13570 13570 0
10 20241120 183100 77055420 13570 13570 13570 13570 0
11 20241120 183000 77055420 13570 13570 13570 13570 0
12 20241120 182900 77055420 13570 13570 13570 13570 0
13 20241120 182800 77055420 13570 13570 13570 13570 0
14 20241120 182700 77055420 13570 13570 13570 13570 0
15 20241120 182600 77055420 13570 13570 13570 13570 0
16 20241120 182500 77055420 13570 13570 13570 13570 0
17 20241120 182400 77055420 13570 13570 13570 13570 0
18 20241120 182300 77055420 13570 13570 13570 13570 0
19 20241120 182200 77055420 13570 13570 13570 13570 0
20 20241120 182100 77055420 13570 13570 13570 13570 0
21 20241120 182000 77055420 13570 13570 13570 13570 0
22 20241120 181900 77055420 13570 13570 13570 13570 0
23 20241120 181800 77055420 13570 13570 13570 13570 0
24 20241120 181700 77055420 13570 13570 13570 13570 0
25 20241120 181600 77055420 13570 13570 13570 13570 0
26 20241120 181500 77055420 13570 13570 13570 13570 0
27 20241120 181400 77055420 13570 13570 13570 13570 0
28 20241120 181300 77055420 13570 13570 13570 13570 0
29 20241120 181200 77055420 13570 13570 13570 13570 0
30 20241120 181100 77055420 13570 13570 13570 13570 0
31 20241120 181000 77055420 13570 13570 13570 13570 0
32 20241120 180900 77055420 13570 13570 13570 13570 59
33 20241120 180800 77055420 13570 13570 13570 13570 0
34 20241120 180700 77055420 13570 13570 13570 13570 0
35 20241120 180600 77055420 13570 13570 13570 13570 0
36 20241120 180500 77055420 13570 13570 13570 13570 0
37 20241120 180400 77055420 13570 13570 13570 13570 0
38 20241120 180300 77055420 13570 13570 13570 13570 0
39 20241120 180200 77055420 13570 13570 13570 13570 0
40 20241120 180100 77055420 13570 13570 13570 13570 0
41 20241120 180000 77055420 13570 13570 13570 13570 0
42 20241120 175900 77055420 13570 13570 13570 13570 0
43 20241120 175800 77055420 13570 13570 13570 13570 0
44 20241120 175700 77055420 13570 13570 13570 13570 0
45 20241120 175600 77055420 13570 13570 13570 13570 0
46 20241120 175500 77055420 13570 13570 13570 13570 0
47 20241120 175400 77055420 13570 13570 13570 13570 0
48 20241120 175300 77055420 13570 13570 13570 13570 0
49 20241120 175200 77055420 13570 13570 13570 13570 0
50 20241120 175100 77055420 13570 13570 13570 13570 0
51 20241120 175000 77055420 13570 13570 13570 13570 0
52 20241120 174900 77055420 13570 13570 13570 13570 0
53 20241120 174800 77055420 13570 13570 13570 13570 0
54 20241120 174700 77055420 13570 13570 13570 13570 0
55 20241120 174600 77055420 13570 13570 13570 13570 0
56 20241120 174500 77055420 13570 13570 13570 13570 0
57 20241120 174400 77055420 13570 13570 13570 13570 0
58 20241120 174300 77055420 13570 13570 13570 13570 0
59 20241120 174200 77055420 13570 13570 13570 13570 0
60 20241120 174100 77055420 13570 13570 13570 13570 0
61 20241120 174000 77055420 13570 13570 13570 13570 0
62 20241120 173900 77055420 13570 13570 13570 13570 59
63 20241120 173800 77055420 13570 13570 13570 13570 0
64 20241120 173700 77055420 13570 13570 13570 13570 0
65 20241120 173600 77055420 13570 13570 13570 13570 0
66 20241120 173500 77055420 13570 13570 13570 13570 0
67 20241120 173400 77055420 13570 13570 13570 13570 0
68 20241120 173300 77055420 13570 13570 13570 13570 0
69 20241120 173200 77055420 13570 13570 13570 13570 0
70 20241120 173100 77055420 13570 13570 13570 13570 0
71 20241120 173000 77055420 13570 13570 13570 13570 0
72 20241120 172900 77055420 13570 13570 13570 13570 0
73 20241120 172800 77055420 13570 13570 13570 13570 0
74 20241120 172700 77055420 13570 13570 13570 13570 0
75 20241120 172600 77055420 13570 13570 13570 13570 0
76 20241120 172500 77055420 13570 13570 13570 13570 0
77 20241120 172400 77055420 13570 13570 13570 13570 0
78 20241120 172300 77055420 13570 13570 13570 13570 0
79 20241120 172200 77055420 13570 13570 13570 13570 0
80 20241120 172100 77055420 13570 13570 13570 13570 0
81 20241120 172000 77055420 13570 13570 13570 13570 0
82 20241120 171900 77055420 13570 13570 13570 13570 0
83 20241120 171800 77055420 13570 13570 13570 13570 0
84 20241120 171700 77055420 13570 13570 13570 13570 0
85 20241120 171600 77055420 13570 13570 13570 13570 0
86 20241120 171500 77055420 13570 13570 13570 13570 0
87 20241120 171400 77055420 13570 13570 13570 13570 0
88 20241120 171300 77055420 13570 13570 13570 13570 0
89 20241120 171200 77055420 13570 13570 13570 13570 0
90 20241120 171100 77055420 13570 13570 13570 13570 0
91 20241120 171000 77055420 13570 13570 13570 13570 0
92 20241120 170900 77055420 13570 13570 13570 13570 59
93 20241120 170800 77055420 13570 13570 13570 13570 0
94 20241120 170700 77055420 13570 13570 13570 13570 0
95 20241120 170600 77055420 13570 13570 13570 13570 0
96 20241120 170500 77055420 13570 13570 13570 13570 0
97 20241120 170400 77055420 13570 13570 13570 13570 0
98 20241120 170300 77055420 13570 13570 13570 13570 0
99 20241120 170200 77055420 13570 13570 13570 13570 0
100 20241120 170100 77055420 13570 13570 13570 13570 0
101 20241120 170000 77055420 13570 13570 13570 13570 0
102 20241120 165900 77055420 13570 13570 13570 13570 0
103 20241120 165800 77055420 13570 13570 13570 13570 0
104 20241120 165700 77055420 13570 13570 13570 13570 0
105 20241120 165600 77055420 13570 13570 13570 13570 0
106 20241120 165500 77055420 13570 13570 13570 13570 0
107 20241120 165400 77055420 13570 13570 13570 13570 0
108 20241120 165300 77055420 13570 13570 13570 13570 0
109 20241120 165200 77055420 13570 13570 13570 13570 0
110 20241120 165100 77055420 13570 13570 13570 13570 0
111 20241120 165000 77055420 13570 13570 13570 13570 0
112 20241120 164900 77055420 13570 13570 13570 13570 0
113 20241120 164800 77055420 13570 13570 13570 13570 0
114 20241120 164700 77055420 13570 13570 13570 13570 0
115 20241120 164600 77055420 13570 13570 13570 13570 0
116 20241120 164500 77055420 13570 13570 13570 13570 0
117 20241120 164400 77055420 13570 13570 13570 13570 0
118 20241120 164300 77055420 13570 13570 13570 13570 0
119 20241120 164200 77055420 13570 13570 13570 13570 0
120 20241120 164100 77055420 13570 13570 13570 13570 0
121 20241120 164000 77055420 13570 13570 13570 13570 0
122 20241120 163900 77055420 13570 13570 13570 13570 59
123 20241120 163800 77055420 13570 13570 13570 13570 0
124 20241120 163700 77055420 13570 13570 13570 13570 0
125 20241120 163600 77055420 13570 13570 13570 13570 0
126 20241120 163500 77055420 13570 13570 13570 13570 0
127 20241120 163400 77055420 13570 13570 13570 13570 0
128 20241120 163300 77055420 13570 13570 13570 13570 0
129 20241120 163200 77055420 13570 13570 13570 13570 0
130 20241120 163100 77055420 13570 13570 13570 13570 0
131 20241120 163000 77055420 13570 13570 13570 13570 0
132 20241120 162900 77055420 13570 13570 13570 13570 0
133 20241120 162800 77055420 13570 13570 13570 13570 0
134 20241120 162700 77055420 13570 13570 13570 13570 0
135 20241120 162600 77055420 13570 13570 13570 13570 0
136 20241120 162500 77055420 13570 13570 13570 13570 0
137 20241120 162400 77055420 13570 13570 13570 13570 0
138 20241120 162300 77055420 13570 13570 13570 13570 0
139 20241120 162200 77055420 13570 13570 13570 13570 0
140 20241120 162100 77055420 13570 13570 13570 13570 0
141 20241120 162000 77055420 13570 13570 13570 13570 0
142 20241120 161900 77055420 13570 13570 13570 13570 0
143 20241120 161800 77055420 13570 13570 13570 13570 0
144 20241120 161700 77055420 13570 13570 13570 13570 0
145 20241120 161600 77055420 13570 13570 13570 13570 0
146 20241120 161500 77055420 13570 13570 13570 13570 0
147 20241120 161400 77055420 13570 13570 13570 13570 0
148 20241120 161300 77055420 13570 13570 13570 13570 0
149 20241120 161200 77055420 13570 13570 13570 13570 0
150 20241120 161100 77055420 13570 13570 13570 13570 0
151 20241120 161000 77055420 13570 13570 13570 13570 0
152 20241120 160900 77055420 13570 13570 13570 13570 59
153 20241120 160800 77055420 13570 13570 13570 13570 0
154 20241120 160700 77055420 13570 13570 13570 13570 0
155 20241120 160600 77055420 13570 13570 13570 13570 0
156 20241120 160500 77055420 13570 13570 13570 13570 0
157 20241120 160400 77055420 13570 13570 13570 13570 0
158 20241120 160300 77055420 13570 13570 13570 13570 0
159 20241120 160200 77055420 13570 13570 13570 13570 0
160 20241120 160100 77055420 13570 13570 13570 13570 0
161 20241120 160000 77055420 13570 13570 13570 13570 0
162 20241120 155900 77055420 13570 13570 13570 13570 0
163 20241120 155800 77055420 13570 13570 13570 13570 0
164 20241120 155700 77055420 13570 13570 13570 13570 0
165 20241120 155600 77055420 13570 13570 13570 13570 0
166 20241120 155500 77055420 13570 13570 13570 13570 0
167 20241120 155400 77055420 13570 13570 13570 13570 0
168 20241120 155300 77055420 13570 13570 13570 13570 0
169 20241120 155200 77055420 13570 13570 13570 13570 0
170 20241120 155100 77055420 13570 13570 13570 13570 0
171 20241120 155000 77055420 13570 13570 13570 13570 0
172 20241120 154900 77055420 13570 13570 13570 13570 0
173 20241120 154800 77055420 13570 13570 13570 13570 0
174 20241120 154700 77055420 13570 13570 13570 13570 0
175 20241120 154600 77055420 13570 13570 13570 13570 0
176 20241120 154500 77055420 13570 13570 13570 13570 0
177 20241120 154400 77055420 13570 13570 13570 13570 0
178 20241120 154300 77055420 13570 13570 13570 13570 0
179 20241120 154200 77055420 13570 13570 13570 13570 0
180 20241120 154100 77055420 13570 13570 13570 13570 0
181 20241120 154000 77055420 13570 13570 13570 13570 0
182 20241120 153900 77055420 13570 13570 13570 13570 59
183 20241120 153800 77055420 13570 13570 13570 13570 0
184 20241120 153700 77055420 13570 13570 13570 13570 0
185 20241120 153600 77055420 13570 13570 13570 13570 0
186 20241120 153500 77055420 13570 13570 13570 13570 0
187 20241120 153400 77055420 13570 13570 13570 13570 0
188 20241120 153300 77055420 13570 13570 13570 13570 0
189 20241120 153200 77055420 13570 13570 13570 13570 0
190 20241120 153100 77055420 13570 13570 13570 13570 0
191 20241120 153000 77055420 13570 13570 13570 13570 59
192 20241120 152900 76254790 13570 13570 13570 13570 0
193 20241120 152800 76254790 13570 13570 13570 13570 0
194 20241120 152700 76254790 13570 13570 13570 13570 0
195 20241120 152600 76254790 13570 13570 13570 13570 0
196 20241120 152500 76254790 13570 13570 13570 13570 0
197 20241120 152400 76254790 13570 13570 13570 13570 0
198 20241120 152300 76254790 13570 13570 13570 13570 0
199 20241120 152200 76254790 13570 13570 13570 13570 0
200 20241120 152100 76254790 13570 13570 13570 13570 0
201 20241120 152000 76254790 13570 13570 13570 13570 0
202 20241120 151900 76254790 13570 13570 13590 13570 12
203 20241120 151800 76091930 13590 13590 13590 13590 113
204 20241120 151700 74556260 13590 13590 13590 13590 0
205 20241120 151600 74556260 13590 13590 13590 13590 0
206 20241120 151500 74556260 13590 13590 13590 13590 0
207 20241120 151400 74556260 13590 13590 13590 13590 18
208 20241120 151300 74311640 13570 13570 13570 13570 0
209 20241120 151200 74311640 13570 13570 13570 13570 0
210 20241120 151100 74311640 13570 13570 13570 13570 0
211 20241120 151000 74311640 13570 13570 13570 13570 2
212 20241120 150900 74284500 13590 13590 13590 13590 3
213 20241120 150800 74243730 13590 13590 13590 13590 0
214 20241120 150700 74243730 13590 13590 13590 13590 0
215 20241120 150600 74243730 13590 13590 13590 13590 19
216 20241120 150500 73985520 13590 13590 13590 13590 0
217 20241120 150400 73985520 13590 13590 13590 13590 0
218 20241120 150300 73985520 13590 13590 13590 13590 0
219 20241120 150200 73985520 13590 13590 13590 13590 5
220 20241120 150100 73917570 13580 13580 13580 13580 7
221 20241120 150000 73822510 13590 13590 13590 13590 0
222 20241120 145900 73822510 13590 13590 13590 13590 0
223 20241120 145800 73822510 13590 13590 13590 13590 0
224 20241120 145700 73822510 13590 13590 13590 13590 0
225 20241120 145600 73822510 13590 13590 13590 13590 0
226 20241120 145500 73822510 13590 13590 13590 13590 50
227 20241120 145400 73143010 13590 13590 13590 13590 0
228 20241120 145300 73143010 13590 13590 13590 13590 0
229 20241120 145200 73143010 13590 13590 13590 13590 0
230 20241120 145100 73143010 13590 13590 13590 13590 5
231 20241120 145000 73075060 13590 13590 13590 13590 0
232 20241120 144900 73075060 13590 13570 13590 13570 5
233 20241120 144800 73007190 13570 13570 13570 13570 0
234 20241120 144700 73007190 13570 13580 13580 13570 754
235 20241120 144600 62768400 13570 13570 13570 13570 0
236 20241120 144500 62768400 13570 13570 13570 13570 0
237 20241120 144400 62768400 13570 13570 13570 13570 0
238 20241120 144300 62768400 13570 13570 13570 13570 0
239 20241120 144200 62768400 13570 13570 13570 13570 1
240 20241120 144100 62754830 13570 13570 13570 13570 0
241 20241120 144000 62754830 13570 13570 13570 13570 0
242 20241120 143900 62754830 13570 13570 13570 13570 0
243 20241120 143800 62754830 13570 13570 13570 13570 0
244 20241120 143700 62754830 13570 13570 13570 13570 0
245 20241120 143600 62754830 13570 13570 13570 13570 0
246 20241120 143500 62754830 13570 13570 13570 13570 0
247 20241120 143400 62754830 13570 13570 13570 13570 0
248 20241120 143300 62754830 13570 13570 13570 13570 0
249 20241120 143200 62754830 13570 13570 13570 13570 0
250 20241120 143100 62754830 13570 13570 13570 13570 0
251 20241120 143000 62754830 13570 13570 13570 13570 0
252 20241120 142900 62754830 13570 13570 13570 13570 27
253 20241120 142800 62388440 13570 13570 13570 13570 2
254 20241120 142700 62361300 13570 13570 13570 13570 0
255 20241120 142600 62361300 13570 13570 13570 13570 0
256 20241120 142500 62361300 13570 13570 13570 13570 0
257 20241120 142400 62361300 13570 13570 13570 13570 0
258 20241120 142300 62361300 13570 13570 13570 13570 0
259 20241120 142200 62361300 13570 13570 13570 13570 9
260 20241120 142100 62239170 13570 13570 13570 13570 0
261 20241120 142000 62239170 13570 13570 13570 13570 52
262 20241120 141900 61533530 13580 13580 13580 13580 0
263 20241120 141800 61533530 13580 13580 13580 13580 1
264 20241120 141700 61519950 13580 13580 13580 13580 0
265 20241120 141600 61519950 13580 13580 13580 13580 74
266 20241120 141500 60515030 13570 13570 13570 13570 37
267 20241120 141400 60012940 13570 13570 13570 13570 0
268 20241120 141300 60012940 13570 13570 13570 13570 0
269 20241120 141200 60012940 13570 13570 13570 13570 0
270 20241120 141100 60012940 13570 13570 13570 13570 0
271 20241120 141000 60012940 13570 13570 13570 13570 0
272 20241120 140900 60012940 13570 13570 13570 13570 0
273 20241120 140800 60012940 13570 13570 13570 13570 0
274 20241120 140700 60012940 13570 13570 13570 13570 0
275 20241120 140600 60012940 13570 13570 13570 13570 0
276 20241120 140500 60012940 13570 13570 13570 13570 0
277 20241120 140400 60012940 13570 13570 13570 13570 0
278 20241120 140300 60012940 13570 13570 13570 13570 0
279 20241120 140200 60012940 13570 13570 13570 13570 0
280 20241120 140100 60012940 13570 13570 13570 13570 0
281 20241120 140000 60012940 13570 13570 13570 13570 0
282 20241120 135900 60012940 13570 13570 13570 13570 0
283 20241120 135800 60012940 13570 13570 13570 13570 0
284 20241120 135700 60012940 13570 13570 13570 13570 0
285 20241120 135600 60012940 13570 13570 13570 13570 0
286 20241120 135500 60012940 13570 13570 13570 13570 0
287 20241120 135400 60012940 13570 13570 13570 13570 0
288 20241120 135300 60012940 13570 13570 13570 13570 0
289 20241120 135200 60012940 13570 13570 13570 13570 0
290 20241120 135100 60012940 13570 13570 13570 13570 0
291 20241120 135000 60012940 13570 13570 13570 13570 0
292 20241120 134900 60012940 13570 13590 13590 13570 7
293 20241120 134800 59917880 13600 13600 13600 13600 0
294 20241120 134700 59917880 13600 13600 13600 13600 0
295 20241120 134600 59917880 13600 13600 13600 13600 0
296 20241120 134500 59917880 13600 13600 13600 13600 0
297 20241120 134400 59917880 13600 13600 13600 13600 0
298 20241120 134300 59917880 13600 13600 13600 13600 0
299 20241120 134200 59917880 13600 13600 13600 13600 0
300 20241120 134100 59917880 13600 13600 13600 13600 0
301 20241120 134000 59917880 13600 13600 13600 13600 0
302 20241120 133900 59917880 13600 13600 13600 13600 0
303 20241120 133800 59917880 13600 13600 13600 13600 0
304 20241120 133700 59917880 13600 13600 13600 13600 0
305 20241120 133600 59917880 13600 13600 13600 13600 0
306 20241120 133500 59917880 13600 13600 13600 13600 0
307 20241120 133400 59917880 13600 13600 13600 13600 0
308 20241120 133300 59917880 13600 13600 13600 13600 0
309 20241120 133200 59917880 13600 13600 13600 13600 0
310 20241120 133100 59917880 13600 13600 13600 13600 0
311 20241120 133000 59917880 13600 13600 13600 13600 0
312 20241120 132900 59917880 13600 13600 13600 13600 0
313 20241120 132800 59917880 13600 13600 13600 13600 0
314 20241120 132700 59917880 13600 13600 13600 13600 2
315 20241120 132600 59890680 13600 13600 13600 13600 116
316 20241120 132500 58313080 13610 13610 13610 13610 0
317 20241120 132400 58313080 13610 13610 13610 13610 0
318 20241120 132300 58313080 13610 13610 13610 13610 0
319 20241120 132200 58313080 13610 13610 13610 13610 0
320 20241120 132100 58313080 13610 13610 13610 13610 0
321 20241120 132000 58313080 13610 13610 13610 13610 0
322 20241120 131900 58313080 13610 13610 13610 13610 0
323 20241120 131800 58313080 13610 13610 13610 13610 0
324 20241120 131700 58313080 13610 13610 13610 13610 0
325 20241120 131600 58313080 13610 13610 13610 13610 0
326 20241120 131500 58313080 13610 13610 13610 13610 0
327 20241120 131400 58313080 13610 13610 13610 13610 0
328 20241120 131300 58313080 13610 13610 13610 13610 0
329 20241120 131200 58313080 13610 13610 13610 13610 0
330 20241120 131100 58313080 13610 13610 13610 13610 0
331 20241120 131000 58313080 13610 13610 13610 13610 0
332 20241120 130900 58313080 13610 13610 13610 13610 0
333 20241120 130800 58313080 13610 13610 13610 13610 0
334 20241120 130700 58313080 13610 13610 13610 13610 0
335 20241120 130600 58313080 13610 13610 13610 13610 0
336 20241120 130500 58313080 13610 13610 13610 13610 30
337 20241120 130400 57904780 13610 13610 13610 13610 0
338 20241120 130300 57904780 13610 13610 13610 13610 1
339 20241120 130200 57891170 13590 13590 13590 13590 0
340 20241120 130100 57891170 13590 13590 13590 13590 236
341 20241120 130000 54683930 13590 13590 13590 13590 0
342 20241120 125900 54683930 13590 13590 13590 13590 0
343 20241120 125800 54683930 13590 13590 13590 13590 5
344 20241120 125700 54615980 13580 13580 13580 13580 0
345 20241120 125600 54615980 13580 13580 13580 13570 389
346 20241120 125500 49335990 13590 13590 13590 13590 0
347 20241120 125400 49335990 13590 13590 13590 13590 0
348 20241120 125300 49335990 13590 13590 13590 13590 0
349 20241120 125200 49335990 13590 13590 13590 13590 22
350 20241120 125100 49037010 13590 13590 13590 13590 3
351 20241120 125000 48996240 13590 13590 13590 13590 0
352 20241120 124900 48996240 13590 13590 13590 13590 0
353 20241120 124800 48996240 13590 13590 13590 13590 200
354 20241120 124700 46278240 13590 13590 13590 13590 0
355 20241120 124600 46278240 13590 13590 13590 13590 0
356 20241120 124500 46278240 13590 13590 13590 13590 0
357 20241120 124400 46278240 13590 13590 13590 13590 0
358 20241120 124300 46278240 13590 13590 13590 13590 69
359 20241120 124200 45340530 13590 13590 13590 13590 0
360 20241120 124100 45340530 13590 13590 13590 13590 0
361 20241120 124000 45340530 13590 13590 13590 13590 0
362 20241120 123900 45340530 13590 13590 13590 13590 0
363 20241120 123800 45340530 13590 13590 13590 13590 0
364 20241120 123700 45340530 13590 13590 13590 13590 11
365 20241120 123600 45191040 13590 13590 13590 13590 0
366 20241120 123500 45191040 13590 13590 13590 13590 0
367 20241120 123400 45191040 13590 13590 13590 13590 0
368 20241120 123300 45191040 13590 13590 13590 13590 0
369 20241120 123200 45191040 13590 13590 13590 13590 0
370 20241120 123100 45191040 13590 13590 13590 13590 1
371 20241120 123000 45177450 13590 13590 13590 13590 0
372 20241120 122900 45177450 13590 13590 13590 13590 0
373 20241120 122800 45177450 13590 13590 13590 13590 0
374 20241120 122700 45177450 13590 13590 13590 13590 10
375 20241120 122600 45041550 13590 13590 13590 13590 0
376 20241120 122500 45041550 13590 13590 13590 13590 0
377 20241120 122400 45041550 13590 13590 13590 13590 0
378 20241120 122300 45041550 13590 13590 13590 13590 0
379 20241120 122200 45041550 13590 13590 13590 13590 0
380 20241120 122100 45041550 13590 13590 13590 13590 0
381 20241120 122000 45041550 13590 13590 13590 13590 0
382 20241120 121900 45041550 13590 13590 13590 13590 0
383 20241120 121800 45041550 13590 13590 13590 13590 0
384 20241120 121700 45041550 13590 13590 13590 13590 0
385 20241120 121600 45041550 13590 13590 13590 13590 1
386 20241120 121500 45027960 13570 13570 13570 13570 1
387 20241120 121400 45014390 13570 13570 13570 13570 0
388 20241120 121300 45014390 13570 13570 13570 13570 0
389 20241120 121200 45014390 13570 13570 13570 13570 0
390 20241120 121100 45014390 13570 13570 13570 13570 0
391 20241120 121000 45014390 13570 13570 13570 13570 0
392 20241120 120900 45014390 13570 13570 13570 13570 0
393 20241120 120800 45014390 13570 13570 13570 13570 152
394 20241120 120700 42951750 13570 13570 13570 13570 7
395 20241120 120600 42856760 13570 13570 13570 13570 0
396 20241120 120500 42856760 13570 13570 13570 13570 0
397 20241120 120400 42856760 13570 13570 13570 13570 0
398 20241120 120300 42856760 13570 13560 13570 13560 4
399 20241120 120200 42802500 13570 13570 13570 13570 5
400 20241120 120100 42734650 13560 13560 13560 13560 0
401 20241120 120000 42734650 13560 13560 13560 13560 0
402 20241120 115900 42734650 13560 13560 13560 13560 0
403 20241120 115800 42734650 13560 13560 13560 13560 0
404 20241120 115700 42734650 13560 13560 13560 13560 0
405 20241120 115600 42734650 13560 13560 13560 13560 0
406 20241120 115500 42734650 13560 13560 13560 13560 0
407 20241120 115400 42734650 13560 13560 13560 13560 0
408 20241120 115300 42734650 13560 13560 13560 13560 0
409 20241120 115200 42734650 13560 13560 13560 13560 0
410 20241120 115100 42734650 13560 13560 13560 13560 0
411 20241120 115000 42734650 13560 13560 13560 13560 0
412 20241120 114900 42734650 13560 13560 13560 13560 24
413 20241120 114800 42409210 13540 13540 13540 13540 248
414 20241120 114700 39051290 13540 13570 13570 13540 379
415 20241120 114600 33915470 13590 13590 13590 13590 45
416 20241120 114500 33303920 13590 13590 13590 13590 0
417 20241120 114400 33303920 13590 13570 13590 13570 4
418 20241120 114300 33249600 13570 13580 13580 13570 60
419 20241120 114200 32435320 13580 13610 13610 13580 490
420 20241120 114100 25775130 13620 13620 13620 13620 1
421 20241120 114000 25761510 13620 13620 13620 13620 0
422 20241120 113900 25761510 13620 13620 13620 13620 0
423 20241120 113800 25761510 13620 13620 13620 13620 0
424 20241120 113700 25761510 13620 13620 13620 13620 0
425 20241120 113600 25761510 13620 13620 13620 13620 0
426 20241120 113500 25761510 13620 13620 13620 13620 0
427 20241120 113400 25761510 13620 13610 13620 13610 4
428 20241120 113300 25707050 13620 13620 13620 13620 0
429 20241120 113200 25707050 13620 13620 13620 13620 0
430 20241120 113100 25707050 13620 13620 13620 13620 0
431 20241120 113000 25707050 13620 13620 13620 13620 5
432 20241120 112900 25638950 13620 13620 13620 13620 55
433 20241120 112800 24889850 13620 13620 13620 13620 0
434 20241120 112700 24889850 13620 13620 13620 13620 0
435 20241120 112600 24889850 13620 13620 13620 13620 0
436 20241120 112500 24889850 13620 13620 13620 13620 87
437 20241120 112400 23704910 13620 13620 13620 13620 0
438 20241120 112300 23704910 13620 13620 13620 13620 0
439 20241120 112200 23704910 13620 13630 13630 13610 139
440 20241120 112100 21812110 13630 13630 13630 13630 0
441 20241120 112000 21812110 13630 13630 13630 13630 0
442 20241120 111900 21812110 13630 13630 13630 13630 0
443 20241120 111800 21812110 13630 13630 13630 13630 0
444 20241120 111700 21812110 13630 13630 13630 13630 0
445 20241120 111600 21812110 13630 13630 13630 13630 0
446 20241120 111500 21812110 13630 13630 13630 13630 0
447 20241120 111400 21812110 13630 13630 13630 13630 1
448 20241120 111300 21798480 13640 13640 13640 13640 118
449 20241120 111200 20188960 13640 13640 13640 13640 0
450 20241120 111100 20188960 13640 13640 13640 13640 0
451 20241120 111000 20188960 13640 13640 13640 13640 0
452 20241120 110900 20188960 13640 13640 13640 13640 0
453 20241120 110800 20188960 13640 13640 13640 13640 10
454 20241120 110700 20052560 13640 13640 13640 13640 0
455 20241120 110600 20052560 13640 13640 13640 13640 0
456 20241120 110500 20052560 13640 13640 13640 13640 0
457 20241120 110400 20052560 13640 13640 13640 13640 0
458 20241120 110300 20052560 13640 13640 13640 13640 0
459 20241120 110200 20052560 13640 13650 13650 13640 240
460 20241120 110100 16776950 13650 13650 13650 13650 0
461 20241120 110000 16776950 13650 13650 13650 13650 1
462 20241120 105900 16763300 13650 13650 13650 13650 0
463 20241120 105800 16763300 13650 13650 13650 13650 0
464 20241120 105700 16763300 13650 13650 13650 13650 0
465 20241120 105600 16763300 13650 13650 13650 13650 0
466 20241120 105500 16763300 13650 13650 13650 13650 0
467 20241120 105400 16763300 13650 13650 13650 13650 0
468 20241120 105300 16763300 13650 13650 13650 13650 0
469 20241120 105200 16763300 13650 13650 13650 13650 0
470 20241120 105100 16763300 13650 13650 13650 13650 0
471 20241120 105000 16763300 13650 13650 13650 13650 0
472 20241120 104900 16763300 13650 13650 13650 13650 0
473 20241120 104800 16763300 13650 13650 13650 13650 0
474 20241120 104700 16763300 13650 13650 13650 13650 0
475 20241120 104600 16763300 13650 13650 13650 13650 0
476 20241120 104500 16763300 13650 13650 13650 13650 0
477 20241120 104400 16763300 13650 13650 13650 13650 0
478 20241120 104300 16763300 13650 13650 13650 13650 235
479 20241120 104200 13555550 13640 13650 13650 13640 40
480 20241120 104100 13009940 13630 13630 13630 13630 0
481 20241120 104000 13009940 13630 13630 13630 13630 0
482 20241120 103900 13009940 13630 13630 13630 13630 0
483 20241120 103800 13009940 13630 13630 13630 13630 0
484 20241120 103700 13009940 13630 13630 13630 13630 7
485 20241120 103600 12914530 13630 13630 13630 13630 0
486 20241120 103500 12914530 13630 13630 13630 13630 2
487 20241120 103400 12887270 13650 13650 13650 13650 0
488 20241120 103300 12887270 13650 13650 13650 13650 0
489 20241120 103200 12887270 13650 13650 13650 13650 0
490 20241120 103100 12887270 13650 13650 13650 13650 0
491 20241120 103000 12887270 13650 13650 13650 13650 0
492 20241120 102900 12887270 13650 13650 13650 13650 0
493 20241120 102800 12887270 13650 13650 13650 13650 66
494 20241120 102700 11986370 13650 13650 13650 13650 200
495 20241120 102600 9256370 13650 13650 13650 13650 0
496 20241120 102500 9256370 13650 13650 13650 13650 0
497 20241120 102400 9256370 13650 13650 13650 13650 0
498 20241120 102300 9256370 13650 13650 13650 13650 0
499 20241120 102200 9256370 13650 13650 13650 13650 0
500 20241120 102100 9256370 13650 13650 13650 13650 0
501 20241120 102000 9256370 13650 13650 13650 13650 0
502 20241120 101900 9256370 13650 13650 13650 13650 0
503 20241120 101800 9256370 13650 13650 13650 13650 0
504 20241120 101700 9256370 13650 13650 13650 13650 0
505 20241120 101600 9256370 13650 13650 13650 13650 0
506 20241120 101500 9256370 13650 13650 13650 13650 1
507 20241120 101400 9242720 13650 13650 13650 13650 0
508 20241120 101300 9242720 13650 13650 13650 13650 1
509 20241120 101200 9229070 13630 13630 13630 13630 1
510 20241120 101100 9215440 13640 13670 13670 13640 93
511 20241120 101000 7945790 13670 13670 13670 13670 0
512 20241120 100900 7945790 13670 13670 13680 13670 175
513 20241120 100800 5553530 13670 13670 13670 13670 0
514 20241120 100700 5553530 13670 13670 13670 13670 0
515 20241120 100600 5553530 13670 13670 13670 13670 0
516 20241120 100500 5553530 13670 13670 13670 13670 0
517 20241120 100400 5553530 13670 13670 13670 13670 2
518 20241120 100300 5526190 13670 13670 13670 13670 0
519 20241120 100200 5526190 13670 13670 13670 13670 2
520 20241120 100100 5498850 13670 13670 13670 13670 0
521 20241120 100000 5498850 13670 13670 13670 13670 1
522 20241120 095900 5485180 13650 13650 13650 13650 0
523 20241120 095800 5485180 13650 13650 13650 13650 0
524 20241120 095700 5485180 13650 13650 13650 13650 0
525 20241120 095600 5485180 13650 13650 13650 13650 0
526 20241120 095500 5485180 13650 13650 13650 13650 0
527 20241120 095400 5485180 13650 13650 13650 13650 0
528 20241120 095300 5485180 13650 13650 13650 13650 0
529 20241120 095200 5485180 13650 13650 13650 13650 0
530 20241120 095100 5485180 13650 13650 13650 13650 0
531 20241120 095000 5485180 13650 13650 13650 13650 0
532 20241120 094900 5485180 13650 13650 13650 13650 0
533 20241120 094800 5485180 13650 13650 13650 13650 0
534 20241120 094700 5485180 13650 13650 13650 13650 0
535 20241120 094600 5485180 13650 13650 13650 13650 0
536 20241120 094500 5485180 13650 13650 13650 13650 196
537 20241120 094400 2809780 13640 13640 13640 13640 0
538 20241120 094300 2809780 13640 13640 13640 13640 1
539 20241120 094200 2796140 13640 13640 13640 13640 0
540 20241120 094100 2796140 13640 13640 13640 13640 0
541 20241120 094000 2796140 13640 13640 13640 13640 0
542 20241120 093900 2796140 13640 13640 13640 13640 0
543 20241120 093800 2796140 13640 13640 13640 13640 0
544 20241120 093700 2796140 13640 13640 13640 13640 0
545 20241120 093600 2796140 13640 13640 13640 13640 0
546 20241120 093500 2796140 13640 13640 13640 13640 9
547 20241120 093400 2673380 13650 13650 13650 13650 1
548 20241120 093300 2659730 13630 13630 13630 13630 0
549 20241120 093200 2659730 13630 13630 13630 13630 0
550 20241120 093100 2659730 13630 13630 13630 13630 0
551 20241120 093000 2659730 13630 13630 13630 13630 0
552 20241120 092900 2659730 13630 13630 13630 13630 0
553 20241120 092800 2659730 13630 13630 13630 13630 4
554 20241120 092700 2605210 13640 13640 13640 13640 0
555 20241120 092600 2605210 13640 13640 13640 13640 0
556 20241120 092500 2605210 13640 13640 13640 13640 0
557 20241120 092400 2605210 13640 13640 13640 13640 0
558 20241120 092300 2605210 13640 13640 13640 13640 0
559 20241120 092200 2605210 13640 13640 13640 13640 0
560 20241120 092100 2605210 13640 13640 13640 13640 111
561 20241120 092000 1091170 13630 13630 13630 13630 0
562 20241120 091900 1091170 13630 13630 13630 13630 0
563 20241120 091800 1091170 13630 13630 13630 13630 0
564 20241120 091700 1091170 13630 13630 13630 13630 0
565 20241120 091600 1091170 13630 13630 13630 13630 0
566 20241120 091500 1091170 13630 13630 13630 13630 0
567 20241120 091400 1091170 13630 13630 13630 13630 0
568 20241120 091300 1091170 13630 13630 13630 13630 0
569 20241120 091200 1091170 13630 13630 13630 13630 0
570 20241120 091100 1091170 13630 13630 13630 13630 42
571 20241120 091000 518710 13650 13650 13650 13650 0
572 20241120 090900 518710 13650 13650 13650 13650 0
573 20241120 090800 518710 13650 13650 13650 13650 0
574 20241120 090700 518710 13650 13650 13650 13650 0
575 20241120 090600 518710 13650 13650 13650 13650 26
576 20241120 090500 163810 13650 13650 13650 13650 0
577 20241120 090400 163810 13650 13650 13650 13650 0
578 20241120 090300 163810 13650 13650 13650 13650 1
579 20241120 090200 150160 13650 13650 13650 13650 1
580 20241120 090100 136510 13650 13650 13650 13650 3
581 20241120 090000 95560 13650 13660 13660 13650 7