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

583
004080/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184100,65486580,14300,14300,14300,14300,310
20241120,184000,65486580,14300,14300,14300,14300,0
20241120,183900,65486580,14300,14300,14300,14300,0
20241120,183800,65486580,14300,14300,14300,14300,0
20241120,183700,65486580,14300,14300,14300,14300,0
20241120,183600,65486580,14300,14300,14300,14300,0
20241120,183500,65486580,14300,14300,14300,14300,0
20241120,183400,65486580,14300,14300,14300,14300,0
20241120,183300,65486580,14300,14300,14300,14300,0
20241120,183200,65486580,14300,14300,14300,14300,0
20241120,183100,65486580,14300,14300,14300,14300,0
20241120,183000,65486580,14300,14300,14300,14300,0
20241120,182900,65486580,14300,14300,14300,14300,0
20241120,182800,65486580,14300,14300,14300,14300,0
20241120,182700,65486580,14300,14300,14300,14300,0
20241120,182600,65486580,14300,14300,14300,14300,0
20241120,182500,65486580,14300,14300,14300,14300,0
20241120,182400,65486580,14300,14300,14300,14300,0
20241120,182300,65486580,14300,14300,14300,14300,0
20241120,182200,65486580,14300,14300,14300,14300,0
20241120,182100,65486580,14300,14300,14300,14300,0
20241120,182000,65486580,14300,14300,14300,14300,0
20241120,181900,65486580,14300,14300,14300,14300,0
20241120,181800,65486580,14300,14300,14300,14300,0
20241120,181700,65486580,14300,14300,14300,14300,0
20241120,181600,65486580,14300,14300,14300,14300,0
20241120,181500,65486580,14300,14300,14300,14300,0
20241120,181400,65486580,14300,14300,14300,14300,0
20241120,181300,65486580,14300,14300,14300,14300,0
20241120,181200,65486580,14300,14300,14300,14300,0
20241120,181100,65486580,14300,14300,14300,14300,310
20241120,181000,65486580,14300,14300,14300,14300,0
20241120,180900,65486580,14300,14300,14300,14300,0
20241120,180800,65486580,14300,14300,14300,14300,0
20241120,180700,65486580,14300,14300,14300,14300,0
20241120,180600,65486580,14300,14300,14300,14300,0
20241120,180500,65486580,14300,14300,14300,14300,0
20241120,180400,65486580,14300,14300,14300,14300,0
20241120,180300,65486580,14300,14300,14300,14300,0
20241120,180200,65486580,14300,14300,14300,14300,0
20241120,180100,65486580,14300,14300,14300,14300,0
20241120,180000,65486580,14300,14300,14300,14300,0
20241120,175900,65486580,14300,14300,14300,14300,0
20241120,175800,65486580,14300,14300,14300,14300,0
20241120,175700,65486580,14300,14300,14300,14300,0
20241120,175600,65486580,14300,14300,14300,14300,0
20241120,175500,65486580,14300,14300,14300,14300,0
20241120,175400,65486580,14300,14300,14300,14300,0
20241120,175300,65486580,14300,14300,14300,14300,0
20241120,175200,65486580,14300,14300,14300,14300,0
20241120,175100,65486580,14300,14300,14300,14300,0
20241120,175000,65486580,14300,14300,14300,14300,0
20241120,174900,65486580,14300,14300,14300,14300,0
20241120,174800,65486580,14300,14300,14300,14300,0
20241120,174700,65486580,14300,14300,14300,14300,0
20241120,174600,65486580,14300,14300,14300,14300,0
20241120,174500,65486580,14300,14300,14300,14300,0
20241120,174400,65486580,14300,14300,14300,14300,0
20241120,174300,65486580,14300,14300,14300,14300,0
20241120,174200,65486580,14300,14300,14300,14300,0
20241120,174100,65486580,14300,14300,14300,14300,310
20241120,174000,65486580,14300,14300,14300,14300,0
20241120,173900,65486580,14300,14300,14300,14300,0
20241120,173800,65486580,14300,14300,14300,14300,0
20241120,173700,65486580,14300,14300,14300,14300,0
20241120,173600,65486580,14300,14300,14300,14300,0
20241120,173500,65486580,14300,14300,14300,14300,0
20241120,173400,65486580,14300,14300,14300,14300,0
20241120,173300,65486580,14300,14300,14300,14300,0
20241120,173200,65486580,14300,14300,14300,14300,0
20241120,173100,65486580,14300,14300,14300,14300,0
20241120,173000,65486580,14300,14300,14300,14300,0
20241120,172900,65486580,14300,14300,14300,14300,0
20241120,172800,65486580,14300,14300,14300,14300,0
20241120,172700,65486580,14300,14300,14300,14300,0
20241120,172600,65486580,14300,14300,14300,14300,0
20241120,172500,65486580,14300,14300,14300,14300,0
20241120,172400,65486580,14300,14300,14300,14300,0
20241120,172300,65486580,14300,14300,14300,14300,0
20241120,172200,65486580,14300,14300,14300,14300,0
20241120,172100,65486580,14300,14300,14300,14300,0
20241120,172000,65486580,14300,14300,14300,14300,0
20241120,171900,65486580,14300,14300,14300,14300,0
20241120,171800,65486580,14300,14300,14300,14300,0
20241120,171700,65486580,14300,14300,14300,14300,0
20241120,171600,65486580,14300,14300,14300,14300,0
20241120,171500,65486580,14300,14300,14300,14300,0
20241120,171400,65486580,14300,14300,14300,14300,0
20241120,171300,65486580,14300,14300,14300,14300,0
20241120,171200,65486580,14300,14300,14300,14300,0
20241120,171100,65486580,14300,14300,14300,14300,310
20241120,171000,65486580,14300,14300,14300,14300,0
20241120,170900,65486580,14300,14300,14300,14300,0
20241120,170800,65486580,14300,14300,14300,14300,0
20241120,170700,65486580,14300,14300,14300,14300,0
20241120,170600,65486580,14300,14300,14300,14300,0
20241120,170500,65486580,14300,14300,14300,14300,0
20241120,170400,65486580,14300,14300,14300,14300,0
20241120,170300,65486580,14300,14300,14300,14300,0
20241120,170200,65486580,14300,14300,14300,14300,0
20241120,170100,65486580,14300,14300,14300,14300,0
20241120,170000,65486580,14300,14300,14300,14300,0
20241120,165900,65486580,14300,14300,14300,14300,0
20241120,165800,65486580,14300,14300,14300,14300,0
20241120,165700,65486580,14300,14300,14300,14300,0
20241120,165600,65486580,14300,14300,14300,14300,0
20241120,165500,65486580,14300,14300,14300,14300,0
20241120,165400,65486580,14300,14300,14300,14300,0
20241120,165300,65486580,14300,14300,14300,14300,0
20241120,165200,65486580,14300,14300,14300,14300,0
20241120,165100,65486580,14300,14300,14300,14300,0
20241120,165000,65486580,14300,14300,14300,14300,0
20241120,164900,65486580,14300,14300,14300,14300,0
20241120,164800,65486580,14300,14300,14300,14300,0
20241120,164700,65486580,14300,14300,14300,14300,0
20241120,164600,65486580,14300,14300,14300,14300,0
20241120,164500,65486580,14300,14300,14300,14300,0
20241120,164400,65486580,14300,14300,14300,14300,0
20241120,164300,65486580,14300,14300,14300,14300,0
20241120,164200,65486580,14300,14300,14300,14300,0
20241120,164100,65486580,14300,14300,14300,14300,310
20241120,164000,65486580,14300,14300,14300,14300,0
20241120,163900,65486580,14300,14300,14300,14300,0
20241120,163800,65486580,14300,14300,14300,14300,0
20241120,163700,65486580,14300,14300,14300,14300,0
20241120,163600,65486580,14300,14300,14300,14300,0
20241120,163500,65486580,14300,14300,14300,14300,0
20241120,163400,65486580,14300,14300,14300,14300,0
20241120,163300,65486580,14300,14300,14300,14300,0
20241120,163200,65486580,14300,14300,14300,14300,0
20241120,163100,65486580,14300,14300,14300,14300,0
20241120,163000,65486580,14300,14300,14300,14300,0
20241120,162900,65486580,14300,14300,14300,14300,0
20241120,162800,65486580,14300,14300,14300,14300,0
20241120,162700,65486580,14300,14300,14300,14300,0
20241120,162600,65486580,14300,14300,14300,14300,0
20241120,162500,65486580,14300,14300,14300,14300,0
20241120,162400,65486580,14300,14300,14300,14300,0
20241120,162300,65486580,14300,14300,14300,14300,0
20241120,162200,65486580,14300,14300,14300,14300,0
20241120,162100,65486580,14300,14300,14300,14300,0
20241120,162000,65486580,14300,14300,14300,14300,0
20241120,161900,65486580,14300,14300,14300,14300,0
20241120,161800,65486580,14300,14300,14300,14300,0
20241120,161700,65486580,14300,14300,14300,14300,0
20241120,161600,65486580,14300,14300,14300,14300,0
20241120,161500,65486580,14300,14300,14300,14300,0
20241120,161400,65486580,14300,14300,14300,14300,0
20241120,161300,65486580,14300,14300,14300,14300,0
20241120,161200,65486580,14300,14300,14300,14300,0
20241120,161100,65486580,14300,14300,14300,14300,310
20241120,161000,65486580,14300,14300,14300,14300,0
20241120,160900,65486580,14300,14300,14300,14300,0
20241120,160800,65486580,14300,14300,14300,14300,0
20241120,160700,65486580,14300,14300,14300,14300,0
20241120,160600,65486580,14300,14300,14300,14300,0
20241120,160500,65486580,14300,14300,14300,14300,0
20241120,160400,65486580,14300,14300,14300,14300,0
20241120,160300,65486580,14300,14300,14300,14300,0
20241120,160200,65486580,14300,14300,14300,14300,0
20241120,160100,65486580,14300,14300,14300,14300,0
20241120,160000,65486580,14300,14300,14300,14300,0
20241120,155900,65486580,14300,14300,14300,14300,0
20241120,155800,65486580,14300,14300,14300,14300,0
20241120,155700,65486580,14300,14300,14300,14300,0
20241120,155600,65486580,14300,14300,14300,14300,0
20241120,155500,65486580,14300,14300,14300,14300,0
20241120,155400,65486580,14300,14300,14300,14300,0
20241120,155300,65486580,14300,14300,14300,14300,0
20241120,155200,65486580,14300,14300,14300,14300,0
20241120,155100,65486580,14300,14300,14300,14300,0
20241120,155000,65486580,14300,14300,14300,14300,0
20241120,154900,65486580,14300,14300,14300,14300,0
20241120,154800,65486580,14300,14300,14300,14300,0
20241120,154700,65486580,14300,14300,14300,14300,0
20241120,154600,65486580,14300,14300,14300,14300,0
20241120,154500,65486580,14300,14300,14300,14300,0
20241120,154400,65486580,14300,14300,14300,14300,0
20241120,154300,65486580,14300,14300,14300,14300,0
20241120,154200,65486580,14300,14300,14300,14300,0
20241120,154100,65486580,14300,14300,14300,14300,310
20241120,154000,65486580,14300,14300,14300,14300,0
20241120,153900,65486580,14300,14300,14300,14300,0
20241120,153800,65486580,14300,14300,14300,14300,0
20241120,153700,65486580,14300,14300,14300,14300,0
20241120,153600,65486580,14300,14300,14300,14300,0
20241120,153500,65486580,14300,14300,14300,14300,0
20241120,153400,65486580,14300,14300,14300,14300,0
20241120,153300,65486580,14300,14300,14300,14300,0
20241120,153200,65486580,14300,14300,14300,14300,0
20241120,153100,65486580,14300,14300,14300,14300,0
20241120,153000,65486580,14300,14300,14300,14300,310
20241120,152900,61053580,14300,14300,14300,14300,0
20241120,152800,61053580,14300,14300,14300,14300,0
20241120,152700,61053580,14300,14300,14300,14300,0
20241120,152600,61053580,14300,14300,14300,14300,0
20241120,152500,61053580,14300,14300,14300,14300,0
20241120,152400,61053580,14300,14300,14300,14300,0
20241120,152300,61053580,14300,14300,14300,14300,0
20241120,152200,61053580,14300,14300,14300,14300,0
20241120,152100,61053580,14300,14300,14300,14300,0
20241120,152000,61053580,14300,14300,14300,14300,0
20241120,151900,61053580,14300,14270,14300,14270,1250
20241120,151800,43202960,14260,14260,14260,14260,498
20241120,151700,36101480,14250,14250,14250,14250,0
20241120,151600,36101480,14250,14250,14250,14250,0
20241120,151500,36101480,14250,14250,14250,14250,0
20241120,151400,36101480,14250,14250,14250,14250,200
20241120,151300,33251480,14260,14260,14260,14260,0
20241120,151200,33251480,14260,14260,14260,14260,0
20241120,151100,33251480,14260,14260,14260,14260,0
20241120,151000,33251480,14260,14260,14260,14260,0
20241120,150900,33251480,14260,14260,14260,14260,0
20241120,150800,33251480,14260,14260,14260,14260,0
20241120,150700,33251480,14260,14260,14260,14260,0
20241120,150600,33251480,14260,14260,14260,14260,0
20241120,150500,33251480,14260,14260,14260,14260,0
20241120,150400,33251480,14260,14260,14260,14260,0
20241120,150300,33251480,14260,14260,14260,14260,0
20241120,150200,33251480,14260,14260,14260,14260,0
20241120,150100,33251480,14260,14260,14260,14260,0
20241120,150000,33251480,14260,14260,14260,14260,0
20241120,145900,33251480,14260,14260,14260,14260,0
20241120,145800,33251480,14260,14260,14260,14260,0
20241120,145700,33251480,14260,14260,14260,14260,0
20241120,145600,33251480,14260,14260,14260,14260,0
20241120,145500,33251480,14260,14260,14260,14260,0
20241120,145400,33251480,14260,14260,14260,14260,0
20241120,145300,33251480,14260,14260,14260,14260,0
20241120,145200,33251480,14260,14260,14260,14260,0
20241120,145100,33251480,14260,14260,14260,14260,0
20241120,145000,33251480,14260,14260,14260,14260,0
20241120,144900,33251480,14260,14260,14260,14260,0
20241120,144800,33251480,14260,14260,14260,14260,0
20241120,144700,33251480,14260,14260,14260,14260,0
20241120,144600,33251480,14260,14260,14260,14260,0
20241120,144500,33251480,14260,14260,14260,14260,0
20241120,144400,33251480,14260,14260,14260,14260,0
20241120,144300,33251480,14260,14260,14260,14260,0
20241120,144200,33251480,14260,14240,14260,14240,166
20241120,144100,30887160,14240,14240,14240,14240,0
20241120,144000,30887160,14240,14240,14240,14240,0
20241120,143900,30887160,14240,14240,14240,14240,0
20241120,143800,30887160,14240,14240,14240,14240,0
20241120,143700,30887160,14240,14240,14240,14240,0
20241120,143600,30887160,14240,14240,14240,14240,1
20241120,143500,30872920,14240,14240,14240,14240,0
20241120,143400,30872920,14240,14240,14240,14240,0
20241120,143300,30872920,14240,14240,14240,14240,0
20241120,143200,30872920,14240,14240,14240,14240,0
20241120,143100,30872920,14240,14240,14240,14240,0
20241120,143000,30872920,14240,14240,14240,14240,0
20241120,142900,30872920,14240,14240,14240,14240,0
20241120,142800,30872920,14240,14240,14240,14240,0
20241120,142700,30872920,14240,14240,14240,14240,0
20241120,142600,30872920,14240,14240,14240,14240,0
20241120,142500,30872920,14240,14240,14240,14240,0
20241120,142400,30872920,14240,14240,14240,14240,0
20241120,142300,30872920,14240,14240,14240,14240,0
20241120,142200,30872920,14240,14240,14240,14240,0
20241120,142100,30872920,14240,14240,14240,14240,0
20241120,142000,30872920,14240,14240,14240,14240,0
20241120,141900,30872920,14240,14240,14240,14240,0
20241120,141800,30872920,14240,14240,14240,14240,0
20241120,141700,30872920,14240,14240,14240,14240,0
20241120,141600,30872920,14240,14240,14240,14240,0
20241120,141500,30872920,14240,14240,14240,14240,0
20241120,141400,30872920,14240,14240,14240,14240,0
20241120,141300,30872920,14240,14240,14240,14240,0
20241120,141200,30872920,14240,14240,14240,14240,0
20241120,141100,30872920,14240,14240,14240,14240,0
20241120,141000,30872920,14240,14240,14240,14240,0
20241120,140900,30872920,14240,14240,14240,14240,0
20241120,140800,30872920,14240,14240,14240,14240,0
20241120,140700,30872920,14240,14240,14240,14240,0
20241120,140600,30872920,14240,14240,14240,14240,0
20241120,140500,30872920,14240,14240,14240,14240,0
20241120,140400,30872920,14240,14240,14240,14240,0
20241120,140300,30872920,14240,14240,14240,14240,0
20241120,140200,30872920,14240,14240,14240,14240,0
20241120,140100,30872920,14240,14240,14240,14240,0
20241120,140000,30872920,14240,14240,14240,14240,0
20241120,135900,30872920,14240,14240,14240,14240,0
20241120,135800,30872920,14240,14240,14240,14240,0
20241120,135700,30872920,14240,14240,14240,14240,10
20241120,135600,30730520,14240,14240,14240,14240,0
20241120,135500,30730520,14240,14240,14240,14240,0
20241120,135400,30730520,14240,14240,14240,14240,0
20241120,135300,30730520,14240,14240,14240,14240,0
20241120,135200,30730520,14240,14240,14240,14240,0
20241120,135100,30730520,14240,14240,14240,14240,0
20241120,135000,30730520,14240,14240,14240,14240,0
20241120,134900,30730520,14240,14240,14240,14240,0
20241120,134800,30730520,14240,14240,14240,14240,0
20241120,134700,30730520,14240,14240,14240,14240,0
20241120,134600,30730520,14240,14240,14240,14240,0
20241120,134500,30730520,14240,14240,14240,14240,0
20241120,134400,30730520,14240,14240,14240,14240,0
20241120,134300,30730520,14240,14240,14240,14240,0
20241120,134200,30730520,14240,14240,14240,14240,0
20241120,134100,30730520,14240,14240,14240,14240,0
20241120,134000,30730520,14240,14240,14240,14240,0
20241120,133900,30730520,14240,14240,14240,14240,0
20241120,133800,30730520,14240,14240,14240,14240,0
20241120,133700,30730520,14240,14240,14240,14240,0
20241120,133600,30730520,14240,14240,14240,14240,0
20241120,133500,30730520,14240,14240,14240,14240,0
20241120,133400,30730520,14240,14240,14240,14240,0
20241120,133300,30730520,14240,14240,14240,14240,0
20241120,133200,30730520,14240,14240,14240,14240,0
20241120,133100,30730520,14240,14240,14240,14240,0
20241120,133000,30730520,14240,14240,14240,14240,0
20241120,132900,30730520,14240,14240,14240,14240,0
20241120,132800,30730520,14240,14240,14240,14240,0
20241120,132700,30730520,14240,14240,14240,14240,0
20241120,132600,30730520,14240,14240,14240,14240,0
20241120,132500,30730520,14240,14240,14240,14240,0
20241120,132400,30730520,14240,14240,14240,14240,0
20241120,132300,30730520,14240,14240,14240,14240,0
20241120,132200,30730520,14240,14240,14240,14240,0
20241120,132100,30730520,14240,14240,14240,14240,0
20241120,132000,30730520,14240,14240,14240,14240,0
20241120,131900,30730520,14240,14240,14240,14240,0
20241120,131800,30730520,14240,14240,14240,14240,0
20241120,131700,30730520,14240,14240,14240,14240,0
20241120,131600,30730520,14240,14240,14240,14240,0
20241120,131500,30730520,14240,14240,14240,14240,0
20241120,131400,30730520,14240,14240,14240,14240,0
20241120,131300,30730520,14240,14240,14240,14240,0
20241120,131200,30730520,14240,14240,14240,14240,0
20241120,131100,30730520,14240,14240,14240,14240,0
20241120,131000,30730520,14240,14240,14240,14240,0
20241120,130900,30730520,14240,14240,14240,14240,0
20241120,130800,30730520,14240,14240,14240,14240,0
20241120,130700,30730520,14240,14240,14240,14240,0
20241120,130600,30730520,14240,14240,14240,14240,0
20241120,130500,30730520,14240,14240,14240,14240,0
20241120,130400,30730520,14240,14240,14240,14240,0
20241120,130300,30730520,14240,14240,14240,14240,0
20241120,130200,30730520,14240,14240,14240,14240,0
20241120,130100,30730520,14240,14240,14240,14240,0
20241120,130000,30730520,14240,14240,14240,14240,0
20241120,125900,30730520,14240,14240,14240,14240,0
20241120,125800,30730520,14240,14240,14240,14240,0
20241120,125700,30730520,14240,14240,14240,14240,0
20241120,125600,30730520,14240,14240,14240,14240,0
20241120,125500,30730520,14240,14240,14240,14240,0
20241120,125400,30730520,14240,14240,14240,14240,0
20241120,125300,30730520,14240,14240,14240,14240,0
20241120,125200,30730520,14240,14240,14240,14240,0
20241120,125100,30730520,14240,14240,14240,14240,0
20241120,125000,30730520,14240,14240,14240,14240,0
20241120,124900,30730520,14240,14240,14240,14240,0
20241120,124800,30730520,14240,14240,14240,14240,0
20241120,124700,30730520,14240,14240,14240,14240,0
20241120,124600,30730520,14240,14240,14240,14240,0
20241120,124500,30730520,14240,14240,14240,14240,0
20241120,124400,30730520,14240,14230,14240,14200,12
20241120,124300,30559770,14230,14230,14230,14230,0
20241120,124200,30559770,14230,14230,14230,14230,0
20241120,124100,30559770,14230,14230,14230,14230,0
20241120,124000,30559770,14230,14230,14230,14230,0
20241120,123900,30559770,14230,14230,14230,14230,0
20241120,123800,30559770,14230,14230,14230,14230,0
20241120,123700,30559770,14230,14230,14230,14230,0
20241120,123600,30559770,14230,14230,14230,14230,0
20241120,123500,30559770,14230,14230,14230,14230,0
20241120,123400,30559770,14230,14230,14230,14230,0
20241120,123300,30559770,14230,14230,14230,14230,0
20241120,123200,30559770,14230,14230,14230,14230,0
20241120,123100,30559770,14230,14230,14230,14230,0
20241120,123000,30559770,14230,14230,14230,14230,0
20241120,122900,30559770,14230,14230,14230,14230,0
20241120,122800,30559770,14230,14230,14230,14230,0
20241120,122700,30559770,14230,14230,14230,14230,0
20241120,122600,30559770,14230,14230,14230,14230,0
20241120,122500,30559770,14230,14230,14230,14230,0
20241120,122400,30559770,14230,14230,14230,14230,0
20241120,122300,30559770,14230,14230,14230,14230,0
20241120,122200,30559770,14230,14230,14230,14230,0
20241120,122100,30559770,14230,14230,14230,14230,0
20241120,122000,30559770,14230,14230,14230,14230,0
20241120,121900,30559770,14230,14230,14230,14230,0
20241120,121800,30559770,14230,14230,14230,14230,0
20241120,121700,30559770,14230,14230,14230,14230,0
20241120,121600,30559770,14230,14230,14230,14230,0
20241120,121500,30559770,14230,14230,14230,14230,0
20241120,121400,30559770,14230,14230,14230,14230,0
20241120,121300,30559770,14230,14230,14230,14230,0
20241120,121200,30559770,14230,14230,14230,14230,0
20241120,121100,30559770,14230,14230,14230,14230,0
20241120,121000,30559770,14230,14230,14230,14230,0
20241120,120900,30559770,14230,14230,14230,14230,0
20241120,120800,30559770,14230,14230,14230,14230,0
20241120,120700,30559770,14230,14230,14230,14230,0
20241120,120600,30559770,14230,14230,14230,14230,0
20241120,120500,30559770,14230,14230,14230,14230,0
20241120,120400,30559770,14230,14230,14230,14230,0
20241120,120300,30559770,14230,14230,14230,14230,0
20241120,120200,30559770,14230,14230,14230,14230,0
20241120,120100,30559770,14230,14230,14230,14230,0
20241120,120000,30559770,14230,14230,14230,14230,0
20241120,115900,30559770,14230,14230,14230,14230,0
20241120,115800,30559770,14230,14230,14230,14230,0
20241120,115700,30559770,14230,14230,14230,14230,0
20241120,115600,30559770,14230,14230,14230,14230,0
20241120,115500,30559770,14230,14230,14230,14230,0
20241120,115400,30559770,14230,14230,14230,14230,0
20241120,115300,30559770,14230,14230,14230,14230,0
20241120,115200,30559770,14230,14230,14230,14230,0
20241120,115100,30559770,14230,14230,14230,14230,0
20241120,115000,30559770,14230,14230,14230,14230,0
20241120,114900,30559770,14230,14230,14230,14230,1
20241120,114800,30545540,14230,14230,14230,14230,0
20241120,114700,30545540,14230,14230,14230,14230,0
20241120,114600,30545540,14230,14230,14230,14230,0
20241120,114500,30545540,14230,14230,14230,14230,0
20241120,114400,30545540,14230,14230,14230,14230,0
20241120,114300,30545540,14230,14230,14230,14230,0
20241120,114200,30545540,14230,14230,14230,14230,0
20241120,114100,30545540,14230,14230,14230,14230,0
20241120,114000,30545540,14230,14230,14230,14230,0
20241120,113900,30545540,14230,14230,14230,14230,0
20241120,113800,30545540,14230,14230,14230,14230,0
20241120,113700,30545540,14230,14230,14230,14230,0
20241120,113600,30545540,14230,14230,14230,14230,0
20241120,113500,30545540,14230,14230,14230,14230,0
20241120,113400,30545540,14230,14230,14230,14230,0
20241120,113300,30545540,14230,14230,14230,14230,0
20241120,113200,30545540,14230,14230,14230,14230,0
20241120,113100,30545540,14230,14230,14230,14230,0
20241120,113000,30545540,14230,14230,14230,14230,0
20241120,112900,30545540,14230,14230,14230,14230,0
20241120,112800,30545540,14230,14230,14230,14230,0
20241120,112700,30545540,14230,14230,14230,14230,0
20241120,112600,30545540,14230,14230,14230,14230,21
20241120,112500,30246710,14230,14230,14230,14230,229
20241120,112400,26988040,14230,14230,14230,14230,0
20241120,112300,26988040,14230,14230,14230,14230,0
20241120,112200,26988040,14230,14230,14230,14230,0
20241120,112100,26988040,14230,14230,14230,14230,0
20241120,112000,26988040,14230,14230,14230,14230,0
20241120,111900,26988040,14230,14160,14230,14160,2
20241120,111800,26959650,14140,14140,14140,14140,0
20241120,111700,26959650,14140,14140,14140,14140,0
20241120,111600,26959650,14140,14140,14140,14140,0
20241120,111500,26959650,14140,14140,14140,14140,0
20241120,111400,26959650,14140,14180,14180,14140,642
20241120,111300,17869470,14200,14210,14210,14200,71
20241120,111200,16860770,14240,14240,14240,14240,0
20241120,111100,16860770,14240,14240,14240,14240,0
20241120,111000,16860770,14240,14240,14240,14240,0
20241120,110900,16860770,14240,14240,14240,14240,0
20241120,110800,16860770,14240,14240,14240,14240,0
20241120,110700,16860770,14240,14240,14240,14240,0
20241120,110600,16860770,14240,14240,14240,14240,0
20241120,110500,16860770,14240,14240,14240,14240,0
20241120,110400,16860770,14240,14240,14240,14240,0
20241120,110300,16860770,14240,14240,14240,14240,0
20241120,110200,16860770,14240,14240,14240,14240,0
20241120,110100,16860770,14240,14240,14240,14240,0
20241120,110000,16860770,14240,14240,14240,14240,0
20241120,105900,16860770,14240,14240,14240,14240,0
20241120,105800,16860770,14240,14240,14240,14240,0
20241120,105700,16860770,14240,14240,14240,14240,0
20241120,105600,16860770,14240,14250,14250,14240,46
20241120,105500,16205570,14250,14250,14250,14250,0
20241120,105400,16205570,14250,14250,14250,14250,109
20241120,105300,14652320,14250,14250,14250,14250,0
20241120,105200,14652320,14250,14250,14250,14250,0
20241120,105100,14652320,14250,14250,14250,14250,0
20241120,105000,14652320,14250,14180,14250,14180,2
20241120,104900,14623890,14120,14120,14120,14120,0
20241120,104800,14623890,14120,14120,14120,14120,0
20241120,104700,14623890,14120,14120,14120,14120,0
20241120,104600,14623890,14120,14120,14120,14120,0
20241120,104500,14623890,14120,14120,14120,14120,0
20241120,104400,14623890,14120,14120,14120,14120,0
20241120,104300,14623890,14120,14120,14120,14120,0
20241120,104200,14623890,14120,14120,14120,14120,0
20241120,104100,14623890,14120,14120,14120,14120,0
20241120,104000,14623890,14120,14120,14120,14120,0
20241120,103900,14623890,14120,14120,14120,14120,0
20241120,103800,14623890,14120,14120,14120,14120,0
20241120,103700,14623890,14120,14120,14120,14120,0
20241120,103600,14623890,14120,14230,14230,14120,1000
20241120,103500,428180,14270,14270,14270,14270,0
20241120,103400,428180,14270,14270,14270,14270,0
20241120,103300,428180,14270,14270,14270,14270,0
20241120,103200,428180,14270,14270,14270,14270,0
20241120,103100,428180,14270,14270,14270,14270,0
20241120,103000,428180,14270,14270,14270,14270,0
20241120,102900,428180,14270,14270,14270,14270,0
20241120,102800,428180,14270,14270,14270,14270,0
20241120,102700,428180,14270,14270,14270,14270,0
20241120,102600,428180,14270,14270,14270,14270,0
20241120,102500,428180,14270,14270,14270,14270,0
20241120,102400,428180,14270,14270,14270,14270,0
20241120,102300,428180,14270,14270,14270,14270,0
20241120,102200,428180,14270,14270,14270,14270,0
20241120,102100,428180,14270,14270,14270,14270,0
20241120,102000,428180,14270,14270,14270,14270,0
20241120,101900,428180,14270,14270,14270,14270,0
20241120,101800,428180,14270,14270,14270,14270,0
20241120,101700,428180,14270,14270,14270,14270,0
20241120,101600,428180,14270,14270,14270,14270,0
20241120,101500,428180,14270,14270,14270,14270,0
20241120,101400,428180,14270,14270,14270,14270,0
20241120,101300,428180,14270,14270,14270,14270,0
20241120,101200,428180,14270,14270,14270,14270,0
20241120,101100,428180,14270,14270,14270,14270,0
20241120,101000,428180,14270,14270,14270,14270,0
20241120,100900,428180,14270,14270,14270,14270,0
20241120,100800,428180,14270,14270,14270,14270,0
20241120,100700,428180,14270,14270,14270,14270,0
20241120,100600,428180,14270,14270,14270,14270,0
20241120,100500,428180,14270,14270,14270,14270,0
20241120,100400,428180,14270,14270,14270,14270,0
20241120,100300,428180,14270,14270,14270,14270,0
20241120,100200,428180,14270,14270,14270,14270,0
20241120,100100,428180,14270,14270,14270,14270,0
20241120,100000,428180,14270,14270,14270,14270,0
20241120,095900,428180,14270,14270,14270,14270,0
20241120,095800,428180,14270,14270,14270,14270,0
20241120,095700,428180,14270,14270,14270,14270,0
20241120,095600,428180,14270,14270,14270,14270,0
20241120,095500,428180,14270,14270,14270,14270,0
20241120,095400,428180,14270,14270,14270,14270,0
20241120,095300,428180,14270,14270,14270,14270,0
20241120,095200,428180,14270,14270,14270,14270,17
20241120,095100,185590,14270,14270,14270,14270,0
20241120,095000,185590,14270,14270,14270,14270,0
20241120,094900,185590,14270,14270,14270,14270,0
20241120,094800,185590,14270,14270,14270,14270,0
20241120,094700,185590,14270,14270,14270,14270,0
20241120,094600,185590,14270,14270,14270,14270,0
20241120,094500,185590,14270,14270,14270,14270,0
20241120,094400,185590,14270,14270,14270,14270,0
20241120,094300,185590,14270,14270,14270,14270,0
20241120,094200,185590,14270,14270,14270,14270,0
20241120,094100,185590,14270,14270,14270,14270,0
20241120,094000,185590,14270,14270,14270,14270,0
20241120,093900,185590,14270,14270,14270,14270,0
20241120,093800,185590,14270,14270,14270,14270,0
20241120,093700,185590,14270,14270,14270,14270,0
20241120,093600,185590,14270,14270,14270,14270,0
20241120,093500,185590,14270,14270,14270,14270,0
20241120,093400,185590,14270,14270,14270,14270,0
20241120,093300,185590,14270,14270,14270,14270,0
20241120,093200,185590,14270,14270,14270,14270,0
20241120,093100,185590,14270,14270,14270,14270,0
20241120,093000,185590,14270,14270,14270,14270,0
20241120,092900,185590,14270,14270,14270,14270,0
20241120,092800,185590,14270,14270,14270,14270,0
20241120,092700,185590,14270,14270,14270,14270,1
20241120,092600,171320,14270,14270,14270,14270,0
20241120,092500,171320,14270,14270,14270,14270,0
20241120,092400,171320,14270,14270,14270,14270,0
20241120,092300,171320,14270,14270,14270,14270,0
20241120,092200,171320,14270,14270,14270,14270,0
20241120,092100,171320,14270,14270,14270,14270,0
20241120,092000,171320,14270,14270,14270,14270,0
20241120,091900,171320,14270,14270,14270,14270,0
20241120,091800,171320,14270,14270,14270,14270,0
20241120,091700,171320,14270,14270,14270,14270,0
20241120,091600,171320,14270,14270,14270,14270,0
20241120,091500,171320,14270,14270,14270,14270,0
20241120,091400,171320,14270,14270,14270,14270,0
20241120,091300,171320,14270,14270,14270,14270,0
20241120,091200,171320,14270,14270,14270,14270,0
20241120,091100,171320,14270,14270,14270,14270,0
20241120,091000,171320,14270,14270,14270,14270,0
20241120,090900,171320,14270,14270,14270,14270,0
20241120,090800,171320,14270,14270,14270,14270,0
20241120,090700,171320,14270,14270,14270,14270,0
20241120,090600,171320,14270,14270,14270,14270,0
20241120,090500,171320,14270,14270,14270,14270,0
20241120,090400,171320,14270,14270,14270,14270,0
20241120,090300,171320,14270,14270,14270,14270,0
20241120,090200,171320,14270,14270,14350,14270,12
20241120,090100,0,14270,14270,14270,14270,0
20241120,090000,0,14270,14270,14270,14270,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 184100 65486580 14300 14300 14300 14300 310
3 20241120 184000 65486580 14300 14300 14300 14300 0
4 20241120 183900 65486580 14300 14300 14300 14300 0
5 20241120 183800 65486580 14300 14300 14300 14300 0
6 20241120 183700 65486580 14300 14300 14300 14300 0
7 20241120 183600 65486580 14300 14300 14300 14300 0
8 20241120 183500 65486580 14300 14300 14300 14300 0
9 20241120 183400 65486580 14300 14300 14300 14300 0
10 20241120 183300 65486580 14300 14300 14300 14300 0
11 20241120 183200 65486580 14300 14300 14300 14300 0
12 20241120 183100 65486580 14300 14300 14300 14300 0
13 20241120 183000 65486580 14300 14300 14300 14300 0
14 20241120 182900 65486580 14300 14300 14300 14300 0
15 20241120 182800 65486580 14300 14300 14300 14300 0
16 20241120 182700 65486580 14300 14300 14300 14300 0
17 20241120 182600 65486580 14300 14300 14300 14300 0
18 20241120 182500 65486580 14300 14300 14300 14300 0
19 20241120 182400 65486580 14300 14300 14300 14300 0
20 20241120 182300 65486580 14300 14300 14300 14300 0
21 20241120 182200 65486580 14300 14300 14300 14300 0
22 20241120 182100 65486580 14300 14300 14300 14300 0
23 20241120 182000 65486580 14300 14300 14300 14300 0
24 20241120 181900 65486580 14300 14300 14300 14300 0
25 20241120 181800 65486580 14300 14300 14300 14300 0
26 20241120 181700 65486580 14300 14300 14300 14300 0
27 20241120 181600 65486580 14300 14300 14300 14300 0
28 20241120 181500 65486580 14300 14300 14300 14300 0
29 20241120 181400 65486580 14300 14300 14300 14300 0
30 20241120 181300 65486580 14300 14300 14300 14300 0
31 20241120 181200 65486580 14300 14300 14300 14300 0
32 20241120 181100 65486580 14300 14300 14300 14300 310
33 20241120 181000 65486580 14300 14300 14300 14300 0
34 20241120 180900 65486580 14300 14300 14300 14300 0
35 20241120 180800 65486580 14300 14300 14300 14300 0
36 20241120 180700 65486580 14300 14300 14300 14300 0
37 20241120 180600 65486580 14300 14300 14300 14300 0
38 20241120 180500 65486580 14300 14300 14300 14300 0
39 20241120 180400 65486580 14300 14300 14300 14300 0
40 20241120 180300 65486580 14300 14300 14300 14300 0
41 20241120 180200 65486580 14300 14300 14300 14300 0
42 20241120 180100 65486580 14300 14300 14300 14300 0
43 20241120 180000 65486580 14300 14300 14300 14300 0
44 20241120 175900 65486580 14300 14300 14300 14300 0
45 20241120 175800 65486580 14300 14300 14300 14300 0
46 20241120 175700 65486580 14300 14300 14300 14300 0
47 20241120 175600 65486580 14300 14300 14300 14300 0
48 20241120 175500 65486580 14300 14300 14300 14300 0
49 20241120 175400 65486580 14300 14300 14300 14300 0
50 20241120 175300 65486580 14300 14300 14300 14300 0
51 20241120 175200 65486580 14300 14300 14300 14300 0
52 20241120 175100 65486580 14300 14300 14300 14300 0
53 20241120 175000 65486580 14300 14300 14300 14300 0
54 20241120 174900 65486580 14300 14300 14300 14300 0
55 20241120 174800 65486580 14300 14300 14300 14300 0
56 20241120 174700 65486580 14300 14300 14300 14300 0
57 20241120 174600 65486580 14300 14300 14300 14300 0
58 20241120 174500 65486580 14300 14300 14300 14300 0
59 20241120 174400 65486580 14300 14300 14300 14300 0
60 20241120 174300 65486580 14300 14300 14300 14300 0
61 20241120 174200 65486580 14300 14300 14300 14300 0
62 20241120 174100 65486580 14300 14300 14300 14300 310
63 20241120 174000 65486580 14300 14300 14300 14300 0
64 20241120 173900 65486580 14300 14300 14300 14300 0
65 20241120 173800 65486580 14300 14300 14300 14300 0
66 20241120 173700 65486580 14300 14300 14300 14300 0
67 20241120 173600 65486580 14300 14300 14300 14300 0
68 20241120 173500 65486580 14300 14300 14300 14300 0
69 20241120 173400 65486580 14300 14300 14300 14300 0
70 20241120 173300 65486580 14300 14300 14300 14300 0
71 20241120 173200 65486580 14300 14300 14300 14300 0
72 20241120 173100 65486580 14300 14300 14300 14300 0
73 20241120 173000 65486580 14300 14300 14300 14300 0
74 20241120 172900 65486580 14300 14300 14300 14300 0
75 20241120 172800 65486580 14300 14300 14300 14300 0
76 20241120 172700 65486580 14300 14300 14300 14300 0
77 20241120 172600 65486580 14300 14300 14300 14300 0
78 20241120 172500 65486580 14300 14300 14300 14300 0
79 20241120 172400 65486580 14300 14300 14300 14300 0
80 20241120 172300 65486580 14300 14300 14300 14300 0
81 20241120 172200 65486580 14300 14300 14300 14300 0
82 20241120 172100 65486580 14300 14300 14300 14300 0
83 20241120 172000 65486580 14300 14300 14300 14300 0
84 20241120 171900 65486580 14300 14300 14300 14300 0
85 20241120 171800 65486580 14300 14300 14300 14300 0
86 20241120 171700 65486580 14300 14300 14300 14300 0
87 20241120 171600 65486580 14300 14300 14300 14300 0
88 20241120 171500 65486580 14300 14300 14300 14300 0
89 20241120 171400 65486580 14300 14300 14300 14300 0
90 20241120 171300 65486580 14300 14300 14300 14300 0
91 20241120 171200 65486580 14300 14300 14300 14300 0
92 20241120 171100 65486580 14300 14300 14300 14300 310
93 20241120 171000 65486580 14300 14300 14300 14300 0
94 20241120 170900 65486580 14300 14300 14300 14300 0
95 20241120 170800 65486580 14300 14300 14300 14300 0
96 20241120 170700 65486580 14300 14300 14300 14300 0
97 20241120 170600 65486580 14300 14300 14300 14300 0
98 20241120 170500 65486580 14300 14300 14300 14300 0
99 20241120 170400 65486580 14300 14300 14300 14300 0
100 20241120 170300 65486580 14300 14300 14300 14300 0
101 20241120 170200 65486580 14300 14300 14300 14300 0
102 20241120 170100 65486580 14300 14300 14300 14300 0
103 20241120 170000 65486580 14300 14300 14300 14300 0
104 20241120 165900 65486580 14300 14300 14300 14300 0
105 20241120 165800 65486580 14300 14300 14300 14300 0
106 20241120 165700 65486580 14300 14300 14300 14300 0
107 20241120 165600 65486580 14300 14300 14300 14300 0
108 20241120 165500 65486580 14300 14300 14300 14300 0
109 20241120 165400 65486580 14300 14300 14300 14300 0
110 20241120 165300 65486580 14300 14300 14300 14300 0
111 20241120 165200 65486580 14300 14300 14300 14300 0
112 20241120 165100 65486580 14300 14300 14300 14300 0
113 20241120 165000 65486580 14300 14300 14300 14300 0
114 20241120 164900 65486580 14300 14300 14300 14300 0
115 20241120 164800 65486580 14300 14300 14300 14300 0
116 20241120 164700 65486580 14300 14300 14300 14300 0
117 20241120 164600 65486580 14300 14300 14300 14300 0
118 20241120 164500 65486580 14300 14300 14300 14300 0
119 20241120 164400 65486580 14300 14300 14300 14300 0
120 20241120 164300 65486580 14300 14300 14300 14300 0
121 20241120 164200 65486580 14300 14300 14300 14300 0
122 20241120 164100 65486580 14300 14300 14300 14300 310
123 20241120 164000 65486580 14300 14300 14300 14300 0
124 20241120 163900 65486580 14300 14300 14300 14300 0
125 20241120 163800 65486580 14300 14300 14300 14300 0
126 20241120 163700 65486580 14300 14300 14300 14300 0
127 20241120 163600 65486580 14300 14300 14300 14300 0
128 20241120 163500 65486580 14300 14300 14300 14300 0
129 20241120 163400 65486580 14300 14300 14300 14300 0
130 20241120 163300 65486580 14300 14300 14300 14300 0
131 20241120 163200 65486580 14300 14300 14300 14300 0
132 20241120 163100 65486580 14300 14300 14300 14300 0
133 20241120 163000 65486580 14300 14300 14300 14300 0
134 20241120 162900 65486580 14300 14300 14300 14300 0
135 20241120 162800 65486580 14300 14300 14300 14300 0
136 20241120 162700 65486580 14300 14300 14300 14300 0
137 20241120 162600 65486580 14300 14300 14300 14300 0
138 20241120 162500 65486580 14300 14300 14300 14300 0
139 20241120 162400 65486580 14300 14300 14300 14300 0
140 20241120 162300 65486580 14300 14300 14300 14300 0
141 20241120 162200 65486580 14300 14300 14300 14300 0
142 20241120 162100 65486580 14300 14300 14300 14300 0
143 20241120 162000 65486580 14300 14300 14300 14300 0
144 20241120 161900 65486580 14300 14300 14300 14300 0
145 20241120 161800 65486580 14300 14300 14300 14300 0
146 20241120 161700 65486580 14300 14300 14300 14300 0
147 20241120 161600 65486580 14300 14300 14300 14300 0
148 20241120 161500 65486580 14300 14300 14300 14300 0
149 20241120 161400 65486580 14300 14300 14300 14300 0
150 20241120 161300 65486580 14300 14300 14300 14300 0
151 20241120 161200 65486580 14300 14300 14300 14300 0
152 20241120 161100 65486580 14300 14300 14300 14300 310
153 20241120 161000 65486580 14300 14300 14300 14300 0
154 20241120 160900 65486580 14300 14300 14300 14300 0
155 20241120 160800 65486580 14300 14300 14300 14300 0
156 20241120 160700 65486580 14300 14300 14300 14300 0
157 20241120 160600 65486580 14300 14300 14300 14300 0
158 20241120 160500 65486580 14300 14300 14300 14300 0
159 20241120 160400 65486580 14300 14300 14300 14300 0
160 20241120 160300 65486580 14300 14300 14300 14300 0
161 20241120 160200 65486580 14300 14300 14300 14300 0
162 20241120 160100 65486580 14300 14300 14300 14300 0
163 20241120 160000 65486580 14300 14300 14300 14300 0
164 20241120 155900 65486580 14300 14300 14300 14300 0
165 20241120 155800 65486580 14300 14300 14300 14300 0
166 20241120 155700 65486580 14300 14300 14300 14300 0
167 20241120 155600 65486580 14300 14300 14300 14300 0
168 20241120 155500 65486580 14300 14300 14300 14300 0
169 20241120 155400 65486580 14300 14300 14300 14300 0
170 20241120 155300 65486580 14300 14300 14300 14300 0
171 20241120 155200 65486580 14300 14300 14300 14300 0
172 20241120 155100 65486580 14300 14300 14300 14300 0
173 20241120 155000 65486580 14300 14300 14300 14300 0
174 20241120 154900 65486580 14300 14300 14300 14300 0
175 20241120 154800 65486580 14300 14300 14300 14300 0
176 20241120 154700 65486580 14300 14300 14300 14300 0
177 20241120 154600 65486580 14300 14300 14300 14300 0
178 20241120 154500 65486580 14300 14300 14300 14300 0
179 20241120 154400 65486580 14300 14300 14300 14300 0
180 20241120 154300 65486580 14300 14300 14300 14300 0
181 20241120 154200 65486580 14300 14300 14300 14300 0
182 20241120 154100 65486580 14300 14300 14300 14300 310
183 20241120 154000 65486580 14300 14300 14300 14300 0
184 20241120 153900 65486580 14300 14300 14300 14300 0
185 20241120 153800 65486580 14300 14300 14300 14300 0
186 20241120 153700 65486580 14300 14300 14300 14300 0
187 20241120 153600 65486580 14300 14300 14300 14300 0
188 20241120 153500 65486580 14300 14300 14300 14300 0
189 20241120 153400 65486580 14300 14300 14300 14300 0
190 20241120 153300 65486580 14300 14300 14300 14300 0
191 20241120 153200 65486580 14300 14300 14300 14300 0
192 20241120 153100 65486580 14300 14300 14300 14300 0
193 20241120 153000 65486580 14300 14300 14300 14300 310
194 20241120 152900 61053580 14300 14300 14300 14300 0
195 20241120 152800 61053580 14300 14300 14300 14300 0
196 20241120 152700 61053580 14300 14300 14300 14300 0
197 20241120 152600 61053580 14300 14300 14300 14300 0
198 20241120 152500 61053580 14300 14300 14300 14300 0
199 20241120 152400 61053580 14300 14300 14300 14300 0
200 20241120 152300 61053580 14300 14300 14300 14300 0
201 20241120 152200 61053580 14300 14300 14300 14300 0
202 20241120 152100 61053580 14300 14300 14300 14300 0
203 20241120 152000 61053580 14300 14300 14300 14300 0
204 20241120 151900 61053580 14300 14270 14300 14270 1250
205 20241120 151800 43202960 14260 14260 14260 14260 498
206 20241120 151700 36101480 14250 14250 14250 14250 0
207 20241120 151600 36101480 14250 14250 14250 14250 0
208 20241120 151500 36101480 14250 14250 14250 14250 0
209 20241120 151400 36101480 14250 14250 14250 14250 200
210 20241120 151300 33251480 14260 14260 14260 14260 0
211 20241120 151200 33251480 14260 14260 14260 14260 0
212 20241120 151100 33251480 14260 14260 14260 14260 0
213 20241120 151000 33251480 14260 14260 14260 14260 0
214 20241120 150900 33251480 14260 14260 14260 14260 0
215 20241120 150800 33251480 14260 14260 14260 14260 0
216 20241120 150700 33251480 14260 14260 14260 14260 0
217 20241120 150600 33251480 14260 14260 14260 14260 0
218 20241120 150500 33251480 14260 14260 14260 14260 0
219 20241120 150400 33251480 14260 14260 14260 14260 0
220 20241120 150300 33251480 14260 14260 14260 14260 0
221 20241120 150200 33251480 14260 14260 14260 14260 0
222 20241120 150100 33251480 14260 14260 14260 14260 0
223 20241120 150000 33251480 14260 14260 14260 14260 0
224 20241120 145900 33251480 14260 14260 14260 14260 0
225 20241120 145800 33251480 14260 14260 14260 14260 0
226 20241120 145700 33251480 14260 14260 14260 14260 0
227 20241120 145600 33251480 14260 14260 14260 14260 0
228 20241120 145500 33251480 14260 14260 14260 14260 0
229 20241120 145400 33251480 14260 14260 14260 14260 0
230 20241120 145300 33251480 14260 14260 14260 14260 0
231 20241120 145200 33251480 14260 14260 14260 14260 0
232 20241120 145100 33251480 14260 14260 14260 14260 0
233 20241120 145000 33251480 14260 14260 14260 14260 0
234 20241120 144900 33251480 14260 14260 14260 14260 0
235 20241120 144800 33251480 14260 14260 14260 14260 0
236 20241120 144700 33251480 14260 14260 14260 14260 0
237 20241120 144600 33251480 14260 14260 14260 14260 0
238 20241120 144500 33251480 14260 14260 14260 14260 0
239 20241120 144400 33251480 14260 14260 14260 14260 0
240 20241120 144300 33251480 14260 14260 14260 14260 0
241 20241120 144200 33251480 14260 14240 14260 14240 166
242 20241120 144100 30887160 14240 14240 14240 14240 0
243 20241120 144000 30887160 14240 14240 14240 14240 0
244 20241120 143900 30887160 14240 14240 14240 14240 0
245 20241120 143800 30887160 14240 14240 14240 14240 0
246 20241120 143700 30887160 14240 14240 14240 14240 0
247 20241120 143600 30887160 14240 14240 14240 14240 1
248 20241120 143500 30872920 14240 14240 14240 14240 0
249 20241120 143400 30872920 14240 14240 14240 14240 0
250 20241120 143300 30872920 14240 14240 14240 14240 0
251 20241120 143200 30872920 14240 14240 14240 14240 0
252 20241120 143100 30872920 14240 14240 14240 14240 0
253 20241120 143000 30872920 14240 14240 14240 14240 0
254 20241120 142900 30872920 14240 14240 14240 14240 0
255 20241120 142800 30872920 14240 14240 14240 14240 0
256 20241120 142700 30872920 14240 14240 14240 14240 0
257 20241120 142600 30872920 14240 14240 14240 14240 0
258 20241120 142500 30872920 14240 14240 14240 14240 0
259 20241120 142400 30872920 14240 14240 14240 14240 0
260 20241120 142300 30872920 14240 14240 14240 14240 0
261 20241120 142200 30872920 14240 14240 14240 14240 0
262 20241120 142100 30872920 14240 14240 14240 14240 0
263 20241120 142000 30872920 14240 14240 14240 14240 0
264 20241120 141900 30872920 14240 14240 14240 14240 0
265 20241120 141800 30872920 14240 14240 14240 14240 0
266 20241120 141700 30872920 14240 14240 14240 14240 0
267 20241120 141600 30872920 14240 14240 14240 14240 0
268 20241120 141500 30872920 14240 14240 14240 14240 0
269 20241120 141400 30872920 14240 14240 14240 14240 0
270 20241120 141300 30872920 14240 14240 14240 14240 0
271 20241120 141200 30872920 14240 14240 14240 14240 0
272 20241120 141100 30872920 14240 14240 14240 14240 0
273 20241120 141000 30872920 14240 14240 14240 14240 0
274 20241120 140900 30872920 14240 14240 14240 14240 0
275 20241120 140800 30872920 14240 14240 14240 14240 0
276 20241120 140700 30872920 14240 14240 14240 14240 0
277 20241120 140600 30872920 14240 14240 14240 14240 0
278 20241120 140500 30872920 14240 14240 14240 14240 0
279 20241120 140400 30872920 14240 14240 14240 14240 0
280 20241120 140300 30872920 14240 14240 14240 14240 0
281 20241120 140200 30872920 14240 14240 14240 14240 0
282 20241120 140100 30872920 14240 14240 14240 14240 0
283 20241120 140000 30872920 14240 14240 14240 14240 0
284 20241120 135900 30872920 14240 14240 14240 14240 0
285 20241120 135800 30872920 14240 14240 14240 14240 0
286 20241120 135700 30872920 14240 14240 14240 14240 10
287 20241120 135600 30730520 14240 14240 14240 14240 0
288 20241120 135500 30730520 14240 14240 14240 14240 0
289 20241120 135400 30730520 14240 14240 14240 14240 0
290 20241120 135300 30730520 14240 14240 14240 14240 0
291 20241120 135200 30730520 14240 14240 14240 14240 0
292 20241120 135100 30730520 14240 14240 14240 14240 0
293 20241120 135000 30730520 14240 14240 14240 14240 0
294 20241120 134900 30730520 14240 14240 14240 14240 0
295 20241120 134800 30730520 14240 14240 14240 14240 0
296 20241120 134700 30730520 14240 14240 14240 14240 0
297 20241120 134600 30730520 14240 14240 14240 14240 0
298 20241120 134500 30730520 14240 14240 14240 14240 0
299 20241120 134400 30730520 14240 14240 14240 14240 0
300 20241120 134300 30730520 14240 14240 14240 14240 0
301 20241120 134200 30730520 14240 14240 14240 14240 0
302 20241120 134100 30730520 14240 14240 14240 14240 0
303 20241120 134000 30730520 14240 14240 14240 14240 0
304 20241120 133900 30730520 14240 14240 14240 14240 0
305 20241120 133800 30730520 14240 14240 14240 14240 0
306 20241120 133700 30730520 14240 14240 14240 14240 0
307 20241120 133600 30730520 14240 14240 14240 14240 0
308 20241120 133500 30730520 14240 14240 14240 14240 0
309 20241120 133400 30730520 14240 14240 14240 14240 0
310 20241120 133300 30730520 14240 14240 14240 14240 0
311 20241120 133200 30730520 14240 14240 14240 14240 0
312 20241120 133100 30730520 14240 14240 14240 14240 0
313 20241120 133000 30730520 14240 14240 14240 14240 0
314 20241120 132900 30730520 14240 14240 14240 14240 0
315 20241120 132800 30730520 14240 14240 14240 14240 0
316 20241120 132700 30730520 14240 14240 14240 14240 0
317 20241120 132600 30730520 14240 14240 14240 14240 0
318 20241120 132500 30730520 14240 14240 14240 14240 0
319 20241120 132400 30730520 14240 14240 14240 14240 0
320 20241120 132300 30730520 14240 14240 14240 14240 0
321 20241120 132200 30730520 14240 14240 14240 14240 0
322 20241120 132100 30730520 14240 14240 14240 14240 0
323 20241120 132000 30730520 14240 14240 14240 14240 0
324 20241120 131900 30730520 14240 14240 14240 14240 0
325 20241120 131800 30730520 14240 14240 14240 14240 0
326 20241120 131700 30730520 14240 14240 14240 14240 0
327 20241120 131600 30730520 14240 14240 14240 14240 0
328 20241120 131500 30730520 14240 14240 14240 14240 0
329 20241120 131400 30730520 14240 14240 14240 14240 0
330 20241120 131300 30730520 14240 14240 14240 14240 0
331 20241120 131200 30730520 14240 14240 14240 14240 0
332 20241120 131100 30730520 14240 14240 14240 14240 0
333 20241120 131000 30730520 14240 14240 14240 14240 0
334 20241120 130900 30730520 14240 14240 14240 14240 0
335 20241120 130800 30730520 14240 14240 14240 14240 0
336 20241120 130700 30730520 14240 14240 14240 14240 0
337 20241120 130600 30730520 14240 14240 14240 14240 0
338 20241120 130500 30730520 14240 14240 14240 14240 0
339 20241120 130400 30730520 14240 14240 14240 14240 0
340 20241120 130300 30730520 14240 14240 14240 14240 0
341 20241120 130200 30730520 14240 14240 14240 14240 0
342 20241120 130100 30730520 14240 14240 14240 14240 0
343 20241120 130000 30730520 14240 14240 14240 14240 0
344 20241120 125900 30730520 14240 14240 14240 14240 0
345 20241120 125800 30730520 14240 14240 14240 14240 0
346 20241120 125700 30730520 14240 14240 14240 14240 0
347 20241120 125600 30730520 14240 14240 14240 14240 0
348 20241120 125500 30730520 14240 14240 14240 14240 0
349 20241120 125400 30730520 14240 14240 14240 14240 0
350 20241120 125300 30730520 14240 14240 14240 14240 0
351 20241120 125200 30730520 14240 14240 14240 14240 0
352 20241120 125100 30730520 14240 14240 14240 14240 0
353 20241120 125000 30730520 14240 14240 14240 14240 0
354 20241120 124900 30730520 14240 14240 14240 14240 0
355 20241120 124800 30730520 14240 14240 14240 14240 0
356 20241120 124700 30730520 14240 14240 14240 14240 0
357 20241120 124600 30730520 14240 14240 14240 14240 0
358 20241120 124500 30730520 14240 14240 14240 14240 0
359 20241120 124400 30730520 14240 14230 14240 14200 12
360 20241120 124300 30559770 14230 14230 14230 14230 0
361 20241120 124200 30559770 14230 14230 14230 14230 0
362 20241120 124100 30559770 14230 14230 14230 14230 0
363 20241120 124000 30559770 14230 14230 14230 14230 0
364 20241120 123900 30559770 14230 14230 14230 14230 0
365 20241120 123800 30559770 14230 14230 14230 14230 0
366 20241120 123700 30559770 14230 14230 14230 14230 0
367 20241120 123600 30559770 14230 14230 14230 14230 0
368 20241120 123500 30559770 14230 14230 14230 14230 0
369 20241120 123400 30559770 14230 14230 14230 14230 0
370 20241120 123300 30559770 14230 14230 14230 14230 0
371 20241120 123200 30559770 14230 14230 14230 14230 0
372 20241120 123100 30559770 14230 14230 14230 14230 0
373 20241120 123000 30559770 14230 14230 14230 14230 0
374 20241120 122900 30559770 14230 14230 14230 14230 0
375 20241120 122800 30559770 14230 14230 14230 14230 0
376 20241120 122700 30559770 14230 14230 14230 14230 0
377 20241120 122600 30559770 14230 14230 14230 14230 0
378 20241120 122500 30559770 14230 14230 14230 14230 0
379 20241120 122400 30559770 14230 14230 14230 14230 0
380 20241120 122300 30559770 14230 14230 14230 14230 0
381 20241120 122200 30559770 14230 14230 14230 14230 0
382 20241120 122100 30559770 14230 14230 14230 14230 0
383 20241120 122000 30559770 14230 14230 14230 14230 0
384 20241120 121900 30559770 14230 14230 14230 14230 0
385 20241120 121800 30559770 14230 14230 14230 14230 0
386 20241120 121700 30559770 14230 14230 14230 14230 0
387 20241120 121600 30559770 14230 14230 14230 14230 0
388 20241120 121500 30559770 14230 14230 14230 14230 0
389 20241120 121400 30559770 14230 14230 14230 14230 0
390 20241120 121300 30559770 14230 14230 14230 14230 0
391 20241120 121200 30559770 14230 14230 14230 14230 0
392 20241120 121100 30559770 14230 14230 14230 14230 0
393 20241120 121000 30559770 14230 14230 14230 14230 0
394 20241120 120900 30559770 14230 14230 14230 14230 0
395 20241120 120800 30559770 14230 14230 14230 14230 0
396 20241120 120700 30559770 14230 14230 14230 14230 0
397 20241120 120600 30559770 14230 14230 14230 14230 0
398 20241120 120500 30559770 14230 14230 14230 14230 0
399 20241120 120400 30559770 14230 14230 14230 14230 0
400 20241120 120300 30559770 14230 14230 14230 14230 0
401 20241120 120200 30559770 14230 14230 14230 14230 0
402 20241120 120100 30559770 14230 14230 14230 14230 0
403 20241120 120000 30559770 14230 14230 14230 14230 0
404 20241120 115900 30559770 14230 14230 14230 14230 0
405 20241120 115800 30559770 14230 14230 14230 14230 0
406 20241120 115700 30559770 14230 14230 14230 14230 0
407 20241120 115600 30559770 14230 14230 14230 14230 0
408 20241120 115500 30559770 14230 14230 14230 14230 0
409 20241120 115400 30559770 14230 14230 14230 14230 0
410 20241120 115300 30559770 14230 14230 14230 14230 0
411 20241120 115200 30559770 14230 14230 14230 14230 0
412 20241120 115100 30559770 14230 14230 14230 14230 0
413 20241120 115000 30559770 14230 14230 14230 14230 0
414 20241120 114900 30559770 14230 14230 14230 14230 1
415 20241120 114800 30545540 14230 14230 14230 14230 0
416 20241120 114700 30545540 14230 14230 14230 14230 0
417 20241120 114600 30545540 14230 14230 14230 14230 0
418 20241120 114500 30545540 14230 14230 14230 14230 0
419 20241120 114400 30545540 14230 14230 14230 14230 0
420 20241120 114300 30545540 14230 14230 14230 14230 0
421 20241120 114200 30545540 14230 14230 14230 14230 0
422 20241120 114100 30545540 14230 14230 14230 14230 0
423 20241120 114000 30545540 14230 14230 14230 14230 0
424 20241120 113900 30545540 14230 14230 14230 14230 0
425 20241120 113800 30545540 14230 14230 14230 14230 0
426 20241120 113700 30545540 14230 14230 14230 14230 0
427 20241120 113600 30545540 14230 14230 14230 14230 0
428 20241120 113500 30545540 14230 14230 14230 14230 0
429 20241120 113400 30545540 14230 14230 14230 14230 0
430 20241120 113300 30545540 14230 14230 14230 14230 0
431 20241120 113200 30545540 14230 14230 14230 14230 0
432 20241120 113100 30545540 14230 14230 14230 14230 0
433 20241120 113000 30545540 14230 14230 14230 14230 0
434 20241120 112900 30545540 14230 14230 14230 14230 0
435 20241120 112800 30545540 14230 14230 14230 14230 0
436 20241120 112700 30545540 14230 14230 14230 14230 0
437 20241120 112600 30545540 14230 14230 14230 14230 21
438 20241120 112500 30246710 14230 14230 14230 14230 229
439 20241120 112400 26988040 14230 14230 14230 14230 0
440 20241120 112300 26988040 14230 14230 14230 14230 0
441 20241120 112200 26988040 14230 14230 14230 14230 0
442 20241120 112100 26988040 14230 14230 14230 14230 0
443 20241120 112000 26988040 14230 14230 14230 14230 0
444 20241120 111900 26988040 14230 14160 14230 14160 2
445 20241120 111800 26959650 14140 14140 14140 14140 0
446 20241120 111700 26959650 14140 14140 14140 14140 0
447 20241120 111600 26959650 14140 14140 14140 14140 0
448 20241120 111500 26959650 14140 14140 14140 14140 0
449 20241120 111400 26959650 14140 14180 14180 14140 642
450 20241120 111300 17869470 14200 14210 14210 14200 71
451 20241120 111200 16860770 14240 14240 14240 14240 0
452 20241120 111100 16860770 14240 14240 14240 14240 0
453 20241120 111000 16860770 14240 14240 14240 14240 0
454 20241120 110900 16860770 14240 14240 14240 14240 0
455 20241120 110800 16860770 14240 14240 14240 14240 0
456 20241120 110700 16860770 14240 14240 14240 14240 0
457 20241120 110600 16860770 14240 14240 14240 14240 0
458 20241120 110500 16860770 14240 14240 14240 14240 0
459 20241120 110400 16860770 14240 14240 14240 14240 0
460 20241120 110300 16860770 14240 14240 14240 14240 0
461 20241120 110200 16860770 14240 14240 14240 14240 0
462 20241120 110100 16860770 14240 14240 14240 14240 0
463 20241120 110000 16860770 14240 14240 14240 14240 0
464 20241120 105900 16860770 14240 14240 14240 14240 0
465 20241120 105800 16860770 14240 14240 14240 14240 0
466 20241120 105700 16860770 14240 14240 14240 14240 0
467 20241120 105600 16860770 14240 14250 14250 14240 46
468 20241120 105500 16205570 14250 14250 14250 14250 0
469 20241120 105400 16205570 14250 14250 14250 14250 109
470 20241120 105300 14652320 14250 14250 14250 14250 0
471 20241120 105200 14652320 14250 14250 14250 14250 0
472 20241120 105100 14652320 14250 14250 14250 14250 0
473 20241120 105000 14652320 14250 14180 14250 14180 2
474 20241120 104900 14623890 14120 14120 14120 14120 0
475 20241120 104800 14623890 14120 14120 14120 14120 0
476 20241120 104700 14623890 14120 14120 14120 14120 0
477 20241120 104600 14623890 14120 14120 14120 14120 0
478 20241120 104500 14623890 14120 14120 14120 14120 0
479 20241120 104400 14623890 14120 14120 14120 14120 0
480 20241120 104300 14623890 14120 14120 14120 14120 0
481 20241120 104200 14623890 14120 14120 14120 14120 0
482 20241120 104100 14623890 14120 14120 14120 14120 0
483 20241120 104000 14623890 14120 14120 14120 14120 0
484 20241120 103900 14623890 14120 14120 14120 14120 0
485 20241120 103800 14623890 14120 14120 14120 14120 0
486 20241120 103700 14623890 14120 14120 14120 14120 0
487 20241120 103600 14623890 14120 14230 14230 14120 1000
488 20241120 103500 428180 14270 14270 14270 14270 0
489 20241120 103400 428180 14270 14270 14270 14270 0
490 20241120 103300 428180 14270 14270 14270 14270 0
491 20241120 103200 428180 14270 14270 14270 14270 0
492 20241120 103100 428180 14270 14270 14270 14270 0
493 20241120 103000 428180 14270 14270 14270 14270 0
494 20241120 102900 428180 14270 14270 14270 14270 0
495 20241120 102800 428180 14270 14270 14270 14270 0
496 20241120 102700 428180 14270 14270 14270 14270 0
497 20241120 102600 428180 14270 14270 14270 14270 0
498 20241120 102500 428180 14270 14270 14270 14270 0
499 20241120 102400 428180 14270 14270 14270 14270 0
500 20241120 102300 428180 14270 14270 14270 14270 0
501 20241120 102200 428180 14270 14270 14270 14270 0
502 20241120 102100 428180 14270 14270 14270 14270 0
503 20241120 102000 428180 14270 14270 14270 14270 0
504 20241120 101900 428180 14270 14270 14270 14270 0
505 20241120 101800 428180 14270 14270 14270 14270 0
506 20241120 101700 428180 14270 14270 14270 14270 0
507 20241120 101600 428180 14270 14270 14270 14270 0
508 20241120 101500 428180 14270 14270 14270 14270 0
509 20241120 101400 428180 14270 14270 14270 14270 0
510 20241120 101300 428180 14270 14270 14270 14270 0
511 20241120 101200 428180 14270 14270 14270 14270 0
512 20241120 101100 428180 14270 14270 14270 14270 0
513 20241120 101000 428180 14270 14270 14270 14270 0
514 20241120 100900 428180 14270 14270 14270 14270 0
515 20241120 100800 428180 14270 14270 14270 14270 0
516 20241120 100700 428180 14270 14270 14270 14270 0
517 20241120 100600 428180 14270 14270 14270 14270 0
518 20241120 100500 428180 14270 14270 14270 14270 0
519 20241120 100400 428180 14270 14270 14270 14270 0
520 20241120 100300 428180 14270 14270 14270 14270 0
521 20241120 100200 428180 14270 14270 14270 14270 0
522 20241120 100100 428180 14270 14270 14270 14270 0
523 20241120 100000 428180 14270 14270 14270 14270 0
524 20241120 095900 428180 14270 14270 14270 14270 0
525 20241120 095800 428180 14270 14270 14270 14270 0
526 20241120 095700 428180 14270 14270 14270 14270 0
527 20241120 095600 428180 14270 14270 14270 14270 0
528 20241120 095500 428180 14270 14270 14270 14270 0
529 20241120 095400 428180 14270 14270 14270 14270 0
530 20241120 095300 428180 14270 14270 14270 14270 0
531 20241120 095200 428180 14270 14270 14270 14270 17
532 20241120 095100 185590 14270 14270 14270 14270 0
533 20241120 095000 185590 14270 14270 14270 14270 0
534 20241120 094900 185590 14270 14270 14270 14270 0
535 20241120 094800 185590 14270 14270 14270 14270 0
536 20241120 094700 185590 14270 14270 14270 14270 0
537 20241120 094600 185590 14270 14270 14270 14270 0
538 20241120 094500 185590 14270 14270 14270 14270 0
539 20241120 094400 185590 14270 14270 14270 14270 0
540 20241120 094300 185590 14270 14270 14270 14270 0
541 20241120 094200 185590 14270 14270 14270 14270 0
542 20241120 094100 185590 14270 14270 14270 14270 0
543 20241120 094000 185590 14270 14270 14270 14270 0
544 20241120 093900 185590 14270 14270 14270 14270 0
545 20241120 093800 185590 14270 14270 14270 14270 0
546 20241120 093700 185590 14270 14270 14270 14270 0
547 20241120 093600 185590 14270 14270 14270 14270 0
548 20241120 093500 185590 14270 14270 14270 14270 0
549 20241120 093400 185590 14270 14270 14270 14270 0
550 20241120 093300 185590 14270 14270 14270 14270 0
551 20241120 093200 185590 14270 14270 14270 14270 0
552 20241120 093100 185590 14270 14270 14270 14270 0
553 20241120 093000 185590 14270 14270 14270 14270 0
554 20241120 092900 185590 14270 14270 14270 14270 0
555 20241120 092800 185590 14270 14270 14270 14270 0
556 20241120 092700 185590 14270 14270 14270 14270 1
557 20241120 092600 171320 14270 14270 14270 14270 0
558 20241120 092500 171320 14270 14270 14270 14270 0
559 20241120 092400 171320 14270 14270 14270 14270 0
560 20241120 092300 171320 14270 14270 14270 14270 0
561 20241120 092200 171320 14270 14270 14270 14270 0
562 20241120 092100 171320 14270 14270 14270 14270 0
563 20241120 092000 171320 14270 14270 14270 14270 0
564 20241120 091900 171320 14270 14270 14270 14270 0
565 20241120 091800 171320 14270 14270 14270 14270 0
566 20241120 091700 171320 14270 14270 14270 14270 0
567 20241120 091600 171320 14270 14270 14270 14270 0
568 20241120 091500 171320 14270 14270 14270 14270 0
569 20241120 091400 171320 14270 14270 14270 14270 0
570 20241120 091300 171320 14270 14270 14270 14270 0
571 20241120 091200 171320 14270 14270 14270 14270 0
572 20241120 091100 171320 14270 14270 14270 14270 0
573 20241120 091000 171320 14270 14270 14270 14270 0
574 20241120 090900 171320 14270 14270 14270 14270 0
575 20241120 090800 171320 14270 14270 14270 14270 0
576 20241120 090700 171320 14270 14270 14270 14270 0
577 20241120 090600 171320 14270 14270 14270 14270 0
578 20241120 090500 171320 14270 14270 14270 14270 0
579 20241120 090400 171320 14270 14270 14270 14270 0
580 20241120 090300 171320 14270 14270 14270 14270 0
581 20241120 090200 171320 14270 14270 14350 14270 12
582 20241120 090100 0 14270 14270 14270 14270 0
583 20241120 090000 0 14270 14270 14270 14270 0