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

706
233990/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,204400,338908,684,684,684,684,11
20241120,204300,338908,684,684,684,684,0
20241120,204200,338908,684,684,684,684,0
20241120,204100,338908,684,684,684,684,0
20241120,204000,338908,684,684,684,684,0
20241120,203900,338908,684,684,684,684,0
20241120,203800,338908,684,684,684,684,0
20241120,203700,338908,684,684,684,684,0
20241120,203600,338908,684,684,684,684,0
20241120,203500,338908,684,684,684,684,0
20241120,203400,338908,684,684,684,684,0
20241120,203300,338908,684,684,684,684,0
20241120,203200,338908,684,684,684,684,0
20241120,203100,338908,684,684,684,684,0
20241120,203000,338908,684,684,684,684,0
20241120,202900,338908,684,684,684,684,0
20241120,202800,338908,684,684,684,684,0
20241120,202700,338908,684,684,684,684,0
20241120,202600,338908,684,684,684,684,0
20241120,202500,338908,684,684,684,684,0
20241120,202400,338908,684,684,684,684,0
20241120,202300,338908,684,684,684,684,0
20241120,202200,338908,684,684,684,684,0
20241120,202100,338908,684,684,684,684,0
20241120,202000,338908,684,684,684,684,0
20241120,201900,338908,684,684,684,684,0
20241120,201800,338908,684,684,684,684,0
20241120,201700,338908,684,684,684,684,0
20241120,201600,338908,684,684,684,684,0
20241120,201500,338908,684,684,684,684,0
20241120,201400,338908,684,684,684,684,11
20241120,201300,338908,684,684,684,684,0
20241120,201200,338908,684,684,684,684,0
20241120,201100,338908,684,684,684,684,0
20241120,201000,338908,684,684,684,684,0
20241120,200900,338908,684,684,684,684,0
20241120,200800,338908,684,684,684,684,0
20241120,200700,338908,684,684,684,684,0
20241120,200600,338908,684,684,684,684,0
20241120,200500,338908,684,684,684,684,0
20241120,200400,338908,684,684,684,684,0
20241120,200300,338908,684,684,684,684,0
20241120,200200,338908,684,684,684,684,0
20241120,200100,338908,684,684,684,684,0
20241120,200000,338908,684,684,684,684,0
20241120,195900,338908,684,684,684,684,0
20241120,195800,338908,684,684,684,684,0
20241120,195700,338908,684,684,684,684,0
20241120,195600,338908,684,684,684,684,0
20241120,195500,338908,684,684,684,684,0
20241120,195400,338908,684,684,684,684,0
20241120,195300,338908,684,684,684,684,0
20241120,195200,338908,684,684,684,684,0
20241120,195100,338908,684,684,684,684,0
20241120,195000,338908,684,684,684,684,0
20241120,194900,338908,684,684,684,684,0
20241120,194800,338908,684,684,684,684,0
20241120,194700,338908,684,684,684,684,0
20241120,194600,338908,684,684,684,684,0
20241120,194500,338908,684,684,684,684,0
20241120,194400,338908,684,684,684,684,11
20241120,194300,338908,684,684,684,684,0
20241120,194200,338908,684,684,684,684,0
20241120,194100,338908,684,684,684,684,0
20241120,194000,338908,684,684,684,684,0
20241120,193900,338908,684,684,684,684,0
20241120,193800,338908,684,684,684,684,0
20241120,193700,338908,684,684,684,684,0
20241120,193600,338908,684,684,684,684,0
20241120,193500,338908,684,684,684,684,0
20241120,193400,338908,684,684,684,684,0
20241120,193300,338908,684,684,684,684,0
20241120,193200,338908,684,684,684,684,0
20241120,193100,338908,684,684,684,684,0
20241120,193000,338908,684,684,684,684,0
20241120,192900,338908,684,684,684,684,0
20241120,192800,338908,684,684,684,684,0
20241120,192700,338908,684,684,684,684,0
20241120,192600,338908,684,684,684,684,0
20241120,192500,338908,684,684,684,684,0
20241120,192400,338908,684,684,684,684,0
20241120,192300,338908,684,684,684,684,0
20241120,192200,338908,684,684,684,684,0
20241120,192100,338908,684,684,684,684,0
20241120,192000,338908,684,684,684,684,0
20241120,191900,338908,684,684,684,684,0
20241120,191800,338908,684,684,684,684,0
20241120,191700,338908,684,684,684,684,0
20241120,191600,338908,684,684,684,684,0
20241120,191500,338908,684,684,684,684,0
20241120,191400,338908,684,684,684,684,11
20241120,191300,338908,684,684,684,684,0
20241120,191200,338908,684,684,684,684,0
20241120,191100,338908,684,684,684,684,0
20241120,191000,338908,684,684,684,684,0
20241120,190900,338908,684,684,684,684,0
20241120,190800,338908,684,684,684,684,0
20241120,190700,338908,684,684,684,684,0
20241120,190600,338908,684,684,684,684,0
20241120,190500,338908,684,684,684,684,0
20241120,190400,338908,684,684,684,684,0
20241120,190300,338908,684,684,684,684,0
20241120,190200,338908,684,684,684,684,0
20241120,190100,338908,684,684,684,684,0
20241120,190000,338908,684,684,684,684,0
20241120,185900,338908,684,684,684,684,0
20241120,185800,338908,684,684,684,684,0
20241120,185700,338908,684,684,684,684,0
20241120,185600,338908,684,684,684,684,0
20241120,185500,338908,684,684,684,684,0
20241120,185400,338908,684,684,684,684,0
20241120,185300,338908,684,684,684,684,0
20241120,185200,338908,684,684,684,684,0
20241120,185100,338908,684,684,684,684,0
20241120,185000,338908,684,684,684,684,0
20241120,184900,338908,684,684,684,684,0
20241120,184800,338908,684,684,684,684,0
20241120,184700,338908,684,684,684,684,0
20241120,184600,338908,684,684,684,684,0
20241120,184500,338908,684,684,684,684,0
20241120,184400,338908,684,684,684,684,11
20241120,184300,338908,684,684,684,684,0
20241120,184200,338908,684,684,684,684,0
20241120,184100,338908,684,684,684,684,0
20241120,184000,338908,684,684,684,684,0
20241120,183900,338908,684,684,684,684,0
20241120,183800,338908,684,684,684,684,0
20241120,183700,338908,684,684,684,684,0
20241120,183600,338908,684,684,684,684,0
20241120,183500,338908,684,684,684,684,0
20241120,183400,338908,684,684,684,684,0
20241120,183300,338908,684,684,684,684,0
20241120,183200,338908,684,684,684,684,0
20241120,183100,338908,684,684,684,684,0
20241120,183000,338908,684,684,684,684,0
20241120,182900,338908,684,684,684,684,0
20241120,182800,338908,684,684,684,684,0
20241120,182700,338908,684,684,684,684,0
20241120,182600,338908,684,684,684,684,0
20241120,182500,338908,684,684,684,684,0
20241120,182400,338908,684,684,684,684,0
20241120,182300,338908,684,684,684,684,0
20241120,182200,338908,684,684,684,684,0
20241120,182100,338908,684,684,684,684,0
20241120,182000,338908,684,684,684,684,0
20241120,181900,338908,684,684,684,684,0
20241120,181800,338908,684,684,684,684,0
20241120,181700,338908,684,684,684,684,0
20241120,181600,338908,684,684,684,684,0
20241120,181500,338908,684,684,684,684,0
20241120,181400,338908,684,684,684,684,11
20241120,181300,338908,684,684,684,684,0
20241120,181200,338908,684,684,684,684,0
20241120,181100,338908,684,684,684,684,0
20241120,181000,338908,684,684,684,684,0
20241120,180900,338908,684,684,684,684,0
20241120,180800,338908,684,684,684,684,0
20241120,180700,338908,684,684,684,684,0
20241120,180600,338908,684,684,684,684,0
20241120,180500,338908,684,684,684,684,0
20241120,180400,338908,684,684,684,684,0
20241120,180300,338908,684,684,684,684,0
20241120,180200,338908,684,684,684,684,0
20241120,180100,338908,684,684,684,684,0
20241120,180000,338908,684,684,684,684,0
20241120,175900,338908,684,684,684,684,0
20241120,175800,338908,684,684,684,684,0
20241120,175700,338908,684,684,684,684,0
20241120,175600,338908,684,684,684,684,0
20241120,175500,338908,684,684,684,684,0
20241120,175400,338908,684,684,684,684,0
20241120,175300,338908,684,684,684,684,0
20241120,175200,338908,684,684,684,684,0
20241120,175100,338908,684,684,684,684,0
20241120,175000,338908,684,684,684,684,0
20241120,174900,338908,684,684,684,684,0
20241120,174800,338908,684,684,684,684,0
20241120,174700,338908,684,684,684,684,0
20241120,174600,338908,684,684,684,684,0
20241120,174500,338908,684,684,684,684,0
20241120,174400,338908,684,684,684,684,11
20241120,174300,338908,684,684,684,684,0
20241120,174200,338908,684,684,684,684,0
20241120,174100,338908,684,684,684,684,0
20241120,174000,338908,684,684,684,684,0
20241120,173900,338908,684,684,684,684,0
20241120,173800,338908,684,684,684,684,0
20241120,173700,338908,684,684,684,684,0
20241120,173600,338908,684,684,684,684,0
20241120,173500,338908,684,684,684,684,0
20241120,173400,338908,684,684,684,684,0
20241120,173300,338908,684,684,684,684,0
20241120,173200,338908,684,684,684,684,0
20241120,173100,338908,684,684,684,684,0
20241120,173000,338908,684,684,684,684,0
20241120,172900,338908,684,684,684,684,0
20241120,172800,338908,684,684,684,684,0
20241120,172700,338908,684,684,684,684,0
20241120,172600,338908,684,684,684,684,0
20241120,172500,338908,684,684,684,684,0
20241120,172400,338908,684,684,684,684,0
20241120,172300,338908,684,684,684,684,0
20241120,172200,338908,684,684,684,684,0
20241120,172100,338908,684,684,684,684,0
20241120,172000,338908,684,684,684,684,0
20241120,171900,338908,684,684,684,684,0
20241120,171800,338908,684,684,684,684,0
20241120,171700,338908,684,684,684,684,0
20241120,171600,338908,684,684,684,684,0
20241120,171500,338908,684,684,684,684,0
20241120,171400,338908,684,684,684,684,11
20241120,171300,338908,684,684,684,684,0
20241120,171200,338908,684,684,684,684,0
20241120,171100,338908,684,684,684,684,0
20241120,171000,338908,684,684,684,684,0
20241120,170900,338908,684,684,684,684,0
20241120,170800,338908,684,684,684,684,0
20241120,170700,338908,684,684,684,684,0
20241120,170600,338908,684,684,684,684,0
20241120,170500,338908,684,684,684,684,0
20241120,170400,338908,684,684,684,684,0
20241120,170300,338908,684,684,684,684,0
20241120,170200,338908,684,684,684,684,0
20241120,170100,338908,684,684,684,684,0
20241120,170000,338908,684,684,684,684,0
20241120,165900,338908,684,684,684,684,0
20241120,165800,338908,684,684,684,684,0
20241120,165700,338908,684,684,684,684,0
20241120,165600,338908,684,684,684,684,0
20241120,165500,338908,684,684,684,684,0
20241120,165400,338908,684,684,684,684,0
20241120,165300,338908,684,684,684,684,0
20241120,165200,338908,684,684,684,684,0
20241120,165100,338908,684,684,684,684,0
20241120,165000,338908,684,684,684,684,0
20241120,164900,338908,684,684,684,684,0
20241120,164800,338908,684,684,684,684,0
20241120,164700,338908,684,684,684,684,0
20241120,164600,338908,684,684,684,684,0
20241120,164500,338908,684,684,684,684,0
20241120,164400,338908,684,684,684,684,11
20241120,164300,338908,684,684,684,684,0
20241120,164200,338908,684,684,684,684,0
20241120,164100,338908,684,684,684,684,0
20241120,164000,338908,684,684,684,684,0
20241120,163900,338908,684,684,684,684,0
20241120,163800,338908,684,684,684,684,0
20241120,163700,338908,684,684,684,684,0
20241120,163600,338908,684,684,684,684,0
20241120,163500,338908,684,684,684,684,0
20241120,163400,338908,684,684,684,684,0
20241120,163300,338908,684,684,684,684,0
20241120,163200,338908,684,684,684,684,0
20241120,163100,338908,684,684,684,684,0
20241120,163000,338908,684,684,684,684,0
20241120,162900,338908,684,684,684,684,0
20241120,162800,338908,684,684,684,684,0
20241120,162700,338908,684,684,684,684,0
20241120,162600,338908,684,684,684,684,0
20241120,162500,338908,684,684,684,684,0
20241120,162400,338908,684,684,684,684,0
20241120,162300,338908,684,684,684,684,0
20241120,162200,338908,684,684,684,684,0
20241120,162100,338908,684,684,684,684,0
20241120,162000,338908,684,684,684,684,0
20241120,161900,338908,684,684,684,684,0
20241120,161800,338908,684,684,684,684,0
20241120,161700,338908,684,684,684,684,0
20241120,161600,338908,684,684,684,684,0
20241120,161500,338908,684,684,684,684,0
20241120,161400,338908,684,684,684,684,11
20241120,161300,338908,684,684,684,684,0
20241120,161200,338908,684,684,684,684,0
20241120,161100,338908,684,684,684,684,0
20241120,161000,338908,684,684,684,684,0
20241120,160900,338908,684,684,684,684,0
20241120,160800,338908,684,684,684,684,0
20241120,160700,338908,684,684,684,684,0
20241120,160600,338908,684,684,684,684,0
20241120,160500,338908,684,684,684,684,0
20241120,160400,338908,684,684,684,684,0
20241120,160300,338908,684,684,684,684,0
20241120,160200,338908,684,684,684,684,0
20241120,160100,338908,684,684,684,684,0
20241120,160000,338908,684,684,684,684,0
20241120,155900,338908,684,684,684,684,0
20241120,155800,338908,684,684,684,684,0
20241120,155700,338908,684,684,684,684,0
20241120,155600,338908,684,684,684,684,0
20241120,155500,338908,684,684,684,684,0
20241120,155400,338908,684,684,684,684,0
20241120,155300,338908,684,684,684,684,0
20241120,155200,338908,684,684,684,684,0
20241120,155100,338908,684,684,684,684,0
20241120,155000,338908,684,684,684,684,0
20241120,154900,338908,684,684,684,684,0
20241120,154800,338908,684,684,684,684,0
20241120,154700,338908,684,684,684,684,0
20241120,154600,338908,684,684,684,684,0
20241120,154500,338908,684,684,684,684,0
20241120,154400,338908,684,684,684,684,11
20241120,154300,338908,684,684,684,684,0
20241120,154200,338908,684,684,684,684,0
20241120,154100,338908,684,684,684,684,0
20241120,154000,338908,684,684,684,684,0
20241120,153900,338908,684,684,684,684,0
20241120,153800,338908,684,684,684,684,0
20241120,153700,338908,684,684,684,684,0
20241120,153600,338908,684,684,684,684,0
20241120,153500,338908,684,684,684,684,0
20241120,153400,338908,684,684,684,684,0
20241120,153300,338908,684,684,684,684,0
20241120,153200,338908,684,684,684,684,0
20241120,153100,338908,684,684,684,684,0
20241120,153000,338908,684,684,684,684,11
20241120,152900,331384,680,680,680,680,0
20241120,152800,331384,680,680,680,680,0
20241120,152700,331384,680,680,680,680,0
20241120,152600,331384,680,680,680,680,0
20241120,152500,331384,680,680,680,680,0
20241120,152400,331384,680,680,680,680,0
20241120,152300,331384,680,680,680,680,0
20241120,152200,331384,680,680,680,680,0
20241120,152100,331384,680,680,680,680,0
20241120,152000,331384,680,680,680,680,0
20241120,151900,331384,680,685,685,680,11
20241120,151800,323899,563,680,680,563,11
20241120,151700,316536,685,685,685,685,1
20241120,151600,315851,564,564,564,564,0
20241120,151500,315851,564,564,564,564,0
20241120,151400,315851,564,564,564,564,0
20241120,151300,315851,564,564,564,564,0
20241120,151200,315851,564,564,564,564,0
20241120,151100,315851,564,564,564,564,0
20241120,151000,315851,564,564,564,564,0
20241120,150900,315851,564,564,564,564,0
20241120,150800,315851,564,564,564,564,0
20241120,150700,315851,564,564,564,564,0
20241120,150600,315851,564,564,564,564,0
20241120,150500,315851,564,564,564,564,0
20241120,150400,315851,564,564,564,564,0
20241120,150300,315851,564,564,564,564,0
20241120,150200,315851,564,564,564,564,0
20241120,150100,315851,564,564,564,564,7
20241120,150000,311903,564,564,564,564,0
20241120,145900,311903,564,564,564,564,0
20241120,145800,311903,564,564,564,564,2
20241120,145700,310775,685,685,685,685,0
20241120,145600,310775,685,685,685,685,0
20241120,145500,310775,685,685,685,685,0
20241120,145400,310775,685,685,685,685,0
20241120,145300,310775,685,685,685,685,0
20241120,145200,310775,685,685,685,685,1
20241120,145100,310090,564,564,564,564,0
20241120,145000,310090,564,564,564,564,0
20241120,144900,310090,564,564,564,564,0
20241120,144800,310090,564,564,564,564,0
20241120,144700,310090,564,564,564,564,0
20241120,144600,310090,564,564,564,564,0
20241120,144500,310090,564,564,564,564,0
20241120,144400,310090,564,564,564,564,0
20241120,144300,310090,564,564,564,564,0
20241120,144200,310090,564,564,564,564,0
20241120,144100,310090,564,564,564,564,0
20241120,144000,310090,564,564,564,564,0
20241120,143900,310090,564,564,564,564,0
20241120,143800,310090,564,564,564,564,0
20241120,143700,310090,564,564,564,564,0
20241120,143600,310090,564,564,564,564,0
20241120,143500,310090,564,564,564,564,0
20241120,143400,310090,564,564,564,564,0
20241120,143300,310090,564,564,564,564,0
20241120,143200,310090,564,564,564,564,0
20241120,143100,310090,564,564,564,564,0
20241120,143000,310090,564,564,564,564,0
20241120,142900,310090,564,564,564,564,0
20241120,142800,310090,564,564,564,564,0
20241120,142700,310090,564,564,564,564,0
20241120,142600,310090,564,564,564,564,0
20241120,142500,310090,564,564,564,564,0
20241120,142400,310090,564,564,564,564,0
20241120,142300,310090,564,564,564,564,0
20241120,142200,310090,564,564,564,564,0
20241120,142100,310090,564,564,564,564,0
20241120,142000,310090,564,564,564,564,0
20241120,141900,310090,564,564,564,564,31
20241120,141800,292606,685,685,685,685,0
20241120,141700,292606,685,685,685,685,0
20241120,141600,292606,685,685,685,685,0
20241120,141500,292606,685,685,685,685,0
20241120,141400,292606,685,685,685,685,0
20241120,141300,292606,685,685,685,685,0
20241120,141200,292606,685,685,685,685,0
20241120,141100,292606,685,685,685,685,0
20241120,141000,292606,685,685,685,685,0
20241120,140900,292606,685,685,685,685,0
20241120,140800,292606,685,685,685,685,0
20241120,140700,292606,685,685,685,685,0
20241120,140600,292606,685,685,685,685,0
20241120,140500,292606,685,685,685,685,0
20241120,140400,292606,685,685,685,685,0
20241120,140300,292606,685,685,685,685,0
20241120,140200,292606,685,685,685,685,0
20241120,140100,292606,685,685,685,685,0
20241120,140000,292606,685,685,685,685,0
20241120,135900,292606,685,685,685,685,0
20241120,135800,292606,685,685,685,685,0
20241120,135700,292606,685,685,685,685,0
20241120,135600,292606,685,685,685,685,0
20241120,135500,292606,685,685,685,685,0
20241120,135400,292606,685,685,685,685,0
20241120,135300,292606,685,685,685,685,0
20241120,135200,292606,685,685,685,685,0
20241120,135100,292606,685,685,685,685,0
20241120,135000,292606,685,685,685,685,0
20241120,134900,292606,685,685,685,685,0
20241120,134800,292606,685,685,685,685,0
20241120,134700,292606,685,685,685,685,0
20241120,134600,292606,685,685,685,685,0
20241120,134500,292606,685,685,685,685,0
20241120,134400,292606,685,685,685,685,0
20241120,134300,292606,685,685,685,685,0
20241120,134200,292606,685,685,685,685,0
20241120,134100,292606,685,685,685,685,0
20241120,134000,292606,685,685,685,685,10
20241120,133900,285756,564,564,564,564,0
20241120,133800,285756,564,564,564,564,0
20241120,133700,285756,564,564,564,564,0
20241120,133600,285756,564,564,564,564,0
20241120,133500,285756,564,564,564,564,0
20241120,133400,285756,564,564,564,564,0
20241120,133300,285756,564,564,564,564,0
20241120,133200,285756,564,564,564,564,0
20241120,133100,285756,564,564,564,564,0
20241120,133000,285756,564,564,564,564,0
20241120,132900,285756,564,564,564,564,0
20241120,132800,285756,564,564,564,564,10
20241120,132700,280116,564,564,564,564,30
20241120,132600,263196,564,564,564,564,10
20241120,132500,257556,685,685,685,685,0
20241120,132400,257556,685,685,685,685,1
20241120,132300,256871,564,564,564,564,0
20241120,132200,256871,564,564,564,564,0
20241120,132100,256871,564,564,564,564,0
20241120,132000,256871,564,564,564,564,0
20241120,131900,256871,564,564,564,564,10
20241120,131800,251231,686,686,686,686,100
20241120,131700,182631,687,687,687,687,0
20241120,131600,182631,687,687,687,687,0
20241120,131500,182631,687,687,687,687,0
20241120,131400,182631,687,687,687,687,0
20241120,131300,182631,687,687,687,687,0
20241120,131200,182631,687,687,687,687,0
20241120,131100,182631,687,687,687,687,0
20241120,131000,182631,687,687,687,687,0
20241120,130900,182631,687,687,687,687,0
20241120,130800,182631,687,687,687,687,0
20241120,130700,182631,687,687,687,687,0
20241120,130600,182631,687,687,687,687,0
20241120,130500,182631,687,687,687,687,0
20241120,130400,182631,687,687,687,687,0
20241120,130300,182631,687,687,687,687,0
20241120,130200,182631,687,687,687,687,0
20241120,130100,182631,687,687,687,687,0
20241120,130000,182631,687,687,687,687,0
20241120,125900,182631,687,687,687,687,0
20241120,125800,182631,687,687,687,687,0
20241120,125700,182631,687,687,687,687,0
20241120,125600,182631,687,687,687,687,0
20241120,125500,182631,687,687,687,687,0
20241120,125400,182631,687,687,687,687,0
20241120,125300,182631,687,687,687,687,0
20241120,125200,182631,687,687,687,687,0
20241120,125100,182631,687,687,687,687,0
20241120,125000,182631,687,687,687,687,0
20241120,124900,182631,687,687,687,687,0
20241120,124800,182631,687,687,687,687,0
20241120,124700,182631,687,687,687,687,0
20241120,124600,182631,687,687,687,687,0
20241120,124500,182631,687,687,687,687,0
20241120,124400,182631,687,687,687,687,0
20241120,124300,182631,687,687,687,687,0
20241120,124200,182631,687,687,687,687,0
20241120,124100,182631,687,687,687,687,0
20241120,124000,182631,687,687,687,687,0
20241120,123900,182631,687,687,687,687,0
20241120,123800,182631,687,687,687,687,0
20241120,123700,182631,687,687,687,687,0
20241120,123600,182631,687,687,687,687,0
20241120,123500,182631,687,687,687,687,0
20241120,123400,182631,687,687,687,687,0
20241120,123300,182631,687,687,687,687,0
20241120,123200,182631,687,687,687,687,0
20241120,123100,182631,687,687,687,687,0
20241120,123000,182631,687,687,687,687,0
20241120,122900,182631,687,687,687,687,0
20241120,122800,182631,687,687,687,687,0
20241120,122700,182631,687,687,687,687,0
20241120,122600,182631,687,687,687,687,0
20241120,122500,182631,687,687,687,687,0
20241120,122400,182631,687,687,687,687,0
20241120,122300,182631,687,687,687,687,0
20241120,122200,182631,687,687,687,687,0
20241120,122100,182631,687,687,687,687,0
20241120,122000,182631,687,687,687,687,0
20241120,121900,182631,687,687,687,687,0
20241120,121800,182631,687,687,687,687,0
20241120,121700,182631,687,687,687,687,5
20241120,121600,179196,688,688,688,688,0
20241120,121500,179196,688,688,688,688,0
20241120,121400,179196,688,688,688,688,0
20241120,121300,179196,688,688,688,688,0
20241120,121200,179196,688,688,688,688,0
20241120,121100,179196,688,688,688,688,0
20241120,121000,179196,688,688,688,688,0
20241120,120900,179196,688,688,688,688,0
20241120,120800,179196,688,688,688,688,0
20241120,120700,179196,688,688,688,688,0
20241120,120600,179196,688,688,688,688,0
20241120,120500,179196,688,688,688,688,0
20241120,120400,179196,688,688,688,688,0
20241120,120300,179196,688,688,688,688,0
20241120,120200,179196,688,688,688,688,0
20241120,120100,179196,688,688,688,688,0
20241120,120000,179196,688,688,688,688,0
20241120,115900,179196,688,688,688,688,0
20241120,115800,179196,688,688,688,688,0
20241120,115700,179196,688,688,688,688,0
20241120,115600,179196,688,688,688,688,0
20241120,115500,179196,688,688,688,688,0
20241120,115400,179196,688,688,688,688,0
20241120,115300,179196,688,688,688,688,0
20241120,115200,179196,688,688,688,688,0
20241120,115100,179196,688,688,688,688,0
20241120,115000,179196,688,688,688,688,0
20241120,114900,179196,688,688,688,688,0
20241120,114800,179196,688,688,688,688,0
20241120,114700,179196,688,688,688,688,0
20241120,114600,179196,688,688,688,688,0
20241120,114500,179196,688,688,688,688,0
20241120,114400,179196,688,688,688,688,0
20241120,114300,179196,688,688,688,688,0
20241120,114200,179196,688,688,688,688,0
20241120,114100,179196,688,688,688,688,0
20241120,114000,179196,688,688,688,688,0
20241120,113900,179196,688,688,688,688,0
20241120,113800,179196,688,688,688,688,0
20241120,113700,179196,688,688,688,688,0
20241120,113600,179196,688,688,688,688,0
20241120,113500,179196,688,688,688,688,0
20241120,113400,179196,688,688,688,688,0
20241120,113300,179196,688,688,688,688,0
20241120,113200,179196,688,688,688,688,0
20241120,113100,179196,688,688,688,688,0
20241120,113000,179196,688,688,688,688,0
20241120,112900,179196,688,688,688,688,0
20241120,112800,179196,688,688,688,688,0
20241120,112700,179196,688,688,688,688,0
20241120,112600,179196,688,688,688,688,0
20241120,112500,179196,688,688,688,688,0
20241120,112400,179196,688,680,688,680,10
20241120,112300,172356,562,562,562,562,0
20241120,112200,172356,562,562,562,562,0
20241120,112100,172356,562,562,562,562,10
20241120,112000,166736,562,680,680,562,10
20241120,111900,160526,688,688,688,688,10
20241120,111800,153646,710,710,710,710,0
20241120,111700,153646,710,710,710,710,0
20241120,111600,153646,710,710,710,710,0
20241120,111500,153646,710,710,710,710,0
20241120,111400,153646,710,710,710,710,0
20241120,111300,153646,710,710,710,710,0
20241120,111200,153646,710,710,710,710,0
20241120,111100,153646,710,710,710,710,0
20241120,111000,153646,710,710,710,710,0
20241120,110900,153646,710,710,710,710,0
20241120,110800,153646,710,710,710,710,0
20241120,110700,153646,710,710,710,710,0
20241120,110600,153646,710,710,710,710,0
20241120,110500,153646,710,710,710,710,0
20241120,110400,153646,710,710,710,710,0
20241120,110300,153646,710,710,710,710,0
20241120,110200,153646,710,710,710,710,0
20241120,110100,153646,710,710,710,710,0
20241120,110000,153646,710,710,710,710,0
20241120,105900,153646,710,710,710,710,0
20241120,105800,153646,710,710,710,710,0
20241120,105700,153646,710,710,710,710,0
20241120,105600,153646,710,710,710,710,0
20241120,105500,153646,710,710,710,710,0
20241120,105400,153646,710,710,710,710,0
20241120,105300,153646,710,710,710,710,0
20241120,105200,153646,710,710,710,710,0
20241120,105100,153646,710,710,710,710,0
20241120,105000,153646,710,710,710,710,0
20241120,104900,153646,710,710,710,710,0
20241120,104800,153646,710,710,710,710,0
20241120,104700,153646,710,710,710,710,0
20241120,104600,153646,710,710,710,710,0
20241120,104500,153646,710,710,710,710,0
20241120,104400,153646,710,710,710,710,0
20241120,104300,153646,710,710,710,710,0
20241120,104200,153646,710,710,710,710,0
20241120,104100,153646,710,710,710,710,0
20241120,104000,153646,710,710,710,710,0
20241120,103900,153646,710,710,710,710,0
20241120,103800,153646,710,710,710,710,0
20241120,103700,153646,710,710,710,710,0
20241120,103600,153646,710,710,710,710,0
20241120,103500,153646,710,710,710,710,0
20241120,103400,153646,710,710,710,710,0
20241120,103300,153646,710,710,710,710,0
20241120,103200,153646,710,710,710,710,0
20241120,103100,153646,710,710,710,710,0
20241120,103000,153646,710,710,710,710,0
20241120,102900,153646,710,710,710,710,0
20241120,102800,153646,710,710,710,710,0
20241120,102700,153646,710,710,710,710,0
20241120,102600,153646,710,710,710,710,0
20241120,102500,153646,710,710,710,710,0
20241120,102400,153646,710,710,710,710,0
20241120,102300,153646,710,710,710,710,0
20241120,102200,153646,710,710,710,710,0
20241120,102100,153646,710,710,710,710,0
20241120,102000,153646,710,710,710,710,0
20241120,101900,153646,710,710,710,710,0
20241120,101800,153646,710,710,710,710,1
20241120,101700,152936,562,562,562,562,0
20241120,101600,152936,562,562,562,562,0
20241120,101500,152936,562,562,562,562,0
20241120,101400,152936,562,562,562,562,0
20241120,101300,152936,562,562,562,562,0
20241120,101200,152936,562,718,718,562,16
20241120,101100,142383,730,730,730,730,0
20241120,101000,142383,730,730,730,730,0
20241120,100900,142383,730,730,730,730,0
20241120,100800,142383,730,730,730,730,0
20241120,100700,142383,730,730,730,730,0
20241120,100600,142383,730,730,730,730,0
20241120,100500,142383,730,730,730,730,0
20241120,100400,142383,730,720,730,720,21
20241120,100300,127253,710,700,710,700,14
20241120,100200,117413,562,562,562,562,0
20241120,100100,117413,562,562,562,562,0
20241120,100000,117413,562,562,562,562,0
20241120,095900,117413,562,562,562,562,0
20241120,095800,117413,562,562,562,562,0
20241120,095700,117413,562,562,562,562,20
20241120,095600,106173,562,562,562,562,10
20241120,095500,100553,710,710,710,710,0
20241120,095400,100553,710,710,710,710,0
20241120,095300,100553,710,562,710,562,11
20241120,095200,93483,562,563,563,562,6
20241120,095100,90110,560,560,560,560,0
20241120,095000,90110,560,560,560,560,0
20241120,094900,90110,560,560,560,560,17
20241120,094800,80590,560,560,560,560,9
20241120,094700,75550,720,560,720,560,2
20241120,094600,74270,730,730,730,730,0
20241120,094500,74270,730,730,730,730,0
20241120,094400,74270,730,730,730,730,0
20241120,094300,74270,730,730,730,730,0
20241120,094200,74270,730,730,730,730,0
20241120,094100,74270,730,730,730,730,0
20241120,094000,74270,730,730,730,730,0
20241120,093900,74270,730,730,730,730,0
20241120,093800,74270,730,730,730,730,0
20241120,093700,74270,730,730,730,730,0
20241120,093600,74270,730,730,730,730,0
20241120,093500,74270,730,730,730,730,0
20241120,093400,74270,730,730,730,730,0
20241120,093300,74270,730,730,730,730,0
20241120,093200,74270,730,730,730,730,0
20241120,093100,74270,730,730,730,730,0
20241120,093000,74270,730,730,730,730,0
20241120,092900,74270,730,730,730,730,0
20241120,092800,74270,730,730,730,730,0
20241120,092700,74270,730,730,730,730,0
20241120,092600,74270,730,730,730,730,0
20241120,092500,74270,730,730,730,730,0
20241120,092400,74270,730,730,730,730,0
20241120,092300,74270,730,730,730,730,0
20241120,092200,74270,730,730,730,730,0
20241120,092100,74270,730,730,730,730,0
20241120,092000,74270,730,730,730,730,0
20241120,091900,74270,730,730,730,730,1
20241120,091800,73540,740,740,740,740,0
20241120,091700,73540,740,740,740,740,0
20241120,091600,73540,740,740,740,740,0
20241120,091500,73540,740,740,740,740,0
20241120,091400,73540,740,740,740,740,0
20241120,091300,73540,740,740,740,740,0
20241120,091200,73540,740,650,740,650,113
20241120,091100,0,650,650,650,650,0
20241120,091000,0,650,650,650,650,0
20241120,090900,0,650,650,650,650,0
20241120,090800,0,650,650,650,650,0
20241120,090700,0,650,650,650,650,0
20241120,090600,0,650,650,650,650,0
20241120,090500,0,650,650,650,650,0
20241120,090400,0,650,650,650,650,0
20241120,090300,0,650,650,650,650,0
20241120,090200,0,650,650,650,650,0
20241120,090100,0,650,650,650,650,0
20241120,090000,0,650,650,650,650,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 204400 338908 684 684 684 684 11
3 20241120 204300 338908 684 684 684 684 0
4 20241120 204200 338908 684 684 684 684 0
5 20241120 204100 338908 684 684 684 684 0
6 20241120 204000 338908 684 684 684 684 0
7 20241120 203900 338908 684 684 684 684 0
8 20241120 203800 338908 684 684 684 684 0
9 20241120 203700 338908 684 684 684 684 0
10 20241120 203600 338908 684 684 684 684 0
11 20241120 203500 338908 684 684 684 684 0
12 20241120 203400 338908 684 684 684 684 0
13 20241120 203300 338908 684 684 684 684 0
14 20241120 203200 338908 684 684 684 684 0
15 20241120 203100 338908 684 684 684 684 0
16 20241120 203000 338908 684 684 684 684 0
17 20241120 202900 338908 684 684 684 684 0
18 20241120 202800 338908 684 684 684 684 0
19 20241120 202700 338908 684 684 684 684 0
20 20241120 202600 338908 684 684 684 684 0
21 20241120 202500 338908 684 684 684 684 0
22 20241120 202400 338908 684 684 684 684 0
23 20241120 202300 338908 684 684 684 684 0
24 20241120 202200 338908 684 684 684 684 0
25 20241120 202100 338908 684 684 684 684 0
26 20241120 202000 338908 684 684 684 684 0
27 20241120 201900 338908 684 684 684 684 0
28 20241120 201800 338908 684 684 684 684 0
29 20241120 201700 338908 684 684 684 684 0
30 20241120 201600 338908 684 684 684 684 0
31 20241120 201500 338908 684 684 684 684 0
32 20241120 201400 338908 684 684 684 684 11
33 20241120 201300 338908 684 684 684 684 0
34 20241120 201200 338908 684 684 684 684 0
35 20241120 201100 338908 684 684 684 684 0
36 20241120 201000 338908 684 684 684 684 0
37 20241120 200900 338908 684 684 684 684 0
38 20241120 200800 338908 684 684 684 684 0
39 20241120 200700 338908 684 684 684 684 0
40 20241120 200600 338908 684 684 684 684 0
41 20241120 200500 338908 684 684 684 684 0
42 20241120 200400 338908 684 684 684 684 0
43 20241120 200300 338908 684 684 684 684 0
44 20241120 200200 338908 684 684 684 684 0
45 20241120 200100 338908 684 684 684 684 0
46 20241120 200000 338908 684 684 684 684 0
47 20241120 195900 338908 684 684 684 684 0
48 20241120 195800 338908 684 684 684 684 0
49 20241120 195700 338908 684 684 684 684 0
50 20241120 195600 338908 684 684 684 684 0
51 20241120 195500 338908 684 684 684 684 0
52 20241120 195400 338908 684 684 684 684 0
53 20241120 195300 338908 684 684 684 684 0
54 20241120 195200 338908 684 684 684 684 0
55 20241120 195100 338908 684 684 684 684 0
56 20241120 195000 338908 684 684 684 684 0
57 20241120 194900 338908 684 684 684 684 0
58 20241120 194800 338908 684 684 684 684 0
59 20241120 194700 338908 684 684 684 684 0
60 20241120 194600 338908 684 684 684 684 0
61 20241120 194500 338908 684 684 684 684 0
62 20241120 194400 338908 684 684 684 684 11
63 20241120 194300 338908 684 684 684 684 0
64 20241120 194200 338908 684 684 684 684 0
65 20241120 194100 338908 684 684 684 684 0
66 20241120 194000 338908 684 684 684 684 0
67 20241120 193900 338908 684 684 684 684 0
68 20241120 193800 338908 684 684 684 684 0
69 20241120 193700 338908 684 684 684 684 0
70 20241120 193600 338908 684 684 684 684 0
71 20241120 193500 338908 684 684 684 684 0
72 20241120 193400 338908 684 684 684 684 0
73 20241120 193300 338908 684 684 684 684 0
74 20241120 193200 338908 684 684 684 684 0
75 20241120 193100 338908 684 684 684 684 0
76 20241120 193000 338908 684 684 684 684 0
77 20241120 192900 338908 684 684 684 684 0
78 20241120 192800 338908 684 684 684 684 0
79 20241120 192700 338908 684 684 684 684 0
80 20241120 192600 338908 684 684 684 684 0
81 20241120 192500 338908 684 684 684 684 0
82 20241120 192400 338908 684 684 684 684 0
83 20241120 192300 338908 684 684 684 684 0
84 20241120 192200 338908 684 684 684 684 0
85 20241120 192100 338908 684 684 684 684 0
86 20241120 192000 338908 684 684 684 684 0
87 20241120 191900 338908 684 684 684 684 0
88 20241120 191800 338908 684 684 684 684 0
89 20241120 191700 338908 684 684 684 684 0
90 20241120 191600 338908 684 684 684 684 0
91 20241120 191500 338908 684 684 684 684 0
92 20241120 191400 338908 684 684 684 684 11
93 20241120 191300 338908 684 684 684 684 0
94 20241120 191200 338908 684 684 684 684 0
95 20241120 191100 338908 684 684 684 684 0
96 20241120 191000 338908 684 684 684 684 0
97 20241120 190900 338908 684 684 684 684 0
98 20241120 190800 338908 684 684 684 684 0
99 20241120 190700 338908 684 684 684 684 0
100 20241120 190600 338908 684 684 684 684 0
101 20241120 190500 338908 684 684 684 684 0
102 20241120 190400 338908 684 684 684 684 0
103 20241120 190300 338908 684 684 684 684 0
104 20241120 190200 338908 684 684 684 684 0
105 20241120 190100 338908 684 684 684 684 0
106 20241120 190000 338908 684 684 684 684 0
107 20241120 185900 338908 684 684 684 684 0
108 20241120 185800 338908 684 684 684 684 0
109 20241120 185700 338908 684 684 684 684 0
110 20241120 185600 338908 684 684 684 684 0
111 20241120 185500 338908 684 684 684 684 0
112 20241120 185400 338908 684 684 684 684 0
113 20241120 185300 338908 684 684 684 684 0
114 20241120 185200 338908 684 684 684 684 0
115 20241120 185100 338908 684 684 684 684 0
116 20241120 185000 338908 684 684 684 684 0
117 20241120 184900 338908 684 684 684 684 0
118 20241120 184800 338908 684 684 684 684 0
119 20241120 184700 338908 684 684 684 684 0
120 20241120 184600 338908 684 684 684 684 0
121 20241120 184500 338908 684 684 684 684 0
122 20241120 184400 338908 684 684 684 684 11
123 20241120 184300 338908 684 684 684 684 0
124 20241120 184200 338908 684 684 684 684 0
125 20241120 184100 338908 684 684 684 684 0
126 20241120 184000 338908 684 684 684 684 0
127 20241120 183900 338908 684 684 684 684 0
128 20241120 183800 338908 684 684 684 684 0
129 20241120 183700 338908 684 684 684 684 0
130 20241120 183600 338908 684 684 684 684 0
131 20241120 183500 338908 684 684 684 684 0
132 20241120 183400 338908 684 684 684 684 0
133 20241120 183300 338908 684 684 684 684 0
134 20241120 183200 338908 684 684 684 684 0
135 20241120 183100 338908 684 684 684 684 0
136 20241120 183000 338908 684 684 684 684 0
137 20241120 182900 338908 684 684 684 684 0
138 20241120 182800 338908 684 684 684 684 0
139 20241120 182700 338908 684 684 684 684 0
140 20241120 182600 338908 684 684 684 684 0
141 20241120 182500 338908 684 684 684 684 0
142 20241120 182400 338908 684 684 684 684 0
143 20241120 182300 338908 684 684 684 684 0
144 20241120 182200 338908 684 684 684 684 0
145 20241120 182100 338908 684 684 684 684 0
146 20241120 182000 338908 684 684 684 684 0
147 20241120 181900 338908 684 684 684 684 0
148 20241120 181800 338908 684 684 684 684 0
149 20241120 181700 338908 684 684 684 684 0
150 20241120 181600 338908 684 684 684 684 0
151 20241120 181500 338908 684 684 684 684 0
152 20241120 181400 338908 684 684 684 684 11
153 20241120 181300 338908 684 684 684 684 0
154 20241120 181200 338908 684 684 684 684 0
155 20241120 181100 338908 684 684 684 684 0
156 20241120 181000 338908 684 684 684 684 0
157 20241120 180900 338908 684 684 684 684 0
158 20241120 180800 338908 684 684 684 684 0
159 20241120 180700 338908 684 684 684 684 0
160 20241120 180600 338908 684 684 684 684 0
161 20241120 180500 338908 684 684 684 684 0
162 20241120 180400 338908 684 684 684 684 0
163 20241120 180300 338908 684 684 684 684 0
164 20241120 180200 338908 684 684 684 684 0
165 20241120 180100 338908 684 684 684 684 0
166 20241120 180000 338908 684 684 684 684 0
167 20241120 175900 338908 684 684 684 684 0
168 20241120 175800 338908 684 684 684 684 0
169 20241120 175700 338908 684 684 684 684 0
170 20241120 175600 338908 684 684 684 684 0
171 20241120 175500 338908 684 684 684 684 0
172 20241120 175400 338908 684 684 684 684 0
173 20241120 175300 338908 684 684 684 684 0
174 20241120 175200 338908 684 684 684 684 0
175 20241120 175100 338908 684 684 684 684 0
176 20241120 175000 338908 684 684 684 684 0
177 20241120 174900 338908 684 684 684 684 0
178 20241120 174800 338908 684 684 684 684 0
179 20241120 174700 338908 684 684 684 684 0
180 20241120 174600 338908 684 684 684 684 0
181 20241120 174500 338908 684 684 684 684 0
182 20241120 174400 338908 684 684 684 684 11
183 20241120 174300 338908 684 684 684 684 0
184 20241120 174200 338908 684 684 684 684 0
185 20241120 174100 338908 684 684 684 684 0
186 20241120 174000 338908 684 684 684 684 0
187 20241120 173900 338908 684 684 684 684 0
188 20241120 173800 338908 684 684 684 684 0
189 20241120 173700 338908 684 684 684 684 0
190 20241120 173600 338908 684 684 684 684 0
191 20241120 173500 338908 684 684 684 684 0
192 20241120 173400 338908 684 684 684 684 0
193 20241120 173300 338908 684 684 684 684 0
194 20241120 173200 338908 684 684 684 684 0
195 20241120 173100 338908 684 684 684 684 0
196 20241120 173000 338908 684 684 684 684 0
197 20241120 172900 338908 684 684 684 684 0
198 20241120 172800 338908 684 684 684 684 0
199 20241120 172700 338908 684 684 684 684 0
200 20241120 172600 338908 684 684 684 684 0
201 20241120 172500 338908 684 684 684 684 0
202 20241120 172400 338908 684 684 684 684 0
203 20241120 172300 338908 684 684 684 684 0
204 20241120 172200 338908 684 684 684 684 0
205 20241120 172100 338908 684 684 684 684 0
206 20241120 172000 338908 684 684 684 684 0
207 20241120 171900 338908 684 684 684 684 0
208 20241120 171800 338908 684 684 684 684 0
209 20241120 171700 338908 684 684 684 684 0
210 20241120 171600 338908 684 684 684 684 0
211 20241120 171500 338908 684 684 684 684 0
212 20241120 171400 338908 684 684 684 684 11
213 20241120 171300 338908 684 684 684 684 0
214 20241120 171200 338908 684 684 684 684 0
215 20241120 171100 338908 684 684 684 684 0
216 20241120 171000 338908 684 684 684 684 0
217 20241120 170900 338908 684 684 684 684 0
218 20241120 170800 338908 684 684 684 684 0
219 20241120 170700 338908 684 684 684 684 0
220 20241120 170600 338908 684 684 684 684 0
221 20241120 170500 338908 684 684 684 684 0
222 20241120 170400 338908 684 684 684 684 0
223 20241120 170300 338908 684 684 684 684 0
224 20241120 170200 338908 684 684 684 684 0
225 20241120 170100 338908 684 684 684 684 0
226 20241120 170000 338908 684 684 684 684 0
227 20241120 165900 338908 684 684 684 684 0
228 20241120 165800 338908 684 684 684 684 0
229 20241120 165700 338908 684 684 684 684 0
230 20241120 165600 338908 684 684 684 684 0
231 20241120 165500 338908 684 684 684 684 0
232 20241120 165400 338908 684 684 684 684 0
233 20241120 165300 338908 684 684 684 684 0
234 20241120 165200 338908 684 684 684 684 0
235 20241120 165100 338908 684 684 684 684 0
236 20241120 165000 338908 684 684 684 684 0
237 20241120 164900 338908 684 684 684 684 0
238 20241120 164800 338908 684 684 684 684 0
239 20241120 164700 338908 684 684 684 684 0
240 20241120 164600 338908 684 684 684 684 0
241 20241120 164500 338908 684 684 684 684 0
242 20241120 164400 338908 684 684 684 684 11
243 20241120 164300 338908 684 684 684 684 0
244 20241120 164200 338908 684 684 684 684 0
245 20241120 164100 338908 684 684 684 684 0
246 20241120 164000 338908 684 684 684 684 0
247 20241120 163900 338908 684 684 684 684 0
248 20241120 163800 338908 684 684 684 684 0
249 20241120 163700 338908 684 684 684 684 0
250 20241120 163600 338908 684 684 684 684 0
251 20241120 163500 338908 684 684 684 684 0
252 20241120 163400 338908 684 684 684 684 0
253 20241120 163300 338908 684 684 684 684 0
254 20241120 163200 338908 684 684 684 684 0
255 20241120 163100 338908 684 684 684 684 0
256 20241120 163000 338908 684 684 684 684 0
257 20241120 162900 338908 684 684 684 684 0
258 20241120 162800 338908 684 684 684 684 0
259 20241120 162700 338908 684 684 684 684 0
260 20241120 162600 338908 684 684 684 684 0
261 20241120 162500 338908 684 684 684 684 0
262 20241120 162400 338908 684 684 684 684 0
263 20241120 162300 338908 684 684 684 684 0
264 20241120 162200 338908 684 684 684 684 0
265 20241120 162100 338908 684 684 684 684 0
266 20241120 162000 338908 684 684 684 684 0
267 20241120 161900 338908 684 684 684 684 0
268 20241120 161800 338908 684 684 684 684 0
269 20241120 161700 338908 684 684 684 684 0
270 20241120 161600 338908 684 684 684 684 0
271 20241120 161500 338908 684 684 684 684 0
272 20241120 161400 338908 684 684 684 684 11
273 20241120 161300 338908 684 684 684 684 0
274 20241120 161200 338908 684 684 684 684 0
275 20241120 161100 338908 684 684 684 684 0
276 20241120 161000 338908 684 684 684 684 0
277 20241120 160900 338908 684 684 684 684 0
278 20241120 160800 338908 684 684 684 684 0
279 20241120 160700 338908 684 684 684 684 0
280 20241120 160600 338908 684 684 684 684 0
281 20241120 160500 338908 684 684 684 684 0
282 20241120 160400 338908 684 684 684 684 0
283 20241120 160300 338908 684 684 684 684 0
284 20241120 160200 338908 684 684 684 684 0
285 20241120 160100 338908 684 684 684 684 0
286 20241120 160000 338908 684 684 684 684 0
287 20241120 155900 338908 684 684 684 684 0
288 20241120 155800 338908 684 684 684 684 0
289 20241120 155700 338908 684 684 684 684 0
290 20241120 155600 338908 684 684 684 684 0
291 20241120 155500 338908 684 684 684 684 0
292 20241120 155400 338908 684 684 684 684 0
293 20241120 155300 338908 684 684 684 684 0
294 20241120 155200 338908 684 684 684 684 0
295 20241120 155100 338908 684 684 684 684 0
296 20241120 155000 338908 684 684 684 684 0
297 20241120 154900 338908 684 684 684 684 0
298 20241120 154800 338908 684 684 684 684 0
299 20241120 154700 338908 684 684 684 684 0
300 20241120 154600 338908 684 684 684 684 0
301 20241120 154500 338908 684 684 684 684 0
302 20241120 154400 338908 684 684 684 684 11
303 20241120 154300 338908 684 684 684 684 0
304 20241120 154200 338908 684 684 684 684 0
305 20241120 154100 338908 684 684 684 684 0
306 20241120 154000 338908 684 684 684 684 0
307 20241120 153900 338908 684 684 684 684 0
308 20241120 153800 338908 684 684 684 684 0
309 20241120 153700 338908 684 684 684 684 0
310 20241120 153600 338908 684 684 684 684 0
311 20241120 153500 338908 684 684 684 684 0
312 20241120 153400 338908 684 684 684 684 0
313 20241120 153300 338908 684 684 684 684 0
314 20241120 153200 338908 684 684 684 684 0
315 20241120 153100 338908 684 684 684 684 0
316 20241120 153000 338908 684 684 684 684 11
317 20241120 152900 331384 680 680 680 680 0
318 20241120 152800 331384 680 680 680 680 0
319 20241120 152700 331384 680 680 680 680 0
320 20241120 152600 331384 680 680 680 680 0
321 20241120 152500 331384 680 680 680 680 0
322 20241120 152400 331384 680 680 680 680 0
323 20241120 152300 331384 680 680 680 680 0
324 20241120 152200 331384 680 680 680 680 0
325 20241120 152100 331384 680 680 680 680 0
326 20241120 152000 331384 680 680 680 680 0
327 20241120 151900 331384 680 685 685 680 11
328 20241120 151800 323899 563 680 680 563 11
329 20241120 151700 316536 685 685 685 685 1
330 20241120 151600 315851 564 564 564 564 0
331 20241120 151500 315851 564 564 564 564 0
332 20241120 151400 315851 564 564 564 564 0
333 20241120 151300 315851 564 564 564 564 0
334 20241120 151200 315851 564 564 564 564 0
335 20241120 151100 315851 564 564 564 564 0
336 20241120 151000 315851 564 564 564 564 0
337 20241120 150900 315851 564 564 564 564 0
338 20241120 150800 315851 564 564 564 564 0
339 20241120 150700 315851 564 564 564 564 0
340 20241120 150600 315851 564 564 564 564 0
341 20241120 150500 315851 564 564 564 564 0
342 20241120 150400 315851 564 564 564 564 0
343 20241120 150300 315851 564 564 564 564 0
344 20241120 150200 315851 564 564 564 564 0
345 20241120 150100 315851 564 564 564 564 7
346 20241120 150000 311903 564 564 564 564 0
347 20241120 145900 311903 564 564 564 564 0
348 20241120 145800 311903 564 564 564 564 2
349 20241120 145700 310775 685 685 685 685 0
350 20241120 145600 310775 685 685 685 685 0
351 20241120 145500 310775 685 685 685 685 0
352 20241120 145400 310775 685 685 685 685 0
353 20241120 145300 310775 685 685 685 685 0
354 20241120 145200 310775 685 685 685 685 1
355 20241120 145100 310090 564 564 564 564 0
356 20241120 145000 310090 564 564 564 564 0
357 20241120 144900 310090 564 564 564 564 0
358 20241120 144800 310090 564 564 564 564 0
359 20241120 144700 310090 564 564 564 564 0
360 20241120 144600 310090 564 564 564 564 0
361 20241120 144500 310090 564 564 564 564 0
362 20241120 144400 310090 564 564 564 564 0
363 20241120 144300 310090 564 564 564 564 0
364 20241120 144200 310090 564 564 564 564 0
365 20241120 144100 310090 564 564 564 564 0
366 20241120 144000 310090 564 564 564 564 0
367 20241120 143900 310090 564 564 564 564 0
368 20241120 143800 310090 564 564 564 564 0
369 20241120 143700 310090 564 564 564 564 0
370 20241120 143600 310090 564 564 564 564 0
371 20241120 143500 310090 564 564 564 564 0
372 20241120 143400 310090 564 564 564 564 0
373 20241120 143300 310090 564 564 564 564 0
374 20241120 143200 310090 564 564 564 564 0
375 20241120 143100 310090 564 564 564 564 0
376 20241120 143000 310090 564 564 564 564 0
377 20241120 142900 310090 564 564 564 564 0
378 20241120 142800 310090 564 564 564 564 0
379 20241120 142700 310090 564 564 564 564 0
380 20241120 142600 310090 564 564 564 564 0
381 20241120 142500 310090 564 564 564 564 0
382 20241120 142400 310090 564 564 564 564 0
383 20241120 142300 310090 564 564 564 564 0
384 20241120 142200 310090 564 564 564 564 0
385 20241120 142100 310090 564 564 564 564 0
386 20241120 142000 310090 564 564 564 564 0
387 20241120 141900 310090 564 564 564 564 31
388 20241120 141800 292606 685 685 685 685 0
389 20241120 141700 292606 685 685 685 685 0
390 20241120 141600 292606 685 685 685 685 0
391 20241120 141500 292606 685 685 685 685 0
392 20241120 141400 292606 685 685 685 685 0
393 20241120 141300 292606 685 685 685 685 0
394 20241120 141200 292606 685 685 685 685 0
395 20241120 141100 292606 685 685 685 685 0
396 20241120 141000 292606 685 685 685 685 0
397 20241120 140900 292606 685 685 685 685 0
398 20241120 140800 292606 685 685 685 685 0
399 20241120 140700 292606 685 685 685 685 0
400 20241120 140600 292606 685 685 685 685 0
401 20241120 140500 292606 685 685 685 685 0
402 20241120 140400 292606 685 685 685 685 0
403 20241120 140300 292606 685 685 685 685 0
404 20241120 140200 292606 685 685 685 685 0
405 20241120 140100 292606 685 685 685 685 0
406 20241120 140000 292606 685 685 685 685 0
407 20241120 135900 292606 685 685 685 685 0
408 20241120 135800 292606 685 685 685 685 0
409 20241120 135700 292606 685 685 685 685 0
410 20241120 135600 292606 685 685 685 685 0
411 20241120 135500 292606 685 685 685 685 0
412 20241120 135400 292606 685 685 685 685 0
413 20241120 135300 292606 685 685 685 685 0
414 20241120 135200 292606 685 685 685 685 0
415 20241120 135100 292606 685 685 685 685 0
416 20241120 135000 292606 685 685 685 685 0
417 20241120 134900 292606 685 685 685 685 0
418 20241120 134800 292606 685 685 685 685 0
419 20241120 134700 292606 685 685 685 685 0
420 20241120 134600 292606 685 685 685 685 0
421 20241120 134500 292606 685 685 685 685 0
422 20241120 134400 292606 685 685 685 685 0
423 20241120 134300 292606 685 685 685 685 0
424 20241120 134200 292606 685 685 685 685 0
425 20241120 134100 292606 685 685 685 685 0
426 20241120 134000 292606 685 685 685 685 10
427 20241120 133900 285756 564 564 564 564 0
428 20241120 133800 285756 564 564 564 564 0
429 20241120 133700 285756 564 564 564 564 0
430 20241120 133600 285756 564 564 564 564 0
431 20241120 133500 285756 564 564 564 564 0
432 20241120 133400 285756 564 564 564 564 0
433 20241120 133300 285756 564 564 564 564 0
434 20241120 133200 285756 564 564 564 564 0
435 20241120 133100 285756 564 564 564 564 0
436 20241120 133000 285756 564 564 564 564 0
437 20241120 132900 285756 564 564 564 564 0
438 20241120 132800 285756 564 564 564 564 10
439 20241120 132700 280116 564 564 564 564 30
440 20241120 132600 263196 564 564 564 564 10
441 20241120 132500 257556 685 685 685 685 0
442 20241120 132400 257556 685 685 685 685 1
443 20241120 132300 256871 564 564 564 564 0
444 20241120 132200 256871 564 564 564 564 0
445 20241120 132100 256871 564 564 564 564 0
446 20241120 132000 256871 564 564 564 564 0
447 20241120 131900 256871 564 564 564 564 10
448 20241120 131800 251231 686 686 686 686 100
449 20241120 131700 182631 687 687 687 687 0
450 20241120 131600 182631 687 687 687 687 0
451 20241120 131500 182631 687 687 687 687 0
452 20241120 131400 182631 687 687 687 687 0
453 20241120 131300 182631 687 687 687 687 0
454 20241120 131200 182631 687 687 687 687 0
455 20241120 131100 182631 687 687 687 687 0
456 20241120 131000 182631 687 687 687 687 0
457 20241120 130900 182631 687 687 687 687 0
458 20241120 130800 182631 687 687 687 687 0
459 20241120 130700 182631 687 687 687 687 0
460 20241120 130600 182631 687 687 687 687 0
461 20241120 130500 182631 687 687 687 687 0
462 20241120 130400 182631 687 687 687 687 0
463 20241120 130300 182631 687 687 687 687 0
464 20241120 130200 182631 687 687 687 687 0
465 20241120 130100 182631 687 687 687 687 0
466 20241120 130000 182631 687 687 687 687 0
467 20241120 125900 182631 687 687 687 687 0
468 20241120 125800 182631 687 687 687 687 0
469 20241120 125700 182631 687 687 687 687 0
470 20241120 125600 182631 687 687 687 687 0
471 20241120 125500 182631 687 687 687 687 0
472 20241120 125400 182631 687 687 687 687 0
473 20241120 125300 182631 687 687 687 687 0
474 20241120 125200 182631 687 687 687 687 0
475 20241120 125100 182631 687 687 687 687 0
476 20241120 125000 182631 687 687 687 687 0
477 20241120 124900 182631 687 687 687 687 0
478 20241120 124800 182631 687 687 687 687 0
479 20241120 124700 182631 687 687 687 687 0
480 20241120 124600 182631 687 687 687 687 0
481 20241120 124500 182631 687 687 687 687 0
482 20241120 124400 182631 687 687 687 687 0
483 20241120 124300 182631 687 687 687 687 0
484 20241120 124200 182631 687 687 687 687 0
485 20241120 124100 182631 687 687 687 687 0
486 20241120 124000 182631 687 687 687 687 0
487 20241120 123900 182631 687 687 687 687 0
488 20241120 123800 182631 687 687 687 687 0
489 20241120 123700 182631 687 687 687 687 0
490 20241120 123600 182631 687 687 687 687 0
491 20241120 123500 182631 687 687 687 687 0
492 20241120 123400 182631 687 687 687 687 0
493 20241120 123300 182631 687 687 687 687 0
494 20241120 123200 182631 687 687 687 687 0
495 20241120 123100 182631 687 687 687 687 0
496 20241120 123000 182631 687 687 687 687 0
497 20241120 122900 182631 687 687 687 687 0
498 20241120 122800 182631 687 687 687 687 0
499 20241120 122700 182631 687 687 687 687 0
500 20241120 122600 182631 687 687 687 687 0
501 20241120 122500 182631 687 687 687 687 0
502 20241120 122400 182631 687 687 687 687 0
503 20241120 122300 182631 687 687 687 687 0
504 20241120 122200 182631 687 687 687 687 0
505 20241120 122100 182631 687 687 687 687 0
506 20241120 122000 182631 687 687 687 687 0
507 20241120 121900 182631 687 687 687 687 0
508 20241120 121800 182631 687 687 687 687 0
509 20241120 121700 182631 687 687 687 687 5
510 20241120 121600 179196 688 688 688 688 0
511 20241120 121500 179196 688 688 688 688 0
512 20241120 121400 179196 688 688 688 688 0
513 20241120 121300 179196 688 688 688 688 0
514 20241120 121200 179196 688 688 688 688 0
515 20241120 121100 179196 688 688 688 688 0
516 20241120 121000 179196 688 688 688 688 0
517 20241120 120900 179196 688 688 688 688 0
518 20241120 120800 179196 688 688 688 688 0
519 20241120 120700 179196 688 688 688 688 0
520 20241120 120600 179196 688 688 688 688 0
521 20241120 120500 179196 688 688 688 688 0
522 20241120 120400 179196 688 688 688 688 0
523 20241120 120300 179196 688 688 688 688 0
524 20241120 120200 179196 688 688 688 688 0
525 20241120 120100 179196 688 688 688 688 0
526 20241120 120000 179196 688 688 688 688 0
527 20241120 115900 179196 688 688 688 688 0
528 20241120 115800 179196 688 688 688 688 0
529 20241120 115700 179196 688 688 688 688 0
530 20241120 115600 179196 688 688 688 688 0
531 20241120 115500 179196 688 688 688 688 0
532 20241120 115400 179196 688 688 688 688 0
533 20241120 115300 179196 688 688 688 688 0
534 20241120 115200 179196 688 688 688 688 0
535 20241120 115100 179196 688 688 688 688 0
536 20241120 115000 179196 688 688 688 688 0
537 20241120 114900 179196 688 688 688 688 0
538 20241120 114800 179196 688 688 688 688 0
539 20241120 114700 179196 688 688 688 688 0
540 20241120 114600 179196 688 688 688 688 0
541 20241120 114500 179196 688 688 688 688 0
542 20241120 114400 179196 688 688 688 688 0
543 20241120 114300 179196 688 688 688 688 0
544 20241120 114200 179196 688 688 688 688 0
545 20241120 114100 179196 688 688 688 688 0
546 20241120 114000 179196 688 688 688 688 0
547 20241120 113900 179196 688 688 688 688 0
548 20241120 113800 179196 688 688 688 688 0
549 20241120 113700 179196 688 688 688 688 0
550 20241120 113600 179196 688 688 688 688 0
551 20241120 113500 179196 688 688 688 688 0
552 20241120 113400 179196 688 688 688 688 0
553 20241120 113300 179196 688 688 688 688 0
554 20241120 113200 179196 688 688 688 688 0
555 20241120 113100 179196 688 688 688 688 0
556 20241120 113000 179196 688 688 688 688 0
557 20241120 112900 179196 688 688 688 688 0
558 20241120 112800 179196 688 688 688 688 0
559 20241120 112700 179196 688 688 688 688 0
560 20241120 112600 179196 688 688 688 688 0
561 20241120 112500 179196 688 688 688 688 0
562 20241120 112400 179196 688 680 688 680 10
563 20241120 112300 172356 562 562 562 562 0
564 20241120 112200 172356 562 562 562 562 0
565 20241120 112100 172356 562 562 562 562 10
566 20241120 112000 166736 562 680 680 562 10
567 20241120 111900 160526 688 688 688 688 10
568 20241120 111800 153646 710 710 710 710 0
569 20241120 111700 153646 710 710 710 710 0
570 20241120 111600 153646 710 710 710 710 0
571 20241120 111500 153646 710 710 710 710 0
572 20241120 111400 153646 710 710 710 710 0
573 20241120 111300 153646 710 710 710 710 0
574 20241120 111200 153646 710 710 710 710 0
575 20241120 111100 153646 710 710 710 710 0
576 20241120 111000 153646 710 710 710 710 0
577 20241120 110900 153646 710 710 710 710 0
578 20241120 110800 153646 710 710 710 710 0
579 20241120 110700 153646 710 710 710 710 0
580 20241120 110600 153646 710 710 710 710 0
581 20241120 110500 153646 710 710 710 710 0
582 20241120 110400 153646 710 710 710 710 0
583 20241120 110300 153646 710 710 710 710 0
584 20241120 110200 153646 710 710 710 710 0
585 20241120 110100 153646 710 710 710 710 0
586 20241120 110000 153646 710 710 710 710 0
587 20241120 105900 153646 710 710 710 710 0
588 20241120 105800 153646 710 710 710 710 0
589 20241120 105700 153646 710 710 710 710 0
590 20241120 105600 153646 710 710 710 710 0
591 20241120 105500 153646 710 710 710 710 0
592 20241120 105400 153646 710 710 710 710 0
593 20241120 105300 153646 710 710 710 710 0
594 20241120 105200 153646 710 710 710 710 0
595 20241120 105100 153646 710 710 710 710 0
596 20241120 105000 153646 710 710 710 710 0
597 20241120 104900 153646 710 710 710 710 0
598 20241120 104800 153646 710 710 710 710 0
599 20241120 104700 153646 710 710 710 710 0
600 20241120 104600 153646 710 710 710 710 0
601 20241120 104500 153646 710 710 710 710 0
602 20241120 104400 153646 710 710 710 710 0
603 20241120 104300 153646 710 710 710 710 0
604 20241120 104200 153646 710 710 710 710 0
605 20241120 104100 153646 710 710 710 710 0
606 20241120 104000 153646 710 710 710 710 0
607 20241120 103900 153646 710 710 710 710 0
608 20241120 103800 153646 710 710 710 710 0
609 20241120 103700 153646 710 710 710 710 0
610 20241120 103600 153646 710 710 710 710 0
611 20241120 103500 153646 710 710 710 710 0
612 20241120 103400 153646 710 710 710 710 0
613 20241120 103300 153646 710 710 710 710 0
614 20241120 103200 153646 710 710 710 710 0
615 20241120 103100 153646 710 710 710 710 0
616 20241120 103000 153646 710 710 710 710 0
617 20241120 102900 153646 710 710 710 710 0
618 20241120 102800 153646 710 710 710 710 0
619 20241120 102700 153646 710 710 710 710 0
620 20241120 102600 153646 710 710 710 710 0
621 20241120 102500 153646 710 710 710 710 0
622 20241120 102400 153646 710 710 710 710 0
623 20241120 102300 153646 710 710 710 710 0
624 20241120 102200 153646 710 710 710 710 0
625 20241120 102100 153646 710 710 710 710 0
626 20241120 102000 153646 710 710 710 710 0
627 20241120 101900 153646 710 710 710 710 0
628 20241120 101800 153646 710 710 710 710 1
629 20241120 101700 152936 562 562 562 562 0
630 20241120 101600 152936 562 562 562 562 0
631 20241120 101500 152936 562 562 562 562 0
632 20241120 101400 152936 562 562 562 562 0
633 20241120 101300 152936 562 562 562 562 0
634 20241120 101200 152936 562 718 718 562 16
635 20241120 101100 142383 730 730 730 730 0
636 20241120 101000 142383 730 730 730 730 0
637 20241120 100900 142383 730 730 730 730 0
638 20241120 100800 142383 730 730 730 730 0
639 20241120 100700 142383 730 730 730 730 0
640 20241120 100600 142383 730 730 730 730 0
641 20241120 100500 142383 730 730 730 730 0
642 20241120 100400 142383 730 720 730 720 21
643 20241120 100300 127253 710 700 710 700 14
644 20241120 100200 117413 562 562 562 562 0
645 20241120 100100 117413 562 562 562 562 0
646 20241120 100000 117413 562 562 562 562 0
647 20241120 095900 117413 562 562 562 562 0
648 20241120 095800 117413 562 562 562 562 0
649 20241120 095700 117413 562 562 562 562 20
650 20241120 095600 106173 562 562 562 562 10
651 20241120 095500 100553 710 710 710 710 0
652 20241120 095400 100553 710 710 710 710 0
653 20241120 095300 100553 710 562 710 562 11
654 20241120 095200 93483 562 563 563 562 6
655 20241120 095100 90110 560 560 560 560 0
656 20241120 095000 90110 560 560 560 560 0
657 20241120 094900 90110 560 560 560 560 17
658 20241120 094800 80590 560 560 560 560 9
659 20241120 094700 75550 720 560 720 560 2
660 20241120 094600 74270 730 730 730 730 0
661 20241120 094500 74270 730 730 730 730 0
662 20241120 094400 74270 730 730 730 730 0
663 20241120 094300 74270 730 730 730 730 0
664 20241120 094200 74270 730 730 730 730 0
665 20241120 094100 74270 730 730 730 730 0
666 20241120 094000 74270 730 730 730 730 0
667 20241120 093900 74270 730 730 730 730 0
668 20241120 093800 74270 730 730 730 730 0
669 20241120 093700 74270 730 730 730 730 0
670 20241120 093600 74270 730 730 730 730 0
671 20241120 093500 74270 730 730 730 730 0
672 20241120 093400 74270 730 730 730 730 0
673 20241120 093300 74270 730 730 730 730 0
674 20241120 093200 74270 730 730 730 730 0
675 20241120 093100 74270 730 730 730 730 0
676 20241120 093000 74270 730 730 730 730 0
677 20241120 092900 74270 730 730 730 730 0
678 20241120 092800 74270 730 730 730 730 0
679 20241120 092700 74270 730 730 730 730 0
680 20241120 092600 74270 730 730 730 730 0
681 20241120 092500 74270 730 730 730 730 0
682 20241120 092400 74270 730 730 730 730 0
683 20241120 092300 74270 730 730 730 730 0
684 20241120 092200 74270 730 730 730 730 0
685 20241120 092100 74270 730 730 730 730 0
686 20241120 092000 74270 730 730 730 730 0
687 20241120 091900 74270 730 730 730 730 1
688 20241120 091800 73540 740 740 740 740 0
689 20241120 091700 73540 740 740 740 740 0
690 20241120 091600 73540 740 740 740 740 0
691 20241120 091500 73540 740 740 740 740 0
692 20241120 091400 73540 740 740 740 740 0
693 20241120 091300 73540 740 740 740 740 0
694 20241120 091200 73540 740 650 740 650 113
695 20241120 091100 0 650 650 650 650 0
696 20241120 091000 0 650 650 650 650 0
697 20241120 090900 0 650 650 650 650 0
698 20241120 090800 0 650 650 650 650 0
699 20241120 090700 0 650 650 650 650 0
700 20241120 090600 0 650 650 650 650 0
701 20241120 090500 0 650 650 650 650 0
702 20241120 090400 0 650 650 650 650 0
703 20241120 090300 0 650 650 650 650 0
704 20241120 090200 0 650 650 650 650 0
705 20241120 090100 0 650 650 650 650 0
706 20241120 090000 0 650 650 650 650 0