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

712
258540/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,205000,1896,947,947,947,947,1
20241120,204900,1896,947,947,947,947,0
20241120,204800,1896,947,947,947,947,0
20241120,204700,1896,947,947,947,947,0
20241120,204600,1896,947,947,947,947,0
20241120,204500,1896,947,947,947,947,0
20241120,204400,1896,947,947,947,947,0
20241120,204300,1896,947,947,947,947,0
20241120,204200,1896,947,947,947,947,0
20241120,204100,1896,947,947,947,947,0
20241120,204000,1896,947,947,947,947,0
20241120,203900,1896,947,947,947,947,0
20241120,203800,1896,947,947,947,947,0
20241120,203700,1896,947,947,947,947,0
20241120,203600,1896,947,947,947,947,0
20241120,203500,1896,947,947,947,947,0
20241120,203400,1896,947,947,947,947,0
20241120,203300,1896,947,947,947,947,0
20241120,203200,1896,947,947,947,947,0
20241120,203100,1896,947,947,947,947,0
20241120,203000,1896,947,947,947,947,0
20241120,202900,1896,947,947,947,947,0
20241120,202800,1896,947,947,947,947,0
20241120,202700,1896,947,947,947,947,0
20241120,202600,1896,947,947,947,947,0
20241120,202500,1896,947,947,947,947,0
20241120,202400,1896,947,947,947,947,0
20241120,202300,1896,947,947,947,947,0
20241120,202200,1896,947,947,947,947,0
20241120,202100,1896,947,947,947,947,0
20241120,202000,1896,947,947,947,947,1
20241120,201900,1896,947,947,947,947,0
20241120,201800,1896,947,947,947,947,0
20241120,201700,1896,947,947,947,947,0
20241120,201600,1896,947,947,947,947,0
20241120,201500,1896,947,947,947,947,0
20241120,201400,1896,947,947,947,947,0
20241120,201300,1896,947,947,947,947,0
20241120,201200,1896,947,947,947,947,0
20241120,201100,1896,947,947,947,947,0
20241120,201000,1896,947,947,947,947,0
20241120,200900,1896,947,947,947,947,0
20241120,200800,1896,947,947,947,947,0
20241120,200700,1896,947,947,947,947,0
20241120,200600,1896,947,947,947,947,0
20241120,200500,1896,947,947,947,947,0
20241120,200400,1896,947,947,947,947,0
20241120,200300,1896,947,947,947,947,0
20241120,200200,1896,947,947,947,947,0
20241120,200100,1896,947,947,947,947,0
20241120,200000,1896,947,947,947,947,0
20241120,195900,1896,947,947,947,947,0
20241120,195800,1896,947,947,947,947,0
20241120,195700,1896,947,947,947,947,0
20241120,195600,1896,947,947,947,947,0
20241120,195500,1896,947,947,947,947,0
20241120,195400,1896,947,947,947,947,0
20241120,195300,1896,947,947,947,947,0
20241120,195200,1896,947,947,947,947,0
20241120,195100,1896,947,947,947,947,0
20241120,195000,1896,947,947,947,947,1
20241120,194900,1896,947,947,947,947,0
20241120,194800,1896,947,947,947,947,0
20241120,194700,1896,947,947,947,947,0
20241120,194600,1896,947,947,947,947,0
20241120,194500,1896,947,947,947,947,0
20241120,194400,1896,947,947,947,947,0
20241120,194300,1896,947,947,947,947,0
20241120,194200,1896,947,947,947,947,0
20241120,194100,1896,947,947,947,947,0
20241120,194000,1896,947,947,947,947,0
20241120,193900,1896,947,947,947,947,0
20241120,193800,1896,947,947,947,947,0
20241120,193700,1896,947,947,947,947,0
20241120,193600,1896,947,947,947,947,0
20241120,193500,1896,947,947,947,947,0
20241120,193400,1896,947,947,947,947,0
20241120,193300,1896,947,947,947,947,0
20241120,193200,1896,947,947,947,947,0
20241120,193100,1896,947,947,947,947,0
20241120,193000,1896,947,947,947,947,0
20241120,192900,1896,947,947,947,947,0
20241120,192800,1896,947,947,947,947,0
20241120,192700,1896,947,947,947,947,0
20241120,192600,1896,947,947,947,947,0
20241120,192500,1896,947,947,947,947,0
20241120,192400,1896,947,947,947,947,0
20241120,192300,1896,947,947,947,947,0
20241120,192200,1896,947,947,947,947,0
20241120,192100,1896,947,947,947,947,0
20241120,192000,1896,947,947,947,947,1
20241120,191900,1896,947,947,947,947,0
20241120,191800,1896,947,947,947,947,0
20241120,191700,1896,947,947,947,947,0
20241120,191600,1896,947,947,947,947,0
20241120,191500,1896,947,947,947,947,0
20241120,191400,1896,947,947,947,947,0
20241120,191300,1896,947,947,947,947,0
20241120,191200,1896,947,947,947,947,0
20241120,191100,1896,947,947,947,947,0
20241120,191000,1896,947,947,947,947,0
20241120,190900,1896,947,947,947,947,0
20241120,190800,1896,947,947,947,947,0
20241120,190700,1896,947,947,947,947,0
20241120,190600,1896,947,947,947,947,0
20241120,190500,1896,947,947,947,947,0
20241120,190400,1896,947,947,947,947,0
20241120,190300,1896,947,947,947,947,0
20241120,190200,1896,947,947,947,947,0
20241120,190100,1896,947,947,947,947,0
20241120,190000,1896,947,947,947,947,0
20241120,185900,1896,947,947,947,947,0
20241120,185800,1896,947,947,947,947,0
20241120,185700,1896,947,947,947,947,0
20241120,185600,1896,947,947,947,947,0
20241120,185500,1896,947,947,947,947,0
20241120,185400,1896,947,947,947,947,0
20241120,185300,1896,947,947,947,947,0
20241120,185200,1896,947,947,947,947,0
20241120,185100,1896,947,947,947,947,0
20241120,185000,1896,947,947,947,947,1
20241120,184900,1896,947,947,947,947,0
20241120,184800,1896,947,947,947,947,0
20241120,184700,1896,947,947,947,947,0
20241120,184600,1896,947,947,947,947,0
20241120,184500,1896,947,947,947,947,0
20241120,184400,1896,947,947,947,947,0
20241120,184300,1896,947,947,947,947,0
20241120,184200,1896,947,947,947,947,0
20241120,184100,1896,947,947,947,947,0
20241120,184000,1896,947,947,947,947,0
20241120,183900,1896,947,947,947,947,0
20241120,183800,1896,947,947,947,947,0
20241120,183700,1896,947,947,947,947,0
20241120,183600,1896,947,947,947,947,0
20241120,183500,1896,947,947,947,947,0
20241120,183400,1896,947,947,947,947,0
20241120,183300,1896,947,947,947,947,0
20241120,183200,1896,947,947,947,947,0
20241120,183100,1896,947,947,947,947,0
20241120,183000,1896,947,947,947,947,0
20241120,182900,1896,947,947,947,947,0
20241120,182800,1896,947,947,947,947,0
20241120,182700,1896,947,947,947,947,0
20241120,182600,1896,947,947,947,947,0
20241120,182500,1896,947,947,947,947,0
20241120,182400,1896,947,947,947,947,0
20241120,182300,1896,947,947,947,947,0
20241120,182200,1896,947,947,947,947,0
20241120,182100,1896,947,947,947,947,0
20241120,182000,1896,947,947,947,947,1
20241120,181900,1896,947,947,947,947,0
20241120,181800,1896,947,947,947,947,0
20241120,181700,1896,947,947,947,947,0
20241120,181600,1896,947,947,947,947,0
20241120,181500,1896,947,947,947,947,0
20241120,181400,1896,947,947,947,947,0
20241120,181300,1896,947,947,947,947,0
20241120,181200,1896,947,947,947,947,0
20241120,181100,1896,947,947,947,947,0
20241120,181000,1896,947,947,947,947,0
20241120,180900,1896,947,947,947,947,0
20241120,180800,1896,947,947,947,947,0
20241120,180700,1896,947,947,947,947,0
20241120,180600,1896,947,947,947,947,0
20241120,180500,1896,947,947,947,947,0
20241120,180400,1896,947,947,947,947,0
20241120,180300,1896,947,947,947,947,0
20241120,180200,1896,947,947,947,947,0
20241120,180100,1896,947,947,947,947,0
20241120,180000,1896,947,947,947,947,0
20241120,175900,1896,947,947,947,947,0
20241120,175800,1896,947,947,947,947,0
20241120,175700,1896,947,947,947,947,0
20241120,175600,1896,947,947,947,947,0
20241120,175500,1896,947,947,947,947,0
20241120,175400,1896,947,947,947,947,0
20241120,175300,1896,947,947,947,947,0
20241120,175200,1896,947,947,947,947,0
20241120,175100,1896,947,947,947,947,0
20241120,175000,1896,947,947,947,947,1
20241120,174900,1896,947,947,947,947,0
20241120,174800,1896,947,947,947,947,0
20241120,174700,1896,947,947,947,947,0
20241120,174600,1896,947,947,947,947,0
20241120,174500,1896,947,947,947,947,0
20241120,174400,1896,947,947,947,947,0
20241120,174300,1896,947,947,947,947,0
20241120,174200,1896,947,947,947,947,0
20241120,174100,1896,947,947,947,947,0
20241120,174000,1896,947,947,947,947,0
20241120,173900,1896,947,947,947,947,0
20241120,173800,1896,947,947,947,947,0
20241120,173700,1896,947,947,947,947,0
20241120,173600,1896,947,947,947,947,0
20241120,173500,1896,947,947,947,947,0
20241120,173400,1896,947,947,947,947,0
20241120,173300,1896,947,947,947,947,0
20241120,173200,1896,947,947,947,947,0
20241120,173100,1896,947,947,947,947,0
20241120,173000,1896,947,947,947,947,0
20241120,172900,1896,947,947,947,947,0
20241120,172800,1896,947,947,947,947,0
20241120,172700,1896,947,947,947,947,0
20241120,172600,1896,947,947,947,947,0
20241120,172500,1896,947,947,947,947,0
20241120,172400,1896,947,947,947,947,0
20241120,172300,1896,947,947,947,947,0
20241120,172200,1896,947,947,947,947,0
20241120,172100,1896,947,947,947,947,0
20241120,172000,1896,947,947,947,947,1
20241120,171900,1896,947,947,947,947,0
20241120,171800,1896,947,947,947,947,0
20241120,171700,1896,947,947,947,947,0
20241120,171600,1896,947,947,947,947,0
20241120,171500,1896,947,947,947,947,0
20241120,171400,1896,947,947,947,947,0
20241120,171300,1896,947,947,947,947,0
20241120,171200,1896,947,947,947,947,0
20241120,171100,1896,947,947,947,947,0
20241120,171000,1896,947,947,947,947,0
20241120,170900,1896,947,947,947,947,0
20241120,170800,1896,947,947,947,947,0
20241120,170700,1896,947,947,947,947,0
20241120,170600,1896,947,947,947,947,0
20241120,170500,1896,947,947,947,947,0
20241120,170400,1896,947,947,947,947,0
20241120,170300,1896,947,947,947,947,0
20241120,170200,1896,947,947,947,947,0
20241120,170100,1896,947,947,947,947,0
20241120,170000,1896,947,947,947,947,0
20241120,165900,1896,947,947,947,947,0
20241120,165800,1896,947,947,947,947,0
20241120,165700,1896,947,947,947,947,0
20241120,165600,1896,947,947,947,947,0
20241120,165500,1896,947,947,947,947,0
20241120,165400,1896,947,947,947,947,0
20241120,165300,1896,947,947,947,947,0
20241120,165200,1896,947,947,947,947,0
20241120,165100,1896,947,947,947,947,0
20241120,165000,1896,947,947,947,947,1
20241120,164900,1896,947,947,947,947,0
20241120,164800,1896,947,947,947,947,0
20241120,164700,1896,947,947,947,947,0
20241120,164600,1896,947,947,947,947,0
20241120,164500,1896,947,947,947,947,0
20241120,164400,1896,947,947,947,947,0
20241120,164300,1896,947,947,947,947,0
20241120,164200,1896,947,947,947,947,0
20241120,164100,1896,947,947,947,947,0
20241120,164000,1896,947,947,947,947,0
20241120,163900,1896,947,947,947,947,0
20241120,163800,1896,947,947,947,947,0
20241120,163700,1896,947,947,947,947,0
20241120,163600,1896,947,947,947,947,0
20241120,163500,1896,947,947,947,947,0
20241120,163400,1896,947,947,947,947,0
20241120,163300,1896,947,947,947,947,0
20241120,163200,1896,947,947,947,947,0
20241120,163100,1896,947,947,947,947,0
20241120,163000,1896,947,947,947,947,0
20241120,162900,1896,947,947,947,947,0
20241120,162800,1896,947,947,947,947,0
20241120,162700,1896,947,947,947,947,0
20241120,162600,1896,947,947,947,947,0
20241120,162500,1896,947,947,947,947,0
20241120,162400,1896,947,947,947,947,0
20241120,162300,1896,947,947,947,947,0
20241120,162200,1896,947,947,947,947,0
20241120,162100,1896,947,947,947,947,0
20241120,162000,1896,947,947,947,947,1
20241120,161900,1896,947,947,947,947,0
20241120,161800,1896,947,947,947,947,0
20241120,161700,1896,947,947,947,947,0
20241120,161600,1896,947,947,947,947,0
20241120,161500,1896,947,947,947,947,0
20241120,161400,1896,947,947,947,947,0
20241120,161300,1896,947,947,947,947,0
20241120,161200,1896,947,947,947,947,0
20241120,161100,1896,947,947,947,947,0
20241120,161000,1896,947,947,947,947,0
20241120,160900,1896,947,947,947,947,0
20241120,160800,1896,947,947,947,947,0
20241120,160700,1896,947,947,947,947,0
20241120,160600,1896,947,947,947,947,0
20241120,160500,1896,947,947,947,947,0
20241120,160400,1896,947,947,947,947,0
20241120,160300,1896,947,947,947,947,0
20241120,160200,1896,947,947,947,947,0
20241120,160100,1896,947,947,947,947,0
20241120,160000,1896,947,947,947,947,0
20241120,155900,1896,947,947,947,947,0
20241120,155800,1896,947,947,947,947,0
20241120,155700,1896,947,947,947,947,0
20241120,155600,1896,947,947,947,947,0
20241120,155500,1896,947,947,947,947,0
20241120,155400,1896,947,947,947,947,0
20241120,155300,1896,947,947,947,947,0
20241120,155200,1896,947,947,947,947,0
20241120,155100,1896,947,947,947,947,0
20241120,155000,1896,947,947,947,947,1
20241120,154900,1896,947,947,947,947,0
20241120,154800,1896,947,947,947,947,0
20241120,154700,1896,947,947,947,947,0
20241120,154600,1896,947,947,947,947,0
20241120,154500,1896,947,947,947,947,0
20241120,154400,1896,947,947,947,947,0
20241120,154300,1896,947,947,947,947,0
20241120,154200,1896,947,947,947,947,0
20241120,154100,1896,947,947,947,947,0
20241120,154000,1896,947,947,947,947,0
20241120,153900,1896,947,947,947,947,0
20241120,153800,1896,947,947,947,947,0
20241120,153700,1896,947,947,947,947,0
20241120,153600,1896,947,947,947,947,0
20241120,153500,1896,947,947,947,947,0
20241120,153400,1896,947,947,947,947,0
20241120,153300,1896,947,947,947,947,0
20241120,153200,1896,947,947,947,947,0
20241120,153100,1896,947,947,947,947,0
20241120,153000,1896,947,947,947,947,0
20241120,152900,1896,947,947,947,947,0
20241120,152800,1896,947,947,947,947,0
20241120,152700,1896,947,947,947,947,0
20241120,152600,1896,947,947,947,947,0
20241120,152500,1896,947,947,947,947,0
20241120,152400,1896,947,947,947,947,0
20241120,152300,1896,947,947,947,947,0
20241120,152200,1896,947,947,947,947,0
20241120,152100,1896,947,947,947,947,0
20241120,152000,1896,947,947,947,947,0
20241120,151900,1896,947,947,947,947,0
20241120,151800,1896,947,947,947,947,0
20241120,151700,1896,947,947,947,947,0
20241120,151600,1896,947,947,947,947,0
20241120,151500,1896,947,947,947,947,0
20241120,151400,1896,947,947,947,947,0
20241120,151300,1896,947,947,947,947,0
20241120,151200,1896,947,947,947,947,0
20241120,151100,1896,947,947,947,947,0
20241120,151000,1896,947,947,947,947,0
20241120,150900,1896,947,947,947,947,0
20241120,150800,1896,947,947,947,947,0
20241120,150700,1896,947,947,947,947,0
20241120,150600,1896,947,947,947,947,0
20241120,150500,1896,947,947,947,947,0
20241120,150400,1896,947,947,947,947,0
20241120,150300,1896,947,947,947,947,0
20241120,150200,1896,947,947,947,947,0
20241120,150100,1896,947,947,947,947,0
20241120,150000,1896,947,947,947,947,0
20241120,145900,1896,947,947,947,947,0
20241120,145800,1896,947,947,947,947,0
20241120,145700,1896,947,947,947,947,0
20241120,145600,1896,947,947,947,947,0
20241120,145500,1896,947,947,947,947,0
20241120,145400,1896,947,947,947,947,0
20241120,145300,1896,947,947,947,947,0
20241120,145200,1896,947,947,947,947,0
20241120,145100,1896,947,947,947,947,0
20241120,145000,1896,947,947,947,947,0
20241120,144900,1896,947,947,947,947,0
20241120,144800,1896,947,947,947,947,0
20241120,144700,1896,947,947,947,947,0
20241120,144600,1896,947,947,947,947,0
20241120,144500,1896,947,947,947,947,0
20241120,144400,1896,947,947,947,947,0
20241120,144300,1896,947,947,947,947,0
20241120,144200,1896,947,947,947,947,0
20241120,144100,1896,947,947,947,947,0
20241120,144000,1896,947,947,947,947,0
20241120,143900,1896,947,947,947,947,0
20241120,143800,1896,947,947,947,947,0
20241120,143700,1896,947,947,947,947,0
20241120,143600,1896,947,947,947,947,0
20241120,143500,1896,947,947,947,947,0
20241120,143400,1896,947,947,947,947,0
20241120,143300,1896,947,947,947,947,0
20241120,143200,1896,947,947,947,947,0
20241120,143100,1896,947,947,947,947,0
20241120,143000,1896,947,947,947,947,0
20241120,142900,1896,947,947,947,947,0
20241120,142800,1896,947,947,947,947,0
20241120,142700,1896,947,947,947,947,0
20241120,142600,1896,947,947,947,947,0
20241120,142500,1896,947,947,947,947,0
20241120,142400,1896,947,947,947,947,0
20241120,142300,1896,947,947,947,947,0
20241120,142200,1896,947,947,947,947,0
20241120,142100,1896,947,947,947,947,0
20241120,142000,1896,947,947,947,947,0
20241120,141900,1896,947,947,947,947,0
20241120,141800,1896,947,947,947,947,0
20241120,141700,1896,947,947,947,947,0
20241120,141600,1896,947,947,947,947,0
20241120,141500,1896,947,947,947,947,0
20241120,141400,1896,947,947,947,947,0
20241120,141300,1896,947,947,947,947,0
20241120,141200,1896,947,947,947,947,0
20241120,141100,1896,947,947,947,947,0
20241120,141000,1896,947,947,947,947,0
20241120,140900,1896,947,947,947,947,0
20241120,140800,1896,947,947,947,947,0
20241120,140700,1896,947,947,947,947,0
20241120,140600,1896,947,947,947,947,0
20241120,140500,1896,947,947,947,947,0
20241120,140400,1896,947,947,947,947,0
20241120,140300,1896,947,947,947,947,0
20241120,140200,1896,947,947,947,947,0
20241120,140100,1896,947,947,947,947,0
20241120,140000,1896,947,947,947,947,0
20241120,135900,1896,947,947,947,947,0
20241120,135800,1896,947,947,947,947,0
20241120,135700,1896,947,947,947,947,0
20241120,135600,1896,947,947,947,947,0
20241120,135500,1896,947,947,947,947,0
20241120,135400,1896,947,947,947,947,0
20241120,135300,1896,947,947,947,947,0
20241120,135200,1896,947,947,947,947,0
20241120,135100,1896,947,947,947,947,0
20241120,135000,1896,947,947,947,947,0
20241120,134900,1896,947,947,947,947,0
20241120,134800,1896,947,947,947,947,0
20241120,134700,1896,947,947,947,947,0
20241120,134600,1896,947,947,947,947,0
20241120,134500,1896,947,947,947,947,0
20241120,134400,1896,947,947,947,947,0
20241120,134300,1896,947,947,947,947,0
20241120,134200,1896,947,947,947,947,0
20241120,134100,1896,947,947,947,947,0
20241120,134000,1896,947,947,947,947,0
20241120,133900,1896,947,947,947,947,0
20241120,133800,1896,947,947,947,947,0
20241120,133700,1896,947,947,947,947,0
20241120,133600,1896,947,947,947,947,0
20241120,133500,1896,947,947,947,947,0
20241120,133400,1896,947,947,947,947,0
20241120,133300,1896,947,947,947,947,0
20241120,133200,1896,947,947,947,947,0
20241120,133100,1896,947,947,947,947,0
20241120,133000,1896,947,947,947,947,0
20241120,132900,1896,947,947,947,947,0
20241120,132800,1896,947,947,947,947,0
20241120,132700,1896,947,947,947,947,0
20241120,132600,1896,947,947,947,947,0
20241120,132500,1896,947,947,947,947,0
20241120,132400,1896,947,947,947,947,0
20241120,132300,1896,947,947,947,947,0
20241120,132200,1896,947,947,947,947,0
20241120,132100,1896,947,947,947,947,0
20241120,132000,1896,947,947,947,947,0
20241120,131900,1896,947,947,947,947,0
20241120,131800,1896,947,947,947,947,0
20241120,131700,1896,947,947,947,947,0
20241120,131600,1896,947,947,947,947,0
20241120,131500,1896,947,947,947,947,0
20241120,131400,1896,947,947,947,947,0
20241120,131300,1896,947,947,947,947,0
20241120,131200,1896,947,947,947,947,0
20241120,131100,1896,947,947,947,947,0
20241120,131000,1896,947,947,947,947,0
20241120,130900,1896,947,947,947,947,0
20241120,130800,1896,947,947,947,947,0
20241120,130700,1896,947,947,947,947,0
20241120,130600,1896,947,947,947,947,0
20241120,130500,1896,947,947,947,947,0
20241120,130400,1896,947,947,947,947,0
20241120,130300,1896,947,947,947,947,0
20241120,130200,1896,947,947,947,947,0
20241120,130100,1896,947,947,947,947,0
20241120,130000,1896,947,947,947,947,0
20241120,125900,1896,947,947,947,947,0
20241120,125800,1896,947,947,947,947,0
20241120,125700,1896,947,947,947,947,0
20241120,125600,1896,947,947,947,947,0
20241120,125500,1896,947,947,947,947,0
20241120,125400,1896,947,947,947,947,0
20241120,125300,1896,947,947,947,947,0
20241120,125200,1896,947,947,947,947,0
20241120,125100,1896,947,947,947,947,0
20241120,125000,1896,947,947,947,947,0
20241120,124900,1896,947,947,947,947,0
20241120,124800,1896,947,947,947,947,0
20241120,124700,1896,947,947,947,947,0
20241120,124600,1896,947,947,947,947,0
20241120,124500,1896,947,947,947,947,0
20241120,124400,1896,947,947,947,947,0
20241120,124300,1896,947,947,947,947,0
20241120,124200,1896,947,947,947,947,0
20241120,124100,1896,947,947,947,947,0
20241120,124000,1896,947,947,947,947,0
20241120,123900,1896,947,947,947,947,0
20241120,123800,1896,947,947,947,947,0
20241120,123700,1896,947,947,947,947,0
20241120,123600,1896,947,947,947,947,0
20241120,123500,1896,947,947,947,947,0
20241120,123400,1896,947,947,947,947,0
20241120,123300,1896,947,947,947,947,0
20241120,123200,1896,947,947,947,947,0
20241120,123100,1896,947,947,947,947,0
20241120,123000,1896,947,947,947,947,0
20241120,122900,1896,947,947,947,947,0
20241120,122800,1896,947,947,947,947,0
20241120,122700,1896,947,947,947,947,0
20241120,122600,1896,947,947,947,947,0
20241120,122500,1896,947,947,947,947,0
20241120,122400,1896,947,947,947,947,0
20241120,122300,1896,947,947,947,947,0
20241120,122200,1896,947,947,947,947,1
20241120,122100,949,949,949,949,949,0
20241120,122000,949,949,949,949,949,0
20241120,121900,949,949,949,949,949,0
20241120,121800,949,949,949,949,949,0
20241120,121700,949,949,949,949,949,0
20241120,121600,949,949,949,949,949,0
20241120,121500,949,949,949,949,949,0
20241120,121400,949,949,949,949,949,0
20241120,121300,949,949,949,949,949,0
20241120,121200,949,949,949,949,949,0
20241120,121100,949,949,949,949,949,0
20241120,121000,949,949,949,949,949,0
20241120,120900,949,949,949,949,949,0
20241120,120800,949,949,949,949,949,0
20241120,120700,949,949,949,949,949,0
20241120,120600,949,949,949,949,949,0
20241120,120500,949,949,949,949,949,0
20241120,120400,949,949,949,949,949,0
20241120,120300,949,949,949,949,949,0
20241120,120200,949,949,949,949,949,0
20241120,120100,949,949,949,949,949,0
20241120,120000,949,949,949,949,949,0
20241120,115900,949,949,949,949,949,0
20241120,115800,949,949,949,949,949,0
20241120,115700,949,949,949,949,949,0
20241120,115600,949,949,949,949,949,0
20241120,115500,949,949,949,949,949,0
20241120,115400,949,949,949,949,949,0
20241120,115300,949,949,949,949,949,0
20241120,115200,949,949,949,949,949,0
20241120,115100,949,949,949,949,949,0
20241120,115000,949,949,949,949,949,0
20241120,114900,949,949,949,949,949,0
20241120,114800,949,949,949,949,949,0
20241120,114700,949,949,949,949,949,0
20241120,114600,949,949,949,949,949,0
20241120,114500,949,949,949,949,949,0
20241120,114400,949,949,949,949,949,0
20241120,114300,949,949,949,949,949,0
20241120,114200,949,949,949,949,949,0
20241120,114100,949,949,949,949,949,0
20241120,114000,949,949,949,949,949,0
20241120,113900,949,949,949,949,949,0
20241120,113800,949,949,949,949,949,0
20241120,113700,949,949,949,949,949,0
20241120,113600,949,949,949,949,949,0
20241120,113500,949,949,949,949,949,0
20241120,113400,949,949,949,949,949,0
20241120,113300,949,949,949,949,949,0
20241120,113200,949,949,949,949,949,0
20241120,113100,949,949,949,949,949,0
20241120,113000,949,949,949,949,949,0
20241120,112900,949,949,949,949,949,0
20241120,112800,949,949,949,949,949,0
20241120,112700,949,949,949,949,949,0
20241120,112600,949,949,949,949,949,0
20241120,112500,949,949,949,949,949,0
20241120,112400,949,949,949,949,949,0
20241120,112300,949,949,949,949,949,0
20241120,112200,949,949,949,949,949,0
20241120,112100,949,949,949,949,949,0
20241120,112000,949,949,949,949,949,0
20241120,111900,949,949,949,949,949,0
20241120,111800,949,949,949,949,949,0
20241120,111700,949,949,949,949,949,0
20241120,111600,949,949,949,949,949,0
20241120,111500,949,949,949,949,949,0
20241120,111400,949,949,949,949,949,0
20241120,111300,949,949,949,949,949,0
20241120,111200,949,949,949,949,949,0
20241120,111100,949,949,949,949,949,0
20241120,111000,949,949,949,949,949,0
20241120,110900,949,949,949,949,949,0
20241120,110800,949,949,949,949,949,0
20241120,110700,949,949,949,949,949,0
20241120,110600,949,949,949,949,949,0
20241120,110500,949,949,949,949,949,0
20241120,110400,949,949,949,949,949,0
20241120,110300,949,949,949,949,949,0
20241120,110200,949,949,949,949,949,0
20241120,110100,949,949,949,949,949,0
20241120,110000,949,949,949,949,949,0
20241120,105900,949,949,949,949,949,0
20241120,105800,949,949,949,949,949,0
20241120,105700,949,949,949,949,949,0
20241120,105600,949,949,949,949,949,0
20241120,105500,949,949,949,949,949,0
20241120,105400,949,949,949,949,949,0
20241120,105300,949,949,949,949,949,0
20241120,105200,949,949,949,949,949,0
20241120,105100,949,949,949,949,949,0
20241120,105000,949,949,949,949,949,0
20241120,104900,949,949,949,949,949,0
20241120,104800,949,949,949,949,949,0
20241120,104700,949,949,949,949,949,0
20241120,104600,949,949,949,949,949,0
20241120,104500,949,949,949,949,949,0
20241120,104400,949,949,949,949,949,0
20241120,104300,949,949,949,949,949,0
20241120,104200,949,949,949,949,949,0
20241120,104100,949,949,949,949,949,0
20241120,104000,949,949,949,949,949,0
20241120,103900,949,949,949,949,949,0
20241120,103800,949,949,949,949,949,0
20241120,103700,949,949,949,949,949,0
20241120,103600,949,949,949,949,949,0
20241120,103500,949,949,949,949,949,0
20241120,103400,949,949,949,949,949,0
20241120,103300,949,949,949,949,949,0
20241120,103200,949,949,949,949,949,0
20241120,103100,949,949,949,949,949,0
20241120,103000,949,949,949,949,949,0
20241120,102900,949,949,949,949,949,0
20241120,102800,949,949,949,949,949,0
20241120,102700,949,949,949,949,949,0
20241120,102600,949,949,949,949,949,0
20241120,102500,949,949,949,949,949,0
20241120,102400,949,949,949,949,949,0
20241120,102300,949,949,949,949,949,0
20241120,102200,949,949,949,949,949,0
20241120,102100,949,949,949,949,949,0
20241120,102000,949,949,949,949,949,0
20241120,101900,949,949,949,949,949,0
20241120,101800,949,949,949,949,949,0
20241120,101700,949,949,949,949,949,0
20241120,101600,949,949,949,949,949,0
20241120,101500,949,949,949,949,949,0
20241120,101400,949,949,949,949,949,0
20241120,101300,949,949,949,949,949,0
20241120,101200,949,949,949,949,949,0
20241120,101100,949,949,949,949,949,0
20241120,101000,949,949,949,949,949,0
20241120,100900,949,949,949,949,949,0
20241120,100800,949,949,949,949,949,0
20241120,100700,949,949,949,949,949,0
20241120,100600,949,949,949,949,949,0
20241120,100500,949,949,949,949,949,0
20241120,100400,949,949,949,949,949,0
20241120,100300,949,949,949,949,949,0
20241120,100200,949,949,949,949,949,0
20241120,100100,949,949,949,949,949,0
20241120,100000,949,949,949,949,949,0
20241120,095900,949,949,949,949,949,0
20241120,095800,949,949,949,949,949,0
20241120,095700,949,949,949,949,949,0
20241120,095600,949,949,949,949,949,0
20241120,095500,949,949,949,949,949,0
20241120,095400,949,949,949,949,949,0
20241120,095300,949,949,949,949,949,0
20241120,095200,949,949,949,949,949,0
20241120,095100,949,949,949,949,949,0
20241120,095000,949,949,949,949,949,0
20241120,094900,949,949,949,949,949,0
20241120,094800,949,949,949,949,949,0
20241120,094700,949,949,949,949,949,0
20241120,094600,949,949,949,949,949,0
20241120,094500,949,949,949,949,949,0
20241120,094400,949,949,949,949,949,0
20241120,094300,949,949,949,949,949,0
20241120,094200,949,949,949,949,949,0
20241120,094100,949,949,949,949,949,0
20241120,094000,949,949,949,949,949,0
20241120,093900,949,949,949,949,949,0
20241120,093800,949,949,949,949,949,0
20241120,093700,949,949,949,949,949,0
20241120,093600,949,949,949,949,949,0
20241120,093500,949,949,949,949,949,0
20241120,093400,949,949,949,949,949,0
20241120,093300,949,949,949,949,949,0
20241120,093200,949,949,949,949,949,0
20241120,093100,949,949,949,949,949,0
20241120,093000,949,949,949,949,949,0
20241120,092900,949,949,949,949,949,0
20241120,092800,949,949,949,949,949,0
20241120,092700,949,949,949,949,949,0
20241120,092600,949,949,949,949,949,0
20241120,092500,949,949,949,949,949,0
20241120,092400,949,949,949,949,949,0
20241120,092300,949,949,949,949,949,0
20241120,092200,949,949,949,949,949,0
20241120,092100,949,949,949,949,949,0
20241120,092000,949,949,949,949,949,0
20241120,091900,949,949,949,949,949,0
20241120,091800,949,949,949,949,949,0
20241120,091700,949,949,949,949,949,0
20241120,091600,949,949,949,949,949,0
20241120,091500,949,949,949,949,949,0
20241120,091400,949,949,949,949,949,0
20241120,091300,949,949,949,949,949,0
20241120,091200,949,949,949,949,949,0
20241120,091100,949,949,949,949,949,0
20241120,091000,949,949,949,949,949,0
20241120,090900,949,949,949,949,949,0
20241120,090800,949,949,949,949,949,0
20241120,090700,949,949,949,949,949,0
20241120,090600,949,949,949,949,949,0
20241120,090500,949,949,949,949,949,0
20241120,090400,949,949,949,949,949,0
20241120,090300,949,949,949,949,949,1
20241120,090200,0,910,910,910,910,0
20241120,090100,0,910,910,910,910,0
20241120,090000,0,910,910,910,910,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 205000 1896 947 947 947 947 1
3 20241120 204900 1896 947 947 947 947 0
4 20241120 204800 1896 947 947 947 947 0
5 20241120 204700 1896 947 947 947 947 0
6 20241120 204600 1896 947 947 947 947 0
7 20241120 204500 1896 947 947 947 947 0
8 20241120 204400 1896 947 947 947 947 0
9 20241120 204300 1896 947 947 947 947 0
10 20241120 204200 1896 947 947 947 947 0
11 20241120 204100 1896 947 947 947 947 0
12 20241120 204000 1896 947 947 947 947 0
13 20241120 203900 1896 947 947 947 947 0
14 20241120 203800 1896 947 947 947 947 0
15 20241120 203700 1896 947 947 947 947 0
16 20241120 203600 1896 947 947 947 947 0
17 20241120 203500 1896 947 947 947 947 0
18 20241120 203400 1896 947 947 947 947 0
19 20241120 203300 1896 947 947 947 947 0
20 20241120 203200 1896 947 947 947 947 0
21 20241120 203100 1896 947 947 947 947 0
22 20241120 203000 1896 947 947 947 947 0
23 20241120 202900 1896 947 947 947 947 0
24 20241120 202800 1896 947 947 947 947 0
25 20241120 202700 1896 947 947 947 947 0
26 20241120 202600 1896 947 947 947 947 0
27 20241120 202500 1896 947 947 947 947 0
28 20241120 202400 1896 947 947 947 947 0
29 20241120 202300 1896 947 947 947 947 0
30 20241120 202200 1896 947 947 947 947 0
31 20241120 202100 1896 947 947 947 947 0
32 20241120 202000 1896 947 947 947 947 1
33 20241120 201900 1896 947 947 947 947 0
34 20241120 201800 1896 947 947 947 947 0
35 20241120 201700 1896 947 947 947 947 0
36 20241120 201600 1896 947 947 947 947 0
37 20241120 201500 1896 947 947 947 947 0
38 20241120 201400 1896 947 947 947 947 0
39 20241120 201300 1896 947 947 947 947 0
40 20241120 201200 1896 947 947 947 947 0
41 20241120 201100 1896 947 947 947 947 0
42 20241120 201000 1896 947 947 947 947 0
43 20241120 200900 1896 947 947 947 947 0
44 20241120 200800 1896 947 947 947 947 0
45 20241120 200700 1896 947 947 947 947 0
46 20241120 200600 1896 947 947 947 947 0
47 20241120 200500 1896 947 947 947 947 0
48 20241120 200400 1896 947 947 947 947 0
49 20241120 200300 1896 947 947 947 947 0
50 20241120 200200 1896 947 947 947 947 0
51 20241120 200100 1896 947 947 947 947 0
52 20241120 200000 1896 947 947 947 947 0
53 20241120 195900 1896 947 947 947 947 0
54 20241120 195800 1896 947 947 947 947 0
55 20241120 195700 1896 947 947 947 947 0
56 20241120 195600 1896 947 947 947 947 0
57 20241120 195500 1896 947 947 947 947 0
58 20241120 195400 1896 947 947 947 947 0
59 20241120 195300 1896 947 947 947 947 0
60 20241120 195200 1896 947 947 947 947 0
61 20241120 195100 1896 947 947 947 947 0
62 20241120 195000 1896 947 947 947 947 1
63 20241120 194900 1896 947 947 947 947 0
64 20241120 194800 1896 947 947 947 947 0
65 20241120 194700 1896 947 947 947 947 0
66 20241120 194600 1896 947 947 947 947 0
67 20241120 194500 1896 947 947 947 947 0
68 20241120 194400 1896 947 947 947 947 0
69 20241120 194300 1896 947 947 947 947 0
70 20241120 194200 1896 947 947 947 947 0
71 20241120 194100 1896 947 947 947 947 0
72 20241120 194000 1896 947 947 947 947 0
73 20241120 193900 1896 947 947 947 947 0
74 20241120 193800 1896 947 947 947 947 0
75 20241120 193700 1896 947 947 947 947 0
76 20241120 193600 1896 947 947 947 947 0
77 20241120 193500 1896 947 947 947 947 0
78 20241120 193400 1896 947 947 947 947 0
79 20241120 193300 1896 947 947 947 947 0
80 20241120 193200 1896 947 947 947 947 0
81 20241120 193100 1896 947 947 947 947 0
82 20241120 193000 1896 947 947 947 947 0
83 20241120 192900 1896 947 947 947 947 0
84 20241120 192800 1896 947 947 947 947 0
85 20241120 192700 1896 947 947 947 947 0
86 20241120 192600 1896 947 947 947 947 0
87 20241120 192500 1896 947 947 947 947 0
88 20241120 192400 1896 947 947 947 947 0
89 20241120 192300 1896 947 947 947 947 0
90 20241120 192200 1896 947 947 947 947 0
91 20241120 192100 1896 947 947 947 947 0
92 20241120 192000 1896 947 947 947 947 1
93 20241120 191900 1896 947 947 947 947 0
94 20241120 191800 1896 947 947 947 947 0
95 20241120 191700 1896 947 947 947 947 0
96 20241120 191600 1896 947 947 947 947 0
97 20241120 191500 1896 947 947 947 947 0
98 20241120 191400 1896 947 947 947 947 0
99 20241120 191300 1896 947 947 947 947 0
100 20241120 191200 1896 947 947 947 947 0
101 20241120 191100 1896 947 947 947 947 0
102 20241120 191000 1896 947 947 947 947 0
103 20241120 190900 1896 947 947 947 947 0
104 20241120 190800 1896 947 947 947 947 0
105 20241120 190700 1896 947 947 947 947 0
106 20241120 190600 1896 947 947 947 947 0
107 20241120 190500 1896 947 947 947 947 0
108 20241120 190400 1896 947 947 947 947 0
109 20241120 190300 1896 947 947 947 947 0
110 20241120 190200 1896 947 947 947 947 0
111 20241120 190100 1896 947 947 947 947 0
112 20241120 190000 1896 947 947 947 947 0
113 20241120 185900 1896 947 947 947 947 0
114 20241120 185800 1896 947 947 947 947 0
115 20241120 185700 1896 947 947 947 947 0
116 20241120 185600 1896 947 947 947 947 0
117 20241120 185500 1896 947 947 947 947 0
118 20241120 185400 1896 947 947 947 947 0
119 20241120 185300 1896 947 947 947 947 0
120 20241120 185200 1896 947 947 947 947 0
121 20241120 185100 1896 947 947 947 947 0
122 20241120 185000 1896 947 947 947 947 1
123 20241120 184900 1896 947 947 947 947 0
124 20241120 184800 1896 947 947 947 947 0
125 20241120 184700 1896 947 947 947 947 0
126 20241120 184600 1896 947 947 947 947 0
127 20241120 184500 1896 947 947 947 947 0
128 20241120 184400 1896 947 947 947 947 0
129 20241120 184300 1896 947 947 947 947 0
130 20241120 184200 1896 947 947 947 947 0
131 20241120 184100 1896 947 947 947 947 0
132 20241120 184000 1896 947 947 947 947 0
133 20241120 183900 1896 947 947 947 947 0
134 20241120 183800 1896 947 947 947 947 0
135 20241120 183700 1896 947 947 947 947 0
136 20241120 183600 1896 947 947 947 947 0
137 20241120 183500 1896 947 947 947 947 0
138 20241120 183400 1896 947 947 947 947 0
139 20241120 183300 1896 947 947 947 947 0
140 20241120 183200 1896 947 947 947 947 0
141 20241120 183100 1896 947 947 947 947 0
142 20241120 183000 1896 947 947 947 947 0
143 20241120 182900 1896 947 947 947 947 0
144 20241120 182800 1896 947 947 947 947 0
145 20241120 182700 1896 947 947 947 947 0
146 20241120 182600 1896 947 947 947 947 0
147 20241120 182500 1896 947 947 947 947 0
148 20241120 182400 1896 947 947 947 947 0
149 20241120 182300 1896 947 947 947 947 0
150 20241120 182200 1896 947 947 947 947 0
151 20241120 182100 1896 947 947 947 947 0
152 20241120 182000 1896 947 947 947 947 1
153 20241120 181900 1896 947 947 947 947 0
154 20241120 181800 1896 947 947 947 947 0
155 20241120 181700 1896 947 947 947 947 0
156 20241120 181600 1896 947 947 947 947 0
157 20241120 181500 1896 947 947 947 947 0
158 20241120 181400 1896 947 947 947 947 0
159 20241120 181300 1896 947 947 947 947 0
160 20241120 181200 1896 947 947 947 947 0
161 20241120 181100 1896 947 947 947 947 0
162 20241120 181000 1896 947 947 947 947 0
163 20241120 180900 1896 947 947 947 947 0
164 20241120 180800 1896 947 947 947 947 0
165 20241120 180700 1896 947 947 947 947 0
166 20241120 180600 1896 947 947 947 947 0
167 20241120 180500 1896 947 947 947 947 0
168 20241120 180400 1896 947 947 947 947 0
169 20241120 180300 1896 947 947 947 947 0
170 20241120 180200 1896 947 947 947 947 0
171 20241120 180100 1896 947 947 947 947 0
172 20241120 180000 1896 947 947 947 947 0
173 20241120 175900 1896 947 947 947 947 0
174 20241120 175800 1896 947 947 947 947 0
175 20241120 175700 1896 947 947 947 947 0
176 20241120 175600 1896 947 947 947 947 0
177 20241120 175500 1896 947 947 947 947 0
178 20241120 175400 1896 947 947 947 947 0
179 20241120 175300 1896 947 947 947 947 0
180 20241120 175200 1896 947 947 947 947 0
181 20241120 175100 1896 947 947 947 947 0
182 20241120 175000 1896 947 947 947 947 1
183 20241120 174900 1896 947 947 947 947 0
184 20241120 174800 1896 947 947 947 947 0
185 20241120 174700 1896 947 947 947 947 0
186 20241120 174600 1896 947 947 947 947 0
187 20241120 174500 1896 947 947 947 947 0
188 20241120 174400 1896 947 947 947 947 0
189 20241120 174300 1896 947 947 947 947 0
190 20241120 174200 1896 947 947 947 947 0
191 20241120 174100 1896 947 947 947 947 0
192 20241120 174000 1896 947 947 947 947 0
193 20241120 173900 1896 947 947 947 947 0
194 20241120 173800 1896 947 947 947 947 0
195 20241120 173700 1896 947 947 947 947 0
196 20241120 173600 1896 947 947 947 947 0
197 20241120 173500 1896 947 947 947 947 0
198 20241120 173400 1896 947 947 947 947 0
199 20241120 173300 1896 947 947 947 947 0
200 20241120 173200 1896 947 947 947 947 0
201 20241120 173100 1896 947 947 947 947 0
202 20241120 173000 1896 947 947 947 947 0
203 20241120 172900 1896 947 947 947 947 0
204 20241120 172800 1896 947 947 947 947 0
205 20241120 172700 1896 947 947 947 947 0
206 20241120 172600 1896 947 947 947 947 0
207 20241120 172500 1896 947 947 947 947 0
208 20241120 172400 1896 947 947 947 947 0
209 20241120 172300 1896 947 947 947 947 0
210 20241120 172200 1896 947 947 947 947 0
211 20241120 172100 1896 947 947 947 947 0
212 20241120 172000 1896 947 947 947 947 1
213 20241120 171900 1896 947 947 947 947 0
214 20241120 171800 1896 947 947 947 947 0
215 20241120 171700 1896 947 947 947 947 0
216 20241120 171600 1896 947 947 947 947 0
217 20241120 171500 1896 947 947 947 947 0
218 20241120 171400 1896 947 947 947 947 0
219 20241120 171300 1896 947 947 947 947 0
220 20241120 171200 1896 947 947 947 947 0
221 20241120 171100 1896 947 947 947 947 0
222 20241120 171000 1896 947 947 947 947 0
223 20241120 170900 1896 947 947 947 947 0
224 20241120 170800 1896 947 947 947 947 0
225 20241120 170700 1896 947 947 947 947 0
226 20241120 170600 1896 947 947 947 947 0
227 20241120 170500 1896 947 947 947 947 0
228 20241120 170400 1896 947 947 947 947 0
229 20241120 170300 1896 947 947 947 947 0
230 20241120 170200 1896 947 947 947 947 0
231 20241120 170100 1896 947 947 947 947 0
232 20241120 170000 1896 947 947 947 947 0
233 20241120 165900 1896 947 947 947 947 0
234 20241120 165800 1896 947 947 947 947 0
235 20241120 165700 1896 947 947 947 947 0
236 20241120 165600 1896 947 947 947 947 0
237 20241120 165500 1896 947 947 947 947 0
238 20241120 165400 1896 947 947 947 947 0
239 20241120 165300 1896 947 947 947 947 0
240 20241120 165200 1896 947 947 947 947 0
241 20241120 165100 1896 947 947 947 947 0
242 20241120 165000 1896 947 947 947 947 1
243 20241120 164900 1896 947 947 947 947 0
244 20241120 164800 1896 947 947 947 947 0
245 20241120 164700 1896 947 947 947 947 0
246 20241120 164600 1896 947 947 947 947 0
247 20241120 164500 1896 947 947 947 947 0
248 20241120 164400 1896 947 947 947 947 0
249 20241120 164300 1896 947 947 947 947 0
250 20241120 164200 1896 947 947 947 947 0
251 20241120 164100 1896 947 947 947 947 0
252 20241120 164000 1896 947 947 947 947 0
253 20241120 163900 1896 947 947 947 947 0
254 20241120 163800 1896 947 947 947 947 0
255 20241120 163700 1896 947 947 947 947 0
256 20241120 163600 1896 947 947 947 947 0
257 20241120 163500 1896 947 947 947 947 0
258 20241120 163400 1896 947 947 947 947 0
259 20241120 163300 1896 947 947 947 947 0
260 20241120 163200 1896 947 947 947 947 0
261 20241120 163100 1896 947 947 947 947 0
262 20241120 163000 1896 947 947 947 947 0
263 20241120 162900 1896 947 947 947 947 0
264 20241120 162800 1896 947 947 947 947 0
265 20241120 162700 1896 947 947 947 947 0
266 20241120 162600 1896 947 947 947 947 0
267 20241120 162500 1896 947 947 947 947 0
268 20241120 162400 1896 947 947 947 947 0
269 20241120 162300 1896 947 947 947 947 0
270 20241120 162200 1896 947 947 947 947 0
271 20241120 162100 1896 947 947 947 947 0
272 20241120 162000 1896 947 947 947 947 1
273 20241120 161900 1896 947 947 947 947 0
274 20241120 161800 1896 947 947 947 947 0
275 20241120 161700 1896 947 947 947 947 0
276 20241120 161600 1896 947 947 947 947 0
277 20241120 161500 1896 947 947 947 947 0
278 20241120 161400 1896 947 947 947 947 0
279 20241120 161300 1896 947 947 947 947 0
280 20241120 161200 1896 947 947 947 947 0
281 20241120 161100 1896 947 947 947 947 0
282 20241120 161000 1896 947 947 947 947 0
283 20241120 160900 1896 947 947 947 947 0
284 20241120 160800 1896 947 947 947 947 0
285 20241120 160700 1896 947 947 947 947 0
286 20241120 160600 1896 947 947 947 947 0
287 20241120 160500 1896 947 947 947 947 0
288 20241120 160400 1896 947 947 947 947 0
289 20241120 160300 1896 947 947 947 947 0
290 20241120 160200 1896 947 947 947 947 0
291 20241120 160100 1896 947 947 947 947 0
292 20241120 160000 1896 947 947 947 947 0
293 20241120 155900 1896 947 947 947 947 0
294 20241120 155800 1896 947 947 947 947 0
295 20241120 155700 1896 947 947 947 947 0
296 20241120 155600 1896 947 947 947 947 0
297 20241120 155500 1896 947 947 947 947 0
298 20241120 155400 1896 947 947 947 947 0
299 20241120 155300 1896 947 947 947 947 0
300 20241120 155200 1896 947 947 947 947 0
301 20241120 155100 1896 947 947 947 947 0
302 20241120 155000 1896 947 947 947 947 1
303 20241120 154900 1896 947 947 947 947 0
304 20241120 154800 1896 947 947 947 947 0
305 20241120 154700 1896 947 947 947 947 0
306 20241120 154600 1896 947 947 947 947 0
307 20241120 154500 1896 947 947 947 947 0
308 20241120 154400 1896 947 947 947 947 0
309 20241120 154300 1896 947 947 947 947 0
310 20241120 154200 1896 947 947 947 947 0
311 20241120 154100 1896 947 947 947 947 0
312 20241120 154000 1896 947 947 947 947 0
313 20241120 153900 1896 947 947 947 947 0
314 20241120 153800 1896 947 947 947 947 0
315 20241120 153700 1896 947 947 947 947 0
316 20241120 153600 1896 947 947 947 947 0
317 20241120 153500 1896 947 947 947 947 0
318 20241120 153400 1896 947 947 947 947 0
319 20241120 153300 1896 947 947 947 947 0
320 20241120 153200 1896 947 947 947 947 0
321 20241120 153100 1896 947 947 947 947 0
322 20241120 153000 1896 947 947 947 947 0
323 20241120 152900 1896 947 947 947 947 0
324 20241120 152800 1896 947 947 947 947 0
325 20241120 152700 1896 947 947 947 947 0
326 20241120 152600 1896 947 947 947 947 0
327 20241120 152500 1896 947 947 947 947 0
328 20241120 152400 1896 947 947 947 947 0
329 20241120 152300 1896 947 947 947 947 0
330 20241120 152200 1896 947 947 947 947 0
331 20241120 152100 1896 947 947 947 947 0
332 20241120 152000 1896 947 947 947 947 0
333 20241120 151900 1896 947 947 947 947 0
334 20241120 151800 1896 947 947 947 947 0
335 20241120 151700 1896 947 947 947 947 0
336 20241120 151600 1896 947 947 947 947 0
337 20241120 151500 1896 947 947 947 947 0
338 20241120 151400 1896 947 947 947 947 0
339 20241120 151300 1896 947 947 947 947 0
340 20241120 151200 1896 947 947 947 947 0
341 20241120 151100 1896 947 947 947 947 0
342 20241120 151000 1896 947 947 947 947 0
343 20241120 150900 1896 947 947 947 947 0
344 20241120 150800 1896 947 947 947 947 0
345 20241120 150700 1896 947 947 947 947 0
346 20241120 150600 1896 947 947 947 947 0
347 20241120 150500 1896 947 947 947 947 0
348 20241120 150400 1896 947 947 947 947 0
349 20241120 150300 1896 947 947 947 947 0
350 20241120 150200 1896 947 947 947 947 0
351 20241120 150100 1896 947 947 947 947 0
352 20241120 150000 1896 947 947 947 947 0
353 20241120 145900 1896 947 947 947 947 0
354 20241120 145800 1896 947 947 947 947 0
355 20241120 145700 1896 947 947 947 947 0
356 20241120 145600 1896 947 947 947 947 0
357 20241120 145500 1896 947 947 947 947 0
358 20241120 145400 1896 947 947 947 947 0
359 20241120 145300 1896 947 947 947 947 0
360 20241120 145200 1896 947 947 947 947 0
361 20241120 145100 1896 947 947 947 947 0
362 20241120 145000 1896 947 947 947 947 0
363 20241120 144900 1896 947 947 947 947 0
364 20241120 144800 1896 947 947 947 947 0
365 20241120 144700 1896 947 947 947 947 0
366 20241120 144600 1896 947 947 947 947 0
367 20241120 144500 1896 947 947 947 947 0
368 20241120 144400 1896 947 947 947 947 0
369 20241120 144300 1896 947 947 947 947 0
370 20241120 144200 1896 947 947 947 947 0
371 20241120 144100 1896 947 947 947 947 0
372 20241120 144000 1896 947 947 947 947 0
373 20241120 143900 1896 947 947 947 947 0
374 20241120 143800 1896 947 947 947 947 0
375 20241120 143700 1896 947 947 947 947 0
376 20241120 143600 1896 947 947 947 947 0
377 20241120 143500 1896 947 947 947 947 0
378 20241120 143400 1896 947 947 947 947 0
379 20241120 143300 1896 947 947 947 947 0
380 20241120 143200 1896 947 947 947 947 0
381 20241120 143100 1896 947 947 947 947 0
382 20241120 143000 1896 947 947 947 947 0
383 20241120 142900 1896 947 947 947 947 0
384 20241120 142800 1896 947 947 947 947 0
385 20241120 142700 1896 947 947 947 947 0
386 20241120 142600 1896 947 947 947 947 0
387 20241120 142500 1896 947 947 947 947 0
388 20241120 142400 1896 947 947 947 947 0
389 20241120 142300 1896 947 947 947 947 0
390 20241120 142200 1896 947 947 947 947 0
391 20241120 142100 1896 947 947 947 947 0
392 20241120 142000 1896 947 947 947 947 0
393 20241120 141900 1896 947 947 947 947 0
394 20241120 141800 1896 947 947 947 947 0
395 20241120 141700 1896 947 947 947 947 0
396 20241120 141600 1896 947 947 947 947 0
397 20241120 141500 1896 947 947 947 947 0
398 20241120 141400 1896 947 947 947 947 0
399 20241120 141300 1896 947 947 947 947 0
400 20241120 141200 1896 947 947 947 947 0
401 20241120 141100 1896 947 947 947 947 0
402 20241120 141000 1896 947 947 947 947 0
403 20241120 140900 1896 947 947 947 947 0
404 20241120 140800 1896 947 947 947 947 0
405 20241120 140700 1896 947 947 947 947 0
406 20241120 140600 1896 947 947 947 947 0
407 20241120 140500 1896 947 947 947 947 0
408 20241120 140400 1896 947 947 947 947 0
409 20241120 140300 1896 947 947 947 947 0
410 20241120 140200 1896 947 947 947 947 0
411 20241120 140100 1896 947 947 947 947 0
412 20241120 140000 1896 947 947 947 947 0
413 20241120 135900 1896 947 947 947 947 0
414 20241120 135800 1896 947 947 947 947 0
415 20241120 135700 1896 947 947 947 947 0
416 20241120 135600 1896 947 947 947 947 0
417 20241120 135500 1896 947 947 947 947 0
418 20241120 135400 1896 947 947 947 947 0
419 20241120 135300 1896 947 947 947 947 0
420 20241120 135200 1896 947 947 947 947 0
421 20241120 135100 1896 947 947 947 947 0
422 20241120 135000 1896 947 947 947 947 0
423 20241120 134900 1896 947 947 947 947 0
424 20241120 134800 1896 947 947 947 947 0
425 20241120 134700 1896 947 947 947 947 0
426 20241120 134600 1896 947 947 947 947 0
427 20241120 134500 1896 947 947 947 947 0
428 20241120 134400 1896 947 947 947 947 0
429 20241120 134300 1896 947 947 947 947 0
430 20241120 134200 1896 947 947 947 947 0
431 20241120 134100 1896 947 947 947 947 0
432 20241120 134000 1896 947 947 947 947 0
433 20241120 133900 1896 947 947 947 947 0
434 20241120 133800 1896 947 947 947 947 0
435 20241120 133700 1896 947 947 947 947 0
436 20241120 133600 1896 947 947 947 947 0
437 20241120 133500 1896 947 947 947 947 0
438 20241120 133400 1896 947 947 947 947 0
439 20241120 133300 1896 947 947 947 947 0
440 20241120 133200 1896 947 947 947 947 0
441 20241120 133100 1896 947 947 947 947 0
442 20241120 133000 1896 947 947 947 947 0
443 20241120 132900 1896 947 947 947 947 0
444 20241120 132800 1896 947 947 947 947 0
445 20241120 132700 1896 947 947 947 947 0
446 20241120 132600 1896 947 947 947 947 0
447 20241120 132500 1896 947 947 947 947 0
448 20241120 132400 1896 947 947 947 947 0
449 20241120 132300 1896 947 947 947 947 0
450 20241120 132200 1896 947 947 947 947 0
451 20241120 132100 1896 947 947 947 947 0
452 20241120 132000 1896 947 947 947 947 0
453 20241120 131900 1896 947 947 947 947 0
454 20241120 131800 1896 947 947 947 947 0
455 20241120 131700 1896 947 947 947 947 0
456 20241120 131600 1896 947 947 947 947 0
457 20241120 131500 1896 947 947 947 947 0
458 20241120 131400 1896 947 947 947 947 0
459 20241120 131300 1896 947 947 947 947 0
460 20241120 131200 1896 947 947 947 947 0
461 20241120 131100 1896 947 947 947 947 0
462 20241120 131000 1896 947 947 947 947 0
463 20241120 130900 1896 947 947 947 947 0
464 20241120 130800 1896 947 947 947 947 0
465 20241120 130700 1896 947 947 947 947 0
466 20241120 130600 1896 947 947 947 947 0
467 20241120 130500 1896 947 947 947 947 0
468 20241120 130400 1896 947 947 947 947 0
469 20241120 130300 1896 947 947 947 947 0
470 20241120 130200 1896 947 947 947 947 0
471 20241120 130100 1896 947 947 947 947 0
472 20241120 130000 1896 947 947 947 947 0
473 20241120 125900 1896 947 947 947 947 0
474 20241120 125800 1896 947 947 947 947 0
475 20241120 125700 1896 947 947 947 947 0
476 20241120 125600 1896 947 947 947 947 0
477 20241120 125500 1896 947 947 947 947 0
478 20241120 125400 1896 947 947 947 947 0
479 20241120 125300 1896 947 947 947 947 0
480 20241120 125200 1896 947 947 947 947 0
481 20241120 125100 1896 947 947 947 947 0
482 20241120 125000 1896 947 947 947 947 0
483 20241120 124900 1896 947 947 947 947 0
484 20241120 124800 1896 947 947 947 947 0
485 20241120 124700 1896 947 947 947 947 0
486 20241120 124600 1896 947 947 947 947 0
487 20241120 124500 1896 947 947 947 947 0
488 20241120 124400 1896 947 947 947 947 0
489 20241120 124300 1896 947 947 947 947 0
490 20241120 124200 1896 947 947 947 947 0
491 20241120 124100 1896 947 947 947 947 0
492 20241120 124000 1896 947 947 947 947 0
493 20241120 123900 1896 947 947 947 947 0
494 20241120 123800 1896 947 947 947 947 0
495 20241120 123700 1896 947 947 947 947 0
496 20241120 123600 1896 947 947 947 947 0
497 20241120 123500 1896 947 947 947 947 0
498 20241120 123400 1896 947 947 947 947 0
499 20241120 123300 1896 947 947 947 947 0
500 20241120 123200 1896 947 947 947 947 0
501 20241120 123100 1896 947 947 947 947 0
502 20241120 123000 1896 947 947 947 947 0
503 20241120 122900 1896 947 947 947 947 0
504 20241120 122800 1896 947 947 947 947 0
505 20241120 122700 1896 947 947 947 947 0
506 20241120 122600 1896 947 947 947 947 0
507 20241120 122500 1896 947 947 947 947 0
508 20241120 122400 1896 947 947 947 947 0
509 20241120 122300 1896 947 947 947 947 0
510 20241120 122200 1896 947 947 947 947 1
511 20241120 122100 949 949 949 949 949 0
512 20241120 122000 949 949 949 949 949 0
513 20241120 121900 949 949 949 949 949 0
514 20241120 121800 949 949 949 949 949 0
515 20241120 121700 949 949 949 949 949 0
516 20241120 121600 949 949 949 949 949 0
517 20241120 121500 949 949 949 949 949 0
518 20241120 121400 949 949 949 949 949 0
519 20241120 121300 949 949 949 949 949 0
520 20241120 121200 949 949 949 949 949 0
521 20241120 121100 949 949 949 949 949 0
522 20241120 121000 949 949 949 949 949 0
523 20241120 120900 949 949 949 949 949 0
524 20241120 120800 949 949 949 949 949 0
525 20241120 120700 949 949 949 949 949 0
526 20241120 120600 949 949 949 949 949 0
527 20241120 120500 949 949 949 949 949 0
528 20241120 120400 949 949 949 949 949 0
529 20241120 120300 949 949 949 949 949 0
530 20241120 120200 949 949 949 949 949 0
531 20241120 120100 949 949 949 949 949 0
532 20241120 120000 949 949 949 949 949 0
533 20241120 115900 949 949 949 949 949 0
534 20241120 115800 949 949 949 949 949 0
535 20241120 115700 949 949 949 949 949 0
536 20241120 115600 949 949 949 949 949 0
537 20241120 115500 949 949 949 949 949 0
538 20241120 115400 949 949 949 949 949 0
539 20241120 115300 949 949 949 949 949 0
540 20241120 115200 949 949 949 949 949 0
541 20241120 115100 949 949 949 949 949 0
542 20241120 115000 949 949 949 949 949 0
543 20241120 114900 949 949 949 949 949 0
544 20241120 114800 949 949 949 949 949 0
545 20241120 114700 949 949 949 949 949 0
546 20241120 114600 949 949 949 949 949 0
547 20241120 114500 949 949 949 949 949 0
548 20241120 114400 949 949 949 949 949 0
549 20241120 114300 949 949 949 949 949 0
550 20241120 114200 949 949 949 949 949 0
551 20241120 114100 949 949 949 949 949 0
552 20241120 114000 949 949 949 949 949 0
553 20241120 113900 949 949 949 949 949 0
554 20241120 113800 949 949 949 949 949 0
555 20241120 113700 949 949 949 949 949 0
556 20241120 113600 949 949 949 949 949 0
557 20241120 113500 949 949 949 949 949 0
558 20241120 113400 949 949 949 949 949 0
559 20241120 113300 949 949 949 949 949 0
560 20241120 113200 949 949 949 949 949 0
561 20241120 113100 949 949 949 949 949 0
562 20241120 113000 949 949 949 949 949 0
563 20241120 112900 949 949 949 949 949 0
564 20241120 112800 949 949 949 949 949 0
565 20241120 112700 949 949 949 949 949 0
566 20241120 112600 949 949 949 949 949 0
567 20241120 112500 949 949 949 949 949 0
568 20241120 112400 949 949 949 949 949 0
569 20241120 112300 949 949 949 949 949 0
570 20241120 112200 949 949 949 949 949 0
571 20241120 112100 949 949 949 949 949 0
572 20241120 112000 949 949 949 949 949 0
573 20241120 111900 949 949 949 949 949 0
574 20241120 111800 949 949 949 949 949 0
575 20241120 111700 949 949 949 949 949 0
576 20241120 111600 949 949 949 949 949 0
577 20241120 111500 949 949 949 949 949 0
578 20241120 111400 949 949 949 949 949 0
579 20241120 111300 949 949 949 949 949 0
580 20241120 111200 949 949 949 949 949 0
581 20241120 111100 949 949 949 949 949 0
582 20241120 111000 949 949 949 949 949 0
583 20241120 110900 949 949 949 949 949 0
584 20241120 110800 949 949 949 949 949 0
585 20241120 110700 949 949 949 949 949 0
586 20241120 110600 949 949 949 949 949 0
587 20241120 110500 949 949 949 949 949 0
588 20241120 110400 949 949 949 949 949 0
589 20241120 110300 949 949 949 949 949 0
590 20241120 110200 949 949 949 949 949 0
591 20241120 110100 949 949 949 949 949 0
592 20241120 110000 949 949 949 949 949 0
593 20241120 105900 949 949 949 949 949 0
594 20241120 105800 949 949 949 949 949 0
595 20241120 105700 949 949 949 949 949 0
596 20241120 105600 949 949 949 949 949 0
597 20241120 105500 949 949 949 949 949 0
598 20241120 105400 949 949 949 949 949 0
599 20241120 105300 949 949 949 949 949 0
600 20241120 105200 949 949 949 949 949 0
601 20241120 105100 949 949 949 949 949 0
602 20241120 105000 949 949 949 949 949 0
603 20241120 104900 949 949 949 949 949 0
604 20241120 104800 949 949 949 949 949 0
605 20241120 104700 949 949 949 949 949 0
606 20241120 104600 949 949 949 949 949 0
607 20241120 104500 949 949 949 949 949 0
608 20241120 104400 949 949 949 949 949 0
609 20241120 104300 949 949 949 949 949 0
610 20241120 104200 949 949 949 949 949 0
611 20241120 104100 949 949 949 949 949 0
612 20241120 104000 949 949 949 949 949 0
613 20241120 103900 949 949 949 949 949 0
614 20241120 103800 949 949 949 949 949 0
615 20241120 103700 949 949 949 949 949 0
616 20241120 103600 949 949 949 949 949 0
617 20241120 103500 949 949 949 949 949 0
618 20241120 103400 949 949 949 949 949 0
619 20241120 103300 949 949 949 949 949 0
620 20241120 103200 949 949 949 949 949 0
621 20241120 103100 949 949 949 949 949 0
622 20241120 103000 949 949 949 949 949 0
623 20241120 102900 949 949 949 949 949 0
624 20241120 102800 949 949 949 949 949 0
625 20241120 102700 949 949 949 949 949 0
626 20241120 102600 949 949 949 949 949 0
627 20241120 102500 949 949 949 949 949 0
628 20241120 102400 949 949 949 949 949 0
629 20241120 102300 949 949 949 949 949 0
630 20241120 102200 949 949 949 949 949 0
631 20241120 102100 949 949 949 949 949 0
632 20241120 102000 949 949 949 949 949 0
633 20241120 101900 949 949 949 949 949 0
634 20241120 101800 949 949 949 949 949 0
635 20241120 101700 949 949 949 949 949 0
636 20241120 101600 949 949 949 949 949 0
637 20241120 101500 949 949 949 949 949 0
638 20241120 101400 949 949 949 949 949 0
639 20241120 101300 949 949 949 949 949 0
640 20241120 101200 949 949 949 949 949 0
641 20241120 101100 949 949 949 949 949 0
642 20241120 101000 949 949 949 949 949 0
643 20241120 100900 949 949 949 949 949 0
644 20241120 100800 949 949 949 949 949 0
645 20241120 100700 949 949 949 949 949 0
646 20241120 100600 949 949 949 949 949 0
647 20241120 100500 949 949 949 949 949 0
648 20241120 100400 949 949 949 949 949 0
649 20241120 100300 949 949 949 949 949 0
650 20241120 100200 949 949 949 949 949 0
651 20241120 100100 949 949 949 949 949 0
652 20241120 100000 949 949 949 949 949 0
653 20241120 095900 949 949 949 949 949 0
654 20241120 095800 949 949 949 949 949 0
655 20241120 095700 949 949 949 949 949 0
656 20241120 095600 949 949 949 949 949 0
657 20241120 095500 949 949 949 949 949 0
658 20241120 095400 949 949 949 949 949 0
659 20241120 095300 949 949 949 949 949 0
660 20241120 095200 949 949 949 949 949 0
661 20241120 095100 949 949 949 949 949 0
662 20241120 095000 949 949 949 949 949 0
663 20241120 094900 949 949 949 949 949 0
664 20241120 094800 949 949 949 949 949 0
665 20241120 094700 949 949 949 949 949 0
666 20241120 094600 949 949 949 949 949 0
667 20241120 094500 949 949 949 949 949 0
668 20241120 094400 949 949 949 949 949 0
669 20241120 094300 949 949 949 949 949 0
670 20241120 094200 949 949 949 949 949 0
671 20241120 094100 949 949 949 949 949 0
672 20241120 094000 949 949 949 949 949 0
673 20241120 093900 949 949 949 949 949 0
674 20241120 093800 949 949 949 949 949 0
675 20241120 093700 949 949 949 949 949 0
676 20241120 093600 949 949 949 949 949 0
677 20241120 093500 949 949 949 949 949 0
678 20241120 093400 949 949 949 949 949 0
679 20241120 093300 949 949 949 949 949 0
680 20241120 093200 949 949 949 949 949 0
681 20241120 093100 949 949 949 949 949 0
682 20241120 093000 949 949 949 949 949 0
683 20241120 092900 949 949 949 949 949 0
684 20241120 092800 949 949 949 949 949 0
685 20241120 092700 949 949 949 949 949 0
686 20241120 092600 949 949 949 949 949 0
687 20241120 092500 949 949 949 949 949 0
688 20241120 092400 949 949 949 949 949 0
689 20241120 092300 949 949 949 949 949 0
690 20241120 092200 949 949 949 949 949 0
691 20241120 092100 949 949 949 949 949 0
692 20241120 092000 949 949 949 949 949 0
693 20241120 091900 949 949 949 949 949 0
694 20241120 091800 949 949 949 949 949 0
695 20241120 091700 949 949 949 949 949 0
696 20241120 091600 949 949 949 949 949 0
697 20241120 091500 949 949 949 949 949 0
698 20241120 091400 949 949 949 949 949 0
699 20241120 091300 949 949 949 949 949 0
700 20241120 091200 949 949 949 949 949 0
701 20241120 091100 949 949 949 949 949 0
702 20241120 091000 949 949 949 949 949 0
703 20241120 090900 949 949 949 949 949 0
704 20241120 090800 949 949 949 949 949 0
705 20241120 090700 949 949 949 949 949 0
706 20241120 090600 949 949 949 949 949 0
707 20241120 090500 949 949 949 949 949 0
708 20241120 090400 949 949 949 949 949 0
709 20241120 090300 949 949 949 949 949 1
710 20241120 090200 0 910 910 910 910 0
711 20241120 090100 0 910 910 910 910 0
712 20241120 090000 0 910 910 910 910 0