ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

608
021880/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,190600,87470211,287,287,287,287,465
20241121,190500,87470211,287,287,287,287,0
20241121,190400,87470211,287,287,287,287,0
20241121,190300,87470211,287,287,287,287,0
20241121,190200,87470211,287,287,287,287,0
20241121,190100,87470211,287,287,287,287,0
20241121,190000,87470211,287,287,287,287,0
20241121,185900,87470211,287,287,287,287,0
20241121,185800,87470211,287,287,287,287,0
20241121,185700,87470211,287,287,287,287,0
20241121,185600,87470211,287,287,287,287,0
20241121,185500,87470211,287,287,287,287,0
20241121,185400,87470211,287,287,287,287,0
20241121,185300,87470211,287,287,287,287,0
20241121,185200,87470211,287,287,287,287,0
20241121,185100,87470211,287,287,287,287,0
20241121,185000,87470211,287,287,287,287,0
20241121,184900,87470211,287,287,287,287,0
20241121,184800,87470211,287,287,287,287,0
20241121,184700,87470211,287,287,287,287,0
20241121,184600,87470211,287,287,287,287,0
20241121,184500,87470211,287,287,287,287,0
20241121,184400,87470211,287,287,287,287,0
20241121,184300,87470211,287,287,287,287,0
20241121,184200,87470211,287,287,287,287,0
20241121,184100,87470211,287,287,287,287,0
20241121,184000,87470211,287,287,287,287,0
20241121,183900,87470211,287,287,287,287,0
20241121,183800,87470211,287,287,287,287,0
20241121,183700,87470211,287,287,287,287,0
20241121,183600,87470211,287,287,287,287,465
20241121,183500,87470211,287,287,287,287,0
20241121,183400,87470211,287,287,287,287,0
20241121,183300,87470211,287,287,287,287,0
20241121,183200,87470211,287,287,287,287,0
20241121,183100,87470211,287,287,287,287,0
20241121,183000,87470211,287,287,287,287,0
20241121,182900,87470211,287,287,287,287,0
20241121,182800,87470211,287,287,287,287,0
20241121,182700,87470211,287,287,287,287,0
20241121,182600,87470211,287,287,287,287,0
20241121,182500,87470211,287,287,287,287,0
20241121,182400,87470211,287,287,287,287,0
20241121,182300,87470211,287,287,287,287,0
20241121,182200,87470211,287,287,287,287,0
20241121,182100,87470211,287,287,287,287,0
20241121,182000,87470211,287,287,287,287,0
20241121,181900,87470211,287,287,287,287,0
20241121,181800,87470211,287,287,287,287,0
20241121,181700,87470211,287,287,287,287,0
20241121,181600,87470211,287,287,287,287,0
20241121,181500,87470211,287,287,287,287,0
20241121,181400,87470211,287,287,287,287,0
20241121,181300,87470211,287,287,287,287,0
20241121,181200,87470211,287,287,287,287,0
20241121,181100,87470211,287,287,287,287,0
20241121,181000,87470211,287,287,287,287,0
20241121,180900,87470211,287,287,287,287,0
20241121,180800,87470211,287,287,287,287,0
20241121,180700,87470211,287,287,287,287,0
20241121,180600,87470211,287,287,287,287,465
20241121,180500,87470211,287,287,287,287,0
20241121,180400,87470211,287,287,287,287,0
20241121,180300,87470211,287,287,287,287,0
20241121,180200,87470211,287,287,287,287,0
20241121,180100,87470211,287,287,287,287,0
20241121,180000,87470211,287,287,287,287,0
20241121,175900,87470211,287,287,287,287,0
20241121,175800,87470211,287,287,287,287,0
20241121,175700,87470211,287,287,287,287,0
20241121,175600,87470211,287,287,287,287,0
20241121,175500,87470211,287,287,287,287,0
20241121,175400,87470211,287,287,287,287,0
20241121,175300,87470211,287,287,287,287,0
20241121,175200,87470211,287,287,287,287,0
20241121,175100,87470211,287,287,287,287,0
20241121,175000,87470211,287,287,287,287,0
20241121,174900,87470211,287,287,287,287,0
20241121,174800,87470211,287,287,287,287,0
20241121,174700,87470211,287,287,287,287,0
20241121,174600,87470211,287,287,287,287,0
20241121,174500,87470211,287,287,287,287,0
20241121,174400,87470211,287,287,287,287,0
20241121,174300,87470211,287,287,287,287,0
20241121,174200,87470211,287,287,287,287,0
20241121,174100,87470211,287,287,287,287,0
20241121,174000,87470211,287,287,287,287,0
20241121,173900,87470211,287,287,287,287,0
20241121,173800,87470211,287,287,287,287,0
20241121,173700,87470211,287,287,287,287,0
20241121,173600,87470211,287,287,287,287,465
20241121,173500,87470211,287,287,287,287,0
20241121,173400,87470211,287,287,287,287,0
20241121,173300,87470211,287,287,287,287,0
20241121,173200,87470211,287,287,287,287,0
20241121,173100,87470211,287,287,287,287,0
20241121,173000,87470211,287,287,287,287,0
20241121,172900,87470211,287,287,287,287,0
20241121,172800,87470211,287,287,287,287,0
20241121,172700,87470211,287,287,287,287,0
20241121,172600,87470211,287,287,287,287,0
20241121,172500,87470211,287,287,287,287,0
20241121,172400,87470211,287,287,287,287,0
20241121,172300,87470211,287,287,287,287,0
20241121,172200,87470211,287,287,287,287,0
20241121,172100,87470211,287,287,287,287,0
20241121,172000,87470211,287,287,287,287,0
20241121,171900,87470211,287,287,287,287,0
20241121,171800,87470211,287,287,287,287,0
20241121,171700,87470211,287,287,287,287,0
20241121,171600,87470211,287,287,287,287,0
20241121,171500,87470211,287,287,287,287,0
20241121,171400,87470211,287,287,287,287,0
20241121,171300,87470211,287,287,287,287,0
20241121,171200,87470211,287,287,287,287,0
20241121,171100,87470211,287,287,287,287,0
20241121,171000,87470211,287,287,287,287,0
20241121,170900,87470211,287,287,287,287,0
20241121,170800,87470211,287,287,287,287,0
20241121,170700,87470211,287,287,287,287,0
20241121,170600,87470211,287,287,287,287,465
20241121,170500,87470211,287,287,287,287,0
20241121,170400,87470211,287,287,287,287,0
20241121,170300,87470211,287,287,287,287,0
20241121,170200,87470211,287,287,287,287,0
20241121,170100,87470211,287,287,287,287,0
20241121,170000,87470211,287,287,287,287,0
20241121,165900,87470211,287,287,287,287,0
20241121,165800,87470211,287,287,287,287,0
20241121,165700,87470211,287,287,287,287,0
20241121,165600,87470211,287,287,287,287,0
20241121,165500,87470211,287,287,287,287,0
20241121,165400,87470211,287,287,287,287,0
20241121,165300,87470211,287,287,287,287,0
20241121,165200,87470211,287,287,287,287,0
20241121,165100,87470211,287,287,287,287,0
20241121,165000,87470211,287,287,287,287,0
20241121,164900,87470211,287,287,287,287,0
20241121,164800,87470211,287,287,287,287,0
20241121,164700,87470211,287,287,287,287,0
20241121,164600,87470211,287,287,287,287,0
20241121,164500,87470211,287,287,287,287,0
20241121,164400,87470211,287,287,287,287,0
20241121,164300,87470211,287,287,287,287,0
20241121,164200,87470211,287,287,287,287,0
20241121,164100,87470211,287,287,287,287,0
20241121,164000,87470211,287,287,287,287,0
20241121,163900,87470211,287,287,287,287,0
20241121,163800,87470211,287,287,287,287,0
20241121,163700,87470211,287,287,287,287,0
20241121,163600,87470211,287,287,287,287,465
20241121,163500,87470211,287,287,287,287,0
20241121,163400,87470211,287,287,287,287,0
20241121,163300,87470211,287,287,287,287,0
20241121,163200,87470211,287,287,287,287,0
20241121,163100,87470211,287,287,287,287,0
20241121,163000,87470211,287,287,287,287,0
20241121,162900,87470211,287,287,287,287,0
20241121,162800,87470211,287,287,287,287,0
20241121,162700,87470211,287,287,287,287,0
20241121,162600,87470211,287,287,287,287,0
20241121,162500,87470211,287,287,287,287,0
20241121,162400,87470211,287,287,287,287,0
20241121,162300,87470211,287,287,287,287,0
20241121,162200,87470211,287,287,287,287,0
20241121,162100,87470211,287,287,287,287,0
20241121,162000,87470211,287,287,287,287,0
20241121,161900,87470211,287,287,287,287,0
20241121,161800,87470211,287,287,287,287,0
20241121,161700,87470211,287,287,287,287,0
20241121,161600,87470211,287,287,287,287,0
20241121,161500,87470211,287,287,287,287,0
20241121,161400,87470211,287,287,287,287,0
20241121,161300,87470211,287,287,287,287,0
20241121,161200,87470211,287,287,287,287,0
20241121,161100,87470211,287,287,287,287,0
20241121,161000,87470211,287,287,287,287,0
20241121,160900,87470211,287,287,287,287,0
20241121,160800,87470211,287,287,287,287,0
20241121,160700,87470211,287,287,287,287,0
20241121,160600,87470211,287,287,287,287,465
20241121,160500,87470211,287,287,287,287,0
20241121,160400,87470211,287,287,287,287,0
20241121,160300,87470211,287,287,287,287,0
20241121,160200,87470211,287,287,287,287,0
20241121,160100,87470211,287,287,287,287,0
20241121,160000,87470211,287,287,287,287,0
20241121,155900,87470211,287,287,287,287,0
20241121,155800,87470211,287,287,287,287,0
20241121,155700,87470211,287,287,287,287,0
20241121,155600,87470211,287,287,287,287,0
20241121,155500,87470211,287,287,287,287,0
20241121,155400,87470211,287,287,287,287,0
20241121,155300,87470211,287,287,287,287,0
20241121,155200,87470211,287,287,287,287,0
20241121,155100,87470211,287,287,287,287,0
20241121,155000,87470211,287,287,287,287,0
20241121,154900,87470211,287,287,287,287,0
20241121,154800,87470211,287,287,287,287,0
20241121,154700,87470211,287,287,287,287,0
20241121,154600,87470211,287,287,287,287,0
20241121,154500,87470211,287,287,287,287,0
20241121,154400,87470211,287,287,287,287,0
20241121,154300,87470211,287,287,287,287,0
20241121,154200,87470211,287,287,287,287,0
20241121,154100,87470211,287,287,287,287,0
20241121,154000,87470211,287,287,287,287,0
20241121,153900,87470211,287,287,287,287,0
20241121,153800,87470211,287,287,287,287,0
20241121,153700,87470211,287,287,287,287,0
20241121,153600,87470211,287,287,287,287,465
20241121,153500,87470211,287,287,287,287,0
20241121,153400,87470211,287,287,287,287,0
20241121,153300,87470211,287,287,287,287,0
20241121,153200,87470211,287,287,287,287,0
20241121,153100,87470211,287,287,287,287,0
20241121,153000,87470211,287,287,287,287,465
20241121,152900,87336756,287,287,287,287,0
20241121,152800,87336756,287,287,287,287,0
20241121,152700,87336756,287,287,287,287,0
20241121,152600,87336756,287,287,287,287,0
20241121,152500,87336756,287,287,287,287,0
20241121,152400,87336756,287,287,287,287,0
20241121,152300,87336756,287,287,287,287,0
20241121,152200,87336756,287,287,287,287,0
20241121,152100,87336756,287,287,287,287,0
20241121,152000,87336756,287,287,287,287,0
20241121,151900,87336756,287,287,287,287,15
20241121,151800,87332451,287,287,287,287,0
20241121,151700,87332451,287,287,287,287,0
20241121,151600,87332451,287,287,287,287,0
20241121,151500,87332451,287,287,287,287,0
20241121,151400,87332451,287,287,287,287,1
20241121,151300,87332164,286,285,286,285,2123
20241121,151200,86725739,286,286,286,286,0
20241121,151100,86725739,286,286,286,286,1
20241121,151000,86725453,286,286,286,286,1234
20241121,150900,86372529,286,286,286,286,0
20241121,150800,86372529,286,286,286,286,0
20241121,150700,86372529,286,286,286,286,1
20241121,150600,86372243,286,286,286,286,0
20241121,150500,86372243,286,286,286,286,500
20241121,150400,86229243,286,286,286,286,0
20241121,150300,86229243,286,286,286,286,0
20241121,150200,86229243,286,286,286,286,0
20241121,150100,86229243,286,286,286,286,0
20241121,150000,86229243,286,286,286,286,10
20241121,145900,86226383,286,286,286,286,247
20241121,145800,86155741,287,287,287,287,10
20241121,145700,86152871,287,287,287,287,0
20241121,145600,86152871,287,287,287,287,11
20241121,145500,86149714,288,288,288,288,0
20241121,145400,86149714,288,288,288,288,0
20241121,145300,86149714,288,288,288,288,0
20241121,145200,86149714,288,288,288,288,0
20241121,145100,86149714,288,288,288,288,0
20241121,145000,86149714,288,288,288,288,0
20241121,144900,86149714,288,288,288,288,0
20241121,144800,86149714,288,288,288,288,0
20241121,144700,86149714,288,288,288,288,0
20241121,144600,86149714,288,288,288,288,0
20241121,144500,86149714,288,288,288,288,0
20241121,144400,86149714,288,288,288,288,0
20241121,144300,86149714,288,288,288,288,0
20241121,144200,86149714,288,288,288,288,0
20241121,144100,86149714,288,288,288,288,0
20241121,144000,86149714,288,288,288,288,1
20241121,143900,86149426,286,286,286,286,12105
20241121,143800,82687396,288,288,288,288,1
20241121,143700,82687108,286,286,286,286,298
20241121,143600,82601880,287,288,288,287,312
20241121,143500,82512335,287,287,288,287,902
20241121,143400,82253459,288,288,288,287,603
20241121,143300,82080395,287,287,287,287,900
20241121,143200,81822095,288,287,288,287,304
20241121,143100,81734843,288,288,288,288,0
20241121,143000,81734843,288,288,288,288,3
20241121,142900,81733979,288,288,288,288,0
20241121,142800,81733979,288,288,288,288,0
20241121,142700,81733979,288,288,288,288,0
20241121,142600,81733979,288,288,288,288,0
20241121,142500,81733979,288,288,288,288,0
20241121,142400,81733979,288,288,288,288,305
20241121,142300,81646139,288,288,288,288,0
20241121,142200,81646139,288,288,288,288,9
20241121,142100,81643547,288,288,288,288,0
20241121,142000,81643547,288,288,288,288,0
20241121,141900,81643547,288,288,288,288,0
20241121,141800,81643547,288,288,288,288,0
20241121,141700,81643547,288,288,288,288,9
20241121,141600,81640955,288,287,288,287,377
20241121,141500,81532604,288,288,288,288,0
20241121,141400,81532604,288,288,288,288,0
20241121,141300,81532604,288,287,288,287,1001
20241121,141200,81245316,288,288,288,288,0
20241121,141100,81245316,288,288,288,288,0
20241121,141000,81245316,288,288,288,288,0
20241121,140900,81245316,288,288,288,288,0
20241121,140800,81245316,288,288,288,288,0
20241121,140700,81245316,288,288,288,288,0
20241121,140600,81245316,288,288,288,288,0
20241121,140500,81245316,288,288,288,288,0
20241121,140400,81245316,288,288,288,288,0
20241121,140300,81245316,288,288,288,288,0
20241121,140200,81245316,288,288,288,288,0
20241121,140100,81245316,288,288,288,288,0
20241121,140000,81245316,288,288,288,288,7
20241121,135900,81243300,288,286,288,286,619
20241121,135800,81065662,287,287,287,287,0
20241121,135700,81065662,287,287,287,287,0
20241121,135600,81065662,287,287,287,287,0
20241121,135500,81065662,287,287,287,287,5
20241121,135400,81064227,287,287,287,287,0
20241121,135300,81064227,287,287,287,287,3
20241121,135200,81063366,287,287,287,287,0
20241121,135100,81063366,287,287,287,287,0
20241121,135000,81063366,287,287,287,287,1
20241121,134900,81063079,287,287,287,287,13
20241121,134800,81059348,288,288,288,288,0
20241121,134700,81059348,288,288,288,288,0
20241121,134600,81059348,288,288,288,288,0
20241121,134500,81059348,288,287,288,287,4444
20241121,134400,79783917,287,287,287,287,5761
20241121,134300,78130510,287,287,287,287,0
20241121,134200,78130510,287,287,287,287,0
20241121,134100,78130510,287,287,287,287,0
20241121,134000,78130510,287,287,287,286,991
20241121,133900,77846583,287,287,287,287,0
20241121,133800,77846583,287,287,287,287,0
20241121,133700,77846583,287,287,287,287,0
20241121,133600,77846583,287,287,287,287,0
20241121,133500,77846583,287,287,287,287,0
20241121,133400,77846583,287,287,287,287,355
20241121,133300,77744698,287,287,287,287,0
20241121,133200,77744698,287,287,287,287,7
20241121,133100,77742689,287,287,287,287,0
20241121,133000,77742689,287,287,287,287,6
20241121,132900,77740967,287,287,287,287,0
20241121,132800,77740967,287,287,287,287,0
20241121,132700,77740967,287,287,287,287,0
20241121,132600,77740967,287,286,287,286,1001
20241121,132500,77454680,287,287,287,287,0
20241121,132400,77454680,287,287,287,287,0
20241121,132300,77454680,287,287,287,287,17
20241121,132200,77449801,287,287,287,287,20
20241121,132100,77444061,287,287,287,287,1
20241121,132000,77443774,287,287,287,287,6
20241121,131900,77442052,287,287,287,287,2
20241121,131800,77441478,287,287,287,287,0
20241121,131700,77441478,287,287,287,287,30
20241121,131600,77432868,287,287,287,287,0
20241121,131500,77432868,287,287,287,287,3300
20241121,131400,76485768,288,288,288,288,0
20241121,131300,76485768,288,288,288,288,0
20241121,131200,76485768,288,288,288,288,0
20241121,131100,76485768,288,288,288,288,0
20241121,131000,76485768,288,288,288,288,0
20241121,130900,76485768,288,288,288,288,0
20241121,130800,76485768,288,288,288,288,0
20241121,130700,76485768,288,288,288,288,0
20241121,130600,76485768,288,288,288,288,0
20241121,130500,76485768,288,288,288,288,0
20241121,130400,76485768,288,288,288,288,0
20241121,130300,76485768,288,288,288,288,0
20241121,130200,76485768,288,288,288,288,0
20241121,130100,76485768,288,288,288,288,0
20241121,130000,76485768,288,288,288,288,0
20241121,125900,76485768,288,288,288,288,0
20241121,125800,76485768,288,288,288,288,0
20241121,125700,76485768,288,288,288,288,0
20241121,125600,76485768,288,288,288,288,0
20241121,125500,76485768,288,288,288,288,0
20241121,125400,76485768,288,288,288,288,0
20241121,125300,76485768,288,288,288,288,0
20241121,125200,76485768,288,288,288,288,0
20241121,125100,76485768,288,288,288,288,0
20241121,125000,76485768,288,288,288,288,0
20241121,124900,76485768,288,288,288,288,0
20241121,124800,76485768,288,288,288,288,0
20241121,124700,76485768,288,288,288,288,0
20241121,124600,76485768,288,288,288,288,0
20241121,124500,76485768,288,288,288,288,0
20241121,124400,76485768,288,288,288,288,0
20241121,124300,76485768,288,287,288,287,16
20241121,124200,76481175,288,288,288,288,0
20241121,124100,76481175,288,288,288,288,0
20241121,124000,76481175,288,288,288,288,0
20241121,123900,76481175,288,288,288,288,0
20241121,123800,76481175,288,287,288,287,501
20241121,123700,76337387,287,287,287,287,21
20241121,123600,76331360,287,287,287,287,0
20241121,123500,76331360,287,287,287,287,12
20241121,123400,76327916,287,287,287,287,1
20241121,123300,76327629,287,286,287,286,2
20241121,123200,76327056,287,287,287,287,0
20241121,123100,76327056,287,287,287,287,0
20241121,123000,76327056,287,287,287,287,0
20241121,122900,76327056,287,287,287,287,200
20241121,122800,76269656,287,287,287,287,40
20241121,122700,76258176,287,287,287,287,1
20241121,122600,76257889,286,286,286,286,2734
20241121,122500,75475965,286,286,286,286,474
20241121,122400,75340401,286,286,286,286,76
20241121,122300,75318665,284,284,284,284,24752
20241121,122200,68289097,284,285,285,284,12285
20241121,122100,64789931,286,286,286,286,2
20241121,122000,64789359,286,286,286,286,0
20241121,121900,64789359,286,286,286,286,0
20241121,121800,64789359,286,286,286,286,0
20241121,121700,64789359,286,286,286,286,0
20241121,121600,64789359,286,286,286,286,2
20241121,121500,64788787,286,286,286,286,0
20241121,121400,64788787,286,286,286,286,0
20241121,121300,64788787,286,286,286,286,0
20241121,121200,64788787,286,286,286,286,0
20241121,121100,64788787,286,286,286,286,0
20241121,121000,64788787,286,286,286,286,1
20241121,120900,64788501,285,285,285,285,54
20241121,120800,64773111,286,286,286,286,1
20241121,120700,64772825,286,286,286,286,0
20241121,120600,64772825,286,285,286,285,7836
20241121,120500,62539564,285,285,285,285,13
20241121,120400,62535859,285,285,285,284,15376
20241121,120300,58163699,286,286,286,286,0
20241121,120200,58163699,286,286,286,286,0
20241121,120100,58163699,286,286,286,286,0
20241121,120000,58163699,286,286,286,286,3
20241121,115900,58162841,286,286,286,286,0
20241121,115800,58162841,286,286,286,286,0
20241121,115700,58162841,286,286,286,286,0
20241121,115600,58162841,286,286,286,286,0
20241121,115500,58162841,286,286,286,286,0
20241121,115400,58162841,286,286,286,286,0
20241121,115300,58162841,286,286,286,286,5000
20241121,115200,56732841,287,287,287,287,0
20241121,115100,56732841,287,287,287,287,0
20241121,115000,56732841,287,287,287,287,0
20241121,114900,56732841,287,287,287,287,0
20241121,114800,56732841,287,287,287,287,30
20241121,114700,56724231,287,287,287,287,0
20241121,114600,56724231,287,287,287,287,0
20241121,114500,56724231,287,287,287,287,0
20241121,114400,56724231,287,287,287,287,0
20241121,114300,56724231,287,287,287,287,0
20241121,114200,56724231,287,287,287,287,0
20241121,114100,56724231,287,287,287,287,0
20241121,114000,56724231,287,287,287,287,0
20241121,113900,56724231,287,287,287,287,0
20241121,113800,56724231,287,287,287,287,0
20241121,113700,56724231,287,287,287,287,0
20241121,113600,56724231,287,287,287,287,0
20241121,113500,56724231,287,287,287,287,0
20241121,113400,56724231,287,287,287,287,1
20241121,113300,56723944,285,286,286,285,30000
20241121,113200,48171997,287,287,287,287,0
20241121,113100,48171997,287,287,287,287,16
20241121,113000,48167405,288,288,288,288,0
20241121,112900,48167405,288,288,288,288,0
20241121,112800,48167405,288,288,288,288,0
20241121,112700,48167405,288,288,288,288,0
20241121,112600,48167405,288,288,288,288,0
20241121,112500,48167405,288,288,288,288,0
20241121,112400,48167405,288,288,288,288,0
20241121,112300,48167405,288,288,288,288,0
20241121,112200,48167405,288,288,288,288,0
20241121,112100,48167405,288,288,288,288,0
20241121,112000,48167405,288,288,288,288,0
20241121,111900,48167405,288,288,288,288,3
20241121,111800,48166541,288,288,288,288,230
20241121,111700,48100301,288,288,288,288,0
20241121,111600,48100301,288,288,288,288,0
20241121,111500,48100301,288,288,288,288,0
20241121,111400,48100301,288,288,288,288,0
20241121,111300,48100301,288,288,288,288,0
20241121,111200,48100301,288,288,288,288,0
20241121,111100,48100301,288,287,288,285,23056
20241121,111000,41508013,288,288,288,288,1
20241121,110900,41507725,287,287,287,287,0
20241121,110800,41507725,287,287,287,287,22
20241121,110700,41501411,288,288,288,288,0
20241121,110600,41501411,288,288,288,288,0
20241121,110500,41501411,288,288,288,288,0
20241121,110400,41501411,288,288,288,288,0
20241121,110300,41501411,288,288,288,288,0
20241121,110200,41501411,288,288,288,288,0
20241121,110100,41501411,288,288,288,288,0
20241121,110000,41501411,288,288,288,288,130
20241121,105900,41463971,288,288,288,288,0
20241121,105800,41463971,288,288,288,288,0
20241121,105700,41463971,288,288,288,288,0
20241121,105600,41463971,288,288,288,288,0
20241121,105500,41463971,288,288,288,288,0
20241121,105400,41463971,288,288,288,288,0
20241121,105300,41463971,288,288,288,288,0
20241121,105200,41463971,288,288,288,288,0
20241121,105100,41463971,288,288,288,288,0
20241121,105000,41463971,288,288,288,288,0
20241121,104900,41463971,288,288,288,288,0
20241121,104800,41463971,288,288,288,288,0
20241121,104700,41463971,288,288,288,288,0
20241121,104600,41463971,288,288,288,288,0
20241121,104500,41463971,288,288,288,288,0
20241121,104400,41463971,288,288,288,288,0
20241121,104300,41463971,288,288,288,288,0
20241121,104200,41463971,288,288,288,288,0
20241121,104100,41463971,288,288,288,288,0
20241121,104000,41463971,288,288,288,288,35
20241121,103900,41453891,288,288,288,288,0
20241121,103800,41453891,288,288,288,288,0
20241121,103700,41453891,288,288,288,288,0
20241121,103600,41453891,288,288,288,288,167
20241121,103500,41405795,288,287,288,287,233
20241121,103400,41338724,288,288,288,288,0
20241121,103300,41338724,288,288,288,288,0
20241121,103200,41338724,288,286,288,286,3583
20241121,103100,40312984,286,286,286,286,0
20241121,103000,40312984,286,286,286,286,0
20241121,102900,40312984,286,286,286,286,0
20241121,102800,40312984,286,285,286,285,3001
20241121,102700,39457698,285,285,285,285,0
20241121,102600,39457698,285,285,285,285,0
20241121,102500,39457698,285,285,285,285,24
20241121,102400,39450858,285,285,285,285,5889
20241121,102300,37772493,286,286,286,285,62893
20241121,102200,19825095,287,287,287,287,1000
20241121,102100,19538095,288,288,288,288,0
20241121,102000,19538095,288,288,288,288,1
20241121,101900,19537807,287,287,287,287,7001
20241121,101800,17528520,287,287,287,287,8
20241121,101700,17526224,287,287,287,287,0
20241121,101600,17526224,287,287,287,287,1
20241121,101500,17525937,286,286,286,286,186
20241121,101400,17472741,286,286,286,286,0
20241121,101300,17472741,286,286,286,286,10585
20241121,101200,14445431,287,287,287,287,0
20241121,101100,14445431,287,287,287,287,371
20241121,101000,14338954,288,288,288,288,0
20241121,100900,14338954,288,287,288,287,231
20241121,100800,14272656,287,287,287,286,7488
20241121,100700,12124086,288,288,288,288,0
20241121,100600,12124086,288,288,288,288,1
20241121,100500,12123798,288,288,288,288,3
20241121,100400,12122934,287,287,287,287,0
20241121,100300,12122934,287,287,287,287,16096
20241121,100200,7503382,289,289,289,289,0
20241121,100100,7503382,289,289,289,289,0
20241121,100000,7503382,289,289,289,289,1
20241121,095900,7503093,287,288,288,287,9400
20241121,095800,4805292,289,289,289,289,0
20241121,095700,4805292,289,289,289,289,10
20241121,095600,4802402,289,289,289,289,0
20241121,095500,4802402,289,289,289,289,0
20241121,095400,4802402,289,289,289,289,0
20241121,095300,4802402,289,289,289,289,0
20241121,095200,4802402,289,289,289,289,0
20241121,095100,4802402,289,289,289,289,0
20241121,095000,4802402,289,289,289,289,1
20241121,094900,4802113,286,289,289,286,2637
20241121,094800,4044654,289,289,289,289,0
20241121,094700,4044654,289,289,289,289,0
20241121,094600,4044654,289,289,289,289,0
20241121,094500,4044654,289,289,289,289,0
20241121,094400,4044654,289,289,289,289,0
20241121,094300,4044654,289,289,289,289,120
20241121,094200,4009974,290,290,290,290,3
20241121,094100,4009104,290,286,290,286,389
20241121,094000,3897846,287,287,287,287,0
20241121,093900,3897846,287,287,287,287,2612
20241121,093800,3148202,289,289,289,289,0
20241121,093700,3148202,289,289,289,289,0
20241121,093600,3148202,289,289,289,289,0
20241121,093500,3148202,289,289,289,289,0
20241121,093400,3148202,289,289,289,289,0
20241121,093300,3148202,289,289,289,289,0
20241121,093200,3148202,289,289,289,289,0
20241121,093100,3148202,289,289,289,289,0
20241121,093000,3148202,289,289,289,289,0
20241121,092900,3148202,289,289,289,289,2108
20241121,092800,2538990,289,289,289,289,0
20241121,092700,2538990,289,289,289,289,1
20241121,092600,2538701,287,287,287,287,13
20241121,092500,2534970,289,289,289,289,0
20241121,092400,2534970,289,289,289,289,0
20241121,092300,2534970,289,288,289,287,2003
20241121,092200,1960104,287,287,287,287,1
20241121,092100,1959817,289,289,289,289,0
20241121,092000,1959817,289,289,289,289,0
20241121,091900,1959817,289,289,289,289,0
20241121,091800,1959817,289,289,289,289,0
20241121,091700,1959817,289,289,289,289,0
20241121,091600,1959817,289,289,289,289,0
20241121,091500,1959817,289,289,289,289,0
20241121,091400,1959817,289,289,289,289,0
20241121,091300,1959817,289,289,289,289,1
20241121,091200,1959528,287,287,287,287,0
20241121,091100,1959528,287,287,287,287,500
20241121,091000,1816028,288,288,288,288,0
20241121,090900,1816028,288,288,288,288,0
20241121,090800,1816028,288,288,288,288,2684
20241121,090700,1043036,288,288,288,288,0
20241121,090600,1043036,288,288,288,288,0
20241121,090500,1043036,288,288,288,288,0
20241121,090400,1043036,288,288,288,288,0
20241121,090300,1043036,288,290,290,288,128
20241121,090200,1006152,290,290,290,290,0
20241121,090100,1006152,290,290,290,290,0
20241121,090000,1006152,290,286,290,286,3518
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 190600 87470211 287 287 287 287 465
3 20241121 190500 87470211 287 287 287 287 0
4 20241121 190400 87470211 287 287 287 287 0
5 20241121 190300 87470211 287 287 287 287 0
6 20241121 190200 87470211 287 287 287 287 0
7 20241121 190100 87470211 287 287 287 287 0
8 20241121 190000 87470211 287 287 287 287 0
9 20241121 185900 87470211 287 287 287 287 0
10 20241121 185800 87470211 287 287 287 287 0
11 20241121 185700 87470211 287 287 287 287 0
12 20241121 185600 87470211 287 287 287 287 0
13 20241121 185500 87470211 287 287 287 287 0
14 20241121 185400 87470211 287 287 287 287 0
15 20241121 185300 87470211 287 287 287 287 0
16 20241121 185200 87470211 287 287 287 287 0
17 20241121 185100 87470211 287 287 287 287 0
18 20241121 185000 87470211 287 287 287 287 0
19 20241121 184900 87470211 287 287 287 287 0
20 20241121 184800 87470211 287 287 287 287 0
21 20241121 184700 87470211 287 287 287 287 0
22 20241121 184600 87470211 287 287 287 287 0
23 20241121 184500 87470211 287 287 287 287 0
24 20241121 184400 87470211 287 287 287 287 0
25 20241121 184300 87470211 287 287 287 287 0
26 20241121 184200 87470211 287 287 287 287 0
27 20241121 184100 87470211 287 287 287 287 0
28 20241121 184000 87470211 287 287 287 287 0
29 20241121 183900 87470211 287 287 287 287 0
30 20241121 183800 87470211 287 287 287 287 0
31 20241121 183700 87470211 287 287 287 287 0
32 20241121 183600 87470211 287 287 287 287 465
33 20241121 183500 87470211 287 287 287 287 0
34 20241121 183400 87470211 287 287 287 287 0
35 20241121 183300 87470211 287 287 287 287 0
36 20241121 183200 87470211 287 287 287 287 0
37 20241121 183100 87470211 287 287 287 287 0
38 20241121 183000 87470211 287 287 287 287 0
39 20241121 182900 87470211 287 287 287 287 0
40 20241121 182800 87470211 287 287 287 287 0
41 20241121 182700 87470211 287 287 287 287 0
42 20241121 182600 87470211 287 287 287 287 0
43 20241121 182500 87470211 287 287 287 287 0
44 20241121 182400 87470211 287 287 287 287 0
45 20241121 182300 87470211 287 287 287 287 0
46 20241121 182200 87470211 287 287 287 287 0
47 20241121 182100 87470211 287 287 287 287 0
48 20241121 182000 87470211 287 287 287 287 0
49 20241121 181900 87470211 287 287 287 287 0
50 20241121 181800 87470211 287 287 287 287 0
51 20241121 181700 87470211 287 287 287 287 0
52 20241121 181600 87470211 287 287 287 287 0
53 20241121 181500 87470211 287 287 287 287 0
54 20241121 181400 87470211 287 287 287 287 0
55 20241121 181300 87470211 287 287 287 287 0
56 20241121 181200 87470211 287 287 287 287 0
57 20241121 181100 87470211 287 287 287 287 0
58 20241121 181000 87470211 287 287 287 287 0
59 20241121 180900 87470211 287 287 287 287 0
60 20241121 180800 87470211 287 287 287 287 0
61 20241121 180700 87470211 287 287 287 287 0
62 20241121 180600 87470211 287 287 287 287 465
63 20241121 180500 87470211 287 287 287 287 0
64 20241121 180400 87470211 287 287 287 287 0
65 20241121 180300 87470211 287 287 287 287 0
66 20241121 180200 87470211 287 287 287 287 0
67 20241121 180100 87470211 287 287 287 287 0
68 20241121 180000 87470211 287 287 287 287 0
69 20241121 175900 87470211 287 287 287 287 0
70 20241121 175800 87470211 287 287 287 287 0
71 20241121 175700 87470211 287 287 287 287 0
72 20241121 175600 87470211 287 287 287 287 0
73 20241121 175500 87470211 287 287 287 287 0
74 20241121 175400 87470211 287 287 287 287 0
75 20241121 175300 87470211 287 287 287 287 0
76 20241121 175200 87470211 287 287 287 287 0
77 20241121 175100 87470211 287 287 287 287 0
78 20241121 175000 87470211 287 287 287 287 0
79 20241121 174900 87470211 287 287 287 287 0
80 20241121 174800 87470211 287 287 287 287 0
81 20241121 174700 87470211 287 287 287 287 0
82 20241121 174600 87470211 287 287 287 287 0
83 20241121 174500 87470211 287 287 287 287 0
84 20241121 174400 87470211 287 287 287 287 0
85 20241121 174300 87470211 287 287 287 287 0
86 20241121 174200 87470211 287 287 287 287 0
87 20241121 174100 87470211 287 287 287 287 0
88 20241121 174000 87470211 287 287 287 287 0
89 20241121 173900 87470211 287 287 287 287 0
90 20241121 173800 87470211 287 287 287 287 0
91 20241121 173700 87470211 287 287 287 287 0
92 20241121 173600 87470211 287 287 287 287 465
93 20241121 173500 87470211 287 287 287 287 0
94 20241121 173400 87470211 287 287 287 287 0
95 20241121 173300 87470211 287 287 287 287 0
96 20241121 173200 87470211 287 287 287 287 0
97 20241121 173100 87470211 287 287 287 287 0
98 20241121 173000 87470211 287 287 287 287 0
99 20241121 172900 87470211 287 287 287 287 0
100 20241121 172800 87470211 287 287 287 287 0
101 20241121 172700 87470211 287 287 287 287 0
102 20241121 172600 87470211 287 287 287 287 0
103 20241121 172500 87470211 287 287 287 287 0
104 20241121 172400 87470211 287 287 287 287 0
105 20241121 172300 87470211 287 287 287 287 0
106 20241121 172200 87470211 287 287 287 287 0
107 20241121 172100 87470211 287 287 287 287 0
108 20241121 172000 87470211 287 287 287 287 0
109 20241121 171900 87470211 287 287 287 287 0
110 20241121 171800 87470211 287 287 287 287 0
111 20241121 171700 87470211 287 287 287 287 0
112 20241121 171600 87470211 287 287 287 287 0
113 20241121 171500 87470211 287 287 287 287 0
114 20241121 171400 87470211 287 287 287 287 0
115 20241121 171300 87470211 287 287 287 287 0
116 20241121 171200 87470211 287 287 287 287 0
117 20241121 171100 87470211 287 287 287 287 0
118 20241121 171000 87470211 287 287 287 287 0
119 20241121 170900 87470211 287 287 287 287 0
120 20241121 170800 87470211 287 287 287 287 0
121 20241121 170700 87470211 287 287 287 287 0
122 20241121 170600 87470211 287 287 287 287 465
123 20241121 170500 87470211 287 287 287 287 0
124 20241121 170400 87470211 287 287 287 287 0
125 20241121 170300 87470211 287 287 287 287 0
126 20241121 170200 87470211 287 287 287 287 0
127 20241121 170100 87470211 287 287 287 287 0
128 20241121 170000 87470211 287 287 287 287 0
129 20241121 165900 87470211 287 287 287 287 0
130 20241121 165800 87470211 287 287 287 287 0
131 20241121 165700 87470211 287 287 287 287 0
132 20241121 165600 87470211 287 287 287 287 0
133 20241121 165500 87470211 287 287 287 287 0
134 20241121 165400 87470211 287 287 287 287 0
135 20241121 165300 87470211 287 287 287 287 0
136 20241121 165200 87470211 287 287 287 287 0
137 20241121 165100 87470211 287 287 287 287 0
138 20241121 165000 87470211 287 287 287 287 0
139 20241121 164900 87470211 287 287 287 287 0
140 20241121 164800 87470211 287 287 287 287 0
141 20241121 164700 87470211 287 287 287 287 0
142 20241121 164600 87470211 287 287 287 287 0
143 20241121 164500 87470211 287 287 287 287 0
144 20241121 164400 87470211 287 287 287 287 0
145 20241121 164300 87470211 287 287 287 287 0
146 20241121 164200 87470211 287 287 287 287 0
147 20241121 164100 87470211 287 287 287 287 0
148 20241121 164000 87470211 287 287 287 287 0
149 20241121 163900 87470211 287 287 287 287 0
150 20241121 163800 87470211 287 287 287 287 0
151 20241121 163700 87470211 287 287 287 287 0
152 20241121 163600 87470211 287 287 287 287 465
153 20241121 163500 87470211 287 287 287 287 0
154 20241121 163400 87470211 287 287 287 287 0
155 20241121 163300 87470211 287 287 287 287 0
156 20241121 163200 87470211 287 287 287 287 0
157 20241121 163100 87470211 287 287 287 287 0
158 20241121 163000 87470211 287 287 287 287 0
159 20241121 162900 87470211 287 287 287 287 0
160 20241121 162800 87470211 287 287 287 287 0
161 20241121 162700 87470211 287 287 287 287 0
162 20241121 162600 87470211 287 287 287 287 0
163 20241121 162500 87470211 287 287 287 287 0
164 20241121 162400 87470211 287 287 287 287 0
165 20241121 162300 87470211 287 287 287 287 0
166 20241121 162200 87470211 287 287 287 287 0
167 20241121 162100 87470211 287 287 287 287 0
168 20241121 162000 87470211 287 287 287 287 0
169 20241121 161900 87470211 287 287 287 287 0
170 20241121 161800 87470211 287 287 287 287 0
171 20241121 161700 87470211 287 287 287 287 0
172 20241121 161600 87470211 287 287 287 287 0
173 20241121 161500 87470211 287 287 287 287 0
174 20241121 161400 87470211 287 287 287 287 0
175 20241121 161300 87470211 287 287 287 287 0
176 20241121 161200 87470211 287 287 287 287 0
177 20241121 161100 87470211 287 287 287 287 0
178 20241121 161000 87470211 287 287 287 287 0
179 20241121 160900 87470211 287 287 287 287 0
180 20241121 160800 87470211 287 287 287 287 0
181 20241121 160700 87470211 287 287 287 287 0
182 20241121 160600 87470211 287 287 287 287 465
183 20241121 160500 87470211 287 287 287 287 0
184 20241121 160400 87470211 287 287 287 287 0
185 20241121 160300 87470211 287 287 287 287 0
186 20241121 160200 87470211 287 287 287 287 0
187 20241121 160100 87470211 287 287 287 287 0
188 20241121 160000 87470211 287 287 287 287 0
189 20241121 155900 87470211 287 287 287 287 0
190 20241121 155800 87470211 287 287 287 287 0
191 20241121 155700 87470211 287 287 287 287 0
192 20241121 155600 87470211 287 287 287 287 0
193 20241121 155500 87470211 287 287 287 287 0
194 20241121 155400 87470211 287 287 287 287 0
195 20241121 155300 87470211 287 287 287 287 0
196 20241121 155200 87470211 287 287 287 287 0
197 20241121 155100 87470211 287 287 287 287 0
198 20241121 155000 87470211 287 287 287 287 0
199 20241121 154900 87470211 287 287 287 287 0
200 20241121 154800 87470211 287 287 287 287 0
201 20241121 154700 87470211 287 287 287 287 0
202 20241121 154600 87470211 287 287 287 287 0
203 20241121 154500 87470211 287 287 287 287 0
204 20241121 154400 87470211 287 287 287 287 0
205 20241121 154300 87470211 287 287 287 287 0
206 20241121 154200 87470211 287 287 287 287 0
207 20241121 154100 87470211 287 287 287 287 0
208 20241121 154000 87470211 287 287 287 287 0
209 20241121 153900 87470211 287 287 287 287 0
210 20241121 153800 87470211 287 287 287 287 0
211 20241121 153700 87470211 287 287 287 287 0
212 20241121 153600 87470211 287 287 287 287 465
213 20241121 153500 87470211 287 287 287 287 0
214 20241121 153400 87470211 287 287 287 287 0
215 20241121 153300 87470211 287 287 287 287 0
216 20241121 153200 87470211 287 287 287 287 0
217 20241121 153100 87470211 287 287 287 287 0
218 20241121 153000 87470211 287 287 287 287 465
219 20241121 152900 87336756 287 287 287 287 0
220 20241121 152800 87336756 287 287 287 287 0
221 20241121 152700 87336756 287 287 287 287 0
222 20241121 152600 87336756 287 287 287 287 0
223 20241121 152500 87336756 287 287 287 287 0
224 20241121 152400 87336756 287 287 287 287 0
225 20241121 152300 87336756 287 287 287 287 0
226 20241121 152200 87336756 287 287 287 287 0
227 20241121 152100 87336756 287 287 287 287 0
228 20241121 152000 87336756 287 287 287 287 0
229 20241121 151900 87336756 287 287 287 287 15
230 20241121 151800 87332451 287 287 287 287 0
231 20241121 151700 87332451 287 287 287 287 0
232 20241121 151600 87332451 287 287 287 287 0
233 20241121 151500 87332451 287 287 287 287 0
234 20241121 151400 87332451 287 287 287 287 1
235 20241121 151300 87332164 286 285 286 285 2123
236 20241121 151200 86725739 286 286 286 286 0
237 20241121 151100 86725739 286 286 286 286 1
238 20241121 151000 86725453 286 286 286 286 1234
239 20241121 150900 86372529 286 286 286 286 0
240 20241121 150800 86372529 286 286 286 286 0
241 20241121 150700 86372529 286 286 286 286 1
242 20241121 150600 86372243 286 286 286 286 0
243 20241121 150500 86372243 286 286 286 286 500
244 20241121 150400 86229243 286 286 286 286 0
245 20241121 150300 86229243 286 286 286 286 0
246 20241121 150200 86229243 286 286 286 286 0
247 20241121 150100 86229243 286 286 286 286 0
248 20241121 150000 86229243 286 286 286 286 10
249 20241121 145900 86226383 286 286 286 286 247
250 20241121 145800 86155741 287 287 287 287 10
251 20241121 145700 86152871 287 287 287 287 0
252 20241121 145600 86152871 287 287 287 287 11
253 20241121 145500 86149714 288 288 288 288 0
254 20241121 145400 86149714 288 288 288 288 0
255 20241121 145300 86149714 288 288 288 288 0
256 20241121 145200 86149714 288 288 288 288 0
257 20241121 145100 86149714 288 288 288 288 0
258 20241121 145000 86149714 288 288 288 288 0
259 20241121 144900 86149714 288 288 288 288 0
260 20241121 144800 86149714 288 288 288 288 0
261 20241121 144700 86149714 288 288 288 288 0
262 20241121 144600 86149714 288 288 288 288 0
263 20241121 144500 86149714 288 288 288 288 0
264 20241121 144400 86149714 288 288 288 288 0
265 20241121 144300 86149714 288 288 288 288 0
266 20241121 144200 86149714 288 288 288 288 0
267 20241121 144100 86149714 288 288 288 288 0
268 20241121 144000 86149714 288 288 288 288 1
269 20241121 143900 86149426 286 286 286 286 12105
270 20241121 143800 82687396 288 288 288 288 1
271 20241121 143700 82687108 286 286 286 286 298
272 20241121 143600 82601880 287 288 288 287 312
273 20241121 143500 82512335 287 287 288 287 902
274 20241121 143400 82253459 288 288 288 287 603
275 20241121 143300 82080395 287 287 287 287 900
276 20241121 143200 81822095 288 287 288 287 304
277 20241121 143100 81734843 288 288 288 288 0
278 20241121 143000 81734843 288 288 288 288 3
279 20241121 142900 81733979 288 288 288 288 0
280 20241121 142800 81733979 288 288 288 288 0
281 20241121 142700 81733979 288 288 288 288 0
282 20241121 142600 81733979 288 288 288 288 0
283 20241121 142500 81733979 288 288 288 288 0
284 20241121 142400 81733979 288 288 288 288 305
285 20241121 142300 81646139 288 288 288 288 0
286 20241121 142200 81646139 288 288 288 288 9
287 20241121 142100 81643547 288 288 288 288 0
288 20241121 142000 81643547 288 288 288 288 0
289 20241121 141900 81643547 288 288 288 288 0
290 20241121 141800 81643547 288 288 288 288 0
291 20241121 141700 81643547 288 288 288 288 9
292 20241121 141600 81640955 288 287 288 287 377
293 20241121 141500 81532604 288 288 288 288 0
294 20241121 141400 81532604 288 288 288 288 0
295 20241121 141300 81532604 288 287 288 287 1001
296 20241121 141200 81245316 288 288 288 288 0
297 20241121 141100 81245316 288 288 288 288 0
298 20241121 141000 81245316 288 288 288 288 0
299 20241121 140900 81245316 288 288 288 288 0
300 20241121 140800 81245316 288 288 288 288 0
301 20241121 140700 81245316 288 288 288 288 0
302 20241121 140600 81245316 288 288 288 288 0
303 20241121 140500 81245316 288 288 288 288 0
304 20241121 140400 81245316 288 288 288 288 0
305 20241121 140300 81245316 288 288 288 288 0
306 20241121 140200 81245316 288 288 288 288 0
307 20241121 140100 81245316 288 288 288 288 0
308 20241121 140000 81245316 288 288 288 288 7
309 20241121 135900 81243300 288 286 288 286 619
310 20241121 135800 81065662 287 287 287 287 0
311 20241121 135700 81065662 287 287 287 287 0
312 20241121 135600 81065662 287 287 287 287 0
313 20241121 135500 81065662 287 287 287 287 5
314 20241121 135400 81064227 287 287 287 287 0
315 20241121 135300 81064227 287 287 287 287 3
316 20241121 135200 81063366 287 287 287 287 0
317 20241121 135100 81063366 287 287 287 287 0
318 20241121 135000 81063366 287 287 287 287 1
319 20241121 134900 81063079 287 287 287 287 13
320 20241121 134800 81059348 288 288 288 288 0
321 20241121 134700 81059348 288 288 288 288 0
322 20241121 134600 81059348 288 288 288 288 0
323 20241121 134500 81059348 288 287 288 287 4444
324 20241121 134400 79783917 287 287 287 287 5761
325 20241121 134300 78130510 287 287 287 287 0
326 20241121 134200 78130510 287 287 287 287 0
327 20241121 134100 78130510 287 287 287 287 0
328 20241121 134000 78130510 287 287 287 286 991
329 20241121 133900 77846583 287 287 287 287 0
330 20241121 133800 77846583 287 287 287 287 0
331 20241121 133700 77846583 287 287 287 287 0
332 20241121 133600 77846583 287 287 287 287 0
333 20241121 133500 77846583 287 287 287 287 0
334 20241121 133400 77846583 287 287 287 287 355
335 20241121 133300 77744698 287 287 287 287 0
336 20241121 133200 77744698 287 287 287 287 7
337 20241121 133100 77742689 287 287 287 287 0
338 20241121 133000 77742689 287 287 287 287 6
339 20241121 132900 77740967 287 287 287 287 0
340 20241121 132800 77740967 287 287 287 287 0
341 20241121 132700 77740967 287 287 287 287 0
342 20241121 132600 77740967 287 286 287 286 1001
343 20241121 132500 77454680 287 287 287 287 0
344 20241121 132400 77454680 287 287 287 287 0
345 20241121 132300 77454680 287 287 287 287 17
346 20241121 132200 77449801 287 287 287 287 20
347 20241121 132100 77444061 287 287 287 287 1
348 20241121 132000 77443774 287 287 287 287 6
349 20241121 131900 77442052 287 287 287 287 2
350 20241121 131800 77441478 287 287 287 287 0
351 20241121 131700 77441478 287 287 287 287 30
352 20241121 131600 77432868 287 287 287 287 0
353 20241121 131500 77432868 287 287 287 287 3300
354 20241121 131400 76485768 288 288 288 288 0
355 20241121 131300 76485768 288 288 288 288 0
356 20241121 131200 76485768 288 288 288 288 0
357 20241121 131100 76485768 288 288 288 288 0
358 20241121 131000 76485768 288 288 288 288 0
359 20241121 130900 76485768 288 288 288 288 0
360 20241121 130800 76485768 288 288 288 288 0
361 20241121 130700 76485768 288 288 288 288 0
362 20241121 130600 76485768 288 288 288 288 0
363 20241121 130500 76485768 288 288 288 288 0
364 20241121 130400 76485768 288 288 288 288 0
365 20241121 130300 76485768 288 288 288 288 0
366 20241121 130200 76485768 288 288 288 288 0
367 20241121 130100 76485768 288 288 288 288 0
368 20241121 130000 76485768 288 288 288 288 0
369 20241121 125900 76485768 288 288 288 288 0
370 20241121 125800 76485768 288 288 288 288 0
371 20241121 125700 76485768 288 288 288 288 0
372 20241121 125600 76485768 288 288 288 288 0
373 20241121 125500 76485768 288 288 288 288 0
374 20241121 125400 76485768 288 288 288 288 0
375 20241121 125300 76485768 288 288 288 288 0
376 20241121 125200 76485768 288 288 288 288 0
377 20241121 125100 76485768 288 288 288 288 0
378 20241121 125000 76485768 288 288 288 288 0
379 20241121 124900 76485768 288 288 288 288 0
380 20241121 124800 76485768 288 288 288 288 0
381 20241121 124700 76485768 288 288 288 288 0
382 20241121 124600 76485768 288 288 288 288 0
383 20241121 124500 76485768 288 288 288 288 0
384 20241121 124400 76485768 288 288 288 288 0
385 20241121 124300 76485768 288 287 288 287 16
386 20241121 124200 76481175 288 288 288 288 0
387 20241121 124100 76481175 288 288 288 288 0
388 20241121 124000 76481175 288 288 288 288 0
389 20241121 123900 76481175 288 288 288 288 0
390 20241121 123800 76481175 288 287 288 287 501
391 20241121 123700 76337387 287 287 287 287 21
392 20241121 123600 76331360 287 287 287 287 0
393 20241121 123500 76331360 287 287 287 287 12
394 20241121 123400 76327916 287 287 287 287 1
395 20241121 123300 76327629 287 286 287 286 2
396 20241121 123200 76327056 287 287 287 287 0
397 20241121 123100 76327056 287 287 287 287 0
398 20241121 123000 76327056 287 287 287 287 0
399 20241121 122900 76327056 287 287 287 287 200
400 20241121 122800 76269656 287 287 287 287 40
401 20241121 122700 76258176 287 287 287 287 1
402 20241121 122600 76257889 286 286 286 286 2734
403 20241121 122500 75475965 286 286 286 286 474
404 20241121 122400 75340401 286 286 286 286 76
405 20241121 122300 75318665 284 284 284 284 24752
406 20241121 122200 68289097 284 285 285 284 12285
407 20241121 122100 64789931 286 286 286 286 2
408 20241121 122000 64789359 286 286 286 286 0
409 20241121 121900 64789359 286 286 286 286 0
410 20241121 121800 64789359 286 286 286 286 0
411 20241121 121700 64789359 286 286 286 286 0
412 20241121 121600 64789359 286 286 286 286 2
413 20241121 121500 64788787 286 286 286 286 0
414 20241121 121400 64788787 286 286 286 286 0
415 20241121 121300 64788787 286 286 286 286 0
416 20241121 121200 64788787 286 286 286 286 0
417 20241121 121100 64788787 286 286 286 286 0
418 20241121 121000 64788787 286 286 286 286 1
419 20241121 120900 64788501 285 285 285 285 54
420 20241121 120800 64773111 286 286 286 286 1
421 20241121 120700 64772825 286 286 286 286 0
422 20241121 120600 64772825 286 285 286 285 7836
423 20241121 120500 62539564 285 285 285 285 13
424 20241121 120400 62535859 285 285 285 284 15376
425 20241121 120300 58163699 286 286 286 286 0
426 20241121 120200 58163699 286 286 286 286 0
427 20241121 120100 58163699 286 286 286 286 0
428 20241121 120000 58163699 286 286 286 286 3
429 20241121 115900 58162841 286 286 286 286 0
430 20241121 115800 58162841 286 286 286 286 0
431 20241121 115700 58162841 286 286 286 286 0
432 20241121 115600 58162841 286 286 286 286 0
433 20241121 115500 58162841 286 286 286 286 0
434 20241121 115400 58162841 286 286 286 286 0
435 20241121 115300 58162841 286 286 286 286 5000
436 20241121 115200 56732841 287 287 287 287 0
437 20241121 115100 56732841 287 287 287 287 0
438 20241121 115000 56732841 287 287 287 287 0
439 20241121 114900 56732841 287 287 287 287 0
440 20241121 114800 56732841 287 287 287 287 30
441 20241121 114700 56724231 287 287 287 287 0
442 20241121 114600 56724231 287 287 287 287 0
443 20241121 114500 56724231 287 287 287 287 0
444 20241121 114400 56724231 287 287 287 287 0
445 20241121 114300 56724231 287 287 287 287 0
446 20241121 114200 56724231 287 287 287 287 0
447 20241121 114100 56724231 287 287 287 287 0
448 20241121 114000 56724231 287 287 287 287 0
449 20241121 113900 56724231 287 287 287 287 0
450 20241121 113800 56724231 287 287 287 287 0
451 20241121 113700 56724231 287 287 287 287 0
452 20241121 113600 56724231 287 287 287 287 0
453 20241121 113500 56724231 287 287 287 287 0
454 20241121 113400 56724231 287 287 287 287 1
455 20241121 113300 56723944 285 286 286 285 30000
456 20241121 113200 48171997 287 287 287 287 0
457 20241121 113100 48171997 287 287 287 287 16
458 20241121 113000 48167405 288 288 288 288 0
459 20241121 112900 48167405 288 288 288 288 0
460 20241121 112800 48167405 288 288 288 288 0
461 20241121 112700 48167405 288 288 288 288 0
462 20241121 112600 48167405 288 288 288 288 0
463 20241121 112500 48167405 288 288 288 288 0
464 20241121 112400 48167405 288 288 288 288 0
465 20241121 112300 48167405 288 288 288 288 0
466 20241121 112200 48167405 288 288 288 288 0
467 20241121 112100 48167405 288 288 288 288 0
468 20241121 112000 48167405 288 288 288 288 0
469 20241121 111900 48167405 288 288 288 288 3
470 20241121 111800 48166541 288 288 288 288 230
471 20241121 111700 48100301 288 288 288 288 0
472 20241121 111600 48100301 288 288 288 288 0
473 20241121 111500 48100301 288 288 288 288 0
474 20241121 111400 48100301 288 288 288 288 0
475 20241121 111300 48100301 288 288 288 288 0
476 20241121 111200 48100301 288 288 288 288 0
477 20241121 111100 48100301 288 287 288 285 23056
478 20241121 111000 41508013 288 288 288 288 1
479 20241121 110900 41507725 287 287 287 287 0
480 20241121 110800 41507725 287 287 287 287 22
481 20241121 110700 41501411 288 288 288 288 0
482 20241121 110600 41501411 288 288 288 288 0
483 20241121 110500 41501411 288 288 288 288 0
484 20241121 110400 41501411 288 288 288 288 0
485 20241121 110300 41501411 288 288 288 288 0
486 20241121 110200 41501411 288 288 288 288 0
487 20241121 110100 41501411 288 288 288 288 0
488 20241121 110000 41501411 288 288 288 288 130
489 20241121 105900 41463971 288 288 288 288 0
490 20241121 105800 41463971 288 288 288 288 0
491 20241121 105700 41463971 288 288 288 288 0
492 20241121 105600 41463971 288 288 288 288 0
493 20241121 105500 41463971 288 288 288 288 0
494 20241121 105400 41463971 288 288 288 288 0
495 20241121 105300 41463971 288 288 288 288 0
496 20241121 105200 41463971 288 288 288 288 0
497 20241121 105100 41463971 288 288 288 288 0
498 20241121 105000 41463971 288 288 288 288 0
499 20241121 104900 41463971 288 288 288 288 0
500 20241121 104800 41463971 288 288 288 288 0
501 20241121 104700 41463971 288 288 288 288 0
502 20241121 104600 41463971 288 288 288 288 0
503 20241121 104500 41463971 288 288 288 288 0
504 20241121 104400 41463971 288 288 288 288 0
505 20241121 104300 41463971 288 288 288 288 0
506 20241121 104200 41463971 288 288 288 288 0
507 20241121 104100 41463971 288 288 288 288 0
508 20241121 104000 41463971 288 288 288 288 35
509 20241121 103900 41453891 288 288 288 288 0
510 20241121 103800 41453891 288 288 288 288 0
511 20241121 103700 41453891 288 288 288 288 0
512 20241121 103600 41453891 288 288 288 288 167
513 20241121 103500 41405795 288 287 288 287 233
514 20241121 103400 41338724 288 288 288 288 0
515 20241121 103300 41338724 288 288 288 288 0
516 20241121 103200 41338724 288 286 288 286 3583
517 20241121 103100 40312984 286 286 286 286 0
518 20241121 103000 40312984 286 286 286 286 0
519 20241121 102900 40312984 286 286 286 286 0
520 20241121 102800 40312984 286 285 286 285 3001
521 20241121 102700 39457698 285 285 285 285 0
522 20241121 102600 39457698 285 285 285 285 0
523 20241121 102500 39457698 285 285 285 285 24
524 20241121 102400 39450858 285 285 285 285 5889
525 20241121 102300 37772493 286 286 286 285 62893
526 20241121 102200 19825095 287 287 287 287 1000
527 20241121 102100 19538095 288 288 288 288 0
528 20241121 102000 19538095 288 288 288 288 1
529 20241121 101900 19537807 287 287 287 287 7001
530 20241121 101800 17528520 287 287 287 287 8
531 20241121 101700 17526224 287 287 287 287 0
532 20241121 101600 17526224 287 287 287 287 1
533 20241121 101500 17525937 286 286 286 286 186
534 20241121 101400 17472741 286 286 286 286 0
535 20241121 101300 17472741 286 286 286 286 10585
536 20241121 101200 14445431 287 287 287 287 0
537 20241121 101100 14445431 287 287 287 287 371
538 20241121 101000 14338954 288 288 288 288 0
539 20241121 100900 14338954 288 287 288 287 231
540 20241121 100800 14272656 287 287 287 286 7488
541 20241121 100700 12124086 288 288 288 288 0
542 20241121 100600 12124086 288 288 288 288 1
543 20241121 100500 12123798 288 288 288 288 3
544 20241121 100400 12122934 287 287 287 287 0
545 20241121 100300 12122934 287 287 287 287 16096
546 20241121 100200 7503382 289 289 289 289 0
547 20241121 100100 7503382 289 289 289 289 0
548 20241121 100000 7503382 289 289 289 289 1
549 20241121 095900 7503093 287 288 288 287 9400
550 20241121 095800 4805292 289 289 289 289 0
551 20241121 095700 4805292 289 289 289 289 10
552 20241121 095600 4802402 289 289 289 289 0
553 20241121 095500 4802402 289 289 289 289 0
554 20241121 095400 4802402 289 289 289 289 0
555 20241121 095300 4802402 289 289 289 289 0
556 20241121 095200 4802402 289 289 289 289 0
557 20241121 095100 4802402 289 289 289 289 0
558 20241121 095000 4802402 289 289 289 289 1
559 20241121 094900 4802113 286 289 289 286 2637
560 20241121 094800 4044654 289 289 289 289 0
561 20241121 094700 4044654 289 289 289 289 0
562 20241121 094600 4044654 289 289 289 289 0
563 20241121 094500 4044654 289 289 289 289 0
564 20241121 094400 4044654 289 289 289 289 0
565 20241121 094300 4044654 289 289 289 289 120
566 20241121 094200 4009974 290 290 290 290 3
567 20241121 094100 4009104 290 286 290 286 389
568 20241121 094000 3897846 287 287 287 287 0
569 20241121 093900 3897846 287 287 287 287 2612
570 20241121 093800 3148202 289 289 289 289 0
571 20241121 093700 3148202 289 289 289 289 0
572 20241121 093600 3148202 289 289 289 289 0
573 20241121 093500 3148202 289 289 289 289 0
574 20241121 093400 3148202 289 289 289 289 0
575 20241121 093300 3148202 289 289 289 289 0
576 20241121 093200 3148202 289 289 289 289 0
577 20241121 093100 3148202 289 289 289 289 0
578 20241121 093000 3148202 289 289 289 289 0
579 20241121 092900 3148202 289 289 289 289 2108
580 20241121 092800 2538990 289 289 289 289 0
581 20241121 092700 2538990 289 289 289 289 1
582 20241121 092600 2538701 287 287 287 287 13
583 20241121 092500 2534970 289 289 289 289 0
584 20241121 092400 2534970 289 289 289 289 0
585 20241121 092300 2534970 289 288 289 287 2003
586 20241121 092200 1960104 287 287 287 287 1
587 20241121 092100 1959817 289 289 289 289 0
588 20241121 092000 1959817 289 289 289 289 0
589 20241121 091900 1959817 289 289 289 289 0
590 20241121 091800 1959817 289 289 289 289 0
591 20241121 091700 1959817 289 289 289 289 0
592 20241121 091600 1959817 289 289 289 289 0
593 20241121 091500 1959817 289 289 289 289 0
594 20241121 091400 1959817 289 289 289 289 0
595 20241121 091300 1959817 289 289 289 289 1
596 20241121 091200 1959528 287 287 287 287 0
597 20241121 091100 1959528 287 287 287 287 500
598 20241121 091000 1816028 288 288 288 288 0
599 20241121 090900 1816028 288 288 288 288 0
600 20241121 090800 1816028 288 288 288 288 2684
601 20241121 090700 1043036 288 288 288 288 0
602 20241121 090600 1043036 288 288 288 288 0
603 20241121 090500 1043036 288 288 288 288 0
604 20241121 090400 1043036 288 288 288 288 0
605 20241121 090300 1043036 288 290 290 288 128
606 20241121 090200 1006152 290 290 290 290 0
607 20241121 090100 1006152 290 290 290 290 0
608 20241121 090000 1006152 290 286 290 286 3518