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
022220/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,190600,68487542,936,936,936,936,894
20241121,190500,68487542,936,936,936,936,0
20241121,190400,68487542,936,936,936,936,0
20241121,190300,68487542,936,936,936,936,0
20241121,190200,68487542,936,936,936,936,0
20241121,190100,68487542,936,936,936,936,0
20241121,190000,68487542,936,936,936,936,0
20241121,185900,68487542,936,936,936,936,0
20241121,185800,68487542,936,936,936,936,0
20241121,185700,68487542,936,936,936,936,0
20241121,185600,68487542,936,936,936,936,0
20241121,185500,68487542,936,936,936,936,0
20241121,185400,68487542,936,936,936,936,0
20241121,185300,68487542,936,936,936,936,0
20241121,185200,68487542,936,936,936,936,0
20241121,185100,68487542,936,936,936,936,0
20241121,185000,68487542,936,936,936,936,0
20241121,184900,68487542,936,936,936,936,0
20241121,184800,68487542,936,936,936,936,0
20241121,184700,68487542,936,936,936,936,0
20241121,184600,68487542,936,936,936,936,0
20241121,184500,68487542,936,936,936,936,0
20241121,184400,68487542,936,936,936,936,0
20241121,184300,68487542,936,936,936,936,0
20241121,184200,68487542,936,936,936,936,0
20241121,184100,68487542,936,936,936,936,0
20241121,184000,68487542,936,936,936,936,0
20241121,183900,68487542,936,936,936,936,0
20241121,183800,68487542,936,936,936,936,0
20241121,183700,68487542,936,936,936,936,0
20241121,183600,68487542,936,936,936,936,894
20241121,183500,68487542,936,936,936,936,0
20241121,183400,68487542,936,936,936,936,0
20241121,183300,68487542,936,936,936,936,0
20241121,183200,68487542,936,936,936,936,0
20241121,183100,68487542,936,936,936,936,0
20241121,183000,68487542,936,936,936,936,0
20241121,182900,68487542,936,936,936,936,0
20241121,182800,68487542,936,936,936,936,0
20241121,182700,68487542,936,936,936,936,0
20241121,182600,68487542,936,936,936,936,0
20241121,182500,68487542,936,936,936,936,0
20241121,182400,68487542,936,936,936,936,0
20241121,182300,68487542,936,936,936,936,0
20241121,182200,68487542,936,936,936,936,0
20241121,182100,68487542,936,936,936,936,0
20241121,182000,68487542,936,936,936,936,0
20241121,181900,68487542,936,936,936,936,0
20241121,181800,68487542,936,936,936,936,0
20241121,181700,68487542,936,936,936,936,0
20241121,181600,68487542,936,936,936,936,0
20241121,181500,68487542,936,936,936,936,0
20241121,181400,68487542,936,936,936,936,0
20241121,181300,68487542,936,936,936,936,0
20241121,181200,68487542,936,936,936,936,0
20241121,181100,68487542,936,936,936,936,0
20241121,181000,68487542,936,936,936,936,0
20241121,180900,68487542,936,936,936,936,0
20241121,180800,68487542,936,936,936,936,0
20241121,180700,68487542,936,936,936,936,0
20241121,180600,68487542,936,936,936,936,894
20241121,180500,68487542,936,936,936,936,0
20241121,180400,68487542,936,936,936,936,0
20241121,180300,68487542,936,936,936,936,0
20241121,180200,68487542,936,936,936,936,0
20241121,180100,68487542,936,936,936,936,0
20241121,180000,68487542,936,936,936,936,0
20241121,175900,68487542,936,936,936,936,0
20241121,175800,68487542,936,936,936,936,0
20241121,175700,68487542,936,936,936,936,0
20241121,175600,68487542,936,936,936,936,0
20241121,175500,68487542,936,936,936,936,0
20241121,175400,68487542,936,936,936,936,0
20241121,175300,68487542,936,936,936,936,0
20241121,175200,68487542,936,936,936,936,0
20241121,175100,68487542,936,936,936,936,0
20241121,175000,68487542,936,936,936,936,0
20241121,174900,68487542,936,936,936,936,0
20241121,174800,68487542,936,936,936,936,0
20241121,174700,68487542,936,936,936,936,0
20241121,174600,68487542,936,936,936,936,0
20241121,174500,68487542,936,936,936,936,0
20241121,174400,68487542,936,936,936,936,0
20241121,174300,68487542,936,936,936,936,0
20241121,174200,68487542,936,936,936,936,0
20241121,174100,68487542,936,936,936,936,0
20241121,174000,68487542,936,936,936,936,0
20241121,173900,68487542,936,936,936,936,0
20241121,173800,68487542,936,936,936,936,0
20241121,173700,68487542,936,936,936,936,0
20241121,173600,68487542,936,936,936,936,894
20241121,173500,68487542,936,936,936,936,0
20241121,173400,68487542,936,936,936,936,0
20241121,173300,68487542,936,936,936,936,0
20241121,173200,68487542,936,936,936,936,0
20241121,173100,68487542,936,936,936,936,0
20241121,173000,68487542,936,936,936,936,0
20241121,172900,68487542,936,936,936,936,0
20241121,172800,68487542,936,936,936,936,0
20241121,172700,68487542,936,936,936,936,0
20241121,172600,68487542,936,936,936,936,0
20241121,172500,68487542,936,936,936,936,0
20241121,172400,68487542,936,936,936,936,0
20241121,172300,68487542,936,936,936,936,0
20241121,172200,68487542,936,936,936,936,0
20241121,172100,68487542,936,936,936,936,0
20241121,172000,68487542,936,936,936,936,0
20241121,171900,68487542,936,936,936,936,0
20241121,171800,68487542,936,936,936,936,0
20241121,171700,68487542,936,936,936,936,0
20241121,171600,68487542,936,936,936,936,0
20241121,171500,68487542,936,936,936,936,0
20241121,171400,68487542,936,936,936,936,0
20241121,171300,68487542,936,936,936,936,0
20241121,171200,68487542,936,936,936,936,0
20241121,171100,68487542,936,936,936,936,0
20241121,171000,68487542,936,936,936,936,0
20241121,170900,68487542,936,936,936,936,0
20241121,170800,68487542,936,936,936,936,0
20241121,170700,68487542,936,936,936,936,0
20241121,170600,68487542,936,936,936,936,894
20241121,170500,68487542,936,936,936,936,0
20241121,170400,68487542,936,936,936,936,0
20241121,170300,68487542,936,936,936,936,0
20241121,170200,68487542,936,936,936,936,0
20241121,170100,68487542,936,936,936,936,0
20241121,170000,68487542,936,936,936,936,0
20241121,165900,68487542,936,936,936,936,0
20241121,165800,68487542,936,936,936,936,0
20241121,165700,68487542,936,936,936,936,0
20241121,165600,68487542,936,936,936,936,0
20241121,165500,68487542,936,936,936,936,0
20241121,165400,68487542,936,936,936,936,0
20241121,165300,68487542,936,936,936,936,0
20241121,165200,68487542,936,936,936,936,0
20241121,165100,68487542,936,936,936,936,0
20241121,165000,68487542,936,936,936,936,0
20241121,164900,68487542,936,936,936,936,0
20241121,164800,68487542,936,936,936,936,0
20241121,164700,68487542,936,936,936,936,0
20241121,164600,68487542,936,936,936,936,0
20241121,164500,68487542,936,936,936,936,0
20241121,164400,68487542,936,936,936,936,0
20241121,164300,68487542,936,936,936,936,0
20241121,164200,68487542,936,936,936,936,0
20241121,164100,68487542,936,936,936,936,0
20241121,164000,68487542,936,936,936,936,0
20241121,163900,68487542,936,936,936,936,0
20241121,163800,68487542,936,936,936,936,0
20241121,163700,68487542,936,936,936,936,0
20241121,163600,68487542,936,936,936,936,894
20241121,163500,68487542,936,936,936,936,0
20241121,163400,68487542,936,936,936,936,0
20241121,163300,68487542,936,936,936,936,0
20241121,163200,68487542,936,936,936,936,0
20241121,163100,68487542,936,936,936,936,0
20241121,163000,68487542,936,936,936,936,0
20241121,162900,68487542,936,936,936,936,0
20241121,162800,68487542,936,936,936,936,0
20241121,162700,68487542,936,936,936,936,0
20241121,162600,68487542,936,936,936,936,0
20241121,162500,68487542,936,936,936,936,0
20241121,162400,68487542,936,936,936,936,0
20241121,162300,68487542,936,936,936,936,0
20241121,162200,68487542,936,936,936,936,0
20241121,162100,68487542,936,936,936,936,0
20241121,162000,68487542,936,936,936,936,0
20241121,161900,68487542,936,936,936,936,0
20241121,161800,68487542,936,936,936,936,0
20241121,161700,68487542,936,936,936,936,0
20241121,161600,68487542,936,936,936,936,0
20241121,161500,68487542,936,936,936,936,0
20241121,161400,68487542,936,936,936,936,0
20241121,161300,68487542,936,936,936,936,0
20241121,161200,68487542,936,936,936,936,0
20241121,161100,68487542,936,936,936,936,0
20241121,161000,68487542,936,936,936,936,0
20241121,160900,68487542,936,936,936,936,0
20241121,160800,68487542,936,936,936,936,0
20241121,160700,68487542,936,936,936,936,0
20241121,160600,68487542,936,936,936,936,894
20241121,160500,68487542,936,936,936,936,0
20241121,160400,68487542,936,936,936,936,0
20241121,160300,68487542,936,936,936,936,0
20241121,160200,68487542,936,936,936,936,0
20241121,160100,68487542,936,936,936,936,0
20241121,160000,68487542,936,936,936,936,0
20241121,155900,68487542,936,936,936,936,0
20241121,155800,68487542,936,936,936,936,0
20241121,155700,68487542,936,936,936,936,0
20241121,155600,68487542,936,936,936,936,0
20241121,155500,68487542,936,936,936,936,0
20241121,155400,68487542,936,936,936,936,0
20241121,155300,68487542,936,936,936,936,0
20241121,155200,68487542,936,936,936,936,0
20241121,155100,68487542,936,936,936,936,0
20241121,155000,68487542,936,936,936,936,0
20241121,154900,68487542,936,936,936,936,0
20241121,154800,68487542,936,936,936,936,0
20241121,154700,68487542,936,936,936,936,0
20241121,154600,68487542,936,936,936,936,0
20241121,154500,68487542,936,936,936,936,0
20241121,154400,68487542,936,936,936,936,0
20241121,154300,68487542,936,936,936,936,0
20241121,154200,68487542,936,936,936,936,0
20241121,154100,68487542,936,936,936,936,0
20241121,154000,68487542,936,936,936,936,0
20241121,153900,68487542,936,936,936,936,0
20241121,153800,68487542,936,936,936,936,0
20241121,153700,68487542,936,936,936,936,0
20241121,153600,68487542,936,936,936,936,894
20241121,153500,68487542,936,936,936,936,0
20241121,153400,68487542,936,936,936,936,0
20241121,153300,68487542,936,936,936,936,0
20241121,153200,68487542,936,936,936,936,0
20241121,153100,68487542,936,936,936,936,0
20241121,153000,68487542,936,936,936,936,894
20241121,152900,67650758,936,936,936,936,0
20241121,152800,67650758,936,936,936,936,0
20241121,152700,67650758,936,936,936,936,0
20241121,152600,67650758,936,936,936,936,0
20241121,152500,67650758,936,936,936,936,0
20241121,152400,67650758,936,936,936,936,0
20241121,152300,67650758,936,936,936,936,0
20241121,152200,67650758,936,936,936,936,0
20241121,152100,67650758,936,936,936,936,0
20241121,152000,67650758,936,936,936,936,0
20241121,151900,67650758,936,936,936,936,0
20241121,151800,67650758,936,936,936,936,0
20241121,151700,67650758,936,936,936,936,0
20241121,151600,67650758,936,936,936,936,2
20241121,151500,67648886,936,936,936,936,0
20241121,151400,67648886,936,936,936,936,0
20241121,151300,67648886,936,936,936,936,15
20241121,151200,67634846,938,936,938,936,3
20241121,151100,67632035,938,938,938,938,0
20241121,151000,67632035,938,938,938,938,0
20241121,150900,67632035,938,938,938,938,1071
20241121,150800,66627437,938,938,938,938,0
20241121,150700,66627437,938,938,938,938,0
20241121,150600,66627437,938,938,938,938,0
20241121,150500,66627437,938,938,938,938,0
20241121,150400,66627437,938,938,938,938,0
20241121,150300,66627437,938,938,938,938,0
20241121,150200,66627437,938,938,938,938,0
20241121,150100,66627437,938,938,938,938,0
20241121,150000,66627437,938,937,938,936,29
20241121,145900,66600287,938,938,938,938,0
20241121,145800,66600287,938,938,938,938,0
20241121,145700,66600287,938,938,938,938,0
20241121,145600,66600287,938,938,938,938,0
20241121,145500,66600287,938,938,938,938,1
20241121,145400,66599349,937,937,937,937,10
20241121,145300,66589979,938,938,938,938,10
20241121,145200,66580599,938,937,938,937,110
20241121,145100,66477519,937,937,937,937,0
20241121,145000,66477519,937,937,937,937,0
20241121,144900,66477519,937,937,937,937,0
20241121,144800,66477519,937,937,937,937,0
20241121,144700,66477519,937,937,937,937,0
20241121,144600,66477519,937,937,937,937,0
20241121,144500,66477519,937,937,937,937,0
20241121,144400,66477519,937,937,937,937,0
20241121,144300,66477519,937,937,937,937,0
20241121,144200,66477519,937,937,937,937,0
20241121,144100,66477519,937,937,937,937,0
20241121,144000,66477519,937,937,937,937,20
20241121,143900,66458779,937,937,937,937,1
20241121,143800,66457842,936,936,936,936,477
20241121,143700,66011370,936,936,936,936,2825
20241121,143600,63367170,940,940,940,940,0
20241121,143500,63367170,940,940,940,936,15732
20241121,143400,48641810,940,940,940,940,0
20241121,143300,48641810,940,940,940,940,0
20241121,143200,48641810,940,940,940,940,0
20241121,143100,48641810,940,940,940,940,0
20241121,143000,48641810,940,940,940,940,0
20241121,142900,48641810,940,940,940,940,1
20241121,142800,48640870,937,937,937,937,0
20241121,142700,48640870,937,937,937,937,0
20241121,142600,48640870,937,937,937,937,0
20241121,142500,48640870,937,937,937,937,0
20241121,142400,48640870,937,937,937,937,223
20241121,142300,48431919,936,936,936,936,0
20241121,142200,48431919,936,936,936,936,0
20241121,142100,48431919,936,936,936,936,0
20241121,142000,48431919,936,936,936,936,0
20241121,141900,48431919,936,936,936,936,0
20241121,141800,48431919,936,936,936,936,0
20241121,141700,48431919,936,936,936,936,23
20241121,141600,48410391,937,937,937,937,0
20241121,141500,48410391,937,937,937,937,2777
20241121,141400,45808342,936,936,936,936,0
20241121,141300,45808342,936,936,936,936,1376
20241121,141200,44520406,936,936,936,936,0
20241121,141100,44520406,936,936,936,936,0
20241121,141000,44520406,936,936,936,936,0
20241121,140900,44520406,936,936,936,936,0
20241121,140800,44520406,936,936,936,936,1
20241121,140700,44519470,935,935,935,935,0
20241121,140600,44519470,935,935,935,935,1
20241121,140500,44518535,935,935,935,935,10
20241121,140400,44509185,935,935,935,935,0
20241121,140300,44509185,935,935,935,935,0
20241121,140200,44509185,935,935,935,935,0
20241121,140100,44509185,935,935,935,935,0
20241121,140000,44509185,935,935,935,935,1000
20241121,135900,43574185,936,936,936,936,0
20241121,135800,43574185,936,936,936,936,0
20241121,135700,43574185,936,936,936,936,0
20241121,135600,43574185,936,936,936,936,0
20241121,135500,43574185,936,936,936,936,0
20241121,135400,43574185,936,936,936,936,0
20241121,135300,43574185,936,936,936,936,1
20241121,135200,43573249,934,934,934,934,0
20241121,135100,43573249,934,934,934,934,0
20241121,135000,43573249,934,934,934,934,0
20241121,134900,43573249,934,934,934,934,0
20241121,134800,43573249,934,934,934,934,0
20241121,134700,43573249,934,934,934,934,0
20241121,134600,43573249,934,934,934,934,0
20241121,134500,43573249,934,934,934,934,0
20241121,134400,43573249,934,935,935,934,136
20241121,134300,43446217,936,936,936,936,0
20241121,134200,43446217,936,936,936,936,0
20241121,134100,43446217,936,936,936,936,0
20241121,134000,43446217,936,936,936,936,26
20241121,133900,43421881,936,936,936,936,0
20241121,133800,43421881,936,936,936,936,0
20241121,133700,43421881,936,936,936,936,0
20241121,133600,43421881,936,936,936,936,0
20241121,133500,43421881,936,936,936,936,0
20241121,133400,43421881,936,936,936,936,0
20241121,133300,43421881,936,936,936,936,0
20241121,133200,43421881,936,936,936,936,0
20241121,133100,43421881,936,936,936,936,0
20241121,133000,43421881,936,936,936,936,0
20241121,132900,43421881,936,936,936,936,0
20241121,132800,43421881,936,936,936,936,0
20241121,132700,43421881,936,936,936,936,111
20241121,132600,43317985,936,936,936,936,0
20241121,132500,43317985,936,936,936,936,0
20241121,132400,43317985,936,936,936,936,0
20241121,132300,43317985,936,936,936,936,0
20241121,132200,43317985,936,937,937,936,2
20241121,132100,43316112,936,936,936,936,0
20241121,132000,43316112,936,936,936,936,0
20241121,131900,43316112,936,936,936,936,0
20241121,131800,43316112,936,936,936,936,100
20241121,131700,43222512,936,936,936,936,0
20241121,131600,43222512,936,936,936,936,35
20241121,131500,43189752,937,937,937,937,0
20241121,131400,43189752,937,937,937,937,0
20241121,131300,43189752,937,937,937,937,1
20241121,131200,43188815,936,936,936,936,0
20241121,131100,43188815,936,936,936,936,0
20241121,131000,43188815,936,936,936,936,0
20241121,130900,43188815,936,936,936,936,0
20241121,130800,43188815,936,936,936,936,0
20241121,130700,43188815,936,936,936,936,0
20241121,130600,43188815,936,936,936,936,358
20241121,130500,42853727,941,941,941,941,0
20241121,130400,42853727,941,941,941,941,0
20241121,130300,42853727,941,941,941,941,0
20241121,130200,42853727,941,941,941,941,0
20241121,130100,42853727,941,941,941,941,0
20241121,130000,42853727,941,941,941,941,0
20241121,125900,42853727,941,941,941,941,0
20241121,125800,42853727,941,935,941,935,1892
20241121,125700,41081223,936,936,936,936,0
20241121,125600,41081223,936,936,936,936,0
20241121,125500,41081223,936,936,936,936,0
20241121,125400,41081223,936,933,936,933,228
20241121,125300,40868494,933,934,934,933,499
20241121,125200,40402926,936,936,936,936,0
20241121,125100,40402926,936,936,936,936,0
20241121,125000,40402926,936,936,936,936,0
20241121,124900,40402926,936,936,936,936,0
20241121,124800,40402926,936,936,936,936,0
20241121,124700,40402926,936,936,936,936,0
20241121,124600,40402926,936,936,936,936,0
20241121,124500,40402926,936,936,936,936,0
20241121,124400,40402926,936,936,936,936,0
20241121,124300,40402926,936,936,936,936,0
20241121,124200,40402926,936,936,936,936,0
20241121,124100,40402926,936,936,936,936,0
20241121,124000,40402926,936,936,936,936,0
20241121,123900,40402926,936,936,936,936,0
20241121,123800,40402926,936,936,936,936,0
20241121,123700,40402926,936,935,936,935,3
20241121,123600,40400119,936,936,936,936,0
20241121,123500,40400119,936,936,936,936,0
20241121,123400,40400119,936,936,936,936,0
20241121,123300,40400119,936,936,936,936,0
20241121,123200,40400119,936,936,936,936,0
20241121,123100,40400119,936,936,936,936,0
20241121,123000,40400119,936,936,936,936,0
20241121,122900,40400119,936,936,936,936,0
20241121,122800,40400119,936,936,936,936,0
20241121,122700,40400119,936,935,936,935,2
20241121,122600,40398248,935,935,935,935,0
20241121,122500,40398248,935,935,935,935,0
20241121,122400,40398248,935,935,935,935,0
20241121,122300,40398248,935,935,935,935,0
20241121,122200,40398248,935,935,935,935,0
20241121,122100,40398248,935,935,935,935,0
20241121,122000,40398248,935,935,935,935,0
20241121,121900,40398248,935,935,935,935,0
20241121,121800,40398248,935,935,935,935,0
20241121,121700,40398248,935,935,935,935,0
20241121,121600,40398248,935,935,935,935,0
20241121,121500,40398248,935,935,935,935,0
20241121,121400,40398248,935,935,935,935,0
20241121,121300,40398248,935,935,935,935,0
20241121,121200,40398248,935,935,935,935,0
20241121,121100,40398248,935,935,935,935,0
20241121,121000,40398248,935,935,935,935,0
20241121,120900,40398248,935,935,935,935,0
20241121,120800,40398248,935,935,935,935,1
20241121,120700,40397313,934,934,934,934,1
20241121,120600,40396379,936,936,936,936,0
20241121,120500,40396379,936,936,936,936,0
20241121,120400,40396379,936,936,936,936,0
20241121,120300,40396379,936,936,936,936,0
20241121,120200,40396379,936,935,936,935,5
20241121,120100,40391701,933,933,933,933,0
20241121,120000,40391701,933,933,933,933,0
20241121,115900,40391701,933,933,933,933,140
20241121,115800,40261081,933,933,933,933,0
20241121,115700,40261081,933,933,933,933,0
20241121,115600,40261081,933,936,936,933,2718
20241121,115500,37725181,936,936,936,936,0
20241121,115400,37725181,936,936,936,936,0
20241121,115300,37725181,936,936,936,936,0
20241121,115200,37725181,936,936,936,936,0
20241121,115100,37725181,936,936,936,936,0
20241121,115000,37725181,936,936,936,936,0
20241121,114900,37725181,936,936,936,936,0
20241121,114800,37725181,936,936,936,936,0
20241121,114700,37725181,936,936,936,936,0
20241121,114600,37725181,936,936,936,936,0
20241121,114500,37725181,936,936,936,936,0
20241121,114400,37725181,936,936,936,936,0
20241121,114300,37725181,936,936,936,936,0
20241121,114200,37725181,936,936,936,936,0
20241121,114100,37725181,936,936,936,936,0
20241121,114000,37725181,936,936,936,936,0
20241121,113900,37725181,936,936,936,936,0
20241121,113800,37725181,936,936,936,936,0
20241121,113700,37725181,936,936,936,936,0
20241121,113600,37725181,936,936,936,936,0
20241121,113500,37725181,936,936,936,936,0
20241121,113400,37725181,936,936,936,936,0
20241121,113300,37725181,936,936,936,936,0
20241121,113200,37725181,936,936,936,936,1
20241121,113100,37724245,933,934,934,933,150
20241121,113000,37584281,936,936,936,936,0
20241121,112900,37584281,936,936,936,936,0
20241121,112800,37584281,936,936,936,936,0
20241121,112700,37584281,936,936,936,936,0
20241121,112600,37584281,936,936,936,936,0
20241121,112500,37584281,936,936,936,936,0
20241121,112400,37584281,936,936,936,936,0
20241121,112300,37584281,936,936,936,936,0
20241121,112200,37584281,936,936,936,936,0
20241121,112100,37584281,936,936,936,936,0
20241121,112000,37584281,936,936,936,936,0
20241121,111900,37584281,936,936,936,936,0
20241121,111800,37584281,936,936,936,936,0
20241121,111700,37584281,936,936,936,936,0
20241121,111600,37584281,936,936,936,936,0
20241121,111500,37584281,936,936,936,936,0
20241121,111400,37584281,936,936,936,936,100
20241121,111300,37490681,936,936,936,936,0
20241121,111200,37490681,936,936,936,936,41
20241121,111100,37452305,936,936,936,936,1
20241121,111000,37451369,936,936,936,936,0
20241121,110900,37451369,936,936,936,936,0
20241121,110800,37451369,936,936,936,936,0
20241121,110700,37451369,936,936,936,936,0
20241121,110600,37451369,936,936,936,936,0
20241121,110500,37451369,936,936,936,936,0
20241121,110400,37451369,936,936,936,936,0
20241121,110300,37451369,936,936,936,936,0
20241121,110200,37451369,936,936,936,936,0
20241121,110100,37451369,936,935,936,935,35
20241121,110000,37418610,936,936,936,936,0
20241121,105900,37418610,936,936,936,936,0
20241121,105800,37418610,936,935,936,935,101
20241121,105700,37324174,935,934,936,934,604
20241121,105600,36758838,934,934,934,934,0
20241121,105500,36758838,934,934,934,934,0
20241121,105400,36758838,934,934,934,934,0
20241121,105300,36758838,934,934,934,934,0
20241121,105200,36758838,934,934,934,934,0
20241121,105100,36758838,934,934,934,934,0
20241121,105000,36758838,934,934,934,934,0
20241121,104900,36758838,934,934,934,934,0
20241121,104800,36758838,934,934,934,934,1
20241121,104700,36757904,936,936,936,936,0
20241121,104600,36757904,936,934,936,934,4
20241121,104500,36754162,934,934,934,934,0
20241121,104400,36754162,934,934,934,934,0
20241121,104300,36754162,934,935,936,934,5
20241121,104200,36749486,936,933,936,932,5089
20241121,104100,32005598,933,934,934,933,4000
20241121,104000,28272745,934,934,934,934,0
20241121,103900,28272745,934,934,934,934,0
20241121,103800,28272745,934,934,934,934,222
20241121,103700,28065397,935,935,935,935,0
20241121,103600,28065397,935,935,935,935,1
20241121,103500,28064462,936,936,936,936,0
20241121,103400,28064462,936,936,936,936,2
20241121,103300,28062590,936,936,936,936,0
20241121,103200,28062590,936,936,936,936,0
20241121,103100,28062590,936,936,936,936,0
20241121,103000,28062590,936,936,936,936,4205
20241121,102900,24126710,935,934,935,934,4736
20241121,102800,19698579,935,935,935,935,0
20241121,102700,19698579,935,935,935,935,951
20241121,102600,18809394,936,936,936,936,0
20241121,102500,18809394,936,936,936,936,0
20241121,102400,18809394,936,936,936,936,0
20241121,102300,18809394,936,936,936,936,0
20241121,102200,18809394,936,936,936,936,0
20241121,102100,18809394,936,936,936,936,0
20241121,102000,18809394,936,936,936,936,0
20241121,101900,18809394,936,936,936,936,0
20241121,101800,18809394,936,936,936,936,23
20241121,101700,18787866,935,935,935,935,0
20241121,101600,18787866,935,937,937,935,657
20241121,101500,18173023,936,936,936,936,0
20241121,101400,18173023,936,936,936,936,562
20241121,101300,17646991,935,935,935,935,0
20241121,101200,17646991,935,935,935,935,10
20241121,101100,17637641,936,936,936,936,0
20241121,101000,17637641,936,936,936,936,0
20241121,100900,17637641,936,936,936,936,0
20241121,100800,17637641,936,936,936,936,0
20241121,100700,17637641,936,936,936,936,0
20241121,100600,17637641,936,936,936,936,0
20241121,100500,17637641,936,936,936,936,1
20241121,100400,17636705,934,935,935,934,6
20241121,100300,17631096,935,935,935,935,0
20241121,100200,17631096,935,935,935,935,0
20241121,100100,17631096,935,935,935,935,0
20241121,100000,17631096,935,935,935,935,0
20241121,095900,17631096,935,935,935,935,8
20241121,095800,17623616,936,936,936,936,0
20241121,095700,17623616,936,936,936,936,0
20241121,095600,17623616,936,936,936,936,0
20241121,095500,17623616,936,936,936,936,0
20241121,095400,17623616,936,936,936,936,0
20241121,095300,17623616,936,936,936,936,0
20241121,095200,17623616,936,936,936,936,0
20241121,095100,17623616,936,936,936,936,0
20241121,095000,17623616,936,936,936,936,3
20241121,094900,17620808,936,936,936,936,0
20241121,094800,17620808,936,936,936,936,0
20241121,094700,17620808,936,936,936,936,0
20241121,094600,17620808,936,936,936,936,0
20241121,094500,17620808,936,936,936,936,0
20241121,094400,17620808,936,936,936,936,2000
20241121,094300,15748808,936,936,936,936,1
20241121,094200,15747872,936,936,936,936,2
20241121,094100,15746000,936,936,936,936,10
20241121,094000,15736640,936,936,936,936,0
20241121,093900,15736640,936,936,936,936,0
20241121,093800,15736640,936,936,936,936,10
20241121,093700,15727280,936,936,936,936,0
20241121,093600,15727280,936,935,936,935,238
20241121,093500,15504749,934,934,934,934,0
20241121,093400,15504749,934,934,934,934,0
20241121,093300,15504749,934,934,934,934,0
20241121,093200,15504749,934,934,934,934,1001
20241121,093100,14569815,934,933,934,933,1500
20241121,093000,13169063,932,932,932,932,0
20241121,092900,13169063,932,932,932,932,0
20241121,092800,13169063,932,932,932,932,106
20241121,092700,13070271,933,933,933,933,0
20241121,092600,13070271,933,933,933,933,0
20241121,092500,13070271,933,933,933,933,0
20241121,092400,13070271,933,933,933,933,0
20241121,092300,13070271,933,933,933,933,0
20241121,092200,13070271,933,933,933,933,0
20241121,092100,13070271,933,933,933,933,33
20241121,092000,13039482,932,932,932,932,11
20241121,091900,13029230,933,932,933,932,1454
20241121,091800,11673030,932,932,932,932,0
20241121,091700,11673030,932,932,932,932,0
20241121,091600,11673030,932,932,932,932,113
20241121,091500,11567714,932,932,932,932,0
20241121,091400,11567714,932,932,932,932,0
20241121,091300,11567714,932,932,932,932,1
20241121,091200,11566782,932,932,932,932,63
20241121,091100,11508066,935,936,936,935,2
20241121,091000,11506195,937,937,937,937,0
20241121,090900,11506195,937,937,937,937,0
20241121,090800,11506195,937,937,937,937,0
20241121,090700,11506195,937,936,937,936,2
20241121,090600,11504322,932,932,932,932,0
20241121,090500,11504322,932,935,935,932,1893
20241121,090400,9738674,930,935,935,930,10000
20241121,090300,432153,942,939,942,939,339
20241121,090200,113499,938,938,938,938,119
20241121,090100,1877,938,938,938,938,1
20241121,090000,939,939,939,939,939,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 190600 68487542 936 936 936 936 894
3 20241121 190500 68487542 936 936 936 936 0
4 20241121 190400 68487542 936 936 936 936 0
5 20241121 190300 68487542 936 936 936 936 0
6 20241121 190200 68487542 936 936 936 936 0
7 20241121 190100 68487542 936 936 936 936 0
8 20241121 190000 68487542 936 936 936 936 0
9 20241121 185900 68487542 936 936 936 936 0
10 20241121 185800 68487542 936 936 936 936 0
11 20241121 185700 68487542 936 936 936 936 0
12 20241121 185600 68487542 936 936 936 936 0
13 20241121 185500 68487542 936 936 936 936 0
14 20241121 185400 68487542 936 936 936 936 0
15 20241121 185300 68487542 936 936 936 936 0
16 20241121 185200 68487542 936 936 936 936 0
17 20241121 185100 68487542 936 936 936 936 0
18 20241121 185000 68487542 936 936 936 936 0
19 20241121 184900 68487542 936 936 936 936 0
20 20241121 184800 68487542 936 936 936 936 0
21 20241121 184700 68487542 936 936 936 936 0
22 20241121 184600 68487542 936 936 936 936 0
23 20241121 184500 68487542 936 936 936 936 0
24 20241121 184400 68487542 936 936 936 936 0
25 20241121 184300 68487542 936 936 936 936 0
26 20241121 184200 68487542 936 936 936 936 0
27 20241121 184100 68487542 936 936 936 936 0
28 20241121 184000 68487542 936 936 936 936 0
29 20241121 183900 68487542 936 936 936 936 0
30 20241121 183800 68487542 936 936 936 936 0
31 20241121 183700 68487542 936 936 936 936 0
32 20241121 183600 68487542 936 936 936 936 894
33 20241121 183500 68487542 936 936 936 936 0
34 20241121 183400 68487542 936 936 936 936 0
35 20241121 183300 68487542 936 936 936 936 0
36 20241121 183200 68487542 936 936 936 936 0
37 20241121 183100 68487542 936 936 936 936 0
38 20241121 183000 68487542 936 936 936 936 0
39 20241121 182900 68487542 936 936 936 936 0
40 20241121 182800 68487542 936 936 936 936 0
41 20241121 182700 68487542 936 936 936 936 0
42 20241121 182600 68487542 936 936 936 936 0
43 20241121 182500 68487542 936 936 936 936 0
44 20241121 182400 68487542 936 936 936 936 0
45 20241121 182300 68487542 936 936 936 936 0
46 20241121 182200 68487542 936 936 936 936 0
47 20241121 182100 68487542 936 936 936 936 0
48 20241121 182000 68487542 936 936 936 936 0
49 20241121 181900 68487542 936 936 936 936 0
50 20241121 181800 68487542 936 936 936 936 0
51 20241121 181700 68487542 936 936 936 936 0
52 20241121 181600 68487542 936 936 936 936 0
53 20241121 181500 68487542 936 936 936 936 0
54 20241121 181400 68487542 936 936 936 936 0
55 20241121 181300 68487542 936 936 936 936 0
56 20241121 181200 68487542 936 936 936 936 0
57 20241121 181100 68487542 936 936 936 936 0
58 20241121 181000 68487542 936 936 936 936 0
59 20241121 180900 68487542 936 936 936 936 0
60 20241121 180800 68487542 936 936 936 936 0
61 20241121 180700 68487542 936 936 936 936 0
62 20241121 180600 68487542 936 936 936 936 894
63 20241121 180500 68487542 936 936 936 936 0
64 20241121 180400 68487542 936 936 936 936 0
65 20241121 180300 68487542 936 936 936 936 0
66 20241121 180200 68487542 936 936 936 936 0
67 20241121 180100 68487542 936 936 936 936 0
68 20241121 180000 68487542 936 936 936 936 0
69 20241121 175900 68487542 936 936 936 936 0
70 20241121 175800 68487542 936 936 936 936 0
71 20241121 175700 68487542 936 936 936 936 0
72 20241121 175600 68487542 936 936 936 936 0
73 20241121 175500 68487542 936 936 936 936 0
74 20241121 175400 68487542 936 936 936 936 0
75 20241121 175300 68487542 936 936 936 936 0
76 20241121 175200 68487542 936 936 936 936 0
77 20241121 175100 68487542 936 936 936 936 0
78 20241121 175000 68487542 936 936 936 936 0
79 20241121 174900 68487542 936 936 936 936 0
80 20241121 174800 68487542 936 936 936 936 0
81 20241121 174700 68487542 936 936 936 936 0
82 20241121 174600 68487542 936 936 936 936 0
83 20241121 174500 68487542 936 936 936 936 0
84 20241121 174400 68487542 936 936 936 936 0
85 20241121 174300 68487542 936 936 936 936 0
86 20241121 174200 68487542 936 936 936 936 0
87 20241121 174100 68487542 936 936 936 936 0
88 20241121 174000 68487542 936 936 936 936 0
89 20241121 173900 68487542 936 936 936 936 0
90 20241121 173800 68487542 936 936 936 936 0
91 20241121 173700 68487542 936 936 936 936 0
92 20241121 173600 68487542 936 936 936 936 894
93 20241121 173500 68487542 936 936 936 936 0
94 20241121 173400 68487542 936 936 936 936 0
95 20241121 173300 68487542 936 936 936 936 0
96 20241121 173200 68487542 936 936 936 936 0
97 20241121 173100 68487542 936 936 936 936 0
98 20241121 173000 68487542 936 936 936 936 0
99 20241121 172900 68487542 936 936 936 936 0
100 20241121 172800 68487542 936 936 936 936 0
101 20241121 172700 68487542 936 936 936 936 0
102 20241121 172600 68487542 936 936 936 936 0
103 20241121 172500 68487542 936 936 936 936 0
104 20241121 172400 68487542 936 936 936 936 0
105 20241121 172300 68487542 936 936 936 936 0
106 20241121 172200 68487542 936 936 936 936 0
107 20241121 172100 68487542 936 936 936 936 0
108 20241121 172000 68487542 936 936 936 936 0
109 20241121 171900 68487542 936 936 936 936 0
110 20241121 171800 68487542 936 936 936 936 0
111 20241121 171700 68487542 936 936 936 936 0
112 20241121 171600 68487542 936 936 936 936 0
113 20241121 171500 68487542 936 936 936 936 0
114 20241121 171400 68487542 936 936 936 936 0
115 20241121 171300 68487542 936 936 936 936 0
116 20241121 171200 68487542 936 936 936 936 0
117 20241121 171100 68487542 936 936 936 936 0
118 20241121 171000 68487542 936 936 936 936 0
119 20241121 170900 68487542 936 936 936 936 0
120 20241121 170800 68487542 936 936 936 936 0
121 20241121 170700 68487542 936 936 936 936 0
122 20241121 170600 68487542 936 936 936 936 894
123 20241121 170500 68487542 936 936 936 936 0
124 20241121 170400 68487542 936 936 936 936 0
125 20241121 170300 68487542 936 936 936 936 0
126 20241121 170200 68487542 936 936 936 936 0
127 20241121 170100 68487542 936 936 936 936 0
128 20241121 170000 68487542 936 936 936 936 0
129 20241121 165900 68487542 936 936 936 936 0
130 20241121 165800 68487542 936 936 936 936 0
131 20241121 165700 68487542 936 936 936 936 0
132 20241121 165600 68487542 936 936 936 936 0
133 20241121 165500 68487542 936 936 936 936 0
134 20241121 165400 68487542 936 936 936 936 0
135 20241121 165300 68487542 936 936 936 936 0
136 20241121 165200 68487542 936 936 936 936 0
137 20241121 165100 68487542 936 936 936 936 0
138 20241121 165000 68487542 936 936 936 936 0
139 20241121 164900 68487542 936 936 936 936 0
140 20241121 164800 68487542 936 936 936 936 0
141 20241121 164700 68487542 936 936 936 936 0
142 20241121 164600 68487542 936 936 936 936 0
143 20241121 164500 68487542 936 936 936 936 0
144 20241121 164400 68487542 936 936 936 936 0
145 20241121 164300 68487542 936 936 936 936 0
146 20241121 164200 68487542 936 936 936 936 0
147 20241121 164100 68487542 936 936 936 936 0
148 20241121 164000 68487542 936 936 936 936 0
149 20241121 163900 68487542 936 936 936 936 0
150 20241121 163800 68487542 936 936 936 936 0
151 20241121 163700 68487542 936 936 936 936 0
152 20241121 163600 68487542 936 936 936 936 894
153 20241121 163500 68487542 936 936 936 936 0
154 20241121 163400 68487542 936 936 936 936 0
155 20241121 163300 68487542 936 936 936 936 0
156 20241121 163200 68487542 936 936 936 936 0
157 20241121 163100 68487542 936 936 936 936 0
158 20241121 163000 68487542 936 936 936 936 0
159 20241121 162900 68487542 936 936 936 936 0
160 20241121 162800 68487542 936 936 936 936 0
161 20241121 162700 68487542 936 936 936 936 0
162 20241121 162600 68487542 936 936 936 936 0
163 20241121 162500 68487542 936 936 936 936 0
164 20241121 162400 68487542 936 936 936 936 0
165 20241121 162300 68487542 936 936 936 936 0
166 20241121 162200 68487542 936 936 936 936 0
167 20241121 162100 68487542 936 936 936 936 0
168 20241121 162000 68487542 936 936 936 936 0
169 20241121 161900 68487542 936 936 936 936 0
170 20241121 161800 68487542 936 936 936 936 0
171 20241121 161700 68487542 936 936 936 936 0
172 20241121 161600 68487542 936 936 936 936 0
173 20241121 161500 68487542 936 936 936 936 0
174 20241121 161400 68487542 936 936 936 936 0
175 20241121 161300 68487542 936 936 936 936 0
176 20241121 161200 68487542 936 936 936 936 0
177 20241121 161100 68487542 936 936 936 936 0
178 20241121 161000 68487542 936 936 936 936 0
179 20241121 160900 68487542 936 936 936 936 0
180 20241121 160800 68487542 936 936 936 936 0
181 20241121 160700 68487542 936 936 936 936 0
182 20241121 160600 68487542 936 936 936 936 894
183 20241121 160500 68487542 936 936 936 936 0
184 20241121 160400 68487542 936 936 936 936 0
185 20241121 160300 68487542 936 936 936 936 0
186 20241121 160200 68487542 936 936 936 936 0
187 20241121 160100 68487542 936 936 936 936 0
188 20241121 160000 68487542 936 936 936 936 0
189 20241121 155900 68487542 936 936 936 936 0
190 20241121 155800 68487542 936 936 936 936 0
191 20241121 155700 68487542 936 936 936 936 0
192 20241121 155600 68487542 936 936 936 936 0
193 20241121 155500 68487542 936 936 936 936 0
194 20241121 155400 68487542 936 936 936 936 0
195 20241121 155300 68487542 936 936 936 936 0
196 20241121 155200 68487542 936 936 936 936 0
197 20241121 155100 68487542 936 936 936 936 0
198 20241121 155000 68487542 936 936 936 936 0
199 20241121 154900 68487542 936 936 936 936 0
200 20241121 154800 68487542 936 936 936 936 0
201 20241121 154700 68487542 936 936 936 936 0
202 20241121 154600 68487542 936 936 936 936 0
203 20241121 154500 68487542 936 936 936 936 0
204 20241121 154400 68487542 936 936 936 936 0
205 20241121 154300 68487542 936 936 936 936 0
206 20241121 154200 68487542 936 936 936 936 0
207 20241121 154100 68487542 936 936 936 936 0
208 20241121 154000 68487542 936 936 936 936 0
209 20241121 153900 68487542 936 936 936 936 0
210 20241121 153800 68487542 936 936 936 936 0
211 20241121 153700 68487542 936 936 936 936 0
212 20241121 153600 68487542 936 936 936 936 894
213 20241121 153500 68487542 936 936 936 936 0
214 20241121 153400 68487542 936 936 936 936 0
215 20241121 153300 68487542 936 936 936 936 0
216 20241121 153200 68487542 936 936 936 936 0
217 20241121 153100 68487542 936 936 936 936 0
218 20241121 153000 68487542 936 936 936 936 894
219 20241121 152900 67650758 936 936 936 936 0
220 20241121 152800 67650758 936 936 936 936 0
221 20241121 152700 67650758 936 936 936 936 0
222 20241121 152600 67650758 936 936 936 936 0
223 20241121 152500 67650758 936 936 936 936 0
224 20241121 152400 67650758 936 936 936 936 0
225 20241121 152300 67650758 936 936 936 936 0
226 20241121 152200 67650758 936 936 936 936 0
227 20241121 152100 67650758 936 936 936 936 0
228 20241121 152000 67650758 936 936 936 936 0
229 20241121 151900 67650758 936 936 936 936 0
230 20241121 151800 67650758 936 936 936 936 0
231 20241121 151700 67650758 936 936 936 936 0
232 20241121 151600 67650758 936 936 936 936 2
233 20241121 151500 67648886 936 936 936 936 0
234 20241121 151400 67648886 936 936 936 936 0
235 20241121 151300 67648886 936 936 936 936 15
236 20241121 151200 67634846 938 936 938 936 3
237 20241121 151100 67632035 938 938 938 938 0
238 20241121 151000 67632035 938 938 938 938 0
239 20241121 150900 67632035 938 938 938 938 1071
240 20241121 150800 66627437 938 938 938 938 0
241 20241121 150700 66627437 938 938 938 938 0
242 20241121 150600 66627437 938 938 938 938 0
243 20241121 150500 66627437 938 938 938 938 0
244 20241121 150400 66627437 938 938 938 938 0
245 20241121 150300 66627437 938 938 938 938 0
246 20241121 150200 66627437 938 938 938 938 0
247 20241121 150100 66627437 938 938 938 938 0
248 20241121 150000 66627437 938 937 938 936 29
249 20241121 145900 66600287 938 938 938 938 0
250 20241121 145800 66600287 938 938 938 938 0
251 20241121 145700 66600287 938 938 938 938 0
252 20241121 145600 66600287 938 938 938 938 0
253 20241121 145500 66600287 938 938 938 938 1
254 20241121 145400 66599349 937 937 937 937 10
255 20241121 145300 66589979 938 938 938 938 10
256 20241121 145200 66580599 938 937 938 937 110
257 20241121 145100 66477519 937 937 937 937 0
258 20241121 145000 66477519 937 937 937 937 0
259 20241121 144900 66477519 937 937 937 937 0
260 20241121 144800 66477519 937 937 937 937 0
261 20241121 144700 66477519 937 937 937 937 0
262 20241121 144600 66477519 937 937 937 937 0
263 20241121 144500 66477519 937 937 937 937 0
264 20241121 144400 66477519 937 937 937 937 0
265 20241121 144300 66477519 937 937 937 937 0
266 20241121 144200 66477519 937 937 937 937 0
267 20241121 144100 66477519 937 937 937 937 0
268 20241121 144000 66477519 937 937 937 937 20
269 20241121 143900 66458779 937 937 937 937 1
270 20241121 143800 66457842 936 936 936 936 477
271 20241121 143700 66011370 936 936 936 936 2825
272 20241121 143600 63367170 940 940 940 940 0
273 20241121 143500 63367170 940 940 940 936 15732
274 20241121 143400 48641810 940 940 940 940 0
275 20241121 143300 48641810 940 940 940 940 0
276 20241121 143200 48641810 940 940 940 940 0
277 20241121 143100 48641810 940 940 940 940 0
278 20241121 143000 48641810 940 940 940 940 0
279 20241121 142900 48641810 940 940 940 940 1
280 20241121 142800 48640870 937 937 937 937 0
281 20241121 142700 48640870 937 937 937 937 0
282 20241121 142600 48640870 937 937 937 937 0
283 20241121 142500 48640870 937 937 937 937 0
284 20241121 142400 48640870 937 937 937 937 223
285 20241121 142300 48431919 936 936 936 936 0
286 20241121 142200 48431919 936 936 936 936 0
287 20241121 142100 48431919 936 936 936 936 0
288 20241121 142000 48431919 936 936 936 936 0
289 20241121 141900 48431919 936 936 936 936 0
290 20241121 141800 48431919 936 936 936 936 0
291 20241121 141700 48431919 936 936 936 936 23
292 20241121 141600 48410391 937 937 937 937 0
293 20241121 141500 48410391 937 937 937 937 2777
294 20241121 141400 45808342 936 936 936 936 0
295 20241121 141300 45808342 936 936 936 936 1376
296 20241121 141200 44520406 936 936 936 936 0
297 20241121 141100 44520406 936 936 936 936 0
298 20241121 141000 44520406 936 936 936 936 0
299 20241121 140900 44520406 936 936 936 936 0
300 20241121 140800 44520406 936 936 936 936 1
301 20241121 140700 44519470 935 935 935 935 0
302 20241121 140600 44519470 935 935 935 935 1
303 20241121 140500 44518535 935 935 935 935 10
304 20241121 140400 44509185 935 935 935 935 0
305 20241121 140300 44509185 935 935 935 935 0
306 20241121 140200 44509185 935 935 935 935 0
307 20241121 140100 44509185 935 935 935 935 0
308 20241121 140000 44509185 935 935 935 935 1000
309 20241121 135900 43574185 936 936 936 936 0
310 20241121 135800 43574185 936 936 936 936 0
311 20241121 135700 43574185 936 936 936 936 0
312 20241121 135600 43574185 936 936 936 936 0
313 20241121 135500 43574185 936 936 936 936 0
314 20241121 135400 43574185 936 936 936 936 0
315 20241121 135300 43574185 936 936 936 936 1
316 20241121 135200 43573249 934 934 934 934 0
317 20241121 135100 43573249 934 934 934 934 0
318 20241121 135000 43573249 934 934 934 934 0
319 20241121 134900 43573249 934 934 934 934 0
320 20241121 134800 43573249 934 934 934 934 0
321 20241121 134700 43573249 934 934 934 934 0
322 20241121 134600 43573249 934 934 934 934 0
323 20241121 134500 43573249 934 934 934 934 0
324 20241121 134400 43573249 934 935 935 934 136
325 20241121 134300 43446217 936 936 936 936 0
326 20241121 134200 43446217 936 936 936 936 0
327 20241121 134100 43446217 936 936 936 936 0
328 20241121 134000 43446217 936 936 936 936 26
329 20241121 133900 43421881 936 936 936 936 0
330 20241121 133800 43421881 936 936 936 936 0
331 20241121 133700 43421881 936 936 936 936 0
332 20241121 133600 43421881 936 936 936 936 0
333 20241121 133500 43421881 936 936 936 936 0
334 20241121 133400 43421881 936 936 936 936 0
335 20241121 133300 43421881 936 936 936 936 0
336 20241121 133200 43421881 936 936 936 936 0
337 20241121 133100 43421881 936 936 936 936 0
338 20241121 133000 43421881 936 936 936 936 0
339 20241121 132900 43421881 936 936 936 936 0
340 20241121 132800 43421881 936 936 936 936 0
341 20241121 132700 43421881 936 936 936 936 111
342 20241121 132600 43317985 936 936 936 936 0
343 20241121 132500 43317985 936 936 936 936 0
344 20241121 132400 43317985 936 936 936 936 0
345 20241121 132300 43317985 936 936 936 936 0
346 20241121 132200 43317985 936 937 937 936 2
347 20241121 132100 43316112 936 936 936 936 0
348 20241121 132000 43316112 936 936 936 936 0
349 20241121 131900 43316112 936 936 936 936 0
350 20241121 131800 43316112 936 936 936 936 100
351 20241121 131700 43222512 936 936 936 936 0
352 20241121 131600 43222512 936 936 936 936 35
353 20241121 131500 43189752 937 937 937 937 0
354 20241121 131400 43189752 937 937 937 937 0
355 20241121 131300 43189752 937 937 937 937 1
356 20241121 131200 43188815 936 936 936 936 0
357 20241121 131100 43188815 936 936 936 936 0
358 20241121 131000 43188815 936 936 936 936 0
359 20241121 130900 43188815 936 936 936 936 0
360 20241121 130800 43188815 936 936 936 936 0
361 20241121 130700 43188815 936 936 936 936 0
362 20241121 130600 43188815 936 936 936 936 358
363 20241121 130500 42853727 941 941 941 941 0
364 20241121 130400 42853727 941 941 941 941 0
365 20241121 130300 42853727 941 941 941 941 0
366 20241121 130200 42853727 941 941 941 941 0
367 20241121 130100 42853727 941 941 941 941 0
368 20241121 130000 42853727 941 941 941 941 0
369 20241121 125900 42853727 941 941 941 941 0
370 20241121 125800 42853727 941 935 941 935 1892
371 20241121 125700 41081223 936 936 936 936 0
372 20241121 125600 41081223 936 936 936 936 0
373 20241121 125500 41081223 936 936 936 936 0
374 20241121 125400 41081223 936 933 936 933 228
375 20241121 125300 40868494 933 934 934 933 499
376 20241121 125200 40402926 936 936 936 936 0
377 20241121 125100 40402926 936 936 936 936 0
378 20241121 125000 40402926 936 936 936 936 0
379 20241121 124900 40402926 936 936 936 936 0
380 20241121 124800 40402926 936 936 936 936 0
381 20241121 124700 40402926 936 936 936 936 0
382 20241121 124600 40402926 936 936 936 936 0
383 20241121 124500 40402926 936 936 936 936 0
384 20241121 124400 40402926 936 936 936 936 0
385 20241121 124300 40402926 936 936 936 936 0
386 20241121 124200 40402926 936 936 936 936 0
387 20241121 124100 40402926 936 936 936 936 0
388 20241121 124000 40402926 936 936 936 936 0
389 20241121 123900 40402926 936 936 936 936 0
390 20241121 123800 40402926 936 936 936 936 0
391 20241121 123700 40402926 936 935 936 935 3
392 20241121 123600 40400119 936 936 936 936 0
393 20241121 123500 40400119 936 936 936 936 0
394 20241121 123400 40400119 936 936 936 936 0
395 20241121 123300 40400119 936 936 936 936 0
396 20241121 123200 40400119 936 936 936 936 0
397 20241121 123100 40400119 936 936 936 936 0
398 20241121 123000 40400119 936 936 936 936 0
399 20241121 122900 40400119 936 936 936 936 0
400 20241121 122800 40400119 936 936 936 936 0
401 20241121 122700 40400119 936 935 936 935 2
402 20241121 122600 40398248 935 935 935 935 0
403 20241121 122500 40398248 935 935 935 935 0
404 20241121 122400 40398248 935 935 935 935 0
405 20241121 122300 40398248 935 935 935 935 0
406 20241121 122200 40398248 935 935 935 935 0
407 20241121 122100 40398248 935 935 935 935 0
408 20241121 122000 40398248 935 935 935 935 0
409 20241121 121900 40398248 935 935 935 935 0
410 20241121 121800 40398248 935 935 935 935 0
411 20241121 121700 40398248 935 935 935 935 0
412 20241121 121600 40398248 935 935 935 935 0
413 20241121 121500 40398248 935 935 935 935 0
414 20241121 121400 40398248 935 935 935 935 0
415 20241121 121300 40398248 935 935 935 935 0
416 20241121 121200 40398248 935 935 935 935 0
417 20241121 121100 40398248 935 935 935 935 0
418 20241121 121000 40398248 935 935 935 935 0
419 20241121 120900 40398248 935 935 935 935 0
420 20241121 120800 40398248 935 935 935 935 1
421 20241121 120700 40397313 934 934 934 934 1
422 20241121 120600 40396379 936 936 936 936 0
423 20241121 120500 40396379 936 936 936 936 0
424 20241121 120400 40396379 936 936 936 936 0
425 20241121 120300 40396379 936 936 936 936 0
426 20241121 120200 40396379 936 935 936 935 5
427 20241121 120100 40391701 933 933 933 933 0
428 20241121 120000 40391701 933 933 933 933 0
429 20241121 115900 40391701 933 933 933 933 140
430 20241121 115800 40261081 933 933 933 933 0
431 20241121 115700 40261081 933 933 933 933 0
432 20241121 115600 40261081 933 936 936 933 2718
433 20241121 115500 37725181 936 936 936 936 0
434 20241121 115400 37725181 936 936 936 936 0
435 20241121 115300 37725181 936 936 936 936 0
436 20241121 115200 37725181 936 936 936 936 0
437 20241121 115100 37725181 936 936 936 936 0
438 20241121 115000 37725181 936 936 936 936 0
439 20241121 114900 37725181 936 936 936 936 0
440 20241121 114800 37725181 936 936 936 936 0
441 20241121 114700 37725181 936 936 936 936 0
442 20241121 114600 37725181 936 936 936 936 0
443 20241121 114500 37725181 936 936 936 936 0
444 20241121 114400 37725181 936 936 936 936 0
445 20241121 114300 37725181 936 936 936 936 0
446 20241121 114200 37725181 936 936 936 936 0
447 20241121 114100 37725181 936 936 936 936 0
448 20241121 114000 37725181 936 936 936 936 0
449 20241121 113900 37725181 936 936 936 936 0
450 20241121 113800 37725181 936 936 936 936 0
451 20241121 113700 37725181 936 936 936 936 0
452 20241121 113600 37725181 936 936 936 936 0
453 20241121 113500 37725181 936 936 936 936 0
454 20241121 113400 37725181 936 936 936 936 0
455 20241121 113300 37725181 936 936 936 936 0
456 20241121 113200 37725181 936 936 936 936 1
457 20241121 113100 37724245 933 934 934 933 150
458 20241121 113000 37584281 936 936 936 936 0
459 20241121 112900 37584281 936 936 936 936 0
460 20241121 112800 37584281 936 936 936 936 0
461 20241121 112700 37584281 936 936 936 936 0
462 20241121 112600 37584281 936 936 936 936 0
463 20241121 112500 37584281 936 936 936 936 0
464 20241121 112400 37584281 936 936 936 936 0
465 20241121 112300 37584281 936 936 936 936 0
466 20241121 112200 37584281 936 936 936 936 0
467 20241121 112100 37584281 936 936 936 936 0
468 20241121 112000 37584281 936 936 936 936 0
469 20241121 111900 37584281 936 936 936 936 0
470 20241121 111800 37584281 936 936 936 936 0
471 20241121 111700 37584281 936 936 936 936 0
472 20241121 111600 37584281 936 936 936 936 0
473 20241121 111500 37584281 936 936 936 936 0
474 20241121 111400 37584281 936 936 936 936 100
475 20241121 111300 37490681 936 936 936 936 0
476 20241121 111200 37490681 936 936 936 936 41
477 20241121 111100 37452305 936 936 936 936 1
478 20241121 111000 37451369 936 936 936 936 0
479 20241121 110900 37451369 936 936 936 936 0
480 20241121 110800 37451369 936 936 936 936 0
481 20241121 110700 37451369 936 936 936 936 0
482 20241121 110600 37451369 936 936 936 936 0
483 20241121 110500 37451369 936 936 936 936 0
484 20241121 110400 37451369 936 936 936 936 0
485 20241121 110300 37451369 936 936 936 936 0
486 20241121 110200 37451369 936 936 936 936 0
487 20241121 110100 37451369 936 935 936 935 35
488 20241121 110000 37418610 936 936 936 936 0
489 20241121 105900 37418610 936 936 936 936 0
490 20241121 105800 37418610 936 935 936 935 101
491 20241121 105700 37324174 935 934 936 934 604
492 20241121 105600 36758838 934 934 934 934 0
493 20241121 105500 36758838 934 934 934 934 0
494 20241121 105400 36758838 934 934 934 934 0
495 20241121 105300 36758838 934 934 934 934 0
496 20241121 105200 36758838 934 934 934 934 0
497 20241121 105100 36758838 934 934 934 934 0
498 20241121 105000 36758838 934 934 934 934 0
499 20241121 104900 36758838 934 934 934 934 0
500 20241121 104800 36758838 934 934 934 934 1
501 20241121 104700 36757904 936 936 936 936 0
502 20241121 104600 36757904 936 934 936 934 4
503 20241121 104500 36754162 934 934 934 934 0
504 20241121 104400 36754162 934 934 934 934 0
505 20241121 104300 36754162 934 935 936 934 5
506 20241121 104200 36749486 936 933 936 932 5089
507 20241121 104100 32005598 933 934 934 933 4000
508 20241121 104000 28272745 934 934 934 934 0
509 20241121 103900 28272745 934 934 934 934 0
510 20241121 103800 28272745 934 934 934 934 222
511 20241121 103700 28065397 935 935 935 935 0
512 20241121 103600 28065397 935 935 935 935 1
513 20241121 103500 28064462 936 936 936 936 0
514 20241121 103400 28064462 936 936 936 936 2
515 20241121 103300 28062590 936 936 936 936 0
516 20241121 103200 28062590 936 936 936 936 0
517 20241121 103100 28062590 936 936 936 936 0
518 20241121 103000 28062590 936 936 936 936 4205
519 20241121 102900 24126710 935 934 935 934 4736
520 20241121 102800 19698579 935 935 935 935 0
521 20241121 102700 19698579 935 935 935 935 951
522 20241121 102600 18809394 936 936 936 936 0
523 20241121 102500 18809394 936 936 936 936 0
524 20241121 102400 18809394 936 936 936 936 0
525 20241121 102300 18809394 936 936 936 936 0
526 20241121 102200 18809394 936 936 936 936 0
527 20241121 102100 18809394 936 936 936 936 0
528 20241121 102000 18809394 936 936 936 936 0
529 20241121 101900 18809394 936 936 936 936 0
530 20241121 101800 18809394 936 936 936 936 23
531 20241121 101700 18787866 935 935 935 935 0
532 20241121 101600 18787866 935 937 937 935 657
533 20241121 101500 18173023 936 936 936 936 0
534 20241121 101400 18173023 936 936 936 936 562
535 20241121 101300 17646991 935 935 935 935 0
536 20241121 101200 17646991 935 935 935 935 10
537 20241121 101100 17637641 936 936 936 936 0
538 20241121 101000 17637641 936 936 936 936 0
539 20241121 100900 17637641 936 936 936 936 0
540 20241121 100800 17637641 936 936 936 936 0
541 20241121 100700 17637641 936 936 936 936 0
542 20241121 100600 17637641 936 936 936 936 0
543 20241121 100500 17637641 936 936 936 936 1
544 20241121 100400 17636705 934 935 935 934 6
545 20241121 100300 17631096 935 935 935 935 0
546 20241121 100200 17631096 935 935 935 935 0
547 20241121 100100 17631096 935 935 935 935 0
548 20241121 100000 17631096 935 935 935 935 0
549 20241121 095900 17631096 935 935 935 935 8
550 20241121 095800 17623616 936 936 936 936 0
551 20241121 095700 17623616 936 936 936 936 0
552 20241121 095600 17623616 936 936 936 936 0
553 20241121 095500 17623616 936 936 936 936 0
554 20241121 095400 17623616 936 936 936 936 0
555 20241121 095300 17623616 936 936 936 936 0
556 20241121 095200 17623616 936 936 936 936 0
557 20241121 095100 17623616 936 936 936 936 0
558 20241121 095000 17623616 936 936 936 936 3
559 20241121 094900 17620808 936 936 936 936 0
560 20241121 094800 17620808 936 936 936 936 0
561 20241121 094700 17620808 936 936 936 936 0
562 20241121 094600 17620808 936 936 936 936 0
563 20241121 094500 17620808 936 936 936 936 0
564 20241121 094400 17620808 936 936 936 936 2000
565 20241121 094300 15748808 936 936 936 936 1
566 20241121 094200 15747872 936 936 936 936 2
567 20241121 094100 15746000 936 936 936 936 10
568 20241121 094000 15736640 936 936 936 936 0
569 20241121 093900 15736640 936 936 936 936 0
570 20241121 093800 15736640 936 936 936 936 10
571 20241121 093700 15727280 936 936 936 936 0
572 20241121 093600 15727280 936 935 936 935 238
573 20241121 093500 15504749 934 934 934 934 0
574 20241121 093400 15504749 934 934 934 934 0
575 20241121 093300 15504749 934 934 934 934 0
576 20241121 093200 15504749 934 934 934 934 1001
577 20241121 093100 14569815 934 933 934 933 1500
578 20241121 093000 13169063 932 932 932 932 0
579 20241121 092900 13169063 932 932 932 932 0
580 20241121 092800 13169063 932 932 932 932 106
581 20241121 092700 13070271 933 933 933 933 0
582 20241121 092600 13070271 933 933 933 933 0
583 20241121 092500 13070271 933 933 933 933 0
584 20241121 092400 13070271 933 933 933 933 0
585 20241121 092300 13070271 933 933 933 933 0
586 20241121 092200 13070271 933 933 933 933 0
587 20241121 092100 13070271 933 933 933 933 33
588 20241121 092000 13039482 932 932 932 932 11
589 20241121 091900 13029230 933 932 933 932 1454
590 20241121 091800 11673030 932 932 932 932 0
591 20241121 091700 11673030 932 932 932 932 0
592 20241121 091600 11673030 932 932 932 932 113
593 20241121 091500 11567714 932 932 932 932 0
594 20241121 091400 11567714 932 932 932 932 0
595 20241121 091300 11567714 932 932 932 932 1
596 20241121 091200 11566782 932 932 932 932 63
597 20241121 091100 11508066 935 936 936 935 2
598 20241121 091000 11506195 937 937 937 937 0
599 20241121 090900 11506195 937 937 937 937 0
600 20241121 090800 11506195 937 937 937 937 0
601 20241121 090700 11506195 937 936 937 936 2
602 20241121 090600 11504322 932 932 932 932 0
603 20241121 090500 11504322 932 935 935 932 1893
604 20241121 090400 9738674 930 935 935 930 10000
605 20241121 090300 432153 942 939 942 939 339
606 20241121 090200 113499 938 938 938 938 119
607 20241121 090100 1877 938 938 938 938 1
608 20241121 090000 939 939 939 939 939 1