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

616
033170/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191400,185959904,814,814,814,814,3564
20241121,191300,185959904,814,814,814,814,0
20241121,191200,185959904,814,814,814,814,0
20241121,191100,185959904,814,814,814,814,0
20241121,191000,185959904,814,814,814,814,0
20241121,190900,185959904,814,814,814,814,0
20241121,190800,185959904,814,814,814,814,0
20241121,190700,185959904,814,814,814,814,0
20241121,190600,185959904,814,814,814,814,0
20241121,190500,185959904,814,814,814,814,0
20241121,190400,185959904,814,814,814,814,0
20241121,190300,185959904,814,814,814,814,0
20241121,190200,185959904,814,814,814,814,0
20241121,190100,185959904,814,814,814,814,0
20241121,190000,185959904,814,814,814,814,0
20241121,185900,185959904,814,814,814,814,0
20241121,185800,185959904,814,814,814,814,0
20241121,185700,185959904,814,814,814,814,0
20241121,185600,185959904,814,814,814,814,0
20241121,185500,185959904,814,814,814,814,0
20241121,185400,185959904,814,814,814,814,0
20241121,185300,185959904,814,814,814,814,0
20241121,185200,185959904,814,814,814,814,0
20241121,185100,185959904,814,814,814,814,0
20241121,185000,185959904,814,814,814,814,0
20241121,184900,185959904,814,814,814,814,0
20241121,184800,185959904,814,814,814,814,0
20241121,184700,185959904,814,814,814,814,0
20241121,184600,185959904,814,814,814,814,0
20241121,184500,185959904,814,814,814,814,0
20241121,184400,185959904,814,814,814,814,3564
20241121,184300,185959904,814,814,814,814,0
20241121,184200,185959904,814,814,814,814,0
20241121,184100,185959904,814,814,814,814,0
20241121,184000,185959904,814,814,814,814,0
20241121,183900,185959904,814,814,814,814,0
20241121,183800,185959904,814,814,814,814,0
20241121,183700,185959904,814,814,814,814,0
20241121,183600,185959904,814,814,814,814,0
20241121,183500,185959904,814,814,814,814,0
20241121,183400,185959904,814,814,814,814,0
20241121,183300,185959904,814,814,814,814,0
20241121,183200,185959904,814,814,814,814,0
20241121,183100,185959904,814,814,814,814,0
20241121,183000,185959904,814,814,814,814,0
20241121,182900,185959904,814,814,814,814,0
20241121,182800,185959904,814,814,814,814,0
20241121,182700,185959904,814,814,814,814,0
20241121,182600,185959904,814,814,814,814,0
20241121,182500,185959904,814,814,814,814,0
20241121,182400,185959904,814,814,814,814,0
20241121,182300,185959904,814,814,814,814,0
20241121,182200,185959904,814,814,814,814,0
20241121,182100,185959904,814,814,814,814,0
20241121,182000,185959904,814,814,814,814,0
20241121,181900,185959904,814,814,814,814,0
20241121,181800,185959904,814,814,814,814,0
20241121,181700,185959904,814,814,814,814,0
20241121,181600,185959904,814,814,814,814,0
20241121,181500,185959904,814,814,814,814,0
20241121,181400,185959904,814,814,814,814,3564
20241121,181300,185959904,814,814,814,814,0
20241121,181200,185959904,814,814,814,814,0
20241121,181100,185959904,814,814,814,814,0
20241121,181000,185959904,814,814,814,814,0
20241121,180900,185959904,814,814,814,814,0
20241121,180800,185959904,814,814,814,814,0
20241121,180700,185959904,814,814,814,814,0
20241121,180600,185959904,814,814,814,814,0
20241121,180500,185959904,814,814,814,814,0
20241121,180400,185959904,814,814,814,814,0
20241121,180300,185959904,814,814,814,814,0
20241121,180200,185959904,814,814,814,814,0
20241121,180100,185959904,814,814,814,814,0
20241121,180000,185959904,814,814,814,814,0
20241121,175900,185959904,814,814,814,814,0
20241121,175800,185959904,814,814,814,814,0
20241121,175700,185959904,814,814,814,814,0
20241121,175600,185959904,814,814,814,814,0
20241121,175500,185959904,814,814,814,814,0
20241121,175400,185959904,814,814,814,814,0
20241121,175300,185959904,814,814,814,814,0
20241121,175200,185959904,814,814,814,814,0
20241121,175100,185959904,814,814,814,814,0
20241121,175000,185959904,814,814,814,814,0
20241121,174900,185959904,814,814,814,814,0
20241121,174800,185959904,814,814,814,814,0
20241121,174700,185959904,814,814,814,814,0
20241121,174600,185959904,814,814,814,814,0
20241121,174500,185959904,814,814,814,814,0
20241121,174400,185959904,814,814,814,814,3564
20241121,174300,185959904,814,814,814,814,0
20241121,174200,185959904,814,814,814,814,0
20241121,174100,185959904,814,814,814,814,0
20241121,174000,185959904,814,814,814,814,0
20241121,173900,185959904,814,814,814,814,0
20241121,173800,185959904,814,814,814,814,0
20241121,173700,185959904,814,814,814,814,0
20241121,173600,185959904,814,814,814,814,0
20241121,173500,185959904,814,814,814,814,0
20241121,173400,185959904,814,814,814,814,0
20241121,173300,185959904,814,814,814,814,0
20241121,173200,185959904,814,814,814,814,0
20241121,173100,185959904,814,814,814,814,0
20241121,173000,185959904,814,814,814,814,0
20241121,172900,185959904,814,814,814,814,0
20241121,172800,185959904,814,814,814,814,0
20241121,172700,185959904,814,814,814,814,0
20241121,172600,185959904,814,814,814,814,0
20241121,172500,185959904,814,814,814,814,0
20241121,172400,185959904,814,814,814,814,0
20241121,172300,185959904,814,814,814,814,0
20241121,172200,185959904,814,814,814,814,0
20241121,172100,185959904,814,814,814,814,0
20241121,172000,185959904,814,814,814,814,0
20241121,171900,185959904,814,814,814,814,0
20241121,171800,185959904,814,814,814,814,0
20241121,171700,185959904,814,814,814,814,0
20241121,171600,185959904,814,814,814,814,0
20241121,171500,185959904,814,814,814,814,0
20241121,171400,185959904,814,814,814,814,3564
20241121,171300,185959904,814,814,814,814,0
20241121,171200,185959904,814,814,814,814,0
20241121,171100,185959904,814,814,814,814,0
20241121,171000,185959904,814,814,814,814,0
20241121,170900,185959904,814,814,814,814,0
20241121,170800,185959904,814,814,814,814,0
20241121,170700,185959904,814,814,814,814,0
20241121,170600,185959904,814,814,814,814,0
20241121,170500,185959904,814,814,814,814,0
20241121,170400,185959904,814,814,814,814,0
20241121,170300,185959904,814,814,814,814,0
20241121,170200,185959904,814,814,814,814,0
20241121,170100,185959904,814,814,814,814,0
20241121,170000,185959904,814,814,814,814,0
20241121,165900,185959904,814,814,814,814,0
20241121,165800,185959904,814,814,814,814,0
20241121,165700,185959904,814,814,814,814,0
20241121,165600,185959904,814,814,814,814,0
20241121,165500,185959904,814,814,814,814,0
20241121,165400,185959904,814,814,814,814,0
20241121,165300,185959904,814,814,814,814,0
20241121,165200,185959904,814,814,814,814,0
20241121,165100,185959904,814,814,814,814,0
20241121,165000,185959904,814,814,814,814,0
20241121,164900,185959904,814,814,814,814,0
20241121,164800,185959904,814,814,814,814,0
20241121,164700,185959904,814,814,814,814,0
20241121,164600,185959904,814,814,814,814,0
20241121,164500,185959904,814,814,814,814,0
20241121,164400,185959904,814,814,814,814,3564
20241121,164300,185959904,814,814,814,814,0
20241121,164200,185959904,814,814,814,814,0
20241121,164100,185959904,814,814,814,814,0
20241121,164000,185959904,814,814,814,814,0
20241121,163900,185959904,814,814,814,814,0
20241121,163800,185959904,814,814,814,814,0
20241121,163700,185959904,814,814,814,814,0
20241121,163600,185959904,814,814,814,814,0
20241121,163500,185959904,814,814,814,814,0
20241121,163400,185959904,814,814,814,814,0
20241121,163300,185959904,814,814,814,814,0
20241121,163200,185959904,814,814,814,814,0
20241121,163100,185959904,814,814,814,814,0
20241121,163000,185959904,814,814,814,814,0
20241121,162900,185959904,814,814,814,814,0
20241121,162800,185959904,814,814,814,814,0
20241121,162700,185959904,814,814,814,814,0
20241121,162600,185959904,814,814,814,814,0
20241121,162500,185959904,814,814,814,814,0
20241121,162400,185959904,814,814,814,814,0
20241121,162300,185959904,814,814,814,814,0
20241121,162200,185959904,814,814,814,814,0
20241121,162100,185959904,814,814,814,814,0
20241121,162000,185959904,814,814,814,814,0
20241121,161900,185959904,814,814,814,814,0
20241121,161800,185959904,814,814,814,814,0
20241121,161700,185959904,814,814,814,814,0
20241121,161600,185959904,814,814,814,814,0
20241121,161500,185959904,814,814,814,814,0
20241121,161400,185959904,814,814,814,814,3564
20241121,161300,185959904,814,814,814,814,0
20241121,161200,185959904,814,814,814,814,0
20241121,161100,185959904,814,814,814,814,0
20241121,161000,185959904,814,814,814,814,0
20241121,160900,185959904,814,814,814,814,0
20241121,160800,185959904,814,814,814,814,0
20241121,160700,185959904,814,814,814,814,0
20241121,160600,185959904,814,814,814,814,0
20241121,160500,185959904,814,814,814,814,0
20241121,160400,185959904,814,814,814,814,0
20241121,160300,185959904,814,814,814,814,0
20241121,160200,185959904,814,814,814,814,0
20241121,160100,185959904,814,814,814,814,0
20241121,160000,185959904,814,814,814,814,0
20241121,155900,185959904,814,814,814,814,0
20241121,155800,185959904,814,814,814,814,0
20241121,155700,185959904,814,814,814,814,0
20241121,155600,185959904,814,814,814,814,0
20241121,155500,185959904,814,814,814,814,0
20241121,155400,185959904,814,814,814,814,0
20241121,155300,185959904,814,814,814,814,0
20241121,155200,185959904,814,814,814,814,0
20241121,155100,185959904,814,814,814,814,0
20241121,155000,185959904,814,814,814,814,0
20241121,154900,185959904,814,814,814,814,0
20241121,154800,185959904,814,814,814,814,0
20241121,154700,185959904,814,814,814,814,0
20241121,154600,185959904,814,814,814,814,0
20241121,154500,185959904,814,814,814,814,0
20241121,154400,185959904,814,814,814,814,3564
20241121,154300,185959904,814,814,814,814,0
20241121,154200,185959904,814,814,814,814,0
20241121,154100,185959904,814,814,814,814,0
20241121,154000,185959904,814,814,814,814,0
20241121,153900,185959904,814,814,814,814,0
20241121,153800,185959904,814,814,814,814,0
20241121,153700,185959904,814,814,814,814,0
20241121,153600,185959904,814,814,814,814,0
20241121,153500,185959904,814,814,814,814,0
20241121,153400,185959904,814,814,814,814,0
20241121,153300,185959904,814,814,814,814,0
20241121,153200,185959904,814,814,814,814,0
20241121,153100,185959904,814,814,814,814,0
20241121,153000,185959904,814,814,814,814,3564
20241121,152900,183058808,819,819,819,819,0
20241121,152800,183058808,819,819,819,819,0
20241121,152700,183058808,819,819,819,819,0
20241121,152600,183058808,819,819,819,819,0
20241121,152500,183058808,819,819,819,819,0
20241121,152400,183058808,819,819,819,819,0
20241121,152300,183058808,819,819,819,819,0
20241121,152200,183058808,819,819,819,819,0
20241121,152100,183058808,819,819,819,819,0
20241121,152000,183058808,819,819,819,819,0
20241121,151900,183058808,819,819,819,819,6
20241121,151800,183053894,819,819,819,819,1
20241121,151700,183053075,814,820,820,814,40
20241121,151600,183020455,820,820,820,820,3
20241121,151500,183017995,821,815,821,815,9763
20241121,151400,175018845,813,813,813,813,500
20241121,151300,174612345,812,813,813,812,249
20241121,151200,174410156,813,813,813,813,1458
20241121,151100,173224802,813,813,813,813,1135
20241121,151000,172302047,815,815,815,815,0
20241121,150900,172302047,815,814,815,813,311
20241121,150800,172049090,815,815,815,815,0
20241121,150700,172049090,815,815,815,815,110
20241121,150600,171959440,816,816,816,816,497
20241121,150500,171553888,817,817,817,817,79
20241121,150400,171489345,815,815,815,815,0
20241121,150300,171489345,815,815,815,815,100
20241121,150200,171407845,814,814,814,814,0
20241121,150100,171407845,814,814,814,814,53
20241121,150000,171364703,818,818,818,818,0
20241121,145900,171364703,818,818,818,818,0
20241121,145800,171364703,818,818,818,818,0
20241121,145700,171364703,818,815,818,813,3906
20241121,145600,168185580,818,818,818,818,0
20241121,145500,168185580,818,818,818,818,75
20241121,145400,168124230,819,819,819,819,1
20241121,145300,168123411,815,819,819,815,233
20241121,145200,167933112,815,819,819,815,3100
20241121,145100,165406212,819,819,819,819,1
20241121,145000,165405393,815,818,819,815,706
20241121,144900,164828767,819,819,819,819,0
20241121,144800,164828767,819,819,819,819,0
20241121,144700,164828767,819,819,819,819,1
20241121,144600,164827948,817,817,817,817,2
20241121,144500,164826314,817,817,817,817,0
20241121,144400,164826314,817,820,820,817,840
20241121,144300,164140031,817,817,817,817,436
20241121,144200,163783819,818,820,820,818,1264
20241121,144100,162749851,820,820,820,820,0
20241121,144000,162749851,820,820,820,820,631
20241121,143900,162232431,821,821,821,821,0
20241121,143800,162232431,821,821,821,821,0
20241121,143700,162232431,821,821,821,821,65
20241121,143600,162179066,821,818,821,818,564
20241121,143500,161717684,818,819,819,818,1387
20241121,143400,160583107,822,819,822,819,210
20241121,143300,160411087,820,823,823,820,1668
20241121,143200,159043168,823,823,823,823,0
20241121,143100,159043168,823,823,823,823,0
20241121,143000,159043168,823,823,823,823,0
20241121,142900,159043168,823,822,823,822,9
20241121,142800,159035765,820,820,820,820,3500
20241121,142700,156165765,823,823,823,823,0
20241121,142600,156165765,823,823,823,823,0
20241121,142500,156165765,823,823,823,823,1
20241121,142400,156164942,822,822,822,822,0
20241121,142300,156164942,822,822,822,822,270
20241121,142200,155943002,821,821,821,821,0
20241121,142100,155943002,821,821,821,821,0
20241121,142000,155943002,821,821,821,821,0
20241121,141900,155943002,821,821,821,821,2000
20241121,141800,154301002,821,820,821,820,4
20241121,141700,154297721,821,819,821,819,9
20241121,141600,154290337,819,819,819,819,4
20241121,141500,154287061,819,820,820,819,6
20241121,141400,154282143,821,821,821,821,233
20241121,141300,154090850,821,821,821,821,0
20241121,141200,154090850,821,821,821,821,0
20241121,141100,154090850,821,821,821,821,0
20241121,141000,154090850,821,821,821,821,0
20241121,140900,154090850,821,821,821,821,0
20241121,140800,154090850,821,821,821,821,487
20241121,140700,153691023,821,821,821,821,39
20241121,140600,153659004,818,818,818,818,1
20241121,140500,153658186,821,821,821,821,0
20241121,140400,153658186,821,821,821,821,14
20241121,140300,153646692,821,821,821,821,0
20241121,140200,153646692,821,818,821,818,1636
20241121,140100,152308441,818,822,822,818,1009
20241121,140000,151483075,822,822,822,818,789
20241121,135900,150836658,821,821,821,821,155
20241121,135800,150709403,821,821,821,821,0
20241121,135700,150709403,821,821,821,821,1
20241121,135600,150708582,820,820,820,820,600
20241121,135500,150216582,820,820,820,820,1
20241121,135400,150215762,820,820,820,820,28
20241121,135300,150192802,820,820,820,820,422
20241121,135200,149846762,820,820,820,820,11
20241121,135100,149837742,820,820,820,820,19
20241121,135000,149822162,820,820,820,820,21
20241121,134900,149804942,820,819,820,819,928
20241121,134800,149043984,819,819,819,819,2
20241121,134700,149042346,819,819,820,819,1301
20241121,134600,147976027,819,819,819,819,1
20241121,134500,147975208,819,819,819,819,202
20241121,134400,147809770,819,819,819,819,0
20241121,134300,147809770,819,819,819,819,0
20241121,134200,147809770,819,819,819,819,0
20241121,134100,147809770,819,819,819,819,4
20241121,134000,147806494,818,820,820,818,202
20241121,133900,147641254,820,820,820,820,0
20241121,133800,147641254,820,820,820,820,0
20241121,133700,147641254,820,820,820,820,2
20241121,133600,147639614,820,820,820,820,1
20241121,133500,147638794,820,820,820,820,1
20241121,133400,147637974,815,815,815,815,486
20241121,133300,147241884,819,818,819,818,65
20241121,133200,147188651,815,815,818,815,69
20241121,133100,147132407,819,818,819,818,11800
20241121,133000,137469555,818,815,818,813,1007
20241121,132900,136649892,815,815,815,815,0
20241121,132800,136649892,815,818,818,815,117
20241121,132700,136554381,818,818,818,818,155
20241121,132600,136427591,817,816,817,816,4
20241121,132500,136424325,818,818,818,818,139
20241121,132400,136310623,818,818,818,818,0
20241121,132300,136310623,818,819,819,818,19
20241121,132200,136295080,818,818,818,818,0
20241121,132100,136295080,818,818,818,818,0
20241121,132000,136295080,818,818,818,818,6
20241121,131900,136290172,821,821,821,821,0
20241121,131800,136290172,821,821,821,821,0
20241121,131700,136290172,821,821,821,821,0
20241121,131600,136290172,821,821,821,821,21
20241121,131500,136272931,823,823,823,823,0
20241121,131400,136272931,823,816,823,816,29000
20241121,131300,112436320,816,815,816,815,300
20241121,131200,112191763,815,815,815,815,87
20241121,131100,112120858,815,815,815,815,0
20241121,131000,112120858,815,816,817,815,264
20241121,130900,111905450,817,817,817,817,0
20241121,130800,111905450,817,817,817,817,0
20241121,130700,111905450,817,817,817,817,5
20241121,130600,111901365,814,814,814,814,0
20241121,130500,111901365,814,814,814,814,0
20241121,130400,111901365,814,814,814,814,882
20241121,130300,111183417,814,814,814,814,518
20241121,130200,110761765,815,814,815,814,856
20241121,130100,110064275,815,815,815,815,0
20241121,130000,110064275,815,815,815,815,0
20241121,125900,110064275,815,815,815,815,0
20241121,125800,110064275,815,815,815,815,0
20241121,125700,110064275,815,815,815,815,0
20241121,125600,110064275,815,815,815,815,0
20241121,125500,110064275,815,813,815,813,12
20241121,125400,110054507,814,814,814,814,0
20241121,125300,110054507,814,814,814,814,21
20241121,125200,110037413,814,814,814,814,24
20241121,125100,110017877,814,814,814,814,15
20241121,125000,110005667,814,814,814,814,0
20241121,124900,110005667,814,814,814,814,0
20241121,124800,110005667,814,814,814,814,0
20241121,124700,110005667,814,814,814,814,0
20241121,124600,110005667,814,814,814,814,0
20241121,124500,110005667,814,814,814,814,0
20241121,124400,110005667,814,814,814,814,0
20241121,124300,110005667,814,814,814,814,204
20241121,124200,109839611,815,814,815,814,2
20241121,124100,109837982,813,812,813,812,2098
20241121,124000,108132406,813,813,813,813,0
20241121,123900,108132406,813,813,813,813,50
20241121,123800,108091756,813,813,813,813,894
20241121,123700,107364934,813,814,814,813,205
20241121,123600,107198264,813,813,813,813,351
20241121,123500,106912901,813,813,813,813,380
20241121,123400,106603961,811,811,811,811,128
20241121,123300,106500153,811,811,811,811,297
20241121,123200,106259286,811,811,811,811,0
20241121,123100,106259286,811,811,811,811,5746
20241121,123000,101599280,811,811,811,811,0
20241121,122900,101599280,811,811,811,811,0
20241121,122800,101599280,811,813,813,811,7
20241121,122700,101593599,812,812,812,812,5
20241121,122600,101589539,813,812,813,812,1500
20241121,122500,100371538,811,811,811,811,0
20241121,122400,100371538,811,811,811,811,0
20241121,122300,100371538,811,811,811,811,0
20241121,122200,100371538,811,811,811,811,0
20241121,122100,100371538,811,811,812,811,756
20241121,122000,99758420,812,812,812,812,56
20241121,121900,99712948,812,812,812,812,220
20241121,121800,99534308,812,812,812,812,1000
20241121,121700,98722308,812,812,812,812,0
20241121,121600,98722308,812,812,812,812,47
20241121,121500,98684144,813,813,813,813,0
20241121,121400,98684144,813,813,813,813,2
20241121,121300,98682518,813,812,813,812,3310
20241121,121200,95994430,813,812,813,812,412
20241121,121100,95659884,813,813,813,813,0
20241121,121000,95659884,813,813,813,813,200
20241121,120900,95497284,813,813,813,813,0
20241121,120800,95497284,813,813,813,813,434
20241121,120700,95144442,813,813,813,813,30
20241121,120600,95120052,813,813,813,813,1
20241121,120500,95119239,813,813,813,813,22
20241121,120400,95101353,813,813,813,813,255
20241121,120300,94894038,813,812,813,812,2052
20241121,120200,93227762,813,813,813,813,381
20241121,120100,92918009,813,813,813,813,105
20241121,120000,92832644,813,813,813,813,3738
20241121,115900,89793650,813,813,813,813,1800
20241121,115800,88330250,814,814,814,814,38
20241121,115700,88299318,814,814,814,814,200
20241121,115600,88136518,814,814,814,814,0
20241121,115500,88136518,814,814,814,814,0
20241121,115400,88136518,814,814,814,814,0
20241121,115300,88136518,814,814,814,814,0
20241121,115200,88136518,814,814,814,814,0
20241121,115100,88136518,814,815,815,814,1035
20241121,115000,87293023,815,815,815,815,0
20241121,114900,87293023,815,815,815,815,80
20241121,114800,87227823,815,815,815,815,0
20241121,114700,87227823,815,815,815,815,1
20241121,114600,87227008,814,814,814,814,0
20241121,114500,87227008,814,814,814,814,100
20241121,114400,87145608,814,814,814,814,22
20241121,114300,87127700,814,814,814,814,100
20241121,114200,87046300,814,814,814,814,500
20241121,114100,86639300,818,818,818,818,0
20241121,114000,86639300,818,818,818,818,0
20241121,113900,86639300,818,818,818,818,2
20241121,113800,86637664,819,819,819,819,1
20241121,113700,86636845,813,813,813,813,251
20241121,113600,86432782,813,813,813,813,0
20241121,113500,86432782,813,813,813,813,0
20241121,113400,86432782,813,813,813,813,0
20241121,113300,86432782,813,819,819,813,5002
20241121,113200,82361750,816,816,816,816,0
20241121,113100,82361750,816,816,816,816,0
20241121,113000,82361750,816,816,816,816,0
20241121,112900,82361750,816,816,816,816,0
20241121,112800,82361750,816,816,816,816,35
20241121,112700,82333190,815,815,815,815,0
20241121,112600,82333190,815,815,815,815,0
20241121,112500,82333190,815,815,815,815,0
20241121,112400,82333190,815,815,815,815,0
20241121,112300,82333190,815,815,815,815,0
20241121,112200,82333190,815,815,815,815,0
20241121,112100,82333190,815,815,815,815,0
20241121,112000,82333190,815,815,815,815,0
20241121,111900,82333190,815,815,815,815,0
20241121,111800,82333190,815,815,815,815,0
20241121,111700,82333190,815,815,815,815,0
20241121,111600,82333190,815,815,815,815,0
20241121,111500,82333190,815,815,815,815,0
20241121,111400,82333190,815,815,815,815,0
20241121,111300,82333190,815,815,815,815,0
20241121,111200,82333190,815,815,815,815,0
20241121,111100,82333190,815,815,815,815,0
20241121,111000,82333190,815,815,815,815,0
20241121,110900,82333190,815,815,815,815,0
20241121,110800,82333190,815,815,815,815,0
20241121,110700,82333190,815,817,817,815,3572
20241121,110600,79415008,817,817,817,817,499
20241121,110500,79007325,817,817,817,817,0
20241121,110400,79007325,817,817,817,817,1
20241121,110300,79006508,816,816,816,816,0
20241121,110200,79006508,816,819,819,816,31
20241121,110100,78981209,818,818,818,818,0
20241121,110000,78981209,818,818,818,818,0
20241121,105900,78981209,818,818,818,818,0
20241121,105800,78981209,818,818,818,818,14
20241121,105700,78969757,814,814,814,814,0
20241121,105600,78969757,814,814,814,814,180
20241121,105500,78823237,814,814,814,814,35
20241121,105400,78794747,818,818,818,818,8
20241121,105300,78788203,819,819,819,819,0
20241121,105200,78788203,819,819,819,819,139
20241121,105100,78674362,819,819,819,819,0
20241121,105000,78674362,819,819,819,819,1
20241121,104900,78673543,819,819,819,819,1
20241121,104800,78672724,814,814,814,814,3
20241121,104700,78670282,815,815,815,815,1
20241121,104600,78669467,813,813,813,813,0
20241121,104500,78669467,813,813,813,813,0
20241121,104400,78669467,813,813,813,813,0
20241121,104300,78669467,813,813,814,813,447
20241121,104200,78306055,813,813,813,813,0
20241121,104100,78306055,813,813,813,813,0
20241121,104000,78306055,813,813,813,813,620
20241121,103900,77801995,813,813,813,813,0
20241121,103800,77801995,813,813,813,813,10
20241121,103700,77793865,813,813,813,813,2642
20241121,103600,75645919,813,813,813,813,10
20241121,103500,75637789,813,818,818,813,20595
20241121,103400,58862801,820,820,820,820,0
20241121,103300,58862801,820,820,820,820,0
20241121,103200,58862801,820,820,820,820,0
20241121,103100,58862801,820,818,820,818,11
20241121,103000,58853783,820,819,820,819,186
20241121,102900,58701448,820,820,820,820,0
20241121,102800,58701448,820,820,820,820,0
20241121,102700,58701448,820,820,820,820,0
20241121,102600,58701448,820,820,820,820,0
20241121,102500,58701448,820,820,820,820,0
20241121,102400,58701448,820,820,820,820,0
20241121,102300,58701448,820,820,820,820,0
20241121,102200,58701448,820,820,820,820,0
20241121,102100,58701448,820,820,820,820,0
20241121,102000,58701448,820,820,820,820,11
20241121,101900,58692428,820,820,820,820,0
20241121,101800,58692428,820,820,820,820,0
20241121,101700,58692428,820,820,820,820,0
20241121,101600,58692428,820,820,820,820,0
20241121,101500,58692428,820,819,820,818,841
20241121,101400,58003789,820,820,820,820,0
20241121,101300,58003789,820,820,820,820,0
20241121,101200,58003789,820,820,820,820,791
20241121,101100,57355169,820,821,823,820,714
20241121,101000,56768972,823,823,823,823,200
20241121,100900,56604372,823,823,823,823,8100
20241121,100800,49938072,821,821,821,821,0
20241121,100700,49938072,821,821,821,821,10
20241121,100600,49929862,823,823,823,823,7
20241121,100500,49924101,823,823,823,823,5
20241121,100400,49919986,822,822,822,822,10
20241121,100300,49911766,822,822,822,822,80
20241121,100200,49846006,823,822,823,822,102
20241121,100100,49762160,823,822,823,822,359
20241121,100000,49466732,823,822,823,822,12
20241121,095900,49456866,822,822,822,822,0
20241121,095800,49456866,822,822,822,822,300
20241121,095700,49210266,823,823,823,823,1856
20241121,095600,47682778,821,821,821,821,0
20241121,095500,47682778,821,821,821,821,500
20241121,095400,47272278,821,822,822,821,130
20241121,095300,47165518,823,823,823,823,90
20241121,095200,47091448,823,823,823,823,5
20241121,095100,47087333,823,823,823,823,1
20241121,095000,47086510,823,823,823,823,0
20241121,094900,47086510,823,823,823,823,1
20241121,094800,47085687,820,820,820,820,0
20241121,094700,47085687,820,821,821,820,169
20241121,094600,46947088,821,821,821,821,100
20241121,094500,46864988,822,823,823,822,301
20241121,094400,46617565,818,819,819,818,654
20241121,094300,46082527,820,822,823,820,137
20241121,094200,45969944,822,822,824,822,1078
20241121,094100,45083234,822,822,822,822,18
20241121,094000,45068438,821,821,821,821,6
20241121,093900,45063512,821,820,821,820,3000
20241121,093800,42600716,819,818,819,818,52
20241121,093700,42558178,817,817,817,817,100
20241121,093600,42476478,818,818,818,818,120
20241121,093500,42378318,818,816,818,816,205
20241121,093400,42210638,815,816,816,815,810
20241121,093300,41549719,815,815,816,815,1528
20241121,093200,40303701,815,815,815,815,10
20241121,093100,40295551,815,815,815,815,466
20241121,093000,39915761,815,815,815,815,1000
20241121,092900,39100761,815,815,815,815,10
20241121,092800,39092611,816,813,816,813,2
20241121,092700,39090982,816,813,816,813,201
20241121,092600,38927566,813,812,813,812,503
20241121,092500,38519127,817,817,817,817,2
20241121,092400,38517493,812,813,813,812,2274
20241121,092300,36670845,812,815,815,812,2577
20241121,092200,34574822,815,816,816,815,264
20241121,092100,34359652,815,819,820,815,872
20241121,092000,33646219,820,820,820,820,14
20241121,091900,33634739,818,821,821,818,37
20241121,091800,33604467,820,818,820,817,241
20241121,091700,33407513,822,822,822,822,0
20241121,091600,33407513,822,821,822,821,1003
20241121,091500,32583600,821,816,821,815,740
20241121,091400,31980438,822,817,822,817,2775
20241121,091300,29704237,817,814,817,813,1100
20241121,091200,28809135,813,814,814,813,25
20241121,091100,28788799,814,814,814,814,1100
20241121,091000,27893399,814,814,814,814,1
20241121,090900,27892585,813,814,814,813,1800
20241121,090800,26429183,818,813,818,813,2515
20241121,090700,24384483,814,815,815,813,5027
20241121,090600,20296303,814,814,814,814,711
20241121,090500,19717549,813,815,815,813,2126
20241121,090400,17988005,815,818,818,814,1171
20241121,090300,17034307,815,815,815,815,779
20241121,090200,16399422,819,818,819,818,13
20241121,090100,16388787,819,816,819,815,1127
20241121,090000,15469764,813,813,813,813,19028
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 191400 185959904 814 814 814 814 3564
3 20241121 191300 185959904 814 814 814 814 0
4 20241121 191200 185959904 814 814 814 814 0
5 20241121 191100 185959904 814 814 814 814 0
6 20241121 191000 185959904 814 814 814 814 0
7 20241121 190900 185959904 814 814 814 814 0
8 20241121 190800 185959904 814 814 814 814 0
9 20241121 190700 185959904 814 814 814 814 0
10 20241121 190600 185959904 814 814 814 814 0
11 20241121 190500 185959904 814 814 814 814 0
12 20241121 190400 185959904 814 814 814 814 0
13 20241121 190300 185959904 814 814 814 814 0
14 20241121 190200 185959904 814 814 814 814 0
15 20241121 190100 185959904 814 814 814 814 0
16 20241121 190000 185959904 814 814 814 814 0
17 20241121 185900 185959904 814 814 814 814 0
18 20241121 185800 185959904 814 814 814 814 0
19 20241121 185700 185959904 814 814 814 814 0
20 20241121 185600 185959904 814 814 814 814 0
21 20241121 185500 185959904 814 814 814 814 0
22 20241121 185400 185959904 814 814 814 814 0
23 20241121 185300 185959904 814 814 814 814 0
24 20241121 185200 185959904 814 814 814 814 0
25 20241121 185100 185959904 814 814 814 814 0
26 20241121 185000 185959904 814 814 814 814 0
27 20241121 184900 185959904 814 814 814 814 0
28 20241121 184800 185959904 814 814 814 814 0
29 20241121 184700 185959904 814 814 814 814 0
30 20241121 184600 185959904 814 814 814 814 0
31 20241121 184500 185959904 814 814 814 814 0
32 20241121 184400 185959904 814 814 814 814 3564
33 20241121 184300 185959904 814 814 814 814 0
34 20241121 184200 185959904 814 814 814 814 0
35 20241121 184100 185959904 814 814 814 814 0
36 20241121 184000 185959904 814 814 814 814 0
37 20241121 183900 185959904 814 814 814 814 0
38 20241121 183800 185959904 814 814 814 814 0
39 20241121 183700 185959904 814 814 814 814 0
40 20241121 183600 185959904 814 814 814 814 0
41 20241121 183500 185959904 814 814 814 814 0
42 20241121 183400 185959904 814 814 814 814 0
43 20241121 183300 185959904 814 814 814 814 0
44 20241121 183200 185959904 814 814 814 814 0
45 20241121 183100 185959904 814 814 814 814 0
46 20241121 183000 185959904 814 814 814 814 0
47 20241121 182900 185959904 814 814 814 814 0
48 20241121 182800 185959904 814 814 814 814 0
49 20241121 182700 185959904 814 814 814 814 0
50 20241121 182600 185959904 814 814 814 814 0
51 20241121 182500 185959904 814 814 814 814 0
52 20241121 182400 185959904 814 814 814 814 0
53 20241121 182300 185959904 814 814 814 814 0
54 20241121 182200 185959904 814 814 814 814 0
55 20241121 182100 185959904 814 814 814 814 0
56 20241121 182000 185959904 814 814 814 814 0
57 20241121 181900 185959904 814 814 814 814 0
58 20241121 181800 185959904 814 814 814 814 0
59 20241121 181700 185959904 814 814 814 814 0
60 20241121 181600 185959904 814 814 814 814 0
61 20241121 181500 185959904 814 814 814 814 0
62 20241121 181400 185959904 814 814 814 814 3564
63 20241121 181300 185959904 814 814 814 814 0
64 20241121 181200 185959904 814 814 814 814 0
65 20241121 181100 185959904 814 814 814 814 0
66 20241121 181000 185959904 814 814 814 814 0
67 20241121 180900 185959904 814 814 814 814 0
68 20241121 180800 185959904 814 814 814 814 0
69 20241121 180700 185959904 814 814 814 814 0
70 20241121 180600 185959904 814 814 814 814 0
71 20241121 180500 185959904 814 814 814 814 0
72 20241121 180400 185959904 814 814 814 814 0
73 20241121 180300 185959904 814 814 814 814 0
74 20241121 180200 185959904 814 814 814 814 0
75 20241121 180100 185959904 814 814 814 814 0
76 20241121 180000 185959904 814 814 814 814 0
77 20241121 175900 185959904 814 814 814 814 0
78 20241121 175800 185959904 814 814 814 814 0
79 20241121 175700 185959904 814 814 814 814 0
80 20241121 175600 185959904 814 814 814 814 0
81 20241121 175500 185959904 814 814 814 814 0
82 20241121 175400 185959904 814 814 814 814 0
83 20241121 175300 185959904 814 814 814 814 0
84 20241121 175200 185959904 814 814 814 814 0
85 20241121 175100 185959904 814 814 814 814 0
86 20241121 175000 185959904 814 814 814 814 0
87 20241121 174900 185959904 814 814 814 814 0
88 20241121 174800 185959904 814 814 814 814 0
89 20241121 174700 185959904 814 814 814 814 0
90 20241121 174600 185959904 814 814 814 814 0
91 20241121 174500 185959904 814 814 814 814 0
92 20241121 174400 185959904 814 814 814 814 3564
93 20241121 174300 185959904 814 814 814 814 0
94 20241121 174200 185959904 814 814 814 814 0
95 20241121 174100 185959904 814 814 814 814 0
96 20241121 174000 185959904 814 814 814 814 0
97 20241121 173900 185959904 814 814 814 814 0
98 20241121 173800 185959904 814 814 814 814 0
99 20241121 173700 185959904 814 814 814 814 0
100 20241121 173600 185959904 814 814 814 814 0
101 20241121 173500 185959904 814 814 814 814 0
102 20241121 173400 185959904 814 814 814 814 0
103 20241121 173300 185959904 814 814 814 814 0
104 20241121 173200 185959904 814 814 814 814 0
105 20241121 173100 185959904 814 814 814 814 0
106 20241121 173000 185959904 814 814 814 814 0
107 20241121 172900 185959904 814 814 814 814 0
108 20241121 172800 185959904 814 814 814 814 0
109 20241121 172700 185959904 814 814 814 814 0
110 20241121 172600 185959904 814 814 814 814 0
111 20241121 172500 185959904 814 814 814 814 0
112 20241121 172400 185959904 814 814 814 814 0
113 20241121 172300 185959904 814 814 814 814 0
114 20241121 172200 185959904 814 814 814 814 0
115 20241121 172100 185959904 814 814 814 814 0
116 20241121 172000 185959904 814 814 814 814 0
117 20241121 171900 185959904 814 814 814 814 0
118 20241121 171800 185959904 814 814 814 814 0
119 20241121 171700 185959904 814 814 814 814 0
120 20241121 171600 185959904 814 814 814 814 0
121 20241121 171500 185959904 814 814 814 814 0
122 20241121 171400 185959904 814 814 814 814 3564
123 20241121 171300 185959904 814 814 814 814 0
124 20241121 171200 185959904 814 814 814 814 0
125 20241121 171100 185959904 814 814 814 814 0
126 20241121 171000 185959904 814 814 814 814 0
127 20241121 170900 185959904 814 814 814 814 0
128 20241121 170800 185959904 814 814 814 814 0
129 20241121 170700 185959904 814 814 814 814 0
130 20241121 170600 185959904 814 814 814 814 0
131 20241121 170500 185959904 814 814 814 814 0
132 20241121 170400 185959904 814 814 814 814 0
133 20241121 170300 185959904 814 814 814 814 0
134 20241121 170200 185959904 814 814 814 814 0
135 20241121 170100 185959904 814 814 814 814 0
136 20241121 170000 185959904 814 814 814 814 0
137 20241121 165900 185959904 814 814 814 814 0
138 20241121 165800 185959904 814 814 814 814 0
139 20241121 165700 185959904 814 814 814 814 0
140 20241121 165600 185959904 814 814 814 814 0
141 20241121 165500 185959904 814 814 814 814 0
142 20241121 165400 185959904 814 814 814 814 0
143 20241121 165300 185959904 814 814 814 814 0
144 20241121 165200 185959904 814 814 814 814 0
145 20241121 165100 185959904 814 814 814 814 0
146 20241121 165000 185959904 814 814 814 814 0
147 20241121 164900 185959904 814 814 814 814 0
148 20241121 164800 185959904 814 814 814 814 0
149 20241121 164700 185959904 814 814 814 814 0
150 20241121 164600 185959904 814 814 814 814 0
151 20241121 164500 185959904 814 814 814 814 0
152 20241121 164400 185959904 814 814 814 814 3564
153 20241121 164300 185959904 814 814 814 814 0
154 20241121 164200 185959904 814 814 814 814 0
155 20241121 164100 185959904 814 814 814 814 0
156 20241121 164000 185959904 814 814 814 814 0
157 20241121 163900 185959904 814 814 814 814 0
158 20241121 163800 185959904 814 814 814 814 0
159 20241121 163700 185959904 814 814 814 814 0
160 20241121 163600 185959904 814 814 814 814 0
161 20241121 163500 185959904 814 814 814 814 0
162 20241121 163400 185959904 814 814 814 814 0
163 20241121 163300 185959904 814 814 814 814 0
164 20241121 163200 185959904 814 814 814 814 0
165 20241121 163100 185959904 814 814 814 814 0
166 20241121 163000 185959904 814 814 814 814 0
167 20241121 162900 185959904 814 814 814 814 0
168 20241121 162800 185959904 814 814 814 814 0
169 20241121 162700 185959904 814 814 814 814 0
170 20241121 162600 185959904 814 814 814 814 0
171 20241121 162500 185959904 814 814 814 814 0
172 20241121 162400 185959904 814 814 814 814 0
173 20241121 162300 185959904 814 814 814 814 0
174 20241121 162200 185959904 814 814 814 814 0
175 20241121 162100 185959904 814 814 814 814 0
176 20241121 162000 185959904 814 814 814 814 0
177 20241121 161900 185959904 814 814 814 814 0
178 20241121 161800 185959904 814 814 814 814 0
179 20241121 161700 185959904 814 814 814 814 0
180 20241121 161600 185959904 814 814 814 814 0
181 20241121 161500 185959904 814 814 814 814 0
182 20241121 161400 185959904 814 814 814 814 3564
183 20241121 161300 185959904 814 814 814 814 0
184 20241121 161200 185959904 814 814 814 814 0
185 20241121 161100 185959904 814 814 814 814 0
186 20241121 161000 185959904 814 814 814 814 0
187 20241121 160900 185959904 814 814 814 814 0
188 20241121 160800 185959904 814 814 814 814 0
189 20241121 160700 185959904 814 814 814 814 0
190 20241121 160600 185959904 814 814 814 814 0
191 20241121 160500 185959904 814 814 814 814 0
192 20241121 160400 185959904 814 814 814 814 0
193 20241121 160300 185959904 814 814 814 814 0
194 20241121 160200 185959904 814 814 814 814 0
195 20241121 160100 185959904 814 814 814 814 0
196 20241121 160000 185959904 814 814 814 814 0
197 20241121 155900 185959904 814 814 814 814 0
198 20241121 155800 185959904 814 814 814 814 0
199 20241121 155700 185959904 814 814 814 814 0
200 20241121 155600 185959904 814 814 814 814 0
201 20241121 155500 185959904 814 814 814 814 0
202 20241121 155400 185959904 814 814 814 814 0
203 20241121 155300 185959904 814 814 814 814 0
204 20241121 155200 185959904 814 814 814 814 0
205 20241121 155100 185959904 814 814 814 814 0
206 20241121 155000 185959904 814 814 814 814 0
207 20241121 154900 185959904 814 814 814 814 0
208 20241121 154800 185959904 814 814 814 814 0
209 20241121 154700 185959904 814 814 814 814 0
210 20241121 154600 185959904 814 814 814 814 0
211 20241121 154500 185959904 814 814 814 814 0
212 20241121 154400 185959904 814 814 814 814 3564
213 20241121 154300 185959904 814 814 814 814 0
214 20241121 154200 185959904 814 814 814 814 0
215 20241121 154100 185959904 814 814 814 814 0
216 20241121 154000 185959904 814 814 814 814 0
217 20241121 153900 185959904 814 814 814 814 0
218 20241121 153800 185959904 814 814 814 814 0
219 20241121 153700 185959904 814 814 814 814 0
220 20241121 153600 185959904 814 814 814 814 0
221 20241121 153500 185959904 814 814 814 814 0
222 20241121 153400 185959904 814 814 814 814 0
223 20241121 153300 185959904 814 814 814 814 0
224 20241121 153200 185959904 814 814 814 814 0
225 20241121 153100 185959904 814 814 814 814 0
226 20241121 153000 185959904 814 814 814 814 3564
227 20241121 152900 183058808 819 819 819 819 0
228 20241121 152800 183058808 819 819 819 819 0
229 20241121 152700 183058808 819 819 819 819 0
230 20241121 152600 183058808 819 819 819 819 0
231 20241121 152500 183058808 819 819 819 819 0
232 20241121 152400 183058808 819 819 819 819 0
233 20241121 152300 183058808 819 819 819 819 0
234 20241121 152200 183058808 819 819 819 819 0
235 20241121 152100 183058808 819 819 819 819 0
236 20241121 152000 183058808 819 819 819 819 0
237 20241121 151900 183058808 819 819 819 819 6
238 20241121 151800 183053894 819 819 819 819 1
239 20241121 151700 183053075 814 820 820 814 40
240 20241121 151600 183020455 820 820 820 820 3
241 20241121 151500 183017995 821 815 821 815 9763
242 20241121 151400 175018845 813 813 813 813 500
243 20241121 151300 174612345 812 813 813 812 249
244 20241121 151200 174410156 813 813 813 813 1458
245 20241121 151100 173224802 813 813 813 813 1135
246 20241121 151000 172302047 815 815 815 815 0
247 20241121 150900 172302047 815 814 815 813 311
248 20241121 150800 172049090 815 815 815 815 0
249 20241121 150700 172049090 815 815 815 815 110
250 20241121 150600 171959440 816 816 816 816 497
251 20241121 150500 171553888 817 817 817 817 79
252 20241121 150400 171489345 815 815 815 815 0
253 20241121 150300 171489345 815 815 815 815 100
254 20241121 150200 171407845 814 814 814 814 0
255 20241121 150100 171407845 814 814 814 814 53
256 20241121 150000 171364703 818 818 818 818 0
257 20241121 145900 171364703 818 818 818 818 0
258 20241121 145800 171364703 818 818 818 818 0
259 20241121 145700 171364703 818 815 818 813 3906
260 20241121 145600 168185580 818 818 818 818 0
261 20241121 145500 168185580 818 818 818 818 75
262 20241121 145400 168124230 819 819 819 819 1
263 20241121 145300 168123411 815 819 819 815 233
264 20241121 145200 167933112 815 819 819 815 3100
265 20241121 145100 165406212 819 819 819 819 1
266 20241121 145000 165405393 815 818 819 815 706
267 20241121 144900 164828767 819 819 819 819 0
268 20241121 144800 164828767 819 819 819 819 0
269 20241121 144700 164828767 819 819 819 819 1
270 20241121 144600 164827948 817 817 817 817 2
271 20241121 144500 164826314 817 817 817 817 0
272 20241121 144400 164826314 817 820 820 817 840
273 20241121 144300 164140031 817 817 817 817 436
274 20241121 144200 163783819 818 820 820 818 1264
275 20241121 144100 162749851 820 820 820 820 0
276 20241121 144000 162749851 820 820 820 820 631
277 20241121 143900 162232431 821 821 821 821 0
278 20241121 143800 162232431 821 821 821 821 0
279 20241121 143700 162232431 821 821 821 821 65
280 20241121 143600 162179066 821 818 821 818 564
281 20241121 143500 161717684 818 819 819 818 1387
282 20241121 143400 160583107 822 819 822 819 210
283 20241121 143300 160411087 820 823 823 820 1668
284 20241121 143200 159043168 823 823 823 823 0
285 20241121 143100 159043168 823 823 823 823 0
286 20241121 143000 159043168 823 823 823 823 0
287 20241121 142900 159043168 823 822 823 822 9
288 20241121 142800 159035765 820 820 820 820 3500
289 20241121 142700 156165765 823 823 823 823 0
290 20241121 142600 156165765 823 823 823 823 0
291 20241121 142500 156165765 823 823 823 823 1
292 20241121 142400 156164942 822 822 822 822 0
293 20241121 142300 156164942 822 822 822 822 270
294 20241121 142200 155943002 821 821 821 821 0
295 20241121 142100 155943002 821 821 821 821 0
296 20241121 142000 155943002 821 821 821 821 0
297 20241121 141900 155943002 821 821 821 821 2000
298 20241121 141800 154301002 821 820 821 820 4
299 20241121 141700 154297721 821 819 821 819 9
300 20241121 141600 154290337 819 819 819 819 4
301 20241121 141500 154287061 819 820 820 819 6
302 20241121 141400 154282143 821 821 821 821 233
303 20241121 141300 154090850 821 821 821 821 0
304 20241121 141200 154090850 821 821 821 821 0
305 20241121 141100 154090850 821 821 821 821 0
306 20241121 141000 154090850 821 821 821 821 0
307 20241121 140900 154090850 821 821 821 821 0
308 20241121 140800 154090850 821 821 821 821 487
309 20241121 140700 153691023 821 821 821 821 39
310 20241121 140600 153659004 818 818 818 818 1
311 20241121 140500 153658186 821 821 821 821 0
312 20241121 140400 153658186 821 821 821 821 14
313 20241121 140300 153646692 821 821 821 821 0
314 20241121 140200 153646692 821 818 821 818 1636
315 20241121 140100 152308441 818 822 822 818 1009
316 20241121 140000 151483075 822 822 822 818 789
317 20241121 135900 150836658 821 821 821 821 155
318 20241121 135800 150709403 821 821 821 821 0
319 20241121 135700 150709403 821 821 821 821 1
320 20241121 135600 150708582 820 820 820 820 600
321 20241121 135500 150216582 820 820 820 820 1
322 20241121 135400 150215762 820 820 820 820 28
323 20241121 135300 150192802 820 820 820 820 422
324 20241121 135200 149846762 820 820 820 820 11
325 20241121 135100 149837742 820 820 820 820 19
326 20241121 135000 149822162 820 820 820 820 21
327 20241121 134900 149804942 820 819 820 819 928
328 20241121 134800 149043984 819 819 819 819 2
329 20241121 134700 149042346 819 819 820 819 1301
330 20241121 134600 147976027 819 819 819 819 1
331 20241121 134500 147975208 819 819 819 819 202
332 20241121 134400 147809770 819 819 819 819 0
333 20241121 134300 147809770 819 819 819 819 0
334 20241121 134200 147809770 819 819 819 819 0
335 20241121 134100 147809770 819 819 819 819 4
336 20241121 134000 147806494 818 820 820 818 202
337 20241121 133900 147641254 820 820 820 820 0
338 20241121 133800 147641254 820 820 820 820 0
339 20241121 133700 147641254 820 820 820 820 2
340 20241121 133600 147639614 820 820 820 820 1
341 20241121 133500 147638794 820 820 820 820 1
342 20241121 133400 147637974 815 815 815 815 486
343 20241121 133300 147241884 819 818 819 818 65
344 20241121 133200 147188651 815 815 818 815 69
345 20241121 133100 147132407 819 818 819 818 11800
346 20241121 133000 137469555 818 815 818 813 1007
347 20241121 132900 136649892 815 815 815 815 0
348 20241121 132800 136649892 815 818 818 815 117
349 20241121 132700 136554381 818 818 818 818 155
350 20241121 132600 136427591 817 816 817 816 4
351 20241121 132500 136424325 818 818 818 818 139
352 20241121 132400 136310623 818 818 818 818 0
353 20241121 132300 136310623 818 819 819 818 19
354 20241121 132200 136295080 818 818 818 818 0
355 20241121 132100 136295080 818 818 818 818 0
356 20241121 132000 136295080 818 818 818 818 6
357 20241121 131900 136290172 821 821 821 821 0
358 20241121 131800 136290172 821 821 821 821 0
359 20241121 131700 136290172 821 821 821 821 0
360 20241121 131600 136290172 821 821 821 821 21
361 20241121 131500 136272931 823 823 823 823 0
362 20241121 131400 136272931 823 816 823 816 29000
363 20241121 131300 112436320 816 815 816 815 300
364 20241121 131200 112191763 815 815 815 815 87
365 20241121 131100 112120858 815 815 815 815 0
366 20241121 131000 112120858 815 816 817 815 264
367 20241121 130900 111905450 817 817 817 817 0
368 20241121 130800 111905450 817 817 817 817 0
369 20241121 130700 111905450 817 817 817 817 5
370 20241121 130600 111901365 814 814 814 814 0
371 20241121 130500 111901365 814 814 814 814 0
372 20241121 130400 111901365 814 814 814 814 882
373 20241121 130300 111183417 814 814 814 814 518
374 20241121 130200 110761765 815 814 815 814 856
375 20241121 130100 110064275 815 815 815 815 0
376 20241121 130000 110064275 815 815 815 815 0
377 20241121 125900 110064275 815 815 815 815 0
378 20241121 125800 110064275 815 815 815 815 0
379 20241121 125700 110064275 815 815 815 815 0
380 20241121 125600 110064275 815 815 815 815 0
381 20241121 125500 110064275 815 813 815 813 12
382 20241121 125400 110054507 814 814 814 814 0
383 20241121 125300 110054507 814 814 814 814 21
384 20241121 125200 110037413 814 814 814 814 24
385 20241121 125100 110017877 814 814 814 814 15
386 20241121 125000 110005667 814 814 814 814 0
387 20241121 124900 110005667 814 814 814 814 0
388 20241121 124800 110005667 814 814 814 814 0
389 20241121 124700 110005667 814 814 814 814 0
390 20241121 124600 110005667 814 814 814 814 0
391 20241121 124500 110005667 814 814 814 814 0
392 20241121 124400 110005667 814 814 814 814 0
393 20241121 124300 110005667 814 814 814 814 204
394 20241121 124200 109839611 815 814 815 814 2
395 20241121 124100 109837982 813 812 813 812 2098
396 20241121 124000 108132406 813 813 813 813 0
397 20241121 123900 108132406 813 813 813 813 50
398 20241121 123800 108091756 813 813 813 813 894
399 20241121 123700 107364934 813 814 814 813 205
400 20241121 123600 107198264 813 813 813 813 351
401 20241121 123500 106912901 813 813 813 813 380
402 20241121 123400 106603961 811 811 811 811 128
403 20241121 123300 106500153 811 811 811 811 297
404 20241121 123200 106259286 811 811 811 811 0
405 20241121 123100 106259286 811 811 811 811 5746
406 20241121 123000 101599280 811 811 811 811 0
407 20241121 122900 101599280 811 811 811 811 0
408 20241121 122800 101599280 811 813 813 811 7
409 20241121 122700 101593599 812 812 812 812 5
410 20241121 122600 101589539 813 812 813 812 1500
411 20241121 122500 100371538 811 811 811 811 0
412 20241121 122400 100371538 811 811 811 811 0
413 20241121 122300 100371538 811 811 811 811 0
414 20241121 122200 100371538 811 811 811 811 0
415 20241121 122100 100371538 811 811 812 811 756
416 20241121 122000 99758420 812 812 812 812 56
417 20241121 121900 99712948 812 812 812 812 220
418 20241121 121800 99534308 812 812 812 812 1000
419 20241121 121700 98722308 812 812 812 812 0
420 20241121 121600 98722308 812 812 812 812 47
421 20241121 121500 98684144 813 813 813 813 0
422 20241121 121400 98684144 813 813 813 813 2
423 20241121 121300 98682518 813 812 813 812 3310
424 20241121 121200 95994430 813 812 813 812 412
425 20241121 121100 95659884 813 813 813 813 0
426 20241121 121000 95659884 813 813 813 813 200
427 20241121 120900 95497284 813 813 813 813 0
428 20241121 120800 95497284 813 813 813 813 434
429 20241121 120700 95144442 813 813 813 813 30
430 20241121 120600 95120052 813 813 813 813 1
431 20241121 120500 95119239 813 813 813 813 22
432 20241121 120400 95101353 813 813 813 813 255
433 20241121 120300 94894038 813 812 813 812 2052
434 20241121 120200 93227762 813 813 813 813 381
435 20241121 120100 92918009 813 813 813 813 105
436 20241121 120000 92832644 813 813 813 813 3738
437 20241121 115900 89793650 813 813 813 813 1800
438 20241121 115800 88330250 814 814 814 814 38
439 20241121 115700 88299318 814 814 814 814 200
440 20241121 115600 88136518 814 814 814 814 0
441 20241121 115500 88136518 814 814 814 814 0
442 20241121 115400 88136518 814 814 814 814 0
443 20241121 115300 88136518 814 814 814 814 0
444 20241121 115200 88136518 814 814 814 814 0
445 20241121 115100 88136518 814 815 815 814 1035
446 20241121 115000 87293023 815 815 815 815 0
447 20241121 114900 87293023 815 815 815 815 80
448 20241121 114800 87227823 815 815 815 815 0
449 20241121 114700 87227823 815 815 815 815 1
450 20241121 114600 87227008 814 814 814 814 0
451 20241121 114500 87227008 814 814 814 814 100
452 20241121 114400 87145608 814 814 814 814 22
453 20241121 114300 87127700 814 814 814 814 100
454 20241121 114200 87046300 814 814 814 814 500
455 20241121 114100 86639300 818 818 818 818 0
456 20241121 114000 86639300 818 818 818 818 0
457 20241121 113900 86639300 818 818 818 818 2
458 20241121 113800 86637664 819 819 819 819 1
459 20241121 113700 86636845 813 813 813 813 251
460 20241121 113600 86432782 813 813 813 813 0
461 20241121 113500 86432782 813 813 813 813 0
462 20241121 113400 86432782 813 813 813 813 0
463 20241121 113300 86432782 813 819 819 813 5002
464 20241121 113200 82361750 816 816 816 816 0
465 20241121 113100 82361750 816 816 816 816 0
466 20241121 113000 82361750 816 816 816 816 0
467 20241121 112900 82361750 816 816 816 816 0
468 20241121 112800 82361750 816 816 816 816 35
469 20241121 112700 82333190 815 815 815 815 0
470 20241121 112600 82333190 815 815 815 815 0
471 20241121 112500 82333190 815 815 815 815 0
472 20241121 112400 82333190 815 815 815 815 0
473 20241121 112300 82333190 815 815 815 815 0
474 20241121 112200 82333190 815 815 815 815 0
475 20241121 112100 82333190 815 815 815 815 0
476 20241121 112000 82333190 815 815 815 815 0
477 20241121 111900 82333190 815 815 815 815 0
478 20241121 111800 82333190 815 815 815 815 0
479 20241121 111700 82333190 815 815 815 815 0
480 20241121 111600 82333190 815 815 815 815 0
481 20241121 111500 82333190 815 815 815 815 0
482 20241121 111400 82333190 815 815 815 815 0
483 20241121 111300 82333190 815 815 815 815 0
484 20241121 111200 82333190 815 815 815 815 0
485 20241121 111100 82333190 815 815 815 815 0
486 20241121 111000 82333190 815 815 815 815 0
487 20241121 110900 82333190 815 815 815 815 0
488 20241121 110800 82333190 815 815 815 815 0
489 20241121 110700 82333190 815 817 817 815 3572
490 20241121 110600 79415008 817 817 817 817 499
491 20241121 110500 79007325 817 817 817 817 0
492 20241121 110400 79007325 817 817 817 817 1
493 20241121 110300 79006508 816 816 816 816 0
494 20241121 110200 79006508 816 819 819 816 31
495 20241121 110100 78981209 818 818 818 818 0
496 20241121 110000 78981209 818 818 818 818 0
497 20241121 105900 78981209 818 818 818 818 0
498 20241121 105800 78981209 818 818 818 818 14
499 20241121 105700 78969757 814 814 814 814 0
500 20241121 105600 78969757 814 814 814 814 180
501 20241121 105500 78823237 814 814 814 814 35
502 20241121 105400 78794747 818 818 818 818 8
503 20241121 105300 78788203 819 819 819 819 0
504 20241121 105200 78788203 819 819 819 819 139
505 20241121 105100 78674362 819 819 819 819 0
506 20241121 105000 78674362 819 819 819 819 1
507 20241121 104900 78673543 819 819 819 819 1
508 20241121 104800 78672724 814 814 814 814 3
509 20241121 104700 78670282 815 815 815 815 1
510 20241121 104600 78669467 813 813 813 813 0
511 20241121 104500 78669467 813 813 813 813 0
512 20241121 104400 78669467 813 813 813 813 0
513 20241121 104300 78669467 813 813 814 813 447
514 20241121 104200 78306055 813 813 813 813 0
515 20241121 104100 78306055 813 813 813 813 0
516 20241121 104000 78306055 813 813 813 813 620
517 20241121 103900 77801995 813 813 813 813 0
518 20241121 103800 77801995 813 813 813 813 10
519 20241121 103700 77793865 813 813 813 813 2642
520 20241121 103600 75645919 813 813 813 813 10
521 20241121 103500 75637789 813 818 818 813 20595
522 20241121 103400 58862801 820 820 820 820 0
523 20241121 103300 58862801 820 820 820 820 0
524 20241121 103200 58862801 820 820 820 820 0
525 20241121 103100 58862801 820 818 820 818 11
526 20241121 103000 58853783 820 819 820 819 186
527 20241121 102900 58701448 820 820 820 820 0
528 20241121 102800 58701448 820 820 820 820 0
529 20241121 102700 58701448 820 820 820 820 0
530 20241121 102600 58701448 820 820 820 820 0
531 20241121 102500 58701448 820 820 820 820 0
532 20241121 102400 58701448 820 820 820 820 0
533 20241121 102300 58701448 820 820 820 820 0
534 20241121 102200 58701448 820 820 820 820 0
535 20241121 102100 58701448 820 820 820 820 0
536 20241121 102000 58701448 820 820 820 820 11
537 20241121 101900 58692428 820 820 820 820 0
538 20241121 101800 58692428 820 820 820 820 0
539 20241121 101700 58692428 820 820 820 820 0
540 20241121 101600 58692428 820 820 820 820 0
541 20241121 101500 58692428 820 819 820 818 841
542 20241121 101400 58003789 820 820 820 820 0
543 20241121 101300 58003789 820 820 820 820 0
544 20241121 101200 58003789 820 820 820 820 791
545 20241121 101100 57355169 820 821 823 820 714
546 20241121 101000 56768972 823 823 823 823 200
547 20241121 100900 56604372 823 823 823 823 8100
548 20241121 100800 49938072 821 821 821 821 0
549 20241121 100700 49938072 821 821 821 821 10
550 20241121 100600 49929862 823 823 823 823 7
551 20241121 100500 49924101 823 823 823 823 5
552 20241121 100400 49919986 822 822 822 822 10
553 20241121 100300 49911766 822 822 822 822 80
554 20241121 100200 49846006 823 822 823 822 102
555 20241121 100100 49762160 823 822 823 822 359
556 20241121 100000 49466732 823 822 823 822 12
557 20241121 095900 49456866 822 822 822 822 0
558 20241121 095800 49456866 822 822 822 822 300
559 20241121 095700 49210266 823 823 823 823 1856
560 20241121 095600 47682778 821 821 821 821 0
561 20241121 095500 47682778 821 821 821 821 500
562 20241121 095400 47272278 821 822 822 821 130
563 20241121 095300 47165518 823 823 823 823 90
564 20241121 095200 47091448 823 823 823 823 5
565 20241121 095100 47087333 823 823 823 823 1
566 20241121 095000 47086510 823 823 823 823 0
567 20241121 094900 47086510 823 823 823 823 1
568 20241121 094800 47085687 820 820 820 820 0
569 20241121 094700 47085687 820 821 821 820 169
570 20241121 094600 46947088 821 821 821 821 100
571 20241121 094500 46864988 822 823 823 822 301
572 20241121 094400 46617565 818 819 819 818 654
573 20241121 094300 46082527 820 822 823 820 137
574 20241121 094200 45969944 822 822 824 822 1078
575 20241121 094100 45083234 822 822 822 822 18
576 20241121 094000 45068438 821 821 821 821 6
577 20241121 093900 45063512 821 820 821 820 3000
578 20241121 093800 42600716 819 818 819 818 52
579 20241121 093700 42558178 817 817 817 817 100
580 20241121 093600 42476478 818 818 818 818 120
581 20241121 093500 42378318 818 816 818 816 205
582 20241121 093400 42210638 815 816 816 815 810
583 20241121 093300 41549719 815 815 816 815 1528
584 20241121 093200 40303701 815 815 815 815 10
585 20241121 093100 40295551 815 815 815 815 466
586 20241121 093000 39915761 815 815 815 815 1000
587 20241121 092900 39100761 815 815 815 815 10
588 20241121 092800 39092611 816 813 816 813 2
589 20241121 092700 39090982 816 813 816 813 201
590 20241121 092600 38927566 813 812 813 812 503
591 20241121 092500 38519127 817 817 817 817 2
592 20241121 092400 38517493 812 813 813 812 2274
593 20241121 092300 36670845 812 815 815 812 2577
594 20241121 092200 34574822 815 816 816 815 264
595 20241121 092100 34359652 815 819 820 815 872
596 20241121 092000 33646219 820 820 820 820 14
597 20241121 091900 33634739 818 821 821 818 37
598 20241121 091800 33604467 820 818 820 817 241
599 20241121 091700 33407513 822 822 822 822 0
600 20241121 091600 33407513 822 821 822 821 1003
601 20241121 091500 32583600 821 816 821 815 740
602 20241121 091400 31980438 822 817 822 817 2775
603 20241121 091300 29704237 817 814 817 813 1100
604 20241121 091200 28809135 813 814 814 813 25
605 20241121 091100 28788799 814 814 814 814 1100
606 20241121 091000 27893399 814 814 814 814 1
607 20241121 090900 27892585 813 814 814 813 1800
608 20241121 090800 26429183 818 813 818 813 2515
609 20241121 090700 24384483 814 815 815 813 5027
610 20241121 090600 20296303 814 814 814 814 711
611 20241121 090500 19717549 813 815 815 813 2126
612 20241121 090400 17988005 815 818 818 814 1171
613 20241121 090300 17034307 815 815 815 815 779
614 20241121 090200 16399422 819 818 819 818 13
615 20241121 090100 16388787 819 816 819 815 1127
616 20241121 090000 15469764 813 813 813 813 19028