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

621
036630/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191900,56301484,434,434,434,434,4475
20241121,191800,56301484,434,434,434,434,0
20241121,191700,56301484,434,434,434,434,0
20241121,191600,56301484,434,434,434,434,0
20241121,191500,56301484,434,434,434,434,0
20241121,191400,56301484,434,434,434,434,0
20241121,191300,56301484,434,434,434,434,0
20241121,191200,56301484,434,434,434,434,0
20241121,191100,56301484,434,434,434,434,0
20241121,191000,56301484,434,434,434,434,0
20241121,190900,56301484,434,434,434,434,0
20241121,190800,56301484,434,434,434,434,0
20241121,190700,56301484,434,434,434,434,0
20241121,190600,56301484,434,434,434,434,0
20241121,190500,56301484,434,434,434,434,0
20241121,190400,56301484,434,434,434,434,0
20241121,190300,56301484,434,434,434,434,0
20241121,190200,56301484,434,434,434,434,0
20241121,190100,56301484,434,434,434,434,0
20241121,190000,56301484,434,434,434,434,0
20241121,185900,56301484,434,434,434,434,0
20241121,185800,56301484,434,434,434,434,0
20241121,185700,56301484,434,434,434,434,0
20241121,185600,56301484,434,434,434,434,0
20241121,185500,56301484,434,434,434,434,0
20241121,185400,56301484,434,434,434,434,0
20241121,185300,56301484,434,434,434,434,0
20241121,185200,56301484,434,434,434,434,0
20241121,185100,56301484,434,434,434,434,0
20241121,185000,56301484,434,434,434,434,0
20241121,184900,56301484,434,434,434,434,4475
20241121,184800,56301484,434,434,434,434,0
20241121,184700,56301484,434,434,434,434,0
20241121,184600,56301484,434,434,434,434,0
20241121,184500,56301484,434,434,434,434,0
20241121,184400,56301484,434,434,434,434,0
20241121,184300,56301484,434,434,434,434,0
20241121,184200,56301484,434,434,434,434,0
20241121,184100,56301484,434,434,434,434,0
20241121,184000,56301484,434,434,434,434,0
20241121,183900,56301484,434,434,434,434,0
20241121,183800,56301484,434,434,434,434,0
20241121,183700,56301484,434,434,434,434,0
20241121,183600,56301484,434,434,434,434,0
20241121,183500,56301484,434,434,434,434,0
20241121,183400,56301484,434,434,434,434,0
20241121,183300,56301484,434,434,434,434,0
20241121,183200,56301484,434,434,434,434,0
20241121,183100,56301484,434,434,434,434,0
20241121,183000,56301484,434,434,434,434,0
20241121,182900,56301484,434,434,434,434,0
20241121,182800,56301484,434,434,434,434,0
20241121,182700,56301484,434,434,434,434,0
20241121,182600,56301484,434,434,434,434,0
20241121,182500,56301484,434,434,434,434,0
20241121,182400,56301484,434,434,434,434,0
20241121,182300,56301484,434,434,434,434,0
20241121,182200,56301484,434,434,434,434,0
20241121,182100,56301484,434,434,434,434,0
20241121,182000,56301484,434,434,434,434,0
20241121,181900,56301484,434,434,434,434,4475
20241121,181800,56301484,434,434,434,434,0
20241121,181700,56301484,434,434,434,434,0
20241121,181600,56301484,434,434,434,434,0
20241121,181500,56301484,434,434,434,434,0
20241121,181400,56301484,434,434,434,434,0
20241121,181300,56301484,434,434,434,434,0
20241121,181200,56301484,434,434,434,434,0
20241121,181100,56301484,434,434,434,434,0
20241121,181000,56301484,434,434,434,434,0
20241121,180900,56301484,434,434,434,434,0
20241121,180800,56301484,434,434,434,434,0
20241121,180700,56301484,434,434,434,434,0
20241121,180600,56301484,434,434,434,434,0
20241121,180500,56301484,434,434,434,434,0
20241121,180400,56301484,434,434,434,434,0
20241121,180300,56301484,434,434,434,434,0
20241121,180200,56301484,434,434,434,434,0
20241121,180100,56301484,434,434,434,434,0
20241121,180000,56301484,434,434,434,434,0
20241121,175900,56301484,434,434,434,434,0
20241121,175800,56301484,434,434,434,434,0
20241121,175700,56301484,434,434,434,434,0
20241121,175600,56301484,434,434,434,434,0
20241121,175500,56301484,434,434,434,434,0
20241121,175400,56301484,434,434,434,434,0
20241121,175300,56301484,434,434,434,434,0
20241121,175200,56301484,434,434,434,434,0
20241121,175100,56301484,434,434,434,434,0
20241121,175000,56301484,434,434,434,434,0
20241121,174900,56301484,434,434,434,434,4475
20241121,174800,56301484,434,434,434,434,0
20241121,174700,56301484,434,434,434,434,0
20241121,174600,56301484,434,434,434,434,0
20241121,174500,56301484,434,434,434,434,0
20241121,174400,56301484,434,434,434,434,0
20241121,174300,56301484,434,434,434,434,0
20241121,174200,56301484,434,434,434,434,0
20241121,174100,56301484,434,434,434,434,0
20241121,174000,56301484,434,434,434,434,0
20241121,173900,56301484,434,434,434,434,0
20241121,173800,56301484,434,434,434,434,0
20241121,173700,56301484,434,434,434,434,0
20241121,173600,56301484,434,434,434,434,0
20241121,173500,56301484,434,434,434,434,0
20241121,173400,56301484,434,434,434,434,0
20241121,173300,56301484,434,434,434,434,0
20241121,173200,56301484,434,434,434,434,0
20241121,173100,56301484,434,434,434,434,0
20241121,173000,56301484,434,434,434,434,0
20241121,172900,56301484,434,434,434,434,0
20241121,172800,56301484,434,434,434,434,0
20241121,172700,56301484,434,434,434,434,0
20241121,172600,56301484,434,434,434,434,0
20241121,172500,56301484,434,434,434,434,0
20241121,172400,56301484,434,434,434,434,0
20241121,172300,56301484,434,434,434,434,0
20241121,172200,56301484,434,434,434,434,0
20241121,172100,56301484,434,434,434,434,0
20241121,172000,56301484,434,434,434,434,0
20241121,171900,56301484,434,434,434,434,4475
20241121,171800,56301484,434,434,434,434,0
20241121,171700,56301484,434,434,434,434,0
20241121,171600,56301484,434,434,434,434,0
20241121,171500,56301484,434,434,434,434,0
20241121,171400,56301484,434,434,434,434,0
20241121,171300,56301484,434,434,434,434,0
20241121,171200,56301484,434,434,434,434,0
20241121,171100,56301484,434,434,434,434,0
20241121,171000,56301484,434,434,434,434,0
20241121,170900,56301484,434,434,434,434,0
20241121,170800,56301484,434,434,434,434,0
20241121,170700,56301484,434,434,434,434,0
20241121,170600,56301484,434,434,434,434,0
20241121,170500,56301484,434,434,434,434,0
20241121,170400,56301484,434,434,434,434,0
20241121,170300,56301484,434,434,434,434,0
20241121,170200,56301484,434,434,434,434,0
20241121,170100,56301484,434,434,434,434,0
20241121,170000,56301484,434,434,434,434,0
20241121,165900,56301484,434,434,434,434,0
20241121,165800,56301484,434,434,434,434,0
20241121,165700,56301484,434,434,434,434,0
20241121,165600,56301484,434,434,434,434,0
20241121,165500,56301484,434,434,434,434,0
20241121,165400,56301484,434,434,434,434,0
20241121,165300,56301484,434,434,434,434,0
20241121,165200,56301484,434,434,434,434,0
20241121,165100,56301484,434,434,434,434,0
20241121,165000,56301484,434,434,434,434,0
20241121,164900,56301484,434,434,434,434,4475
20241121,164800,56301484,434,434,434,434,0
20241121,164700,56301484,434,434,434,434,0
20241121,164600,56301484,434,434,434,434,0
20241121,164500,56301484,434,434,434,434,0
20241121,164400,56301484,434,434,434,434,0
20241121,164300,56301484,434,434,434,434,0
20241121,164200,56301484,434,434,434,434,0
20241121,164100,56301484,434,434,434,434,0
20241121,164000,56301484,434,434,434,434,0
20241121,163900,56301484,434,434,434,434,0
20241121,163800,56301484,434,434,434,434,0
20241121,163700,56301484,434,434,434,434,0
20241121,163600,56301484,434,434,434,434,0
20241121,163500,56301484,434,434,434,434,0
20241121,163400,56301484,434,434,434,434,0
20241121,163300,56301484,434,434,434,434,0
20241121,163200,56301484,434,434,434,434,0
20241121,163100,56301484,434,434,434,434,0
20241121,163000,56301484,434,434,434,434,0
20241121,162900,56301484,434,434,434,434,0
20241121,162800,56301484,434,434,434,434,0
20241121,162700,56301484,434,434,434,434,0
20241121,162600,56301484,434,434,434,434,0
20241121,162500,56301484,434,434,434,434,0
20241121,162400,56301484,434,434,434,434,0
20241121,162300,56301484,434,434,434,434,0
20241121,162200,56301484,434,434,434,434,0
20241121,162100,56301484,434,434,434,434,0
20241121,162000,56301484,434,434,434,434,0
20241121,161900,56301484,434,434,434,434,4475
20241121,161800,56301484,434,434,434,434,0
20241121,161700,56301484,434,434,434,434,0
20241121,161600,56301484,434,434,434,434,0
20241121,161500,56301484,434,434,434,434,0
20241121,161400,56301484,434,434,434,434,0
20241121,161300,56301484,434,434,434,434,0
20241121,161200,56301484,434,434,434,434,0
20241121,161100,56301484,434,434,434,434,0
20241121,161000,56301484,434,434,434,434,0
20241121,160900,56301484,434,434,434,434,0
20241121,160800,56301484,434,434,434,434,0
20241121,160700,56301484,434,434,434,434,0
20241121,160600,56301484,434,434,434,434,0
20241121,160500,56301484,434,434,434,434,0
20241121,160400,56301484,434,434,434,434,0
20241121,160300,56301484,434,434,434,434,0
20241121,160200,56301484,434,434,434,434,0
20241121,160100,56301484,434,434,434,434,0
20241121,160000,56301484,434,434,434,434,0
20241121,155900,56301484,434,434,434,434,0
20241121,155800,56301484,434,434,434,434,0
20241121,155700,56301484,434,434,434,434,0
20241121,155600,56301484,434,434,434,434,0
20241121,155500,56301484,434,434,434,434,0
20241121,155400,56301484,434,434,434,434,0
20241121,155300,56301484,434,434,434,434,0
20241121,155200,56301484,434,434,434,434,0
20241121,155100,56301484,434,434,434,434,0
20241121,155000,56301484,434,434,434,434,0
20241121,154900,56301484,434,434,434,434,4475
20241121,154800,56301484,434,434,434,434,0
20241121,154700,56301484,434,434,434,434,0
20241121,154600,56301484,434,434,434,434,0
20241121,154500,56301484,434,434,434,434,0
20241121,154400,56301484,434,434,434,434,0
20241121,154300,56301484,434,434,434,434,0
20241121,154200,56301484,434,434,434,434,0
20241121,154100,56301484,434,434,434,434,0
20241121,154000,56301484,434,434,434,434,0
20241121,153900,56301484,434,434,434,434,0
20241121,153800,56301484,434,434,434,434,0
20241121,153700,56301484,434,434,434,434,0
20241121,153600,56301484,434,434,434,434,0
20241121,153500,56301484,434,434,434,434,0
20241121,153400,56301484,434,434,434,434,0
20241121,153300,56301484,434,434,434,434,0
20241121,153200,56301484,434,434,434,434,0
20241121,153100,56301484,434,434,434,434,0
20241121,153000,56301484,434,434,434,434,4475
20241121,152900,54359334,434,434,434,434,0
20241121,152800,54359334,434,434,434,434,0
20241121,152700,54359334,434,434,434,434,0
20241121,152600,54359334,434,434,434,434,0
20241121,152500,54359334,434,434,434,434,0
20241121,152400,54359334,434,434,434,434,0
20241121,152300,54359334,434,434,434,434,0
20241121,152200,54359334,434,434,434,434,0
20241121,152100,54359334,434,434,434,434,0
20241121,152000,54359334,434,434,434,434,0
20241121,151900,54359334,434,434,434,434,0
20241121,151800,54359334,434,434,434,434,0
20241121,151700,54359334,434,434,434,434,0
20241121,151600,54359334,434,435,435,432,3
20241121,151500,54358033,431,431,431,431,0
20241121,151400,54358033,431,432,432,431,3153
20241121,151300,52997086,432,433,433,432,6453
20241121,151200,50209378,433,434,434,433,1274
20241121,151100,49657726,435,435,435,435,0
20241121,151000,49657726,435,435,435,435,1
20241121,150900,49657291,434,434,434,434,0
20241121,150800,49657291,434,434,434,434,0
20241121,150700,49657291,434,434,434,434,211
20241121,150600,49565717,435,435,435,435,0
20241121,150500,49565717,435,435,435,435,0
20241121,150400,49565717,435,435,435,435,0
20241121,150300,49565717,435,435,435,435,96
20241121,150200,49523957,436,436,436,436,1
20241121,150100,49523521,436,436,436,436,0
20241121,150000,49523521,436,435,436,435,6
20241121,145900,49520910,436,436,436,436,50
20241121,145800,49499110,436,436,436,436,0
20241121,145700,49499110,436,436,436,436,0
20241121,145600,49499110,436,436,436,436,0
20241121,145500,49499110,436,436,436,436,0
20241121,145400,49499110,436,436,436,436,0
20241121,145300,49499110,436,436,436,436,0
20241121,145200,49499110,436,436,436,436,0
20241121,145100,49499110,436,436,436,436,0
20241121,145000,49499110,436,433,436,433,720
20241121,144900,49187344,436,433,436,433,3701
20241121,144800,47584808,433,433,434,433,4403
20241121,144700,45677306,434,433,434,433,3633
20241121,144600,44104216,433,434,434,433,1502
20241121,144500,43453848,433,434,436,433,2021
20241121,144400,42577232,434,434,436,434,2828
20241121,144300,41349836,436,436,436,434,3005
20241121,144200,40045656,434,434,434,434,1000
20241121,144100,39611656,437,437,437,437,0
20241121,144000,39611656,437,437,437,437,0
20241121,143900,39611656,437,437,437,437,0
20241121,143800,39611656,437,437,437,437,0
20241121,143700,39611656,437,437,437,437,1
20241121,143600,39611219,435,435,435,435,14
20241121,143500,39605129,435,437,437,435,8228
20241121,143400,36024599,437,437,437,437,0
20241121,143300,36024599,437,437,437,437,0
20241121,143200,36024599,437,437,437,437,0
20241121,143100,36024599,437,437,437,437,0
20241121,143000,36024599,437,437,437,437,0
20241121,142900,36024599,437,437,437,437,0
20241121,142800,36024599,437,437,437,437,0
20241121,142700,36024599,437,437,437,437,0
20241121,142600,36024599,437,437,437,437,0
20241121,142500,36024599,437,437,437,437,0
20241121,142400,36024599,437,437,437,437,0
20241121,142300,36024599,437,437,437,437,0
20241121,142200,36024599,437,437,437,437,0
20241121,142100,36024599,437,437,437,437,0
20241121,142000,36024599,437,437,437,437,0
20241121,141900,36024599,437,437,437,437,0
20241121,141800,36024599,437,437,437,437,0
20241121,141700,36024599,437,437,437,437,0
20241121,141600,36024599,437,437,437,437,110
20241121,141500,35976529,438,438,438,438,0
20241121,141400,35976529,438,438,438,438,0
20241121,141300,35976529,438,438,438,438,0
20241121,141200,35976529,438,438,438,438,0
20241121,141100,35976529,438,438,438,438,0
20241121,141000,35976529,438,438,438,438,1
20241121,140900,35976091,438,438,438,438,0
20241121,140800,35976091,438,438,438,438,0
20241121,140700,35976091,438,438,438,438,0
20241121,140600,35976091,438,438,438,436,3
20241121,140500,35974779,436,436,436,436,0
20241121,140400,35974779,436,437,437,436,1110
20241121,140300,35489819,437,437,437,437,1
20241121,140200,35489382,436,437,437,436,53
20241121,140100,35466229,438,438,438,438,0
20241121,140000,35466229,438,438,438,438,0
20241121,135900,35466229,438,438,438,438,20
20241121,135800,35457469,438,438,438,438,0
20241121,135700,35457469,438,438,438,438,0
20241121,135600,35457469,438,438,438,438,0
20241121,135500,35457469,438,438,438,436,56
20241121,135400,35432951,438,438,438,438,0
20241121,135300,35432951,438,438,438,438,2
20241121,135200,35432075,438,438,438,438,0
20241121,135100,35432075,438,438,438,438,0
20241121,135000,35432075,438,438,438,438,0
20241121,134900,35432075,438,438,438,438,0
20241121,134800,35432075,438,438,438,438,0
20241121,134700,35432075,438,438,438,438,0
20241121,134600,35432075,438,438,438,438,0
20241121,134500,35432075,438,438,438,438,0
20241121,134400,35432075,438,438,438,438,0
20241121,134300,35432075,438,438,438,438,0
20241121,134200,35432075,438,438,438,438,0
20241121,134100,35432075,438,438,438,438,1
20241121,134000,35431637,435,438,438,435,39
20241121,133900,35414638,438,438,438,438,1
20241121,133800,35414200,438,438,438,438,0
20241121,133700,35414200,438,438,438,438,0
20241121,133600,35414200,438,438,438,438,0
20241121,133500,35414200,438,438,438,438,0
20241121,133400,35414200,438,438,438,438,46
20241121,133300,35394052,438,438,438,438,10
20241121,133200,35389672,438,438,438,438,0
20241121,133100,35389672,438,438,438,438,0
20241121,133000,35389672,438,438,438,438,0
20241121,132900,35389672,438,438,438,438,0
20241121,132800,35389672,438,438,438,438,0
20241121,132700,35389672,438,438,438,438,0
20241121,132600,35389672,438,438,438,438,0
20241121,132500,35389672,438,438,438,438,0
20241121,132400,35389672,438,438,438,438,0
20241121,132300,35389672,438,438,438,438,0
20241121,132200,35389672,438,438,438,438,0
20241121,132100,35389672,438,438,438,438,0
20241121,132000,35389672,438,438,438,438,0
20241121,131900,35389672,438,438,438,438,0
20241121,131800,35389672,438,435,438,435,2
20241121,131700,35388799,433,433,433,433,0
20241121,131600,35388799,433,438,438,433,10000
20241121,131500,31042358,439,439,439,439,3
20241121,131400,31041041,439,439,439,439,0
20241121,131300,31041041,439,439,439,439,0
20241121,131200,31041041,439,439,439,439,0
20241121,131100,31041041,439,439,439,439,0
20241121,131000,31041041,439,439,439,439,0
20241121,130900,31041041,439,439,439,439,0
20241121,130800,31041041,439,439,439,439,0
20241121,130700,31041041,439,439,439,439,10
20241121,130600,31036651,439,438,439,438,1000
20241121,130500,30598131,438,438,438,438,0
20241121,130400,30598131,438,438,438,438,0
20241121,130300,30598131,438,438,438,438,0
20241121,130200,30598131,438,438,438,438,0
20241121,130100,30598131,438,438,438,438,3
20241121,130000,30596817,438,438,438,438,0
20241121,125900,30596817,438,438,438,438,0
20241121,125800,30596817,438,438,438,438,0
20241121,125700,30596817,438,438,438,438,0
20241121,125600,30596817,438,438,438,438,0
20241121,125500,30596817,438,438,438,438,0
20241121,125400,30596817,438,438,438,438,0
20241121,125300,30596817,438,438,438,438,0
20241121,125200,30596817,438,438,438,438,0
20241121,125100,30596817,438,438,438,438,0
20241121,125000,30596817,438,438,438,438,0
20241121,124900,30596817,438,438,438,438,500
20241121,124800,30377817,438,438,438,438,0
20241121,124700,30377817,438,438,438,438,0
20241121,124600,30377817,438,438,438,438,0
20241121,124500,30377817,438,438,438,438,300
20241121,124400,30246417,438,438,438,438,24
20241121,124300,30235905,437,437,437,437,0
20241121,124200,30235905,437,437,437,437,0
20241121,124100,30235905,437,437,437,437,0
20241121,124000,30235905,437,437,437,437,0
20241121,123900,30235905,437,437,437,437,0
20241121,123800,30235905,437,437,437,437,0
20241121,123700,30235905,437,437,437,437,0
20241121,123600,30235905,437,437,437,437,73
20241121,123500,30204004,437,438,438,437,77
20241121,123400,30170336,439,439,439,439,0
20241121,123300,30170336,439,439,439,439,0
20241121,123200,30170336,439,439,439,439,0
20241121,123100,30170336,439,439,439,439,0
20241121,123000,30170336,439,439,439,439,0
20241121,122900,30170336,439,439,439,439,0
20241121,122800,30170336,439,439,439,439,0
20241121,122700,30170336,439,439,439,439,0
20241121,122600,30170336,439,439,439,439,0
20241121,122500,30170336,439,439,439,439,0
20241121,122400,30170336,439,439,439,439,0
20241121,122300,30170336,439,439,439,439,0
20241121,122200,30170336,439,439,439,439,0
20241121,122100,30170336,439,439,439,439,15
20241121,122000,30163751,439,439,439,439,0
20241121,121900,30163751,439,439,439,439,201
20241121,121800,30075512,439,439,439,439,0
20241121,121700,30075512,439,439,439,439,0
20241121,121600,30075512,439,439,439,439,0
20241121,121500,30075512,439,439,439,439,140
20241121,121400,30014052,439,439,439,439,130
20241121,121300,29956982,439,439,439,439,30
20241121,121200,29943812,439,439,439,439,66
20241121,121100,29914838,439,439,439,439,90
20241121,121000,29875328,439,439,439,439,40
20241121,120900,29857768,439,439,439,439,0
20241121,120800,29857768,439,439,439,439,4
20241121,120700,29856012,439,439,439,439,10
20241121,120600,29851622,439,439,439,439,700
20241121,120500,29544322,439,439,439,439,10
20241121,120400,29539932,433,433,433,433,0
20241121,120300,29539932,433,433,433,433,0
20241121,120200,29539932,433,436,436,433,10000
20241121,120100,25196034,437,437,440,437,10672
20241121,120000,20519835,437,437,437,437,109
20241121,115900,20472202,437,437,437,437,0
20241121,115800,20472202,437,437,437,437,0
20241121,115700,20472202,437,437,437,437,1
20241121,115600,20471765,436,436,436,436,1000
20241121,115500,20035765,435,436,436,435,1344
20241121,115400,19450125,435,435,435,435,0
20241121,115300,19450125,435,435,435,435,0
20241121,115200,19450125,435,435,435,435,0
20241121,115100,19450125,435,435,435,435,10
20241121,115000,19445775,436,436,436,436,0
20241121,114900,19445775,436,435,436,435,11
20241121,114800,19440989,436,436,436,436,0
20241121,114700,19440989,436,436,436,436,0
20241121,114600,19440989,436,436,436,436,72
20241121,114500,19409597,436,436,436,436,0
20241121,114400,19409597,436,436,436,436,58
20241121,114300,19384309,436,436,436,436,0
20241121,114200,19384309,436,436,436,436,0
20241121,114100,19384309,436,436,436,436,2000
20241121,114000,18512309,437,437,437,437,11
20241121,113900,18507502,437,437,437,437,0
20241121,113800,18507502,437,437,437,437,3
20241121,113700,18506191,437,437,437,437,0
20241121,113600,18506191,437,437,437,437,0
20241121,113500,18506191,437,437,437,437,0
20241121,113400,18506191,437,437,437,437,0
20241121,113300,18506191,437,437,437,437,0
20241121,113200,18506191,437,437,437,437,5
20241121,113100,18504006,437,437,437,437,0
20241121,113000,18504006,437,437,437,437,0
20241121,112900,18504006,437,437,437,437,0
20241121,112800,18504006,437,437,437,437,0
20241121,112700,18504006,437,437,437,437,0
20241121,112600,18504006,437,437,437,437,1
20241121,112500,18503569,437,437,437,437,0
20241121,112400,18503569,437,437,437,437,1
20241121,112300,18503132,437,437,437,437,10
20241121,112200,18498762,437,437,437,437,0
20241121,112100,18498762,437,437,437,437,0
20241121,112000,18498762,437,436,437,436,61
20241121,111900,18472155,437,437,437,437,0
20241121,111800,18472155,437,437,437,437,0
20241121,111700,18472155,437,437,437,437,0
20241121,111600,18472155,437,437,437,437,0
20241121,111500,18472155,437,437,437,437,5
20241121,111400,18469970,437,437,437,437,160
20241121,111300,18400050,437,437,437,437,220
20241121,111200,18303910,437,437,437,437,0
20241121,111100,18303910,437,437,437,437,0
20241121,111000,18303910,437,437,437,437,0
20241121,110900,18303910,437,437,437,437,0
20241121,110800,18303910,437,437,437,437,0
20241121,110700,18303910,437,437,437,437,0
20241121,110600,18303910,437,437,437,437,7
20241121,110500,18300851,437,437,437,437,0
20241121,110400,18300851,437,437,437,437,0
20241121,110300,18300851,437,437,437,437,0
20241121,110200,18300851,437,437,437,437,0
20241121,110100,18300851,437,437,437,437,0
20241121,110000,18300851,437,437,437,437,0
20241121,105900,18300851,437,437,437,437,0
20241121,105800,18300851,437,436,437,436,252
20241121,105700,18190959,437,437,437,437,0
20241121,105600,18190959,437,437,437,437,0
20241121,105500,18190959,437,437,437,437,0
20241121,105400,18190959,437,437,437,437,10
20241121,105300,18186589,437,437,437,437,0
20241121,105200,18186589,437,437,437,437,0
20241121,105100,18186589,437,437,437,437,0
20241121,105000,18186589,437,437,437,437,2000
20241121,104900,17312589,437,437,437,437,100
20241121,104800,17268889,437,437,437,437,0
20241121,104700,17268889,437,437,437,437,0
20241121,104600,17268889,437,437,437,437,0
20241121,104500,17268889,437,437,437,437,0
20241121,104400,17268889,437,437,437,437,1000
20241121,104300,16831889,437,437,437,437,2419
20241121,104200,15774786,437,437,437,437,109
20241121,104100,15727153,437,437,437,437,0
20241121,104000,15727153,437,437,437,437,0
20241121,103900,15727153,437,437,437,437,0
20241121,103800,15727153,437,437,437,437,0
20241121,103700,15727153,437,437,437,437,472
20241121,103600,15520889,437,437,437,437,199
20241121,103500,15433926,438,438,438,438,0
20241121,103400,15433926,438,438,438,438,0
20241121,103300,15433926,438,438,438,438,0
20241121,103200,15433926,438,438,438,438,0
20241121,103100,15433926,438,438,438,438,1000
20241121,103000,14995926,438,438,438,438,0
20241121,102900,14995926,438,438,438,438,5
20241121,102800,14993736,436,436,436,436,0
20241121,102700,14993736,436,436,436,436,0
20241121,102600,14993736,436,436,436,436,0
20241121,102500,14993736,436,436,436,436,30
20241121,102400,14980656,438,438,438,438,0
20241121,102300,14980656,438,438,438,438,0
20241121,102200,14980656,438,438,438,438,66
20241121,102100,14951748,439,439,439,439,0
20241121,102000,14951748,439,439,439,439,0
20241121,101900,14951748,439,439,439,439,0
20241121,101800,14951748,439,436,439,436,919
20241121,101700,14551059,436,437,437,436,9083
20241121,101600,10589433,437,437,437,437,62
20241121,101500,10562339,438,438,438,438,0
20241121,101400,10562339,438,438,438,438,0
20241121,101300,10562339,438,438,438,438,0
20241121,101200,10562339,438,438,438,438,0
20241121,101100,10562339,438,438,438,438,0
20241121,101000,10562339,438,438,438,438,0
20241121,100900,10562339,438,437,438,437,5066
20241121,100800,8343931,438,438,438,438,0
20241121,100700,8343931,438,438,438,438,5
20241121,100600,8341741,438,438,438,438,30
20241121,100500,8328601,438,438,438,438,0
20241121,100400,8328601,438,438,438,438,7
20241121,100300,8325535,438,438,438,438,16
20241121,100200,8318527,438,438,438,438,221
20241121,100100,8221729,438,438,438,438,1000
20241121,100000,7783729,436,436,436,436,517
20241121,095900,7558317,438,438,438,438,6
20241121,095800,7555689,436,436,436,436,0
20241121,095700,7555689,436,437,437,436,18
20241121,095600,7547840,438,438,438,438,50
20241121,095500,7525940,438,438,438,438,0
20241121,095400,7525940,438,438,438,438,0
20241121,095300,7525940,438,438,438,438,5
20241121,095200,7523750,435,438,438,435,86
20241121,095100,7486304,438,438,438,438,0
20241121,095000,7486304,438,438,438,438,0
20241121,094900,7486304,438,438,438,438,12
20241121,094800,7481048,438,438,438,438,1
20241121,094700,7480610,437,437,437,437,0
20241121,094600,7480610,437,437,437,437,818
20241121,094500,7123144,437,436,437,436,2168
20241121,094400,6176389,436,436,436,436,0
20241121,094300,6176389,436,436,436,436,32
20241121,094200,6162437,436,436,436,436,18
20241121,094100,6154589,436,436,436,436,55
20241121,094000,6130609,436,436,436,436,24
20241121,093900,6120145,435,436,436,435,7
20241121,093800,6117094,434,434,434,434,1
20241121,093700,6116660,435,435,435,435,0
20241121,093600,6116660,435,436,436,435,6
20241121,093500,6114049,436,436,436,436,0
20241121,093400,6114049,436,436,436,436,1
20241121,093300,6113613,436,436,436,436,0
20241121,093200,6113613,436,436,436,436,0
20241121,093100,6113613,436,436,436,436,0
20241121,093000,6113613,436,436,436,436,23
20241121,092900,6103585,435,435,435,435,0
20241121,092800,6103585,435,435,435,435,1
20241121,092700,6103150,434,434,434,434,0
20241121,092600,6103150,434,436,436,433,5704
20241121,092500,3623627,436,436,436,436,0
20241121,092400,3623627,436,436,436,436,0
20241121,092300,3623627,436,436,436,436,0
20241121,092200,3623627,436,436,436,436,0
20241121,092100,3623627,436,436,436,436,472
20241121,092000,3417835,437,437,437,437,0
20241121,091900,3417835,437,437,437,437,152
20241121,091800,3351411,437,437,437,437,14
20241121,091700,3345293,436,436,436,436,58
20241121,091600,3320005,437,437,437,437,1832
20241121,091500,2519421,438,438,438,438,15
20241121,091400,2512851,438,438,438,438,41
20241121,091300,2494893,438,438,438,438,108
20241121,091200,2447589,438,438,438,438,143
20241121,091100,2384955,438,438,438,438,15
20241121,091000,2378385,438,438,438,438,0
20241121,090900,2378385,438,438,438,438,42
20241121,090800,2359989,438,438,438,438,2484
20241121,090700,1271997,438,438,438,438,10
20241121,090600,1267617,439,439,439,439,0
20241121,090500,1267617,439,440,440,439,2603
20241121,090400,122320,440,440,440,440,0
20241121,090300,122320,440,440,440,440,0
20241121,090200,122320,440,440,440,440,0
20241121,090100,122320,440,440,440,440,0
20241121,090000,122320,440,440,440,440,278
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 191900 56301484 434 434 434 434 4475
3 20241121 191800 56301484 434 434 434 434 0
4 20241121 191700 56301484 434 434 434 434 0
5 20241121 191600 56301484 434 434 434 434 0
6 20241121 191500 56301484 434 434 434 434 0
7 20241121 191400 56301484 434 434 434 434 0
8 20241121 191300 56301484 434 434 434 434 0
9 20241121 191200 56301484 434 434 434 434 0
10 20241121 191100 56301484 434 434 434 434 0
11 20241121 191000 56301484 434 434 434 434 0
12 20241121 190900 56301484 434 434 434 434 0
13 20241121 190800 56301484 434 434 434 434 0
14 20241121 190700 56301484 434 434 434 434 0
15 20241121 190600 56301484 434 434 434 434 0
16 20241121 190500 56301484 434 434 434 434 0
17 20241121 190400 56301484 434 434 434 434 0
18 20241121 190300 56301484 434 434 434 434 0
19 20241121 190200 56301484 434 434 434 434 0
20 20241121 190100 56301484 434 434 434 434 0
21 20241121 190000 56301484 434 434 434 434 0
22 20241121 185900 56301484 434 434 434 434 0
23 20241121 185800 56301484 434 434 434 434 0
24 20241121 185700 56301484 434 434 434 434 0
25 20241121 185600 56301484 434 434 434 434 0
26 20241121 185500 56301484 434 434 434 434 0
27 20241121 185400 56301484 434 434 434 434 0
28 20241121 185300 56301484 434 434 434 434 0
29 20241121 185200 56301484 434 434 434 434 0
30 20241121 185100 56301484 434 434 434 434 0
31 20241121 185000 56301484 434 434 434 434 0
32 20241121 184900 56301484 434 434 434 434 4475
33 20241121 184800 56301484 434 434 434 434 0
34 20241121 184700 56301484 434 434 434 434 0
35 20241121 184600 56301484 434 434 434 434 0
36 20241121 184500 56301484 434 434 434 434 0
37 20241121 184400 56301484 434 434 434 434 0
38 20241121 184300 56301484 434 434 434 434 0
39 20241121 184200 56301484 434 434 434 434 0
40 20241121 184100 56301484 434 434 434 434 0
41 20241121 184000 56301484 434 434 434 434 0
42 20241121 183900 56301484 434 434 434 434 0
43 20241121 183800 56301484 434 434 434 434 0
44 20241121 183700 56301484 434 434 434 434 0
45 20241121 183600 56301484 434 434 434 434 0
46 20241121 183500 56301484 434 434 434 434 0
47 20241121 183400 56301484 434 434 434 434 0
48 20241121 183300 56301484 434 434 434 434 0
49 20241121 183200 56301484 434 434 434 434 0
50 20241121 183100 56301484 434 434 434 434 0
51 20241121 183000 56301484 434 434 434 434 0
52 20241121 182900 56301484 434 434 434 434 0
53 20241121 182800 56301484 434 434 434 434 0
54 20241121 182700 56301484 434 434 434 434 0
55 20241121 182600 56301484 434 434 434 434 0
56 20241121 182500 56301484 434 434 434 434 0
57 20241121 182400 56301484 434 434 434 434 0
58 20241121 182300 56301484 434 434 434 434 0
59 20241121 182200 56301484 434 434 434 434 0
60 20241121 182100 56301484 434 434 434 434 0
61 20241121 182000 56301484 434 434 434 434 0
62 20241121 181900 56301484 434 434 434 434 4475
63 20241121 181800 56301484 434 434 434 434 0
64 20241121 181700 56301484 434 434 434 434 0
65 20241121 181600 56301484 434 434 434 434 0
66 20241121 181500 56301484 434 434 434 434 0
67 20241121 181400 56301484 434 434 434 434 0
68 20241121 181300 56301484 434 434 434 434 0
69 20241121 181200 56301484 434 434 434 434 0
70 20241121 181100 56301484 434 434 434 434 0
71 20241121 181000 56301484 434 434 434 434 0
72 20241121 180900 56301484 434 434 434 434 0
73 20241121 180800 56301484 434 434 434 434 0
74 20241121 180700 56301484 434 434 434 434 0
75 20241121 180600 56301484 434 434 434 434 0
76 20241121 180500 56301484 434 434 434 434 0
77 20241121 180400 56301484 434 434 434 434 0
78 20241121 180300 56301484 434 434 434 434 0
79 20241121 180200 56301484 434 434 434 434 0
80 20241121 180100 56301484 434 434 434 434 0
81 20241121 180000 56301484 434 434 434 434 0
82 20241121 175900 56301484 434 434 434 434 0
83 20241121 175800 56301484 434 434 434 434 0
84 20241121 175700 56301484 434 434 434 434 0
85 20241121 175600 56301484 434 434 434 434 0
86 20241121 175500 56301484 434 434 434 434 0
87 20241121 175400 56301484 434 434 434 434 0
88 20241121 175300 56301484 434 434 434 434 0
89 20241121 175200 56301484 434 434 434 434 0
90 20241121 175100 56301484 434 434 434 434 0
91 20241121 175000 56301484 434 434 434 434 0
92 20241121 174900 56301484 434 434 434 434 4475
93 20241121 174800 56301484 434 434 434 434 0
94 20241121 174700 56301484 434 434 434 434 0
95 20241121 174600 56301484 434 434 434 434 0
96 20241121 174500 56301484 434 434 434 434 0
97 20241121 174400 56301484 434 434 434 434 0
98 20241121 174300 56301484 434 434 434 434 0
99 20241121 174200 56301484 434 434 434 434 0
100 20241121 174100 56301484 434 434 434 434 0
101 20241121 174000 56301484 434 434 434 434 0
102 20241121 173900 56301484 434 434 434 434 0
103 20241121 173800 56301484 434 434 434 434 0
104 20241121 173700 56301484 434 434 434 434 0
105 20241121 173600 56301484 434 434 434 434 0
106 20241121 173500 56301484 434 434 434 434 0
107 20241121 173400 56301484 434 434 434 434 0
108 20241121 173300 56301484 434 434 434 434 0
109 20241121 173200 56301484 434 434 434 434 0
110 20241121 173100 56301484 434 434 434 434 0
111 20241121 173000 56301484 434 434 434 434 0
112 20241121 172900 56301484 434 434 434 434 0
113 20241121 172800 56301484 434 434 434 434 0
114 20241121 172700 56301484 434 434 434 434 0
115 20241121 172600 56301484 434 434 434 434 0
116 20241121 172500 56301484 434 434 434 434 0
117 20241121 172400 56301484 434 434 434 434 0
118 20241121 172300 56301484 434 434 434 434 0
119 20241121 172200 56301484 434 434 434 434 0
120 20241121 172100 56301484 434 434 434 434 0
121 20241121 172000 56301484 434 434 434 434 0
122 20241121 171900 56301484 434 434 434 434 4475
123 20241121 171800 56301484 434 434 434 434 0
124 20241121 171700 56301484 434 434 434 434 0
125 20241121 171600 56301484 434 434 434 434 0
126 20241121 171500 56301484 434 434 434 434 0
127 20241121 171400 56301484 434 434 434 434 0
128 20241121 171300 56301484 434 434 434 434 0
129 20241121 171200 56301484 434 434 434 434 0
130 20241121 171100 56301484 434 434 434 434 0
131 20241121 171000 56301484 434 434 434 434 0
132 20241121 170900 56301484 434 434 434 434 0
133 20241121 170800 56301484 434 434 434 434 0
134 20241121 170700 56301484 434 434 434 434 0
135 20241121 170600 56301484 434 434 434 434 0
136 20241121 170500 56301484 434 434 434 434 0
137 20241121 170400 56301484 434 434 434 434 0
138 20241121 170300 56301484 434 434 434 434 0
139 20241121 170200 56301484 434 434 434 434 0
140 20241121 170100 56301484 434 434 434 434 0
141 20241121 170000 56301484 434 434 434 434 0
142 20241121 165900 56301484 434 434 434 434 0
143 20241121 165800 56301484 434 434 434 434 0
144 20241121 165700 56301484 434 434 434 434 0
145 20241121 165600 56301484 434 434 434 434 0
146 20241121 165500 56301484 434 434 434 434 0
147 20241121 165400 56301484 434 434 434 434 0
148 20241121 165300 56301484 434 434 434 434 0
149 20241121 165200 56301484 434 434 434 434 0
150 20241121 165100 56301484 434 434 434 434 0
151 20241121 165000 56301484 434 434 434 434 0
152 20241121 164900 56301484 434 434 434 434 4475
153 20241121 164800 56301484 434 434 434 434 0
154 20241121 164700 56301484 434 434 434 434 0
155 20241121 164600 56301484 434 434 434 434 0
156 20241121 164500 56301484 434 434 434 434 0
157 20241121 164400 56301484 434 434 434 434 0
158 20241121 164300 56301484 434 434 434 434 0
159 20241121 164200 56301484 434 434 434 434 0
160 20241121 164100 56301484 434 434 434 434 0
161 20241121 164000 56301484 434 434 434 434 0
162 20241121 163900 56301484 434 434 434 434 0
163 20241121 163800 56301484 434 434 434 434 0
164 20241121 163700 56301484 434 434 434 434 0
165 20241121 163600 56301484 434 434 434 434 0
166 20241121 163500 56301484 434 434 434 434 0
167 20241121 163400 56301484 434 434 434 434 0
168 20241121 163300 56301484 434 434 434 434 0
169 20241121 163200 56301484 434 434 434 434 0
170 20241121 163100 56301484 434 434 434 434 0
171 20241121 163000 56301484 434 434 434 434 0
172 20241121 162900 56301484 434 434 434 434 0
173 20241121 162800 56301484 434 434 434 434 0
174 20241121 162700 56301484 434 434 434 434 0
175 20241121 162600 56301484 434 434 434 434 0
176 20241121 162500 56301484 434 434 434 434 0
177 20241121 162400 56301484 434 434 434 434 0
178 20241121 162300 56301484 434 434 434 434 0
179 20241121 162200 56301484 434 434 434 434 0
180 20241121 162100 56301484 434 434 434 434 0
181 20241121 162000 56301484 434 434 434 434 0
182 20241121 161900 56301484 434 434 434 434 4475
183 20241121 161800 56301484 434 434 434 434 0
184 20241121 161700 56301484 434 434 434 434 0
185 20241121 161600 56301484 434 434 434 434 0
186 20241121 161500 56301484 434 434 434 434 0
187 20241121 161400 56301484 434 434 434 434 0
188 20241121 161300 56301484 434 434 434 434 0
189 20241121 161200 56301484 434 434 434 434 0
190 20241121 161100 56301484 434 434 434 434 0
191 20241121 161000 56301484 434 434 434 434 0
192 20241121 160900 56301484 434 434 434 434 0
193 20241121 160800 56301484 434 434 434 434 0
194 20241121 160700 56301484 434 434 434 434 0
195 20241121 160600 56301484 434 434 434 434 0
196 20241121 160500 56301484 434 434 434 434 0
197 20241121 160400 56301484 434 434 434 434 0
198 20241121 160300 56301484 434 434 434 434 0
199 20241121 160200 56301484 434 434 434 434 0
200 20241121 160100 56301484 434 434 434 434 0
201 20241121 160000 56301484 434 434 434 434 0
202 20241121 155900 56301484 434 434 434 434 0
203 20241121 155800 56301484 434 434 434 434 0
204 20241121 155700 56301484 434 434 434 434 0
205 20241121 155600 56301484 434 434 434 434 0
206 20241121 155500 56301484 434 434 434 434 0
207 20241121 155400 56301484 434 434 434 434 0
208 20241121 155300 56301484 434 434 434 434 0
209 20241121 155200 56301484 434 434 434 434 0
210 20241121 155100 56301484 434 434 434 434 0
211 20241121 155000 56301484 434 434 434 434 0
212 20241121 154900 56301484 434 434 434 434 4475
213 20241121 154800 56301484 434 434 434 434 0
214 20241121 154700 56301484 434 434 434 434 0
215 20241121 154600 56301484 434 434 434 434 0
216 20241121 154500 56301484 434 434 434 434 0
217 20241121 154400 56301484 434 434 434 434 0
218 20241121 154300 56301484 434 434 434 434 0
219 20241121 154200 56301484 434 434 434 434 0
220 20241121 154100 56301484 434 434 434 434 0
221 20241121 154000 56301484 434 434 434 434 0
222 20241121 153900 56301484 434 434 434 434 0
223 20241121 153800 56301484 434 434 434 434 0
224 20241121 153700 56301484 434 434 434 434 0
225 20241121 153600 56301484 434 434 434 434 0
226 20241121 153500 56301484 434 434 434 434 0
227 20241121 153400 56301484 434 434 434 434 0
228 20241121 153300 56301484 434 434 434 434 0
229 20241121 153200 56301484 434 434 434 434 0
230 20241121 153100 56301484 434 434 434 434 0
231 20241121 153000 56301484 434 434 434 434 4475
232 20241121 152900 54359334 434 434 434 434 0
233 20241121 152800 54359334 434 434 434 434 0
234 20241121 152700 54359334 434 434 434 434 0
235 20241121 152600 54359334 434 434 434 434 0
236 20241121 152500 54359334 434 434 434 434 0
237 20241121 152400 54359334 434 434 434 434 0
238 20241121 152300 54359334 434 434 434 434 0
239 20241121 152200 54359334 434 434 434 434 0
240 20241121 152100 54359334 434 434 434 434 0
241 20241121 152000 54359334 434 434 434 434 0
242 20241121 151900 54359334 434 434 434 434 0
243 20241121 151800 54359334 434 434 434 434 0
244 20241121 151700 54359334 434 434 434 434 0
245 20241121 151600 54359334 434 435 435 432 3
246 20241121 151500 54358033 431 431 431 431 0
247 20241121 151400 54358033 431 432 432 431 3153
248 20241121 151300 52997086 432 433 433 432 6453
249 20241121 151200 50209378 433 434 434 433 1274
250 20241121 151100 49657726 435 435 435 435 0
251 20241121 151000 49657726 435 435 435 435 1
252 20241121 150900 49657291 434 434 434 434 0
253 20241121 150800 49657291 434 434 434 434 0
254 20241121 150700 49657291 434 434 434 434 211
255 20241121 150600 49565717 435 435 435 435 0
256 20241121 150500 49565717 435 435 435 435 0
257 20241121 150400 49565717 435 435 435 435 0
258 20241121 150300 49565717 435 435 435 435 96
259 20241121 150200 49523957 436 436 436 436 1
260 20241121 150100 49523521 436 436 436 436 0
261 20241121 150000 49523521 436 435 436 435 6
262 20241121 145900 49520910 436 436 436 436 50
263 20241121 145800 49499110 436 436 436 436 0
264 20241121 145700 49499110 436 436 436 436 0
265 20241121 145600 49499110 436 436 436 436 0
266 20241121 145500 49499110 436 436 436 436 0
267 20241121 145400 49499110 436 436 436 436 0
268 20241121 145300 49499110 436 436 436 436 0
269 20241121 145200 49499110 436 436 436 436 0
270 20241121 145100 49499110 436 436 436 436 0
271 20241121 145000 49499110 436 433 436 433 720
272 20241121 144900 49187344 436 433 436 433 3701
273 20241121 144800 47584808 433 433 434 433 4403
274 20241121 144700 45677306 434 433 434 433 3633
275 20241121 144600 44104216 433 434 434 433 1502
276 20241121 144500 43453848 433 434 436 433 2021
277 20241121 144400 42577232 434 434 436 434 2828
278 20241121 144300 41349836 436 436 436 434 3005
279 20241121 144200 40045656 434 434 434 434 1000
280 20241121 144100 39611656 437 437 437 437 0
281 20241121 144000 39611656 437 437 437 437 0
282 20241121 143900 39611656 437 437 437 437 0
283 20241121 143800 39611656 437 437 437 437 0
284 20241121 143700 39611656 437 437 437 437 1
285 20241121 143600 39611219 435 435 435 435 14
286 20241121 143500 39605129 435 437 437 435 8228
287 20241121 143400 36024599 437 437 437 437 0
288 20241121 143300 36024599 437 437 437 437 0
289 20241121 143200 36024599 437 437 437 437 0
290 20241121 143100 36024599 437 437 437 437 0
291 20241121 143000 36024599 437 437 437 437 0
292 20241121 142900 36024599 437 437 437 437 0
293 20241121 142800 36024599 437 437 437 437 0
294 20241121 142700 36024599 437 437 437 437 0
295 20241121 142600 36024599 437 437 437 437 0
296 20241121 142500 36024599 437 437 437 437 0
297 20241121 142400 36024599 437 437 437 437 0
298 20241121 142300 36024599 437 437 437 437 0
299 20241121 142200 36024599 437 437 437 437 0
300 20241121 142100 36024599 437 437 437 437 0
301 20241121 142000 36024599 437 437 437 437 0
302 20241121 141900 36024599 437 437 437 437 0
303 20241121 141800 36024599 437 437 437 437 0
304 20241121 141700 36024599 437 437 437 437 0
305 20241121 141600 36024599 437 437 437 437 110
306 20241121 141500 35976529 438 438 438 438 0
307 20241121 141400 35976529 438 438 438 438 0
308 20241121 141300 35976529 438 438 438 438 0
309 20241121 141200 35976529 438 438 438 438 0
310 20241121 141100 35976529 438 438 438 438 0
311 20241121 141000 35976529 438 438 438 438 1
312 20241121 140900 35976091 438 438 438 438 0
313 20241121 140800 35976091 438 438 438 438 0
314 20241121 140700 35976091 438 438 438 438 0
315 20241121 140600 35976091 438 438 438 436 3
316 20241121 140500 35974779 436 436 436 436 0
317 20241121 140400 35974779 436 437 437 436 1110
318 20241121 140300 35489819 437 437 437 437 1
319 20241121 140200 35489382 436 437 437 436 53
320 20241121 140100 35466229 438 438 438 438 0
321 20241121 140000 35466229 438 438 438 438 0
322 20241121 135900 35466229 438 438 438 438 20
323 20241121 135800 35457469 438 438 438 438 0
324 20241121 135700 35457469 438 438 438 438 0
325 20241121 135600 35457469 438 438 438 438 0
326 20241121 135500 35457469 438 438 438 436 56
327 20241121 135400 35432951 438 438 438 438 0
328 20241121 135300 35432951 438 438 438 438 2
329 20241121 135200 35432075 438 438 438 438 0
330 20241121 135100 35432075 438 438 438 438 0
331 20241121 135000 35432075 438 438 438 438 0
332 20241121 134900 35432075 438 438 438 438 0
333 20241121 134800 35432075 438 438 438 438 0
334 20241121 134700 35432075 438 438 438 438 0
335 20241121 134600 35432075 438 438 438 438 0
336 20241121 134500 35432075 438 438 438 438 0
337 20241121 134400 35432075 438 438 438 438 0
338 20241121 134300 35432075 438 438 438 438 0
339 20241121 134200 35432075 438 438 438 438 0
340 20241121 134100 35432075 438 438 438 438 1
341 20241121 134000 35431637 435 438 438 435 39
342 20241121 133900 35414638 438 438 438 438 1
343 20241121 133800 35414200 438 438 438 438 0
344 20241121 133700 35414200 438 438 438 438 0
345 20241121 133600 35414200 438 438 438 438 0
346 20241121 133500 35414200 438 438 438 438 0
347 20241121 133400 35414200 438 438 438 438 46
348 20241121 133300 35394052 438 438 438 438 10
349 20241121 133200 35389672 438 438 438 438 0
350 20241121 133100 35389672 438 438 438 438 0
351 20241121 133000 35389672 438 438 438 438 0
352 20241121 132900 35389672 438 438 438 438 0
353 20241121 132800 35389672 438 438 438 438 0
354 20241121 132700 35389672 438 438 438 438 0
355 20241121 132600 35389672 438 438 438 438 0
356 20241121 132500 35389672 438 438 438 438 0
357 20241121 132400 35389672 438 438 438 438 0
358 20241121 132300 35389672 438 438 438 438 0
359 20241121 132200 35389672 438 438 438 438 0
360 20241121 132100 35389672 438 438 438 438 0
361 20241121 132000 35389672 438 438 438 438 0
362 20241121 131900 35389672 438 438 438 438 0
363 20241121 131800 35389672 438 435 438 435 2
364 20241121 131700 35388799 433 433 433 433 0
365 20241121 131600 35388799 433 438 438 433 10000
366 20241121 131500 31042358 439 439 439 439 3
367 20241121 131400 31041041 439 439 439 439 0
368 20241121 131300 31041041 439 439 439 439 0
369 20241121 131200 31041041 439 439 439 439 0
370 20241121 131100 31041041 439 439 439 439 0
371 20241121 131000 31041041 439 439 439 439 0
372 20241121 130900 31041041 439 439 439 439 0
373 20241121 130800 31041041 439 439 439 439 0
374 20241121 130700 31041041 439 439 439 439 10
375 20241121 130600 31036651 439 438 439 438 1000
376 20241121 130500 30598131 438 438 438 438 0
377 20241121 130400 30598131 438 438 438 438 0
378 20241121 130300 30598131 438 438 438 438 0
379 20241121 130200 30598131 438 438 438 438 0
380 20241121 130100 30598131 438 438 438 438 3
381 20241121 130000 30596817 438 438 438 438 0
382 20241121 125900 30596817 438 438 438 438 0
383 20241121 125800 30596817 438 438 438 438 0
384 20241121 125700 30596817 438 438 438 438 0
385 20241121 125600 30596817 438 438 438 438 0
386 20241121 125500 30596817 438 438 438 438 0
387 20241121 125400 30596817 438 438 438 438 0
388 20241121 125300 30596817 438 438 438 438 0
389 20241121 125200 30596817 438 438 438 438 0
390 20241121 125100 30596817 438 438 438 438 0
391 20241121 125000 30596817 438 438 438 438 0
392 20241121 124900 30596817 438 438 438 438 500
393 20241121 124800 30377817 438 438 438 438 0
394 20241121 124700 30377817 438 438 438 438 0
395 20241121 124600 30377817 438 438 438 438 0
396 20241121 124500 30377817 438 438 438 438 300
397 20241121 124400 30246417 438 438 438 438 24
398 20241121 124300 30235905 437 437 437 437 0
399 20241121 124200 30235905 437 437 437 437 0
400 20241121 124100 30235905 437 437 437 437 0
401 20241121 124000 30235905 437 437 437 437 0
402 20241121 123900 30235905 437 437 437 437 0
403 20241121 123800 30235905 437 437 437 437 0
404 20241121 123700 30235905 437 437 437 437 0
405 20241121 123600 30235905 437 437 437 437 73
406 20241121 123500 30204004 437 438 438 437 77
407 20241121 123400 30170336 439 439 439 439 0
408 20241121 123300 30170336 439 439 439 439 0
409 20241121 123200 30170336 439 439 439 439 0
410 20241121 123100 30170336 439 439 439 439 0
411 20241121 123000 30170336 439 439 439 439 0
412 20241121 122900 30170336 439 439 439 439 0
413 20241121 122800 30170336 439 439 439 439 0
414 20241121 122700 30170336 439 439 439 439 0
415 20241121 122600 30170336 439 439 439 439 0
416 20241121 122500 30170336 439 439 439 439 0
417 20241121 122400 30170336 439 439 439 439 0
418 20241121 122300 30170336 439 439 439 439 0
419 20241121 122200 30170336 439 439 439 439 0
420 20241121 122100 30170336 439 439 439 439 15
421 20241121 122000 30163751 439 439 439 439 0
422 20241121 121900 30163751 439 439 439 439 201
423 20241121 121800 30075512 439 439 439 439 0
424 20241121 121700 30075512 439 439 439 439 0
425 20241121 121600 30075512 439 439 439 439 0
426 20241121 121500 30075512 439 439 439 439 140
427 20241121 121400 30014052 439 439 439 439 130
428 20241121 121300 29956982 439 439 439 439 30
429 20241121 121200 29943812 439 439 439 439 66
430 20241121 121100 29914838 439 439 439 439 90
431 20241121 121000 29875328 439 439 439 439 40
432 20241121 120900 29857768 439 439 439 439 0
433 20241121 120800 29857768 439 439 439 439 4
434 20241121 120700 29856012 439 439 439 439 10
435 20241121 120600 29851622 439 439 439 439 700
436 20241121 120500 29544322 439 439 439 439 10
437 20241121 120400 29539932 433 433 433 433 0
438 20241121 120300 29539932 433 433 433 433 0
439 20241121 120200 29539932 433 436 436 433 10000
440 20241121 120100 25196034 437 437 440 437 10672
441 20241121 120000 20519835 437 437 437 437 109
442 20241121 115900 20472202 437 437 437 437 0
443 20241121 115800 20472202 437 437 437 437 0
444 20241121 115700 20472202 437 437 437 437 1
445 20241121 115600 20471765 436 436 436 436 1000
446 20241121 115500 20035765 435 436 436 435 1344
447 20241121 115400 19450125 435 435 435 435 0
448 20241121 115300 19450125 435 435 435 435 0
449 20241121 115200 19450125 435 435 435 435 0
450 20241121 115100 19450125 435 435 435 435 10
451 20241121 115000 19445775 436 436 436 436 0
452 20241121 114900 19445775 436 435 436 435 11
453 20241121 114800 19440989 436 436 436 436 0
454 20241121 114700 19440989 436 436 436 436 0
455 20241121 114600 19440989 436 436 436 436 72
456 20241121 114500 19409597 436 436 436 436 0
457 20241121 114400 19409597 436 436 436 436 58
458 20241121 114300 19384309 436 436 436 436 0
459 20241121 114200 19384309 436 436 436 436 0
460 20241121 114100 19384309 436 436 436 436 2000
461 20241121 114000 18512309 437 437 437 437 11
462 20241121 113900 18507502 437 437 437 437 0
463 20241121 113800 18507502 437 437 437 437 3
464 20241121 113700 18506191 437 437 437 437 0
465 20241121 113600 18506191 437 437 437 437 0
466 20241121 113500 18506191 437 437 437 437 0
467 20241121 113400 18506191 437 437 437 437 0
468 20241121 113300 18506191 437 437 437 437 0
469 20241121 113200 18506191 437 437 437 437 5
470 20241121 113100 18504006 437 437 437 437 0
471 20241121 113000 18504006 437 437 437 437 0
472 20241121 112900 18504006 437 437 437 437 0
473 20241121 112800 18504006 437 437 437 437 0
474 20241121 112700 18504006 437 437 437 437 0
475 20241121 112600 18504006 437 437 437 437 1
476 20241121 112500 18503569 437 437 437 437 0
477 20241121 112400 18503569 437 437 437 437 1
478 20241121 112300 18503132 437 437 437 437 10
479 20241121 112200 18498762 437 437 437 437 0
480 20241121 112100 18498762 437 437 437 437 0
481 20241121 112000 18498762 437 436 437 436 61
482 20241121 111900 18472155 437 437 437 437 0
483 20241121 111800 18472155 437 437 437 437 0
484 20241121 111700 18472155 437 437 437 437 0
485 20241121 111600 18472155 437 437 437 437 0
486 20241121 111500 18472155 437 437 437 437 5
487 20241121 111400 18469970 437 437 437 437 160
488 20241121 111300 18400050 437 437 437 437 220
489 20241121 111200 18303910 437 437 437 437 0
490 20241121 111100 18303910 437 437 437 437 0
491 20241121 111000 18303910 437 437 437 437 0
492 20241121 110900 18303910 437 437 437 437 0
493 20241121 110800 18303910 437 437 437 437 0
494 20241121 110700 18303910 437 437 437 437 0
495 20241121 110600 18303910 437 437 437 437 7
496 20241121 110500 18300851 437 437 437 437 0
497 20241121 110400 18300851 437 437 437 437 0
498 20241121 110300 18300851 437 437 437 437 0
499 20241121 110200 18300851 437 437 437 437 0
500 20241121 110100 18300851 437 437 437 437 0
501 20241121 110000 18300851 437 437 437 437 0
502 20241121 105900 18300851 437 437 437 437 0
503 20241121 105800 18300851 437 436 437 436 252
504 20241121 105700 18190959 437 437 437 437 0
505 20241121 105600 18190959 437 437 437 437 0
506 20241121 105500 18190959 437 437 437 437 0
507 20241121 105400 18190959 437 437 437 437 10
508 20241121 105300 18186589 437 437 437 437 0
509 20241121 105200 18186589 437 437 437 437 0
510 20241121 105100 18186589 437 437 437 437 0
511 20241121 105000 18186589 437 437 437 437 2000
512 20241121 104900 17312589 437 437 437 437 100
513 20241121 104800 17268889 437 437 437 437 0
514 20241121 104700 17268889 437 437 437 437 0
515 20241121 104600 17268889 437 437 437 437 0
516 20241121 104500 17268889 437 437 437 437 0
517 20241121 104400 17268889 437 437 437 437 1000
518 20241121 104300 16831889 437 437 437 437 2419
519 20241121 104200 15774786 437 437 437 437 109
520 20241121 104100 15727153 437 437 437 437 0
521 20241121 104000 15727153 437 437 437 437 0
522 20241121 103900 15727153 437 437 437 437 0
523 20241121 103800 15727153 437 437 437 437 0
524 20241121 103700 15727153 437 437 437 437 472
525 20241121 103600 15520889 437 437 437 437 199
526 20241121 103500 15433926 438 438 438 438 0
527 20241121 103400 15433926 438 438 438 438 0
528 20241121 103300 15433926 438 438 438 438 0
529 20241121 103200 15433926 438 438 438 438 0
530 20241121 103100 15433926 438 438 438 438 1000
531 20241121 103000 14995926 438 438 438 438 0
532 20241121 102900 14995926 438 438 438 438 5
533 20241121 102800 14993736 436 436 436 436 0
534 20241121 102700 14993736 436 436 436 436 0
535 20241121 102600 14993736 436 436 436 436 0
536 20241121 102500 14993736 436 436 436 436 30
537 20241121 102400 14980656 438 438 438 438 0
538 20241121 102300 14980656 438 438 438 438 0
539 20241121 102200 14980656 438 438 438 438 66
540 20241121 102100 14951748 439 439 439 439 0
541 20241121 102000 14951748 439 439 439 439 0
542 20241121 101900 14951748 439 439 439 439 0
543 20241121 101800 14951748 439 436 439 436 919
544 20241121 101700 14551059 436 437 437 436 9083
545 20241121 101600 10589433 437 437 437 437 62
546 20241121 101500 10562339 438 438 438 438 0
547 20241121 101400 10562339 438 438 438 438 0
548 20241121 101300 10562339 438 438 438 438 0
549 20241121 101200 10562339 438 438 438 438 0
550 20241121 101100 10562339 438 438 438 438 0
551 20241121 101000 10562339 438 438 438 438 0
552 20241121 100900 10562339 438 437 438 437 5066
553 20241121 100800 8343931 438 438 438 438 0
554 20241121 100700 8343931 438 438 438 438 5
555 20241121 100600 8341741 438 438 438 438 30
556 20241121 100500 8328601 438 438 438 438 0
557 20241121 100400 8328601 438 438 438 438 7
558 20241121 100300 8325535 438 438 438 438 16
559 20241121 100200 8318527 438 438 438 438 221
560 20241121 100100 8221729 438 438 438 438 1000
561 20241121 100000 7783729 436 436 436 436 517
562 20241121 095900 7558317 438 438 438 438 6
563 20241121 095800 7555689 436 436 436 436 0
564 20241121 095700 7555689 436 437 437 436 18
565 20241121 095600 7547840 438 438 438 438 50
566 20241121 095500 7525940 438 438 438 438 0
567 20241121 095400 7525940 438 438 438 438 0
568 20241121 095300 7525940 438 438 438 438 5
569 20241121 095200 7523750 435 438 438 435 86
570 20241121 095100 7486304 438 438 438 438 0
571 20241121 095000 7486304 438 438 438 438 0
572 20241121 094900 7486304 438 438 438 438 12
573 20241121 094800 7481048 438 438 438 438 1
574 20241121 094700 7480610 437 437 437 437 0
575 20241121 094600 7480610 437 437 437 437 818
576 20241121 094500 7123144 437 436 437 436 2168
577 20241121 094400 6176389 436 436 436 436 0
578 20241121 094300 6176389 436 436 436 436 32
579 20241121 094200 6162437 436 436 436 436 18
580 20241121 094100 6154589 436 436 436 436 55
581 20241121 094000 6130609 436 436 436 436 24
582 20241121 093900 6120145 435 436 436 435 7
583 20241121 093800 6117094 434 434 434 434 1
584 20241121 093700 6116660 435 435 435 435 0
585 20241121 093600 6116660 435 436 436 435 6
586 20241121 093500 6114049 436 436 436 436 0
587 20241121 093400 6114049 436 436 436 436 1
588 20241121 093300 6113613 436 436 436 436 0
589 20241121 093200 6113613 436 436 436 436 0
590 20241121 093100 6113613 436 436 436 436 0
591 20241121 093000 6113613 436 436 436 436 23
592 20241121 092900 6103585 435 435 435 435 0
593 20241121 092800 6103585 435 435 435 435 1
594 20241121 092700 6103150 434 434 434 434 0
595 20241121 092600 6103150 434 436 436 433 5704
596 20241121 092500 3623627 436 436 436 436 0
597 20241121 092400 3623627 436 436 436 436 0
598 20241121 092300 3623627 436 436 436 436 0
599 20241121 092200 3623627 436 436 436 436 0
600 20241121 092100 3623627 436 436 436 436 472
601 20241121 092000 3417835 437 437 437 437 0
602 20241121 091900 3417835 437 437 437 437 152
603 20241121 091800 3351411 437 437 437 437 14
604 20241121 091700 3345293 436 436 436 436 58
605 20241121 091600 3320005 437 437 437 437 1832
606 20241121 091500 2519421 438 438 438 438 15
607 20241121 091400 2512851 438 438 438 438 41
608 20241121 091300 2494893 438 438 438 438 108
609 20241121 091200 2447589 438 438 438 438 143
610 20241121 091100 2384955 438 438 438 438 15
611 20241121 091000 2378385 438 438 438 438 0
612 20241121 090900 2378385 438 438 438 438 42
613 20241121 090800 2359989 438 438 438 438 2484
614 20241121 090700 1271997 438 438 438 438 10
615 20241121 090600 1267617 439 439 439 439 0
616 20241121 090500 1267617 439 440 440 439 2603
617 20241121 090400 122320 440 440 440 440 0
618 20241121 090300 122320 440 440 440 440 0
619 20241121 090200 122320 440 440 440 440 0
620 20241121 090100 122320 440 440 440 440 0
621 20241121 090000 122320 440 440 440 440 278