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

637
054220/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,193500,41633999,462,462,462,462,2274
20241121,193400,41633999,462,462,462,462,0
20241121,193300,41633999,462,462,462,462,0
20241121,193200,41633999,462,462,462,462,0
20241121,193100,41633999,462,462,462,462,0
20241121,193000,41633999,462,462,462,462,0
20241121,192900,41633999,462,462,462,462,0
20241121,192800,41633999,462,462,462,462,0
20241121,192700,41633999,462,462,462,462,0
20241121,192600,41633999,462,462,462,462,0
20241121,192500,41633999,462,462,462,462,0
20241121,192400,41633999,462,462,462,462,0
20241121,192300,41633999,462,462,462,462,0
20241121,192200,41633999,462,462,462,462,0
20241121,192100,41633999,462,462,462,462,0
20241121,192000,41633999,462,462,462,462,0
20241121,191900,41633999,462,462,462,462,0
20241121,191800,41633999,462,462,462,462,0
20241121,191700,41633999,462,462,462,462,0
20241121,191600,41633999,462,462,462,462,0
20241121,191500,41633999,462,462,462,462,0
20241121,191400,41633999,462,462,462,462,0
20241121,191300,41633999,462,462,462,462,0
20241121,191200,41633999,462,462,462,462,0
20241121,191100,41633999,462,462,462,462,0
20241121,191000,41633999,462,462,462,462,0
20241121,190900,41633999,462,462,462,462,0
20241121,190800,41633999,462,462,462,462,0
20241121,190700,41633999,462,462,462,462,0
20241121,190600,41633999,462,462,462,462,0
20241121,190500,41633999,462,462,462,462,2274
20241121,190400,41633999,462,462,462,462,0
20241121,190300,41633999,462,462,462,462,0
20241121,190200,41633999,462,462,462,462,0
20241121,190100,41633999,462,462,462,462,0
20241121,190000,41633999,462,462,462,462,0
20241121,185900,41633999,462,462,462,462,0
20241121,185800,41633999,462,462,462,462,0
20241121,185700,41633999,462,462,462,462,0
20241121,185600,41633999,462,462,462,462,0
20241121,185500,41633999,462,462,462,462,0
20241121,185400,41633999,462,462,462,462,0
20241121,185300,41633999,462,462,462,462,0
20241121,185200,41633999,462,462,462,462,0
20241121,185100,41633999,462,462,462,462,0
20241121,185000,41633999,462,462,462,462,0
20241121,184900,41633999,462,462,462,462,0
20241121,184800,41633999,462,462,462,462,0
20241121,184700,41633999,462,462,462,462,0
20241121,184600,41633999,462,462,462,462,0
20241121,184500,41633999,462,462,462,462,0
20241121,184400,41633999,462,462,462,462,0
20241121,184300,41633999,462,462,462,462,0
20241121,184200,41633999,462,462,462,462,0
20241121,184100,41633999,462,462,462,462,0
20241121,184000,41633999,462,462,462,462,0
20241121,183900,41633999,462,462,462,462,0
20241121,183800,41633999,462,462,462,462,0
20241121,183700,41633999,462,462,462,462,0
20241121,183600,41633999,462,462,462,462,0
20241121,183500,41633999,462,462,462,462,2274
20241121,183400,41633999,462,462,462,462,0
20241121,183300,41633999,462,462,462,462,0
20241121,183200,41633999,462,462,462,462,0
20241121,183100,41633999,462,462,462,462,0
20241121,183000,41633999,462,462,462,462,0
20241121,182900,41633999,462,462,462,462,0
20241121,182800,41633999,462,462,462,462,0
20241121,182700,41633999,462,462,462,462,0
20241121,182600,41633999,462,462,462,462,0
20241121,182500,41633999,462,462,462,462,0
20241121,182400,41633999,462,462,462,462,0
20241121,182300,41633999,462,462,462,462,0
20241121,182200,41633999,462,462,462,462,0
20241121,182100,41633999,462,462,462,462,0
20241121,182000,41633999,462,462,462,462,0
20241121,181900,41633999,462,462,462,462,0
20241121,181800,41633999,462,462,462,462,0
20241121,181700,41633999,462,462,462,462,0
20241121,181600,41633999,462,462,462,462,0
20241121,181500,41633999,462,462,462,462,0
20241121,181400,41633999,462,462,462,462,0
20241121,181300,41633999,462,462,462,462,0
20241121,181200,41633999,462,462,462,462,0
20241121,181100,41633999,462,462,462,462,0
20241121,181000,41633999,462,462,462,462,0
20241121,180900,41633999,462,462,462,462,0
20241121,180800,41633999,462,462,462,462,0
20241121,180700,41633999,462,462,462,462,0
20241121,180600,41633999,462,462,462,462,0
20241121,180500,41633999,462,462,462,462,2274
20241121,180400,41633999,462,462,462,462,0
20241121,180300,41633999,462,462,462,462,0
20241121,180200,41633999,462,462,462,462,0
20241121,180100,41633999,462,462,462,462,0
20241121,180000,41633999,462,462,462,462,0
20241121,175900,41633999,462,462,462,462,0
20241121,175800,41633999,462,462,462,462,0
20241121,175700,41633999,462,462,462,462,0
20241121,175600,41633999,462,462,462,462,0
20241121,175500,41633999,462,462,462,462,0
20241121,175400,41633999,462,462,462,462,0
20241121,175300,41633999,462,462,462,462,0
20241121,175200,41633999,462,462,462,462,0
20241121,175100,41633999,462,462,462,462,0
20241121,175000,41633999,462,462,462,462,0
20241121,174900,41633999,462,462,462,462,0
20241121,174800,41633999,462,462,462,462,0
20241121,174700,41633999,462,462,462,462,0
20241121,174600,41633999,462,462,462,462,0
20241121,174500,41633999,462,462,462,462,0
20241121,174400,41633999,462,462,462,462,0
20241121,174300,41633999,462,462,462,462,0
20241121,174200,41633999,462,462,462,462,0
20241121,174100,41633999,462,462,462,462,0
20241121,174000,41633999,462,462,462,462,0
20241121,173900,41633999,462,462,462,462,0
20241121,173800,41633999,462,462,462,462,0
20241121,173700,41633999,462,462,462,462,0
20241121,173600,41633999,462,462,462,462,0
20241121,173500,41633999,462,462,462,462,2274
20241121,173400,41633999,462,462,462,462,0
20241121,173300,41633999,462,462,462,462,0
20241121,173200,41633999,462,462,462,462,0
20241121,173100,41633999,462,462,462,462,0
20241121,173000,41633999,462,462,462,462,0
20241121,172900,41633999,462,462,462,462,0
20241121,172800,41633999,462,462,462,462,0
20241121,172700,41633999,462,462,462,462,0
20241121,172600,41633999,462,462,462,462,0
20241121,172500,41633999,462,462,462,462,0
20241121,172400,41633999,462,462,462,462,0
20241121,172300,41633999,462,462,462,462,0
20241121,172200,41633999,462,462,462,462,0
20241121,172100,41633999,462,462,462,462,0
20241121,172000,41633999,462,462,462,462,0
20241121,171900,41633999,462,462,462,462,0
20241121,171800,41633999,462,462,462,462,0
20241121,171700,41633999,462,462,462,462,0
20241121,171600,41633999,462,462,462,462,0
20241121,171500,41633999,462,462,462,462,0
20241121,171400,41633999,462,462,462,462,0
20241121,171300,41633999,462,462,462,462,0
20241121,171200,41633999,462,462,462,462,0
20241121,171100,41633999,462,462,462,462,0
20241121,171000,41633999,462,462,462,462,0
20241121,170900,41633999,462,462,462,462,0
20241121,170800,41633999,462,462,462,462,0
20241121,170700,41633999,462,462,462,462,0
20241121,170600,41633999,462,462,462,462,0
20241121,170500,41633999,462,462,462,462,2274
20241121,170400,41633999,462,462,462,462,0
20241121,170300,41633999,462,462,462,462,0
20241121,170200,41633999,462,462,462,462,0
20241121,170100,41633999,462,462,462,462,0
20241121,170000,41633999,462,462,462,462,0
20241121,165900,41633999,462,462,462,462,0
20241121,165800,41633999,462,462,462,462,0
20241121,165700,41633999,462,462,462,462,0
20241121,165600,41633999,462,462,462,462,0
20241121,165500,41633999,462,462,462,462,0
20241121,165400,41633999,462,462,462,462,0
20241121,165300,41633999,462,462,462,462,0
20241121,165200,41633999,462,462,462,462,0
20241121,165100,41633999,462,462,462,462,0
20241121,165000,41633999,462,462,462,462,0
20241121,164900,41633999,462,462,462,462,0
20241121,164800,41633999,462,462,462,462,0
20241121,164700,41633999,462,462,462,462,0
20241121,164600,41633999,462,462,462,462,0
20241121,164500,41633999,462,462,462,462,0
20241121,164400,41633999,462,462,462,462,0
20241121,164300,41633999,462,462,462,462,0
20241121,164200,41633999,462,462,462,462,0
20241121,164100,41633999,462,462,462,462,0
20241121,164000,41633999,462,462,462,462,0
20241121,163900,41633999,462,462,462,462,0
20241121,163800,41633999,462,462,462,462,0
20241121,163700,41633999,462,462,462,462,0
20241121,163600,41633999,462,462,462,462,0
20241121,163500,41633999,462,462,462,462,2274
20241121,163400,41633999,462,462,462,462,0
20241121,163300,41633999,462,462,462,462,0
20241121,163200,41633999,462,462,462,462,0
20241121,163100,41633999,462,462,462,462,0
20241121,163000,41633999,462,462,462,462,0
20241121,162900,41633999,462,462,462,462,0
20241121,162800,41633999,462,462,462,462,0
20241121,162700,41633999,462,462,462,462,0
20241121,162600,41633999,462,462,462,462,0
20241121,162500,41633999,462,462,462,462,0
20241121,162400,41633999,462,462,462,462,0
20241121,162300,41633999,462,462,462,462,0
20241121,162200,41633999,462,462,462,462,0
20241121,162100,41633999,462,462,462,462,0
20241121,162000,41633999,462,462,462,462,0
20241121,161900,41633999,462,462,462,462,0
20241121,161800,41633999,462,462,462,462,0
20241121,161700,41633999,462,462,462,462,0
20241121,161600,41633999,462,462,462,462,0
20241121,161500,41633999,462,462,462,462,0
20241121,161400,41633999,462,462,462,462,0
20241121,161300,41633999,462,462,462,462,0
20241121,161200,41633999,462,462,462,462,0
20241121,161100,41633999,462,462,462,462,0
20241121,161000,41633999,462,462,462,462,0
20241121,160900,41633999,462,462,462,462,0
20241121,160800,41633999,462,462,462,462,0
20241121,160700,41633999,462,462,462,462,0
20241121,160600,41633999,462,462,462,462,0
20241121,160500,41633999,462,462,462,462,2274
20241121,160400,41633999,462,462,462,462,0
20241121,160300,41633999,462,462,462,462,0
20241121,160200,41633999,462,462,462,462,0
20241121,160100,41633999,462,462,462,462,0
20241121,160000,41633999,462,462,462,462,0
20241121,155900,41633999,462,462,462,462,0
20241121,155800,41633999,462,462,462,462,0
20241121,155700,41633999,462,462,462,462,0
20241121,155600,41633999,462,462,462,462,0
20241121,155500,41633999,462,462,462,462,0
20241121,155400,41633999,462,462,462,462,0
20241121,155300,41633999,462,462,462,462,0
20241121,155200,41633999,462,462,462,462,0
20241121,155100,41633999,462,462,462,462,0
20241121,155000,41633999,462,462,462,462,0
20241121,154900,41633999,462,462,462,462,0
20241121,154800,41633999,462,462,462,462,0
20241121,154700,41633999,462,462,462,462,0
20241121,154600,41633999,462,462,462,462,0
20241121,154500,41633999,462,462,462,462,0
20241121,154400,41633999,462,462,462,462,0
20241121,154300,41633999,462,462,462,462,0
20241121,154200,41633999,462,462,462,462,0
20241121,154100,41633999,462,462,462,462,0
20241121,154000,41633999,462,462,462,462,0
20241121,153900,41633999,462,462,462,462,0
20241121,153800,41633999,462,462,462,462,0
20241121,153700,41633999,462,462,462,462,0
20241121,153600,41633999,462,462,462,462,0
20241121,153500,41633999,462,462,462,462,2274
20241121,153400,41633999,462,462,462,462,0
20241121,153300,41633999,462,462,462,462,0
20241121,153200,41633999,462,462,462,462,0
20241121,153100,41633999,462,462,462,462,0
20241121,153000,41633999,462,462,462,462,2274
20241121,152900,40583411,467,467,467,467,0
20241121,152800,40583411,467,467,467,467,0
20241121,152700,40583411,467,467,467,467,0
20241121,152600,40583411,467,467,467,467,0
20241121,152500,40583411,467,467,467,467,0
20241121,152400,40583411,467,467,467,467,0
20241121,152300,40583411,467,467,467,467,0
20241121,152200,40583411,467,467,467,467,0
20241121,152100,40583411,467,467,467,467,0
20241121,152000,40583411,467,467,467,467,0
20241121,151900,40583411,467,459,468,458,16995
20241121,151800,32730910,460,460,460,460,1
20241121,151700,32730450,461,460,461,460,100
20241121,151600,32684384,460,461,461,460,13
20241121,151500,32678401,459,460,460,459,2000
20241121,151400,31760181,462,462,462,462,0
20241121,151300,31760181,462,462,462,462,0
20241121,151200,31760181,462,462,462,462,100
20241121,151100,31713981,462,461,462,461,292
20241121,151000,31579175,462,460,462,459,1004
20241121,150900,31118317,463,463,463,463,0
20241121,150800,31118317,463,463,463,463,0
20241121,150700,31118317,463,463,463,463,0
20241121,150600,31118317,463,463,463,463,0
20241121,150500,31118317,463,463,463,463,0
20241121,150400,31118317,463,463,463,463,0
20241121,150300,31118317,463,463,463,463,0
20241121,150200,31118317,463,463,463,463,0
20241121,150100,31118317,463,461,463,461,326
20241121,150000,30967563,459,459,459,459,58
20241121,145900,30940941,462,462,462,462,0
20241121,145800,30940941,462,462,462,462,0
20241121,145700,30940941,462,460,462,459,1303
20241121,145600,30341744,460,460,460,460,1
20241121,145500,30341284,463,463,463,463,1
20241121,145400,30340821,464,464,464,464,0
20241121,145300,30340821,464,464,464,464,2
20241121,145200,30339893,460,460,460,460,1000
20241121,145100,29879893,464,464,464,464,0
20241121,145000,29879893,464,463,464,463,4
20241121,144900,29878039,460,460,460,460,179
20241121,144800,29795699,464,463,464,463,548
20241121,144700,29541470,464,463,464,462,713
20241121,144600,29211392,455,460,463,455,2253
20241121,144500,28170644,461,461,461,461,0
20241121,144400,28170644,461,461,461,461,0
20241121,144300,28170644,461,460,461,460,8
20241121,144200,28166963,461,461,461,461,0
20241121,144100,28166963,461,461,461,461,0
20241121,144000,28166963,461,460,461,460,26
20241121,143900,28155002,461,461,461,461,0
20241121,143800,28155002,461,455,461,455,107
20241121,143700,28106306,462,462,462,462,0
20241121,143600,28106306,462,462,462,462,0
20241121,143500,28106306,462,462,462,462,0
20241121,143400,28106306,462,462,462,462,0
20241121,143300,28106306,462,462,462,462,0
20241121,143200,28106306,462,462,462,462,0
20241121,143100,28106306,462,462,462,462,0
20241121,143000,28106306,462,462,462,462,0
20241121,142900,28106306,462,460,462,460,1002
20241121,142800,27645382,461,460,461,460,3110
20241121,142700,26214781,459,459,459,459,191
20241121,142600,26127112,459,458,459,458,3024
20241121,142500,24739298,458,458,458,458,0
20241121,142400,24739298,458,451,458,451,72
20241121,142300,24706574,458,458,458,458,0
20241121,142200,24706574,458,458,458,458,2
20241121,142100,24705658,458,456,458,456,2084
20241121,142000,23754882,456,456,456,456,0
20241121,141900,23754882,456,456,456,456,0
20241121,141800,23754882,456,456,456,456,2
20241121,141700,23753970,450,450,450,450,9
20241121,141600,23749920,456,456,456,456,0
20241121,141500,23749920,456,456,456,456,2
20241121,141400,23749008,450,450,450,450,35
20241121,141300,23733258,456,450,456,450,37
20241121,141200,23716596,456,450,456,450,37
20241121,141100,23699934,450,451,451,450,5035
20241121,141000,21434095,456,456,456,456,0
20241121,140900,21434095,456,456,456,456,2
20241121,140800,21433183,451,451,451,451,0
20241121,140700,21433183,451,451,451,451,8
20241121,140600,21429575,456,456,456,456,0
20241121,140500,21429575,456,456,456,456,0
20241121,140400,21429575,456,451,456,451,34
20241121,140300,21414231,451,451,451,451,32
20241121,140200,21399799,456,456,456,456,2
20241121,140100,21398887,451,456,456,451,5032
20241121,140000,19104455,451,451,451,451,10
20241121,135900,19099945,456,456,456,456,0
20241121,135800,19099945,456,456,456,456,0
20241121,135700,19099945,456,451,456,451,35
20241121,135600,19084150,456,456,456,456,0
20241121,135500,19084150,456,456,456,456,0
20241121,135400,19084150,456,456,456,456,0
20241121,135300,19084150,456,456,456,456,0
20241121,135200,19084150,456,456,456,456,0
20241121,135100,19084150,456,456,456,456,0
20241121,135000,19084150,456,456,456,456,250
20241121,134900,18970150,456,456,456,456,0
20241121,134800,18970150,456,456,456,456,0
20241121,134700,18970150,456,456,456,456,0
20241121,134600,18970150,456,456,456,456,32
20241121,134500,18955558,456,456,456,456,0
20241121,134400,18955558,456,450,456,450,10000
20241121,134300,14430208,451,451,451,451,0
20241121,134200,14430208,451,451,451,451,0
20241121,134100,14430208,451,451,451,451,0
20241121,134000,14430208,451,451,451,451,0
20241121,133900,14430208,451,451,451,451,0
20241121,133800,14430208,451,451,451,451,0
20241121,133700,14430208,451,451,451,451,0
20241121,133600,14430208,451,451,451,451,0
20241121,133500,14430208,451,451,451,451,0
20241121,133400,14430208,451,451,451,451,0
20241121,133300,14430208,451,451,451,451,0
20241121,133200,14430208,451,451,451,451,0
20241121,133100,14430208,451,451,451,451,0
20241121,133000,14430208,451,451,451,451,0
20241121,132900,14430208,451,451,451,451,0
20241121,132800,14430208,451,451,451,451,0
20241121,132700,14430208,451,451,451,451,0
20241121,132600,14430208,451,451,451,451,0
20241121,132500,14430208,451,450,451,450,220
20241121,132400,14331207,451,451,451,451,0
20241121,132300,14331207,451,451,451,451,0
20241121,132200,14331207,451,451,451,451,0
20241121,132100,14331207,451,451,451,451,0
20241121,132000,14331207,451,451,451,451,0
20241121,131900,14331207,451,450,451,450,2001
20241121,131800,13430756,451,451,451,451,0
20241121,131700,13430756,451,451,451,451,0
20241121,131600,13430756,451,451,451,451,0
20241121,131500,13430756,451,451,451,451,1
20241121,131400,13430305,452,452,452,452,1
20241121,131300,13429853,449,449,449,449,0
20241121,131200,13429853,449,451,451,449,9
20241121,131100,13425803,452,451,452,451,5
20241121,131000,13423546,452,448,452,448,3
20241121,130900,13422194,452,452,452,451,204
20241121,130800,13330186,451,451,452,451,216
20241121,130700,13232768,451,451,451,451,200
20241121,130600,13142568,452,451,452,451,3092
20241121,130500,11748074,451,451,451,451,0
20241121,130400,11748074,451,451,451,451,0
20241121,130300,11748074,451,451,451,451,0
20241121,130200,11748074,451,451,451,451,1
20241121,130100,11747623,451,451,451,451,0
20241121,130000,11747623,451,451,451,451,0
20241121,125900,11747623,451,451,451,451,0
20241121,125800,11747623,451,451,451,451,0
20241121,125700,11747623,451,451,451,451,0
20241121,125600,11747623,451,451,451,451,5
20241121,125500,11745368,451,451,451,451,0
20241121,125400,11745368,451,451,451,451,0
20241121,125300,11745368,451,450,451,450,12
20241121,125200,11739967,451,451,451,451,0
20241121,125100,11739967,451,450,451,450,32
20241121,125000,11725566,448,448,448,448,1660
20241121,124900,10981886,448,448,448,448,0
20241121,124800,10981886,448,448,448,448,1
20241121,124700,10981438,447,447,447,447,40
20241121,124600,10963558,448,448,448,448,0
20241121,124500,10963558,448,448,448,448,0
20241121,124400,10963558,448,448,448,448,0
20241121,124300,10963558,448,448,448,448,1
20241121,124200,10963110,447,448,448,447,69
20241121,124100,10932206,448,449,449,448,312
20241121,124000,10792157,451,451,451,451,1
20241121,123900,10791706,449,449,449,449,10
20241121,123800,10787216,451,451,451,451,0
20241121,123700,10787216,451,451,451,451,0
20241121,123600,10787216,451,451,451,449,43
20241121,123500,10767905,449,449,449,449,0
20241121,123400,10767905,449,449,449,449,0
20241121,123300,10767905,449,449,449,449,1
20241121,123200,10767456,449,449,449,449,2
20241121,123100,10766558,449,449,449,449,0
20241121,123000,10766558,449,449,449,449,0
20241121,122900,10766558,449,449,449,449,8
20241121,122800,10762966,449,451,451,449,4
20241121,122700,10761164,450,451,451,450,3
20241121,122600,10759813,450,451,451,450,172
20241121,122500,10682313,450,450,450,450,127
20241121,122400,10625163,449,449,449,449,6
20241121,122300,10622469,451,451,451,451,0
20241121,122200,10622469,451,451,451,451,2
20241121,122100,10621567,449,447,449,447,46
20241121,122000,10601001,447,447,447,447,0
20241121,121900,10601001,447,447,447,447,0
20241121,121800,10601001,447,447,447,447,0
20241121,121700,10601001,447,447,447,447,0
20241121,121600,10601001,447,447,447,447,5
20241121,121500,10598766,451,451,451,451,0
20241121,121400,10598766,451,451,451,451,1
20241121,121300,10598315,447,447,447,447,46
20241121,121200,10577753,447,447,447,447,47
20241121,121100,10556744,451,447,451,447,73
20241121,121000,10524033,450,446,450,446,548
20241121,120900,10277621,446,450,450,446,247
20241121,120800,10166659,451,450,451,450,120
20241121,120700,10112559,451,446,451,446,19
20241121,120600,10103995,452,452,452,452,0
20241121,120500,10103995,452,452,452,452,2
20241121,120400,10103091,446,446,446,446,3
20241121,120300,10101753,452,452,452,452,0
20241121,120200,10101753,452,452,452,452,1
20241121,120100,10101301,446,446,446,446,11
20241121,120000,10096395,452,452,452,452,0
20241121,115900,10096395,452,452,452,452,0
20241121,115800,10096395,452,446,452,446,46
20241121,115700,10075873,452,452,452,452,0
20241121,115600,10075873,452,452,452,452,0
20241121,115500,10075873,452,452,452,452,0
20241121,115400,10075873,452,446,452,446,3
20241121,115300,10074529,452,452,452,452,0
20241121,115200,10074529,452,452,452,452,0
20241121,115100,10074529,452,446,452,446,11
20241121,115000,10069617,452,452,452,452,0
20241121,114900,10069617,452,452,452,452,0
20241121,114800,10069617,452,446,452,446,43
20241121,114700,10050433,452,446,452,446,43
20241121,114600,10031249,452,446,452,446,88
20241121,114500,9991989,446,446,446,446,1000
20241121,114400,9545989,452,452,452,452,1
20241121,114300,9545537,446,446,446,446,11
20241121,114200,9540631,452,452,452,452,0
20241121,114100,9540631,452,452,452,452,0
20241121,114000,9540631,452,446,452,446,46
20241121,113900,9520109,452,452,452,452,0
20241121,113800,9520109,452,452,452,452,0
20241121,113700,9520109,452,452,452,452,0
20241121,113600,9520109,452,452,452,452,1
20241121,113500,9519657,446,446,446,446,0
20241121,113400,9519657,446,446,446,446,14
20241121,113300,9513413,452,452,452,452,8
20241121,113200,9509797,446,446,446,446,0
20241121,113100,9509797,446,446,446,446,49
20241121,113000,9487943,452,452,452,452,0
20241121,112900,9487943,452,452,452,452,0
20241121,112800,9487943,452,446,452,446,51
20241121,112700,9465191,452,452,452,452,0
20241121,112600,9465191,452,452,452,452,0
20241121,112500,9465191,452,452,452,452,0
20241121,112400,9465191,452,446,452,446,25
20241121,112300,9454035,446,447,447,446,282
20241121,112200,9328160,452,452,452,452,0
20241121,112100,9328160,452,452,452,452,1
20241121,112000,9327708,447,447,447,447,14
20241121,111900,9321450,447,447,447,447,0
20241121,111800,9321450,447,447,447,447,0
20241121,111700,9321450,447,447,447,447,56
20241121,111600,9296418,452,452,452,452,0
20241121,111500,9296418,452,452,452,452,0
20241121,111400,9296418,452,447,452,447,3
20241121,111300,9295072,447,452,452,447,131
20241121,111200,9236015,452,452,452,452,1
20241121,111100,9235563,447,447,447,447,0
20241121,111000,9235563,447,447,447,447,3
20241121,110900,9234222,453,453,453,453,0
20241121,110800,9234222,453,453,453,453,10
20241121,110700,9229692,453,453,453,453,0
20241121,110600,9229692,453,453,453,453,0
20241121,110500,9229692,453,453,453,453,0
20241121,110400,9229692,453,452,453,452,2
20241121,110300,9228787,447,448,450,447,2801
20241121,110200,7968683,448,448,448,448,0
20241121,110100,7968683,448,448,448,448,0
20241121,110000,7968683,448,448,448,448,0
20241121,105900,7968683,448,448,448,448,1
20241121,105800,7968235,446,446,446,446,0
20241121,105700,7968235,446,446,446,446,0
20241121,105600,7968235,446,446,446,446,0
20241121,105500,7968235,446,446,446,446,0
20241121,105400,7968235,446,448,448,446,30
20241121,105300,7954835,445,445,445,445,2389
20241121,105200,6891730,448,448,448,448,1
20241121,105100,6891282,448,448,448,448,0
20241121,105000,6891282,448,448,448,448,0
20241121,104900,6891282,448,448,448,448,0
20241121,104800,6891282,448,446,448,445,214
20241121,104700,6795891,448,448,448,448,0
20241121,104600,6795891,448,448,448,448,1
20241121,104500,6795443,446,448,448,446,2
20241121,104400,6794549,446,446,446,446,114
20241121,104300,6743705,449,449,449,449,0
20241121,104200,6743705,449,449,449,449,0
20241121,104100,6743705,449,449,449,449,114
20241121,104000,6692519,449,449,449,449,1
20241121,103900,6692070,446,446,446,446,1
20241121,103800,6691624,449,449,449,449,0
20241121,103700,6691624,449,449,449,449,1
20241121,103600,6691175,446,446,446,446,6
20241121,103500,6688499,450,450,450,450,0
20241121,103400,6688499,450,450,450,450,2
20241121,103300,6687599,446,446,446,446,24
20241121,103200,6676895,450,450,450,450,2
20241121,103100,6675995,446,446,446,446,0
20241121,103000,6675995,446,446,446,446,96
20241121,102900,6633179,450,450,450,450,0
20241121,102800,6633179,450,450,450,450,0
20241121,102700,6633179,450,450,450,450,3
20241121,102600,6631829,450,450,450,450,0
20241121,102500,6631829,450,450,450,450,2
20241121,102400,6630929,446,446,446,446,100
20241121,102300,6586329,450,450,450,450,0
20241121,102200,6586329,450,450,450,450,0
20241121,102100,6586329,450,450,450,450,2
20241121,102000,6585429,445,445,445,445,0
20241121,101900,6585429,445,445,445,445,43
20241121,101800,6566294,445,445,445,445,131
20241121,101700,6507999,445,445,445,445,0
20241121,101600,6507999,445,445,445,445,0
20241121,101500,6507999,445,445,445,445,0
20241121,101400,6507999,445,445,445,445,141
20241121,101300,6445254,446,446,446,446,1038
20241121,101200,5982306,450,450,450,450,0
20241121,101100,5982306,450,450,450,450,2
20241121,101000,5981406,446,446,446,446,165
20241121,100900,5907816,446,446,446,446,72
20241121,100800,5875704,446,446,446,446,76
20241121,100700,5841808,446,447,447,446,835
20241121,100600,5468648,447,447,447,447,20
20241121,100500,5459708,450,447,450,447,210
20241121,100400,5365823,450,447,450,447,69
20241121,100300,5334977,450,452,452,450,2
20241121,100200,5334075,450,452,452,450,552
20241121,100100,5085633,453,450,453,450,2
20241121,100000,5084730,453,450,453,450,119
20241121,095900,5031174,450,449,450,449,318
20241121,095800,4888319,450,450,450,450,0
20241121,095700,4888319,450,450,450,450,0
20241121,095600,4888319,450,450,450,450,0
20241121,095500,4888319,450,450,450,450,10
20241121,095400,4883819,450,450,450,450,0
20241121,095300,4883819,450,450,450,450,0
20241121,095200,4883819,450,450,450,450,0
20241121,095100,4883819,450,450,450,450,0
20241121,095000,4883819,450,450,450,450,80
20241121,094900,4847819,450,450,450,450,0
20241121,094800,4847819,450,450,450,450,0
20241121,094700,4847819,450,450,450,450,0
20241121,094600,4847819,450,450,450,450,0
20241121,094500,4847819,450,450,450,450,0
20241121,094400,4847819,450,450,450,450,0
20241121,094300,4847819,450,450,450,450,6
20241121,094200,4845119,450,450,450,450,23
20241121,094100,4834769,450,450,450,450,12
20241121,094000,4829369,450,450,450,450,0
20241121,093900,4829369,450,450,450,450,0
20241121,093800,4829369,450,450,450,450,0
20241121,093700,4829369,450,450,450,450,18
20241121,093600,4821269,450,450,450,450,0
20241121,093500,4821269,450,450,450,450,2
20241121,093400,4820369,447,447,447,447,6
20241121,093300,4817687,446,446,446,446,8
20241121,093200,4814119,446,446,446,446,841
20241121,093100,4439033,446,446,446,446,13
20241121,093000,4433235,452,452,452,452,2
20241121,092900,4432331,446,446,446,446,63
20241121,092800,4404233,446,446,446,446,1214
20241121,092700,3862789,446,446,446,446,0
20241121,092600,3862789,446,446,446,446,6
20241121,092500,3860113,453,453,453,453,0
20241121,092400,3860113,453,453,453,453,0
20241121,092300,3860113,453,453,453,446,29
20241121,092200,3847123,446,446,446,446,15
20241121,092100,3840433,453,446,453,446,102
20241121,092000,3794927,446,446,446,446,18
20241121,091900,3786899,454,454,454,454,2
20241121,091800,3785991,446,446,446,446,50
20241121,091700,3763691,455,455,455,455,5
20241121,091600,3761416,450,450,450,450,0
20241121,091500,3761416,450,450,450,450,0
20241121,091400,3761416,450,450,450,450,0
20241121,091300,3761416,450,450,450,450,6
20241121,091200,3758716,450,450,450,450,4
20241121,091100,3756916,450,450,450,450,120
20241121,091000,3702916,450,446,450,446,5884
20241121,090900,1061571,443,443,443,443,0
20241121,090800,1061571,443,443,443,443,120
20241121,090700,1008411,443,443,443,443,0
20241121,090600,1008411,443,443,443,443,0
20241121,090500,1008411,443,443,443,443,1
20241121,090400,1007968,446,445,446,445,1134
20241121,090300,502303,445,445,445,445,0
20241121,090200,502303,445,445,445,445,0
20241121,090100,502303,445,445,445,445,1
20241121,090000,501858,441,441,441,441,1138
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 193500 41633999 462 462 462 462 2274
3 20241121 193400 41633999 462 462 462 462 0
4 20241121 193300 41633999 462 462 462 462 0
5 20241121 193200 41633999 462 462 462 462 0
6 20241121 193100 41633999 462 462 462 462 0
7 20241121 193000 41633999 462 462 462 462 0
8 20241121 192900 41633999 462 462 462 462 0
9 20241121 192800 41633999 462 462 462 462 0
10 20241121 192700 41633999 462 462 462 462 0
11 20241121 192600 41633999 462 462 462 462 0
12 20241121 192500 41633999 462 462 462 462 0
13 20241121 192400 41633999 462 462 462 462 0
14 20241121 192300 41633999 462 462 462 462 0
15 20241121 192200 41633999 462 462 462 462 0
16 20241121 192100 41633999 462 462 462 462 0
17 20241121 192000 41633999 462 462 462 462 0
18 20241121 191900 41633999 462 462 462 462 0
19 20241121 191800 41633999 462 462 462 462 0
20 20241121 191700 41633999 462 462 462 462 0
21 20241121 191600 41633999 462 462 462 462 0
22 20241121 191500 41633999 462 462 462 462 0
23 20241121 191400 41633999 462 462 462 462 0
24 20241121 191300 41633999 462 462 462 462 0
25 20241121 191200 41633999 462 462 462 462 0
26 20241121 191100 41633999 462 462 462 462 0
27 20241121 191000 41633999 462 462 462 462 0
28 20241121 190900 41633999 462 462 462 462 0
29 20241121 190800 41633999 462 462 462 462 0
30 20241121 190700 41633999 462 462 462 462 0
31 20241121 190600 41633999 462 462 462 462 0
32 20241121 190500 41633999 462 462 462 462 2274
33 20241121 190400 41633999 462 462 462 462 0
34 20241121 190300 41633999 462 462 462 462 0
35 20241121 190200 41633999 462 462 462 462 0
36 20241121 190100 41633999 462 462 462 462 0
37 20241121 190000 41633999 462 462 462 462 0
38 20241121 185900 41633999 462 462 462 462 0
39 20241121 185800 41633999 462 462 462 462 0
40 20241121 185700 41633999 462 462 462 462 0
41 20241121 185600 41633999 462 462 462 462 0
42 20241121 185500 41633999 462 462 462 462 0
43 20241121 185400 41633999 462 462 462 462 0
44 20241121 185300 41633999 462 462 462 462 0
45 20241121 185200 41633999 462 462 462 462 0
46 20241121 185100 41633999 462 462 462 462 0
47 20241121 185000 41633999 462 462 462 462 0
48 20241121 184900 41633999 462 462 462 462 0
49 20241121 184800 41633999 462 462 462 462 0
50 20241121 184700 41633999 462 462 462 462 0
51 20241121 184600 41633999 462 462 462 462 0
52 20241121 184500 41633999 462 462 462 462 0
53 20241121 184400 41633999 462 462 462 462 0
54 20241121 184300 41633999 462 462 462 462 0
55 20241121 184200 41633999 462 462 462 462 0
56 20241121 184100 41633999 462 462 462 462 0
57 20241121 184000 41633999 462 462 462 462 0
58 20241121 183900 41633999 462 462 462 462 0
59 20241121 183800 41633999 462 462 462 462 0
60 20241121 183700 41633999 462 462 462 462 0
61 20241121 183600 41633999 462 462 462 462 0
62 20241121 183500 41633999 462 462 462 462 2274
63 20241121 183400 41633999 462 462 462 462 0
64 20241121 183300 41633999 462 462 462 462 0
65 20241121 183200 41633999 462 462 462 462 0
66 20241121 183100 41633999 462 462 462 462 0
67 20241121 183000 41633999 462 462 462 462 0
68 20241121 182900 41633999 462 462 462 462 0
69 20241121 182800 41633999 462 462 462 462 0
70 20241121 182700 41633999 462 462 462 462 0
71 20241121 182600 41633999 462 462 462 462 0
72 20241121 182500 41633999 462 462 462 462 0
73 20241121 182400 41633999 462 462 462 462 0
74 20241121 182300 41633999 462 462 462 462 0
75 20241121 182200 41633999 462 462 462 462 0
76 20241121 182100 41633999 462 462 462 462 0
77 20241121 182000 41633999 462 462 462 462 0
78 20241121 181900 41633999 462 462 462 462 0
79 20241121 181800 41633999 462 462 462 462 0
80 20241121 181700 41633999 462 462 462 462 0
81 20241121 181600 41633999 462 462 462 462 0
82 20241121 181500 41633999 462 462 462 462 0
83 20241121 181400 41633999 462 462 462 462 0
84 20241121 181300 41633999 462 462 462 462 0
85 20241121 181200 41633999 462 462 462 462 0
86 20241121 181100 41633999 462 462 462 462 0
87 20241121 181000 41633999 462 462 462 462 0
88 20241121 180900 41633999 462 462 462 462 0
89 20241121 180800 41633999 462 462 462 462 0
90 20241121 180700 41633999 462 462 462 462 0
91 20241121 180600 41633999 462 462 462 462 0
92 20241121 180500 41633999 462 462 462 462 2274
93 20241121 180400 41633999 462 462 462 462 0
94 20241121 180300 41633999 462 462 462 462 0
95 20241121 180200 41633999 462 462 462 462 0
96 20241121 180100 41633999 462 462 462 462 0
97 20241121 180000 41633999 462 462 462 462 0
98 20241121 175900 41633999 462 462 462 462 0
99 20241121 175800 41633999 462 462 462 462 0
100 20241121 175700 41633999 462 462 462 462 0
101 20241121 175600 41633999 462 462 462 462 0
102 20241121 175500 41633999 462 462 462 462 0
103 20241121 175400 41633999 462 462 462 462 0
104 20241121 175300 41633999 462 462 462 462 0
105 20241121 175200 41633999 462 462 462 462 0
106 20241121 175100 41633999 462 462 462 462 0
107 20241121 175000 41633999 462 462 462 462 0
108 20241121 174900 41633999 462 462 462 462 0
109 20241121 174800 41633999 462 462 462 462 0
110 20241121 174700 41633999 462 462 462 462 0
111 20241121 174600 41633999 462 462 462 462 0
112 20241121 174500 41633999 462 462 462 462 0
113 20241121 174400 41633999 462 462 462 462 0
114 20241121 174300 41633999 462 462 462 462 0
115 20241121 174200 41633999 462 462 462 462 0
116 20241121 174100 41633999 462 462 462 462 0
117 20241121 174000 41633999 462 462 462 462 0
118 20241121 173900 41633999 462 462 462 462 0
119 20241121 173800 41633999 462 462 462 462 0
120 20241121 173700 41633999 462 462 462 462 0
121 20241121 173600 41633999 462 462 462 462 0
122 20241121 173500 41633999 462 462 462 462 2274
123 20241121 173400 41633999 462 462 462 462 0
124 20241121 173300 41633999 462 462 462 462 0
125 20241121 173200 41633999 462 462 462 462 0
126 20241121 173100 41633999 462 462 462 462 0
127 20241121 173000 41633999 462 462 462 462 0
128 20241121 172900 41633999 462 462 462 462 0
129 20241121 172800 41633999 462 462 462 462 0
130 20241121 172700 41633999 462 462 462 462 0
131 20241121 172600 41633999 462 462 462 462 0
132 20241121 172500 41633999 462 462 462 462 0
133 20241121 172400 41633999 462 462 462 462 0
134 20241121 172300 41633999 462 462 462 462 0
135 20241121 172200 41633999 462 462 462 462 0
136 20241121 172100 41633999 462 462 462 462 0
137 20241121 172000 41633999 462 462 462 462 0
138 20241121 171900 41633999 462 462 462 462 0
139 20241121 171800 41633999 462 462 462 462 0
140 20241121 171700 41633999 462 462 462 462 0
141 20241121 171600 41633999 462 462 462 462 0
142 20241121 171500 41633999 462 462 462 462 0
143 20241121 171400 41633999 462 462 462 462 0
144 20241121 171300 41633999 462 462 462 462 0
145 20241121 171200 41633999 462 462 462 462 0
146 20241121 171100 41633999 462 462 462 462 0
147 20241121 171000 41633999 462 462 462 462 0
148 20241121 170900 41633999 462 462 462 462 0
149 20241121 170800 41633999 462 462 462 462 0
150 20241121 170700 41633999 462 462 462 462 0
151 20241121 170600 41633999 462 462 462 462 0
152 20241121 170500 41633999 462 462 462 462 2274
153 20241121 170400 41633999 462 462 462 462 0
154 20241121 170300 41633999 462 462 462 462 0
155 20241121 170200 41633999 462 462 462 462 0
156 20241121 170100 41633999 462 462 462 462 0
157 20241121 170000 41633999 462 462 462 462 0
158 20241121 165900 41633999 462 462 462 462 0
159 20241121 165800 41633999 462 462 462 462 0
160 20241121 165700 41633999 462 462 462 462 0
161 20241121 165600 41633999 462 462 462 462 0
162 20241121 165500 41633999 462 462 462 462 0
163 20241121 165400 41633999 462 462 462 462 0
164 20241121 165300 41633999 462 462 462 462 0
165 20241121 165200 41633999 462 462 462 462 0
166 20241121 165100 41633999 462 462 462 462 0
167 20241121 165000 41633999 462 462 462 462 0
168 20241121 164900 41633999 462 462 462 462 0
169 20241121 164800 41633999 462 462 462 462 0
170 20241121 164700 41633999 462 462 462 462 0
171 20241121 164600 41633999 462 462 462 462 0
172 20241121 164500 41633999 462 462 462 462 0
173 20241121 164400 41633999 462 462 462 462 0
174 20241121 164300 41633999 462 462 462 462 0
175 20241121 164200 41633999 462 462 462 462 0
176 20241121 164100 41633999 462 462 462 462 0
177 20241121 164000 41633999 462 462 462 462 0
178 20241121 163900 41633999 462 462 462 462 0
179 20241121 163800 41633999 462 462 462 462 0
180 20241121 163700 41633999 462 462 462 462 0
181 20241121 163600 41633999 462 462 462 462 0
182 20241121 163500 41633999 462 462 462 462 2274
183 20241121 163400 41633999 462 462 462 462 0
184 20241121 163300 41633999 462 462 462 462 0
185 20241121 163200 41633999 462 462 462 462 0
186 20241121 163100 41633999 462 462 462 462 0
187 20241121 163000 41633999 462 462 462 462 0
188 20241121 162900 41633999 462 462 462 462 0
189 20241121 162800 41633999 462 462 462 462 0
190 20241121 162700 41633999 462 462 462 462 0
191 20241121 162600 41633999 462 462 462 462 0
192 20241121 162500 41633999 462 462 462 462 0
193 20241121 162400 41633999 462 462 462 462 0
194 20241121 162300 41633999 462 462 462 462 0
195 20241121 162200 41633999 462 462 462 462 0
196 20241121 162100 41633999 462 462 462 462 0
197 20241121 162000 41633999 462 462 462 462 0
198 20241121 161900 41633999 462 462 462 462 0
199 20241121 161800 41633999 462 462 462 462 0
200 20241121 161700 41633999 462 462 462 462 0
201 20241121 161600 41633999 462 462 462 462 0
202 20241121 161500 41633999 462 462 462 462 0
203 20241121 161400 41633999 462 462 462 462 0
204 20241121 161300 41633999 462 462 462 462 0
205 20241121 161200 41633999 462 462 462 462 0
206 20241121 161100 41633999 462 462 462 462 0
207 20241121 161000 41633999 462 462 462 462 0
208 20241121 160900 41633999 462 462 462 462 0
209 20241121 160800 41633999 462 462 462 462 0
210 20241121 160700 41633999 462 462 462 462 0
211 20241121 160600 41633999 462 462 462 462 0
212 20241121 160500 41633999 462 462 462 462 2274
213 20241121 160400 41633999 462 462 462 462 0
214 20241121 160300 41633999 462 462 462 462 0
215 20241121 160200 41633999 462 462 462 462 0
216 20241121 160100 41633999 462 462 462 462 0
217 20241121 160000 41633999 462 462 462 462 0
218 20241121 155900 41633999 462 462 462 462 0
219 20241121 155800 41633999 462 462 462 462 0
220 20241121 155700 41633999 462 462 462 462 0
221 20241121 155600 41633999 462 462 462 462 0
222 20241121 155500 41633999 462 462 462 462 0
223 20241121 155400 41633999 462 462 462 462 0
224 20241121 155300 41633999 462 462 462 462 0
225 20241121 155200 41633999 462 462 462 462 0
226 20241121 155100 41633999 462 462 462 462 0
227 20241121 155000 41633999 462 462 462 462 0
228 20241121 154900 41633999 462 462 462 462 0
229 20241121 154800 41633999 462 462 462 462 0
230 20241121 154700 41633999 462 462 462 462 0
231 20241121 154600 41633999 462 462 462 462 0
232 20241121 154500 41633999 462 462 462 462 0
233 20241121 154400 41633999 462 462 462 462 0
234 20241121 154300 41633999 462 462 462 462 0
235 20241121 154200 41633999 462 462 462 462 0
236 20241121 154100 41633999 462 462 462 462 0
237 20241121 154000 41633999 462 462 462 462 0
238 20241121 153900 41633999 462 462 462 462 0
239 20241121 153800 41633999 462 462 462 462 0
240 20241121 153700 41633999 462 462 462 462 0
241 20241121 153600 41633999 462 462 462 462 0
242 20241121 153500 41633999 462 462 462 462 2274
243 20241121 153400 41633999 462 462 462 462 0
244 20241121 153300 41633999 462 462 462 462 0
245 20241121 153200 41633999 462 462 462 462 0
246 20241121 153100 41633999 462 462 462 462 0
247 20241121 153000 41633999 462 462 462 462 2274
248 20241121 152900 40583411 467 467 467 467 0
249 20241121 152800 40583411 467 467 467 467 0
250 20241121 152700 40583411 467 467 467 467 0
251 20241121 152600 40583411 467 467 467 467 0
252 20241121 152500 40583411 467 467 467 467 0
253 20241121 152400 40583411 467 467 467 467 0
254 20241121 152300 40583411 467 467 467 467 0
255 20241121 152200 40583411 467 467 467 467 0
256 20241121 152100 40583411 467 467 467 467 0
257 20241121 152000 40583411 467 467 467 467 0
258 20241121 151900 40583411 467 459 468 458 16995
259 20241121 151800 32730910 460 460 460 460 1
260 20241121 151700 32730450 461 460 461 460 100
261 20241121 151600 32684384 460 461 461 460 13
262 20241121 151500 32678401 459 460 460 459 2000
263 20241121 151400 31760181 462 462 462 462 0
264 20241121 151300 31760181 462 462 462 462 0
265 20241121 151200 31760181 462 462 462 462 100
266 20241121 151100 31713981 462 461 462 461 292
267 20241121 151000 31579175 462 460 462 459 1004
268 20241121 150900 31118317 463 463 463 463 0
269 20241121 150800 31118317 463 463 463 463 0
270 20241121 150700 31118317 463 463 463 463 0
271 20241121 150600 31118317 463 463 463 463 0
272 20241121 150500 31118317 463 463 463 463 0
273 20241121 150400 31118317 463 463 463 463 0
274 20241121 150300 31118317 463 463 463 463 0
275 20241121 150200 31118317 463 463 463 463 0
276 20241121 150100 31118317 463 461 463 461 326
277 20241121 150000 30967563 459 459 459 459 58
278 20241121 145900 30940941 462 462 462 462 0
279 20241121 145800 30940941 462 462 462 462 0
280 20241121 145700 30940941 462 460 462 459 1303
281 20241121 145600 30341744 460 460 460 460 1
282 20241121 145500 30341284 463 463 463 463 1
283 20241121 145400 30340821 464 464 464 464 0
284 20241121 145300 30340821 464 464 464 464 2
285 20241121 145200 30339893 460 460 460 460 1000
286 20241121 145100 29879893 464 464 464 464 0
287 20241121 145000 29879893 464 463 464 463 4
288 20241121 144900 29878039 460 460 460 460 179
289 20241121 144800 29795699 464 463 464 463 548
290 20241121 144700 29541470 464 463 464 462 713
291 20241121 144600 29211392 455 460 463 455 2253
292 20241121 144500 28170644 461 461 461 461 0
293 20241121 144400 28170644 461 461 461 461 0
294 20241121 144300 28170644 461 460 461 460 8
295 20241121 144200 28166963 461 461 461 461 0
296 20241121 144100 28166963 461 461 461 461 0
297 20241121 144000 28166963 461 460 461 460 26
298 20241121 143900 28155002 461 461 461 461 0
299 20241121 143800 28155002 461 455 461 455 107
300 20241121 143700 28106306 462 462 462 462 0
301 20241121 143600 28106306 462 462 462 462 0
302 20241121 143500 28106306 462 462 462 462 0
303 20241121 143400 28106306 462 462 462 462 0
304 20241121 143300 28106306 462 462 462 462 0
305 20241121 143200 28106306 462 462 462 462 0
306 20241121 143100 28106306 462 462 462 462 0
307 20241121 143000 28106306 462 462 462 462 0
308 20241121 142900 28106306 462 460 462 460 1002
309 20241121 142800 27645382 461 460 461 460 3110
310 20241121 142700 26214781 459 459 459 459 191
311 20241121 142600 26127112 459 458 459 458 3024
312 20241121 142500 24739298 458 458 458 458 0
313 20241121 142400 24739298 458 451 458 451 72
314 20241121 142300 24706574 458 458 458 458 0
315 20241121 142200 24706574 458 458 458 458 2
316 20241121 142100 24705658 458 456 458 456 2084
317 20241121 142000 23754882 456 456 456 456 0
318 20241121 141900 23754882 456 456 456 456 0
319 20241121 141800 23754882 456 456 456 456 2
320 20241121 141700 23753970 450 450 450 450 9
321 20241121 141600 23749920 456 456 456 456 0
322 20241121 141500 23749920 456 456 456 456 2
323 20241121 141400 23749008 450 450 450 450 35
324 20241121 141300 23733258 456 450 456 450 37
325 20241121 141200 23716596 456 450 456 450 37
326 20241121 141100 23699934 450 451 451 450 5035
327 20241121 141000 21434095 456 456 456 456 0
328 20241121 140900 21434095 456 456 456 456 2
329 20241121 140800 21433183 451 451 451 451 0
330 20241121 140700 21433183 451 451 451 451 8
331 20241121 140600 21429575 456 456 456 456 0
332 20241121 140500 21429575 456 456 456 456 0
333 20241121 140400 21429575 456 451 456 451 34
334 20241121 140300 21414231 451 451 451 451 32
335 20241121 140200 21399799 456 456 456 456 2
336 20241121 140100 21398887 451 456 456 451 5032
337 20241121 140000 19104455 451 451 451 451 10
338 20241121 135900 19099945 456 456 456 456 0
339 20241121 135800 19099945 456 456 456 456 0
340 20241121 135700 19099945 456 451 456 451 35
341 20241121 135600 19084150 456 456 456 456 0
342 20241121 135500 19084150 456 456 456 456 0
343 20241121 135400 19084150 456 456 456 456 0
344 20241121 135300 19084150 456 456 456 456 0
345 20241121 135200 19084150 456 456 456 456 0
346 20241121 135100 19084150 456 456 456 456 0
347 20241121 135000 19084150 456 456 456 456 250
348 20241121 134900 18970150 456 456 456 456 0
349 20241121 134800 18970150 456 456 456 456 0
350 20241121 134700 18970150 456 456 456 456 0
351 20241121 134600 18970150 456 456 456 456 32
352 20241121 134500 18955558 456 456 456 456 0
353 20241121 134400 18955558 456 450 456 450 10000
354 20241121 134300 14430208 451 451 451 451 0
355 20241121 134200 14430208 451 451 451 451 0
356 20241121 134100 14430208 451 451 451 451 0
357 20241121 134000 14430208 451 451 451 451 0
358 20241121 133900 14430208 451 451 451 451 0
359 20241121 133800 14430208 451 451 451 451 0
360 20241121 133700 14430208 451 451 451 451 0
361 20241121 133600 14430208 451 451 451 451 0
362 20241121 133500 14430208 451 451 451 451 0
363 20241121 133400 14430208 451 451 451 451 0
364 20241121 133300 14430208 451 451 451 451 0
365 20241121 133200 14430208 451 451 451 451 0
366 20241121 133100 14430208 451 451 451 451 0
367 20241121 133000 14430208 451 451 451 451 0
368 20241121 132900 14430208 451 451 451 451 0
369 20241121 132800 14430208 451 451 451 451 0
370 20241121 132700 14430208 451 451 451 451 0
371 20241121 132600 14430208 451 451 451 451 0
372 20241121 132500 14430208 451 450 451 450 220
373 20241121 132400 14331207 451 451 451 451 0
374 20241121 132300 14331207 451 451 451 451 0
375 20241121 132200 14331207 451 451 451 451 0
376 20241121 132100 14331207 451 451 451 451 0
377 20241121 132000 14331207 451 451 451 451 0
378 20241121 131900 14331207 451 450 451 450 2001
379 20241121 131800 13430756 451 451 451 451 0
380 20241121 131700 13430756 451 451 451 451 0
381 20241121 131600 13430756 451 451 451 451 0
382 20241121 131500 13430756 451 451 451 451 1
383 20241121 131400 13430305 452 452 452 452 1
384 20241121 131300 13429853 449 449 449 449 0
385 20241121 131200 13429853 449 451 451 449 9
386 20241121 131100 13425803 452 451 452 451 5
387 20241121 131000 13423546 452 448 452 448 3
388 20241121 130900 13422194 452 452 452 451 204
389 20241121 130800 13330186 451 451 452 451 216
390 20241121 130700 13232768 451 451 451 451 200
391 20241121 130600 13142568 452 451 452 451 3092
392 20241121 130500 11748074 451 451 451 451 0
393 20241121 130400 11748074 451 451 451 451 0
394 20241121 130300 11748074 451 451 451 451 0
395 20241121 130200 11748074 451 451 451 451 1
396 20241121 130100 11747623 451 451 451 451 0
397 20241121 130000 11747623 451 451 451 451 0
398 20241121 125900 11747623 451 451 451 451 0
399 20241121 125800 11747623 451 451 451 451 0
400 20241121 125700 11747623 451 451 451 451 0
401 20241121 125600 11747623 451 451 451 451 5
402 20241121 125500 11745368 451 451 451 451 0
403 20241121 125400 11745368 451 451 451 451 0
404 20241121 125300 11745368 451 450 451 450 12
405 20241121 125200 11739967 451 451 451 451 0
406 20241121 125100 11739967 451 450 451 450 32
407 20241121 125000 11725566 448 448 448 448 1660
408 20241121 124900 10981886 448 448 448 448 0
409 20241121 124800 10981886 448 448 448 448 1
410 20241121 124700 10981438 447 447 447 447 40
411 20241121 124600 10963558 448 448 448 448 0
412 20241121 124500 10963558 448 448 448 448 0
413 20241121 124400 10963558 448 448 448 448 0
414 20241121 124300 10963558 448 448 448 448 1
415 20241121 124200 10963110 447 448 448 447 69
416 20241121 124100 10932206 448 449 449 448 312
417 20241121 124000 10792157 451 451 451 451 1
418 20241121 123900 10791706 449 449 449 449 10
419 20241121 123800 10787216 451 451 451 451 0
420 20241121 123700 10787216 451 451 451 451 0
421 20241121 123600 10787216 451 451 451 449 43
422 20241121 123500 10767905 449 449 449 449 0
423 20241121 123400 10767905 449 449 449 449 0
424 20241121 123300 10767905 449 449 449 449 1
425 20241121 123200 10767456 449 449 449 449 2
426 20241121 123100 10766558 449 449 449 449 0
427 20241121 123000 10766558 449 449 449 449 0
428 20241121 122900 10766558 449 449 449 449 8
429 20241121 122800 10762966 449 451 451 449 4
430 20241121 122700 10761164 450 451 451 450 3
431 20241121 122600 10759813 450 451 451 450 172
432 20241121 122500 10682313 450 450 450 450 127
433 20241121 122400 10625163 449 449 449 449 6
434 20241121 122300 10622469 451 451 451 451 0
435 20241121 122200 10622469 451 451 451 451 2
436 20241121 122100 10621567 449 447 449 447 46
437 20241121 122000 10601001 447 447 447 447 0
438 20241121 121900 10601001 447 447 447 447 0
439 20241121 121800 10601001 447 447 447 447 0
440 20241121 121700 10601001 447 447 447 447 0
441 20241121 121600 10601001 447 447 447 447 5
442 20241121 121500 10598766 451 451 451 451 0
443 20241121 121400 10598766 451 451 451 451 1
444 20241121 121300 10598315 447 447 447 447 46
445 20241121 121200 10577753 447 447 447 447 47
446 20241121 121100 10556744 451 447 451 447 73
447 20241121 121000 10524033 450 446 450 446 548
448 20241121 120900 10277621 446 450 450 446 247
449 20241121 120800 10166659 451 450 451 450 120
450 20241121 120700 10112559 451 446 451 446 19
451 20241121 120600 10103995 452 452 452 452 0
452 20241121 120500 10103995 452 452 452 452 2
453 20241121 120400 10103091 446 446 446 446 3
454 20241121 120300 10101753 452 452 452 452 0
455 20241121 120200 10101753 452 452 452 452 1
456 20241121 120100 10101301 446 446 446 446 11
457 20241121 120000 10096395 452 452 452 452 0
458 20241121 115900 10096395 452 452 452 452 0
459 20241121 115800 10096395 452 446 452 446 46
460 20241121 115700 10075873 452 452 452 452 0
461 20241121 115600 10075873 452 452 452 452 0
462 20241121 115500 10075873 452 452 452 452 0
463 20241121 115400 10075873 452 446 452 446 3
464 20241121 115300 10074529 452 452 452 452 0
465 20241121 115200 10074529 452 452 452 452 0
466 20241121 115100 10074529 452 446 452 446 11
467 20241121 115000 10069617 452 452 452 452 0
468 20241121 114900 10069617 452 452 452 452 0
469 20241121 114800 10069617 452 446 452 446 43
470 20241121 114700 10050433 452 446 452 446 43
471 20241121 114600 10031249 452 446 452 446 88
472 20241121 114500 9991989 446 446 446 446 1000
473 20241121 114400 9545989 452 452 452 452 1
474 20241121 114300 9545537 446 446 446 446 11
475 20241121 114200 9540631 452 452 452 452 0
476 20241121 114100 9540631 452 452 452 452 0
477 20241121 114000 9540631 452 446 452 446 46
478 20241121 113900 9520109 452 452 452 452 0
479 20241121 113800 9520109 452 452 452 452 0
480 20241121 113700 9520109 452 452 452 452 0
481 20241121 113600 9520109 452 452 452 452 1
482 20241121 113500 9519657 446 446 446 446 0
483 20241121 113400 9519657 446 446 446 446 14
484 20241121 113300 9513413 452 452 452 452 8
485 20241121 113200 9509797 446 446 446 446 0
486 20241121 113100 9509797 446 446 446 446 49
487 20241121 113000 9487943 452 452 452 452 0
488 20241121 112900 9487943 452 452 452 452 0
489 20241121 112800 9487943 452 446 452 446 51
490 20241121 112700 9465191 452 452 452 452 0
491 20241121 112600 9465191 452 452 452 452 0
492 20241121 112500 9465191 452 452 452 452 0
493 20241121 112400 9465191 452 446 452 446 25
494 20241121 112300 9454035 446 447 447 446 282
495 20241121 112200 9328160 452 452 452 452 0
496 20241121 112100 9328160 452 452 452 452 1
497 20241121 112000 9327708 447 447 447 447 14
498 20241121 111900 9321450 447 447 447 447 0
499 20241121 111800 9321450 447 447 447 447 0
500 20241121 111700 9321450 447 447 447 447 56
501 20241121 111600 9296418 452 452 452 452 0
502 20241121 111500 9296418 452 452 452 452 0
503 20241121 111400 9296418 452 447 452 447 3
504 20241121 111300 9295072 447 452 452 447 131
505 20241121 111200 9236015 452 452 452 452 1
506 20241121 111100 9235563 447 447 447 447 0
507 20241121 111000 9235563 447 447 447 447 3
508 20241121 110900 9234222 453 453 453 453 0
509 20241121 110800 9234222 453 453 453 453 10
510 20241121 110700 9229692 453 453 453 453 0
511 20241121 110600 9229692 453 453 453 453 0
512 20241121 110500 9229692 453 453 453 453 0
513 20241121 110400 9229692 453 452 453 452 2
514 20241121 110300 9228787 447 448 450 447 2801
515 20241121 110200 7968683 448 448 448 448 0
516 20241121 110100 7968683 448 448 448 448 0
517 20241121 110000 7968683 448 448 448 448 0
518 20241121 105900 7968683 448 448 448 448 1
519 20241121 105800 7968235 446 446 446 446 0
520 20241121 105700 7968235 446 446 446 446 0
521 20241121 105600 7968235 446 446 446 446 0
522 20241121 105500 7968235 446 446 446 446 0
523 20241121 105400 7968235 446 448 448 446 30
524 20241121 105300 7954835 445 445 445 445 2389
525 20241121 105200 6891730 448 448 448 448 1
526 20241121 105100 6891282 448 448 448 448 0
527 20241121 105000 6891282 448 448 448 448 0
528 20241121 104900 6891282 448 448 448 448 0
529 20241121 104800 6891282 448 446 448 445 214
530 20241121 104700 6795891 448 448 448 448 0
531 20241121 104600 6795891 448 448 448 448 1
532 20241121 104500 6795443 446 448 448 446 2
533 20241121 104400 6794549 446 446 446 446 114
534 20241121 104300 6743705 449 449 449 449 0
535 20241121 104200 6743705 449 449 449 449 0
536 20241121 104100 6743705 449 449 449 449 114
537 20241121 104000 6692519 449 449 449 449 1
538 20241121 103900 6692070 446 446 446 446 1
539 20241121 103800 6691624 449 449 449 449 0
540 20241121 103700 6691624 449 449 449 449 1
541 20241121 103600 6691175 446 446 446 446 6
542 20241121 103500 6688499 450 450 450 450 0
543 20241121 103400 6688499 450 450 450 450 2
544 20241121 103300 6687599 446 446 446 446 24
545 20241121 103200 6676895 450 450 450 450 2
546 20241121 103100 6675995 446 446 446 446 0
547 20241121 103000 6675995 446 446 446 446 96
548 20241121 102900 6633179 450 450 450 450 0
549 20241121 102800 6633179 450 450 450 450 0
550 20241121 102700 6633179 450 450 450 450 3
551 20241121 102600 6631829 450 450 450 450 0
552 20241121 102500 6631829 450 450 450 450 2
553 20241121 102400 6630929 446 446 446 446 100
554 20241121 102300 6586329 450 450 450 450 0
555 20241121 102200 6586329 450 450 450 450 0
556 20241121 102100 6586329 450 450 450 450 2
557 20241121 102000 6585429 445 445 445 445 0
558 20241121 101900 6585429 445 445 445 445 43
559 20241121 101800 6566294 445 445 445 445 131
560 20241121 101700 6507999 445 445 445 445 0
561 20241121 101600 6507999 445 445 445 445 0
562 20241121 101500 6507999 445 445 445 445 0
563 20241121 101400 6507999 445 445 445 445 141
564 20241121 101300 6445254 446 446 446 446 1038
565 20241121 101200 5982306 450 450 450 450 0
566 20241121 101100 5982306 450 450 450 450 2
567 20241121 101000 5981406 446 446 446 446 165
568 20241121 100900 5907816 446 446 446 446 72
569 20241121 100800 5875704 446 446 446 446 76
570 20241121 100700 5841808 446 447 447 446 835
571 20241121 100600 5468648 447 447 447 447 20
572 20241121 100500 5459708 450 447 450 447 210
573 20241121 100400 5365823 450 447 450 447 69
574 20241121 100300 5334977 450 452 452 450 2
575 20241121 100200 5334075 450 452 452 450 552
576 20241121 100100 5085633 453 450 453 450 2
577 20241121 100000 5084730 453 450 453 450 119
578 20241121 095900 5031174 450 449 450 449 318
579 20241121 095800 4888319 450 450 450 450 0
580 20241121 095700 4888319 450 450 450 450 0
581 20241121 095600 4888319 450 450 450 450 0
582 20241121 095500 4888319 450 450 450 450 10
583 20241121 095400 4883819 450 450 450 450 0
584 20241121 095300 4883819 450 450 450 450 0
585 20241121 095200 4883819 450 450 450 450 0
586 20241121 095100 4883819 450 450 450 450 0
587 20241121 095000 4883819 450 450 450 450 80
588 20241121 094900 4847819 450 450 450 450 0
589 20241121 094800 4847819 450 450 450 450 0
590 20241121 094700 4847819 450 450 450 450 0
591 20241121 094600 4847819 450 450 450 450 0
592 20241121 094500 4847819 450 450 450 450 0
593 20241121 094400 4847819 450 450 450 450 0
594 20241121 094300 4847819 450 450 450 450 6
595 20241121 094200 4845119 450 450 450 450 23
596 20241121 094100 4834769 450 450 450 450 12
597 20241121 094000 4829369 450 450 450 450 0
598 20241121 093900 4829369 450 450 450 450 0
599 20241121 093800 4829369 450 450 450 450 0
600 20241121 093700 4829369 450 450 450 450 18
601 20241121 093600 4821269 450 450 450 450 0
602 20241121 093500 4821269 450 450 450 450 2
603 20241121 093400 4820369 447 447 447 447 6
604 20241121 093300 4817687 446 446 446 446 8
605 20241121 093200 4814119 446 446 446 446 841
606 20241121 093100 4439033 446 446 446 446 13
607 20241121 093000 4433235 452 452 452 452 2
608 20241121 092900 4432331 446 446 446 446 63
609 20241121 092800 4404233 446 446 446 446 1214
610 20241121 092700 3862789 446 446 446 446 0
611 20241121 092600 3862789 446 446 446 446 6
612 20241121 092500 3860113 453 453 453 453 0
613 20241121 092400 3860113 453 453 453 453 0
614 20241121 092300 3860113 453 453 453 446 29
615 20241121 092200 3847123 446 446 446 446 15
616 20241121 092100 3840433 453 446 453 446 102
617 20241121 092000 3794927 446 446 446 446 18
618 20241121 091900 3786899 454 454 454 454 2
619 20241121 091800 3785991 446 446 446 446 50
620 20241121 091700 3763691 455 455 455 455 5
621 20241121 091600 3761416 450 450 450 450 0
622 20241121 091500 3761416 450 450 450 450 0
623 20241121 091400 3761416 450 450 450 450 0
624 20241121 091300 3761416 450 450 450 450 6
625 20241121 091200 3758716 450 450 450 450 4
626 20241121 091100 3756916 450 450 450 450 120
627 20241121 091000 3702916 450 446 450 446 5884
628 20241121 090900 1061571 443 443 443 443 0
629 20241121 090800 1061571 443 443 443 443 120
630 20241121 090700 1008411 443 443 443 443 0
631 20241121 090600 1008411 443 443 443 443 0
632 20241121 090500 1008411 443 443 443 443 1
633 20241121 090400 1007968 446 445 446 445 1134
634 20241121 090300 502303 445 445 445 445 0
635 20241121 090200 502303 445 445 445 445 0
636 20241121 090100 502303 445 445 445 445 1
637 20241121 090000 501858 441 441 441 441 1138