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

644
066430/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,194200,32850296,520,520,520,520,499
20241121,194100,32850296,520,520,520,520,0
20241121,194000,32850296,520,520,520,520,0
20241121,193900,32850296,520,520,520,520,0
20241121,193800,32850296,520,520,520,520,0
20241121,193700,32850296,520,520,520,520,0
20241121,193600,32850296,520,520,520,520,0
20241121,193500,32850296,520,520,520,520,0
20241121,193400,32850296,520,520,520,520,0
20241121,193300,32850296,520,520,520,520,0
20241121,193200,32850296,520,520,520,520,0
20241121,193100,32850296,520,520,520,520,0
20241121,193000,32850296,520,520,520,520,0
20241121,192900,32850296,520,520,520,520,0
20241121,192800,32850296,520,520,520,520,0
20241121,192700,32850296,520,520,520,520,0
20241121,192600,32850296,520,520,520,520,0
20241121,192500,32850296,520,520,520,520,0
20241121,192400,32850296,520,520,520,520,0
20241121,192300,32850296,520,520,520,520,0
20241121,192200,32850296,520,520,520,520,0
20241121,192100,32850296,520,520,520,520,0
20241121,192000,32850296,520,520,520,520,0
20241121,191900,32850296,520,520,520,520,0
20241121,191800,32850296,520,520,520,520,0
20241121,191700,32850296,520,520,520,520,0
20241121,191600,32850296,520,520,520,520,0
20241121,191500,32850296,520,520,520,520,0
20241121,191400,32850296,520,520,520,520,0
20241121,191300,32850296,520,520,520,520,0
20241121,191200,32850296,520,520,520,520,499
20241121,191100,32850296,520,520,520,520,0
20241121,191000,32850296,520,520,520,520,0
20241121,190900,32850296,520,520,520,520,0
20241121,190800,32850296,520,520,520,520,0
20241121,190700,32850296,520,520,520,520,0
20241121,190600,32850296,520,520,520,520,0
20241121,190500,32850296,520,520,520,520,0
20241121,190400,32850296,520,520,520,520,0
20241121,190300,32850296,520,520,520,520,0
20241121,190200,32850296,520,520,520,520,0
20241121,190100,32850296,520,520,520,520,0
20241121,190000,32850296,520,520,520,520,0
20241121,185900,32850296,520,520,520,520,0
20241121,185800,32850296,520,520,520,520,0
20241121,185700,32850296,520,520,520,520,0
20241121,185600,32850296,520,520,520,520,0
20241121,185500,32850296,520,520,520,520,0
20241121,185400,32850296,520,520,520,520,0
20241121,185300,32850296,520,520,520,520,0
20241121,185200,32850296,520,520,520,520,0
20241121,185100,32850296,520,520,520,520,0
20241121,185000,32850296,520,520,520,520,0
20241121,184900,32850296,520,520,520,520,0
20241121,184800,32850296,520,520,520,520,0
20241121,184700,32850296,520,520,520,520,0
20241121,184600,32850296,520,520,520,520,0
20241121,184500,32850296,520,520,520,520,0
20241121,184400,32850296,520,520,520,520,0
20241121,184300,32850296,520,520,520,520,0
20241121,184200,32850296,520,520,520,520,499
20241121,184100,32850296,520,520,520,520,0
20241121,184000,32850296,520,520,520,520,0
20241121,183900,32850296,520,520,520,520,0
20241121,183800,32850296,520,520,520,520,0
20241121,183700,32850296,520,520,520,520,0
20241121,183600,32850296,520,520,520,520,0
20241121,183500,32850296,520,520,520,520,0
20241121,183400,32850296,520,520,520,520,0
20241121,183300,32850296,520,520,520,520,0
20241121,183200,32850296,520,520,520,520,0
20241121,183100,32850296,520,520,520,520,0
20241121,183000,32850296,520,520,520,520,0
20241121,182900,32850296,520,520,520,520,0
20241121,182800,32850296,520,520,520,520,0
20241121,182700,32850296,520,520,520,520,0
20241121,182600,32850296,520,520,520,520,0
20241121,182500,32850296,520,520,520,520,0
20241121,182400,32850296,520,520,520,520,0
20241121,182300,32850296,520,520,520,520,0
20241121,182200,32850296,520,520,520,520,0
20241121,182100,32850296,520,520,520,520,0
20241121,182000,32850296,520,520,520,520,0
20241121,181900,32850296,520,520,520,520,0
20241121,181800,32850296,520,520,520,520,0
20241121,181700,32850296,520,520,520,520,0
20241121,181600,32850296,520,520,520,520,0
20241121,181500,32850296,520,520,520,520,0
20241121,181400,32850296,520,520,520,520,0
20241121,181300,32850296,520,520,520,520,0
20241121,181200,32850296,520,520,520,520,499
20241121,181100,32850296,520,520,520,520,0
20241121,181000,32850296,520,520,520,520,0
20241121,180900,32850296,520,520,520,520,0
20241121,180800,32850296,520,520,520,520,0
20241121,180700,32850296,520,520,520,520,0
20241121,180600,32850296,520,520,520,520,0
20241121,180500,32850296,520,520,520,520,0
20241121,180400,32850296,520,520,520,520,0
20241121,180300,32850296,520,520,520,520,0
20241121,180200,32850296,520,520,520,520,0
20241121,180100,32850296,520,520,520,520,0
20241121,180000,32850296,520,520,520,520,0
20241121,175900,32850296,520,520,520,520,0
20241121,175800,32850296,520,520,520,520,0
20241121,175700,32850296,520,520,520,520,0
20241121,175600,32850296,520,520,520,520,0
20241121,175500,32850296,520,520,520,520,0
20241121,175400,32850296,520,520,520,520,0
20241121,175300,32850296,520,520,520,520,0
20241121,175200,32850296,520,520,520,520,0
20241121,175100,32850296,520,520,520,520,0
20241121,175000,32850296,520,520,520,520,0
20241121,174900,32850296,520,520,520,520,0
20241121,174800,32850296,520,520,520,520,0
20241121,174700,32850296,520,520,520,520,0
20241121,174600,32850296,520,520,520,520,0
20241121,174500,32850296,520,520,520,520,0
20241121,174400,32850296,520,520,520,520,0
20241121,174300,32850296,520,520,520,520,0
20241121,174200,32850296,520,520,520,520,499
20241121,174100,32850296,520,520,520,520,0
20241121,174000,32850296,520,520,520,520,0
20241121,173900,32850296,520,520,520,520,0
20241121,173800,32850296,520,520,520,520,0
20241121,173700,32850296,520,520,520,520,0
20241121,173600,32850296,520,520,520,520,0
20241121,173500,32850296,520,520,520,520,0
20241121,173400,32850296,520,520,520,520,0
20241121,173300,32850296,520,520,520,520,0
20241121,173200,32850296,520,520,520,520,0
20241121,173100,32850296,520,520,520,520,0
20241121,173000,32850296,520,520,520,520,0
20241121,172900,32850296,520,520,520,520,0
20241121,172800,32850296,520,520,520,520,0
20241121,172700,32850296,520,520,520,520,0
20241121,172600,32850296,520,520,520,520,0
20241121,172500,32850296,520,520,520,520,0
20241121,172400,32850296,520,520,520,520,0
20241121,172300,32850296,520,520,520,520,0
20241121,172200,32850296,520,520,520,520,0
20241121,172100,32850296,520,520,520,520,0
20241121,172000,32850296,520,520,520,520,0
20241121,171900,32850296,520,520,520,520,0
20241121,171800,32850296,520,520,520,520,0
20241121,171700,32850296,520,520,520,520,0
20241121,171600,32850296,520,520,520,520,0
20241121,171500,32850296,520,520,520,520,0
20241121,171400,32850296,520,520,520,520,0
20241121,171300,32850296,520,520,520,520,0
20241121,171200,32850296,520,520,520,520,499
20241121,171100,32850296,520,520,520,520,0
20241121,171000,32850296,520,520,520,520,0
20241121,170900,32850296,520,520,520,520,0
20241121,170800,32850296,520,520,520,520,0
20241121,170700,32850296,520,520,520,520,0
20241121,170600,32850296,520,520,520,520,0
20241121,170500,32850296,520,520,520,520,0
20241121,170400,32850296,520,520,520,520,0
20241121,170300,32850296,520,520,520,520,0
20241121,170200,32850296,520,520,520,520,0
20241121,170100,32850296,520,520,520,520,0
20241121,170000,32850296,520,520,520,520,0
20241121,165900,32850296,520,520,520,520,0
20241121,165800,32850296,520,520,520,520,0
20241121,165700,32850296,520,520,520,520,0
20241121,165600,32850296,520,520,520,520,0
20241121,165500,32850296,520,520,520,520,0
20241121,165400,32850296,520,520,520,520,0
20241121,165300,32850296,520,520,520,520,0
20241121,165200,32850296,520,520,520,520,0
20241121,165100,32850296,520,520,520,520,0
20241121,165000,32850296,520,520,520,520,0
20241121,164900,32850296,520,520,520,520,0
20241121,164800,32850296,520,520,520,520,0
20241121,164700,32850296,520,520,520,520,0
20241121,164600,32850296,520,520,520,520,0
20241121,164500,32850296,520,520,520,520,0
20241121,164400,32850296,520,520,520,520,0
20241121,164300,32850296,520,520,520,520,0
20241121,164200,32850296,520,520,520,520,499
20241121,164100,32850296,520,520,520,520,0
20241121,164000,32850296,520,520,520,520,0
20241121,163900,32850296,520,520,520,520,0
20241121,163800,32850296,520,520,520,520,0
20241121,163700,32850296,520,520,520,520,0
20241121,163600,32850296,520,520,520,520,0
20241121,163500,32850296,520,520,520,520,0
20241121,163400,32850296,520,520,520,520,0
20241121,163300,32850296,520,520,520,520,0
20241121,163200,32850296,520,520,520,520,0
20241121,163100,32850296,520,520,520,520,0
20241121,163000,32850296,520,520,520,520,0
20241121,162900,32850296,520,520,520,520,0
20241121,162800,32850296,520,520,520,520,0
20241121,162700,32850296,520,520,520,520,0
20241121,162600,32850296,520,520,520,520,0
20241121,162500,32850296,520,520,520,520,0
20241121,162400,32850296,520,520,520,520,0
20241121,162300,32850296,520,520,520,520,0
20241121,162200,32850296,520,520,520,520,0
20241121,162100,32850296,520,520,520,520,0
20241121,162000,32850296,520,520,520,520,0
20241121,161900,32850296,520,520,520,520,0
20241121,161800,32850296,520,520,520,520,0
20241121,161700,32850296,520,520,520,520,0
20241121,161600,32850296,520,520,520,520,0
20241121,161500,32850296,520,520,520,520,0
20241121,161400,32850296,520,520,520,520,0
20241121,161300,32850296,520,520,520,520,0
20241121,161200,32850296,520,520,520,520,499
20241121,161100,32850296,520,520,520,520,0
20241121,161000,32850296,520,520,520,520,0
20241121,160900,32850296,520,520,520,520,0
20241121,160800,32850296,520,520,520,520,0
20241121,160700,32850296,520,520,520,520,0
20241121,160600,32850296,520,520,520,520,0
20241121,160500,32850296,520,520,520,520,0
20241121,160400,32850296,520,520,520,520,0
20241121,160300,32850296,520,520,520,520,0
20241121,160200,32850296,520,520,520,520,0
20241121,160100,32850296,520,520,520,520,0
20241121,160000,32850296,520,520,520,520,0
20241121,155900,32850296,520,520,520,520,0
20241121,155800,32850296,520,520,520,520,0
20241121,155700,32850296,520,520,520,520,0
20241121,155600,32850296,520,520,520,520,0
20241121,155500,32850296,520,520,520,520,0
20241121,155400,32850296,520,520,520,520,0
20241121,155300,32850296,520,520,520,520,0
20241121,155200,32850296,520,520,520,520,0
20241121,155100,32850296,520,520,520,520,0
20241121,155000,32850296,520,520,520,520,0
20241121,154900,32850296,520,520,520,520,0
20241121,154800,32850296,520,520,520,520,0
20241121,154700,32850296,520,520,520,520,0
20241121,154600,32850296,520,520,520,520,0
20241121,154500,32850296,520,520,520,520,0
20241121,154400,32850296,520,520,520,520,0
20241121,154300,32850296,520,520,520,520,0
20241121,154200,32850296,520,520,520,520,499
20241121,154100,32850296,520,520,520,520,0
20241121,154000,32850296,520,520,520,520,0
20241121,153900,32850296,520,520,520,520,0
20241121,153800,32850296,520,520,520,520,0
20241121,153700,32850296,520,520,520,520,0
20241121,153600,32850296,520,520,520,520,0
20241121,153500,32850296,520,520,520,520,0
20241121,153400,32850296,520,520,520,520,0
20241121,153300,32850296,520,520,520,520,0
20241121,153200,32850296,520,520,520,520,0
20241121,153100,32850296,520,520,520,520,0
20241121,153000,32850296,520,520,520,520,499
20241121,152900,32590816,525,525,525,525,0
20241121,152800,32590816,525,525,525,525,0
20241121,152700,32590816,525,525,525,525,0
20241121,152600,32590816,525,525,525,525,0
20241121,152500,32590816,525,525,525,525,0
20241121,152400,32590816,525,525,525,525,0
20241121,152300,32590816,525,525,525,525,0
20241121,152200,32590816,525,525,525,525,0
20241121,152100,32590816,525,525,525,525,0
20241121,152000,32590816,525,525,525,525,0
20241121,151900,32590816,525,525,525,525,1
20241121,151800,32590291,523,523,523,523,35
20241121,151700,32571986,521,521,521,521,0
20241121,151600,32571986,521,521,521,521,0
20241121,151500,32571986,521,521,521,521,0
20241121,151400,32571986,521,524,524,521,124
20241121,151300,32507365,526,526,526,526,0
20241121,151200,32507365,526,526,526,526,0
20241121,151100,32507365,526,526,526,526,0
20241121,151000,32507365,526,526,526,526,0
20241121,150900,32507365,526,526,526,526,0
20241121,150800,32507365,526,526,526,526,0
20241121,150700,32507365,526,526,526,526,0
20241121,150600,32507365,526,526,526,526,0
20241121,150500,32507365,526,526,526,526,39
20241121,150400,32486851,526,526,526,526,0
20241121,150300,32486851,526,526,526,526,0
20241121,150200,32486851,526,526,526,526,0
20241121,150100,32486851,526,526,526,526,0
20241121,150000,32486851,526,526,526,526,0
20241121,145900,32486851,526,526,526,526,0
20241121,145800,32486851,526,526,526,526,0
20241121,145700,32486851,526,526,526,526,0
20241121,145600,32486851,526,526,526,526,0
20241121,145500,32486851,526,526,526,526,0
20241121,145400,32486851,526,526,526,526,0
20241121,145300,32486851,526,526,526,526,0
20241121,145200,32486851,526,526,526,526,0
20241121,145100,32486851,526,526,526,526,0
20241121,145000,32486851,526,526,526,526,0
20241121,144900,32486851,526,526,526,526,0
20241121,144800,32486851,526,526,526,526,0
20241121,144700,32486851,526,526,526,526,0
20241121,144600,32486851,526,526,526,526,0
20241121,144500,32486851,526,526,526,526,0
20241121,144400,32486851,526,526,526,526,0
20241121,144300,32486851,526,526,526,526,0
20241121,144200,32486851,526,526,526,526,0
20241121,144100,32486851,526,526,526,526,0
20241121,144000,32486851,526,526,526,526,0
20241121,143900,32486851,526,526,526,526,0
20241121,143800,32486851,526,526,526,526,0
20241121,143700,32486851,526,526,526,526,0
20241121,143600,32486851,526,526,526,526,0
20241121,143500,32486851,526,526,526,526,40
20241121,143400,32465811,526,526,526,526,0
20241121,143300,32465811,526,526,526,526,0
20241121,143200,32465811,526,526,526,526,0
20241121,143100,32465811,526,526,526,526,0
20241121,143000,32465811,526,526,526,526,0
20241121,142900,32465811,526,526,526,526,0
20241121,142800,32465811,526,526,526,526,0
20241121,142700,32465811,526,526,526,526,0
20241121,142600,32465811,526,526,526,526,1
20241121,142500,32465285,523,523,523,523,0
20241121,142400,32465285,523,523,523,523,0
20241121,142300,32465285,523,523,523,523,0
20241121,142200,32465285,523,523,523,523,0
20241121,142100,32465285,523,523,523,523,0
20241121,142000,32465285,523,523,523,523,0
20241121,141900,32465285,523,523,523,523,0
20241121,141800,32465285,523,523,523,523,0
20241121,141700,32465285,523,523,523,523,0
20241121,141600,32465285,523,523,523,523,0
20241121,141500,32465285,523,523,523,523,0
20241121,141400,32465285,523,523,523,523,0
20241121,141300,32465285,523,523,523,523,0
20241121,141200,32465285,523,523,523,523,0
20241121,141100,32465285,523,523,523,523,0
20241121,141000,32465285,523,523,523,523,0
20241121,140900,32465285,523,523,523,523,0
20241121,140800,32465285,523,523,523,523,0
20241121,140700,32465285,523,523,523,523,0
20241121,140600,32465285,523,523,523,523,0
20241121,140500,32465285,523,523,523,523,0
20241121,140400,32465285,523,523,523,523,0
20241121,140300,32465285,523,523,523,523,0
20241121,140200,32465285,523,523,523,523,0
20241121,140100,32465285,523,523,523,523,0
20241121,140000,32465285,523,521,523,521,1936
20241121,135900,31454641,521,521,521,521,0
20241121,135800,31454641,521,521,521,521,0
20241121,135700,31454641,521,521,521,521,0
20241121,135600,31454641,521,521,521,521,0
20241121,135500,31454641,521,521,521,521,0
20241121,135400,31454641,521,521,521,521,0
20241121,135300,31454641,521,521,521,521,2
20241121,135200,31453599,521,521,521,521,0
20241121,135100,31453599,521,521,521,521,0
20241121,135000,31453599,521,521,521,521,0
20241121,134900,31453599,521,521,521,521,0
20241121,134800,31453599,521,521,521,521,0
20241121,134700,31453599,521,521,521,521,0
20241121,134600,31453599,521,521,521,521,0
20241121,134500,31453599,521,521,521,521,0
20241121,134400,31453599,521,521,521,521,0
20241121,134300,31453599,521,521,521,521,0
20241121,134200,31453599,521,521,521,521,0
20241121,134100,31453599,521,521,521,521,0
20241121,134000,31453599,521,521,521,521,0
20241121,133900,31453599,521,521,521,521,0
20241121,133800,31453599,521,521,521,521,0
20241121,133700,31453599,521,521,521,521,0
20241121,133600,31453599,521,521,521,521,0
20241121,133500,31453599,521,521,521,521,0
20241121,133400,31453599,521,521,521,521,0
20241121,133300,31453599,521,521,521,521,0
20241121,133200,31453599,521,521,521,521,1000
20241121,133100,30932599,520,520,520,520,0
20241121,133000,30932599,520,520,520,520,0
20241121,132900,30932599,520,520,520,520,0
20241121,132800,30932599,520,520,520,520,0
20241121,132700,30932599,520,520,520,520,0
20241121,132600,30932599,520,520,520,520,0
20241121,132500,30932599,520,520,520,520,0
20241121,132400,30932599,520,520,520,520,0
20241121,132300,30932599,520,520,520,520,0
20241121,132200,30932599,520,520,520,520,500
20241121,132100,30672599,522,522,522,522,0
20241121,132000,30672599,522,522,522,522,0
20241121,131900,30672599,522,522,522,522,0
20241121,131800,30672599,522,522,522,522,0
20241121,131700,30672599,522,522,522,522,0
20241121,131600,30672599,522,522,522,522,0
20241121,131500,30672599,522,522,522,522,0
20241121,131400,30672599,522,522,522,522,0
20241121,131300,30672599,522,522,522,522,0
20241121,131200,30672599,522,522,522,522,0
20241121,131100,30672599,522,522,522,522,0
20241121,131000,30672599,522,522,522,522,0
20241121,130900,30672599,522,522,522,522,1
20241121,130800,30672077,523,523,523,523,0
20241121,130700,30672077,523,523,523,523,0
20241121,130600,30672077,523,523,523,523,0
20241121,130500,30672077,523,523,523,523,0
20241121,130400,30672077,523,523,523,523,0
20241121,130300,30672077,523,523,523,523,0
20241121,130200,30672077,523,523,523,523,0
20241121,130100,30672077,523,523,523,523,0
20241121,130000,30672077,523,523,523,523,0
20241121,125900,30672077,523,523,523,523,0
20241121,125800,30672077,523,523,523,523,0
20241121,125700,30672077,523,523,523,523,0
20241121,125600,30672077,523,523,523,523,10
20241121,125500,30666847,517,517,517,517,0
20241121,125400,30666847,517,517,517,517,0
20241121,125300,30666847,517,517,517,517,0
20241121,125200,30666847,517,517,517,517,0
20241121,125100,30666847,517,517,517,517,0
20241121,125000,30666847,517,517,517,517,0
20241121,124900,30666847,517,517,517,517,0
20241121,124800,30666847,517,517,517,517,0
20241121,124700,30666847,517,517,517,517,0
20241121,124600,30666847,517,517,517,517,0
20241121,124500,30666847,517,517,517,517,0
20241121,124400,30666847,517,517,517,517,0
20241121,124300,30666847,517,517,517,517,0
20241121,124200,30666847,517,517,517,517,0
20241121,124100,30666847,517,517,517,517,0
20241121,124000,30666847,517,517,517,517,0
20241121,123900,30666847,517,518,518,517,491
20241121,123800,30412900,517,517,517,517,0
20241121,123700,30412900,517,517,517,517,0
20241121,123600,30412900,517,517,517,517,0
20241121,123500,30412900,517,517,517,517,0
20241121,123400,30412900,517,517,517,517,0
20241121,123300,30412900,517,517,517,517,0
20241121,123200,30412900,517,517,517,517,0
20241121,123100,30412900,517,517,517,517,0
20241121,123000,30412900,517,517,517,517,111
20241121,122900,30355513,517,517,517,517,0
20241121,122800,30355513,517,517,517,516,3624
20241121,122700,28482016,521,521,521,521,0
20241121,122600,28482016,521,521,521,521,0
20241121,122500,28482016,521,521,521,521,0
20241121,122400,28482016,521,521,521,521,0
20241121,122300,28482016,521,521,521,521,0
20241121,122200,28482016,521,521,521,521,0
20241121,122100,28482016,521,521,521,521,11
20241121,122000,28476285,521,521,521,521,0
20241121,121900,28476285,521,521,521,521,0
20241121,121800,28476285,521,521,521,521,0
20241121,121700,28476285,521,521,521,521,0
20241121,121600,28476285,521,521,521,521,0
20241121,121500,28476285,521,521,521,521,181
20241121,121400,28381984,521,521,521,521,0
20241121,121300,28381984,521,521,521,521,181
20241121,121200,28287683,523,523,523,523,0
20241121,121100,28287683,523,523,523,523,319
20241121,121000,28120846,523,523,523,523,0
20241121,120900,28120846,523,523,523,523,0
20241121,120800,28120846,523,523,523,523,0
20241121,120700,28120846,523,523,523,523,0
20241121,120600,28120846,523,523,523,523,0
20241121,120500,28120846,523,523,523,523,0
20241121,120400,28120846,523,523,523,523,0
20241121,120300,28120846,523,523,523,523,0
20241121,120200,28120846,523,523,523,523,0
20241121,120100,28120846,523,523,523,523,0
20241121,120000,28120846,523,523,523,523,0
20241121,115900,28120846,523,523,523,523,0
20241121,115800,28120846,523,523,523,523,0
20241121,115700,28120846,523,523,523,523,0
20241121,115600,28120846,523,523,523,523,0
20241121,115500,28120846,523,523,523,523,0
20241121,115400,28120846,523,523,523,523,0
20241121,115300,28120846,523,523,523,523,0
20241121,115200,28120846,523,523,523,523,0
20241121,115100,28120846,523,523,523,523,0
20241121,115000,28120846,523,523,523,523,0
20241121,114900,28120846,523,523,523,523,0
20241121,114800,28120846,523,523,523,523,0
20241121,114700,28120846,523,523,523,523,0
20241121,114600,28120846,523,523,523,523,0
20241121,114500,28120846,523,523,523,523,0
20241121,114400,28120846,523,523,523,523,0
20241121,114300,28120846,523,523,523,523,0
20241121,114200,28120846,523,523,523,523,0
20241121,114100,28120846,523,523,523,523,0
20241121,114000,28120846,523,523,523,523,0
20241121,113900,28120846,523,523,523,523,0
20241121,113800,28120846,523,523,523,523,0
20241121,113700,28120846,523,524,524,523,528
20241121,113600,27844677,524,524,524,524,0
20241121,113500,27844677,524,524,524,524,0
20241121,113400,27844677,524,524,524,524,0
20241121,113300,27844677,524,524,524,524,0
20241121,113200,27844677,524,524,524,524,0
20241121,113100,27844677,524,524,524,524,0
20241121,113000,27844677,524,524,524,524,0
20241121,112900,27844677,524,524,524,524,0
20241121,112800,27844677,524,524,524,524,21869
20241121,112700,16385321,523,523,523,523,0
20241121,112600,16385321,523,523,523,523,0
20241121,112500,16385321,523,523,523,523,0
20241121,112400,16385321,523,523,523,523,0
20241121,112300,16385321,523,523,523,523,0
20241121,112200,16385321,523,523,523,523,0
20241121,112100,16385321,523,523,523,523,0
20241121,112000,16385321,523,523,523,523,0
20241121,111900,16385321,523,523,523,523,0
20241121,111800,16385321,523,523,523,523,0
20241121,111700,16385321,523,523,523,523,0
20241121,111600,16385321,523,523,523,523,0
20241121,111500,16385321,523,523,523,523,0
20241121,111400,16385321,523,523,523,523,0
20241121,111300,16385321,523,523,523,523,2179
20241121,111200,15245704,523,523,523,523,0
20241121,111100,15245704,523,523,523,523,0
20241121,111000,15245704,523,523,523,523,0
20241121,110900,15245704,523,523,523,523,52
20241121,110800,15218508,523,523,523,523,0
20241121,110700,15218508,523,523,523,523,1
20241121,110600,15217985,516,516,516,516,0
20241121,110500,15217985,516,516,516,516,0
20241121,110400,15217985,516,516,516,516,0
20241121,110300,15217985,516,516,516,516,0
20241121,110200,15217985,516,516,516,516,0
20241121,110100,15217985,516,516,516,516,0
20241121,110000,15217985,516,516,516,516,0
20241121,105900,15217985,516,516,516,516,0
20241121,105800,15217985,516,514,526,514,4
20241121,105700,15215915,527,525,527,510,16020
20241121,105600,6869905,529,529,529,529,1
20241121,105500,6869376,526,526,526,526,0
20241121,105400,6869376,526,526,526,526,0
20241121,105300,6869376,526,526,526,526,0
20241121,105200,6869376,526,526,526,526,0
20241121,105100,6869376,526,526,526,526,0
20241121,105000,6869376,526,526,526,526,0
20241121,104900,6869376,526,526,526,526,0
20241121,104800,6869376,526,526,526,526,0
20241121,104700,6869376,526,526,526,526,0
20241121,104600,6869376,526,526,526,526,0
20241121,104500,6869376,526,526,526,526,2
20241121,104400,6868324,526,526,526,526,0
20241121,104300,6868324,526,526,526,526,0
20241121,104200,6868324,526,526,526,526,0
20241121,104100,6868324,526,526,526,526,0
20241121,104000,6868324,526,526,526,526,0
20241121,103900,6868324,526,526,526,526,0
20241121,103800,6868324,526,526,526,526,0
20241121,103700,6868324,526,526,526,526,0
20241121,103600,6868324,526,526,526,526,0
20241121,103500,6868324,526,526,526,526,0
20241121,103400,6868324,526,526,526,526,0
20241121,103300,6868324,526,526,526,526,0
20241121,103200,6868324,526,526,526,526,0
20241121,103100,6868324,526,526,526,526,0
20241121,103000,6868324,526,526,526,526,0
20241121,102900,6868324,526,526,526,526,0
20241121,102800,6868324,526,526,526,526,0
20241121,102700,6868324,526,526,526,526,0
20241121,102600,6868324,526,527,527,526,747
20241121,102500,6475382,527,527,527,527,0
20241121,102400,6475382,527,527,527,527,0
20241121,102300,6475382,527,527,527,527,0
20241121,102200,6475382,527,527,527,527,0
20241121,102100,6475382,527,527,527,527,0
20241121,102000,6475382,527,527,527,527,0
20241121,101900,6475382,527,527,527,527,0
20241121,101800,6475382,527,527,527,527,0
20241121,101700,6475382,527,527,527,527,0
20241121,101600,6475382,527,527,527,527,0
20241121,101500,6475382,527,527,527,527,0
20241121,101400,6475382,527,527,527,527,0
20241121,101300,6475382,527,527,527,527,0
20241121,101200,6475382,527,527,527,527,0
20241121,101100,6475382,527,527,527,527,0
20241121,101000,6475382,527,527,527,527,0
20241121,100900,6475382,527,527,527,527,0
20241121,100800,6475382,527,527,527,527,0
20241121,100700,6475382,527,527,527,527,0
20241121,100600,6475382,527,527,527,527,0
20241121,100500,6475382,527,527,527,527,0
20241121,100400,6475382,527,527,527,527,0
20241121,100300,6475382,527,527,527,527,690
20241121,100200,6111752,527,527,527,527,0
20241121,100100,6111752,527,527,527,527,20
20241121,100000,6101212,527,527,527,527,0
20241121,095900,6101212,527,527,527,527,0
20241121,095800,6101212,527,527,527,527,0
20241121,095700,6101212,527,527,527,527,0
20241121,095600,6101212,527,527,527,527,0
20241121,095500,6101212,527,527,527,527,0
20241121,095400,6101212,527,527,527,527,0
20241121,095300,6101212,527,527,527,527,0
20241121,095200,6101212,527,527,527,527,0
20241121,095100,6101212,527,527,527,527,0
20241121,095000,6101212,527,527,527,527,0
20241121,094900,6101212,527,527,527,527,0
20241121,094800,6101212,527,527,527,527,0
20241121,094700,6101212,527,527,527,527,0
20241121,094600,6101212,527,527,527,527,0
20241121,094500,6101212,527,527,527,527,0
20241121,094400,6101212,527,527,527,527,0
20241121,094300,6101212,527,527,527,527,0
20241121,094200,6101212,527,527,527,527,0
20241121,094100,6101212,527,527,527,527,0
20241121,094000,6101212,527,527,527,527,0
20241121,093900,6101212,527,527,527,527,0
20241121,093800,6101212,527,527,527,527,0
20241121,093700,6101212,527,527,527,527,0
20241121,093600,6101212,527,527,527,527,0
20241121,093500,6101212,527,527,527,527,0
20241121,093400,6101212,527,527,527,527,20
20241121,093300,6090672,529,529,529,529,0
20241121,093200,6090672,529,529,529,529,0
20241121,093100,6090672,529,529,529,529,0
20241121,093000,6090672,529,529,529,529,0
20241121,092900,6090672,529,529,529,529,0
20241121,092800,6090672,529,529,529,529,0
20241121,092700,6090672,529,529,529,529,0
20241121,092600,6090672,529,529,529,529,0
20241121,092500,6090672,529,529,529,529,0
20241121,092400,6090672,529,529,529,529,2800
20241121,092300,4609472,528,528,528,528,2162
20241121,092200,3467936,529,529,529,529,0
20241121,092100,3467936,529,529,529,529,0
20241121,092000,3467936,529,530,530,529,2985
20241121,091900,1888772,530,530,530,530,20
20241121,091800,1878172,530,530,530,530,0
20241121,091700,1878172,530,530,530,530,0
20241121,091600,1878172,530,530,530,530,0
20241121,091500,1878172,530,530,530,530,0
20241121,091400,1878172,530,530,530,530,0
20241121,091300,1878172,530,530,530,530,0
20241121,091200,1878172,530,530,530,530,0
20241121,091100,1878172,530,530,530,530,0
20241121,091000,1878172,530,530,530,530,1000
20241121,090900,1348172,530,530,530,530,0
20241121,090800,1348172,530,530,530,530,0
20241121,090700,1348172,530,530,530,530,0
20241121,090600,1348172,530,530,530,530,0
20241121,090500,1348172,530,530,530,530,0
20241121,090400,1348172,530,530,530,530,1081
20241121,090300,775242,530,530,530,530,0
20241121,090200,775242,530,530,530,530,0
20241121,090100,775242,530,528,532,528,1460
20241121,090000,0,525,525,525,525,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 194200 32850296 520 520 520 520 499
3 20241121 194100 32850296 520 520 520 520 0
4 20241121 194000 32850296 520 520 520 520 0
5 20241121 193900 32850296 520 520 520 520 0
6 20241121 193800 32850296 520 520 520 520 0
7 20241121 193700 32850296 520 520 520 520 0
8 20241121 193600 32850296 520 520 520 520 0
9 20241121 193500 32850296 520 520 520 520 0
10 20241121 193400 32850296 520 520 520 520 0
11 20241121 193300 32850296 520 520 520 520 0
12 20241121 193200 32850296 520 520 520 520 0
13 20241121 193100 32850296 520 520 520 520 0
14 20241121 193000 32850296 520 520 520 520 0
15 20241121 192900 32850296 520 520 520 520 0
16 20241121 192800 32850296 520 520 520 520 0
17 20241121 192700 32850296 520 520 520 520 0
18 20241121 192600 32850296 520 520 520 520 0
19 20241121 192500 32850296 520 520 520 520 0
20 20241121 192400 32850296 520 520 520 520 0
21 20241121 192300 32850296 520 520 520 520 0
22 20241121 192200 32850296 520 520 520 520 0
23 20241121 192100 32850296 520 520 520 520 0
24 20241121 192000 32850296 520 520 520 520 0
25 20241121 191900 32850296 520 520 520 520 0
26 20241121 191800 32850296 520 520 520 520 0
27 20241121 191700 32850296 520 520 520 520 0
28 20241121 191600 32850296 520 520 520 520 0
29 20241121 191500 32850296 520 520 520 520 0
30 20241121 191400 32850296 520 520 520 520 0
31 20241121 191300 32850296 520 520 520 520 0
32 20241121 191200 32850296 520 520 520 520 499
33 20241121 191100 32850296 520 520 520 520 0
34 20241121 191000 32850296 520 520 520 520 0
35 20241121 190900 32850296 520 520 520 520 0
36 20241121 190800 32850296 520 520 520 520 0
37 20241121 190700 32850296 520 520 520 520 0
38 20241121 190600 32850296 520 520 520 520 0
39 20241121 190500 32850296 520 520 520 520 0
40 20241121 190400 32850296 520 520 520 520 0
41 20241121 190300 32850296 520 520 520 520 0
42 20241121 190200 32850296 520 520 520 520 0
43 20241121 190100 32850296 520 520 520 520 0
44 20241121 190000 32850296 520 520 520 520 0
45 20241121 185900 32850296 520 520 520 520 0
46 20241121 185800 32850296 520 520 520 520 0
47 20241121 185700 32850296 520 520 520 520 0
48 20241121 185600 32850296 520 520 520 520 0
49 20241121 185500 32850296 520 520 520 520 0
50 20241121 185400 32850296 520 520 520 520 0
51 20241121 185300 32850296 520 520 520 520 0
52 20241121 185200 32850296 520 520 520 520 0
53 20241121 185100 32850296 520 520 520 520 0
54 20241121 185000 32850296 520 520 520 520 0
55 20241121 184900 32850296 520 520 520 520 0
56 20241121 184800 32850296 520 520 520 520 0
57 20241121 184700 32850296 520 520 520 520 0
58 20241121 184600 32850296 520 520 520 520 0
59 20241121 184500 32850296 520 520 520 520 0
60 20241121 184400 32850296 520 520 520 520 0
61 20241121 184300 32850296 520 520 520 520 0
62 20241121 184200 32850296 520 520 520 520 499
63 20241121 184100 32850296 520 520 520 520 0
64 20241121 184000 32850296 520 520 520 520 0
65 20241121 183900 32850296 520 520 520 520 0
66 20241121 183800 32850296 520 520 520 520 0
67 20241121 183700 32850296 520 520 520 520 0
68 20241121 183600 32850296 520 520 520 520 0
69 20241121 183500 32850296 520 520 520 520 0
70 20241121 183400 32850296 520 520 520 520 0
71 20241121 183300 32850296 520 520 520 520 0
72 20241121 183200 32850296 520 520 520 520 0
73 20241121 183100 32850296 520 520 520 520 0
74 20241121 183000 32850296 520 520 520 520 0
75 20241121 182900 32850296 520 520 520 520 0
76 20241121 182800 32850296 520 520 520 520 0
77 20241121 182700 32850296 520 520 520 520 0
78 20241121 182600 32850296 520 520 520 520 0
79 20241121 182500 32850296 520 520 520 520 0
80 20241121 182400 32850296 520 520 520 520 0
81 20241121 182300 32850296 520 520 520 520 0
82 20241121 182200 32850296 520 520 520 520 0
83 20241121 182100 32850296 520 520 520 520 0
84 20241121 182000 32850296 520 520 520 520 0
85 20241121 181900 32850296 520 520 520 520 0
86 20241121 181800 32850296 520 520 520 520 0
87 20241121 181700 32850296 520 520 520 520 0
88 20241121 181600 32850296 520 520 520 520 0
89 20241121 181500 32850296 520 520 520 520 0
90 20241121 181400 32850296 520 520 520 520 0
91 20241121 181300 32850296 520 520 520 520 0
92 20241121 181200 32850296 520 520 520 520 499
93 20241121 181100 32850296 520 520 520 520 0
94 20241121 181000 32850296 520 520 520 520 0
95 20241121 180900 32850296 520 520 520 520 0
96 20241121 180800 32850296 520 520 520 520 0
97 20241121 180700 32850296 520 520 520 520 0
98 20241121 180600 32850296 520 520 520 520 0
99 20241121 180500 32850296 520 520 520 520 0
100 20241121 180400 32850296 520 520 520 520 0
101 20241121 180300 32850296 520 520 520 520 0
102 20241121 180200 32850296 520 520 520 520 0
103 20241121 180100 32850296 520 520 520 520 0
104 20241121 180000 32850296 520 520 520 520 0
105 20241121 175900 32850296 520 520 520 520 0
106 20241121 175800 32850296 520 520 520 520 0
107 20241121 175700 32850296 520 520 520 520 0
108 20241121 175600 32850296 520 520 520 520 0
109 20241121 175500 32850296 520 520 520 520 0
110 20241121 175400 32850296 520 520 520 520 0
111 20241121 175300 32850296 520 520 520 520 0
112 20241121 175200 32850296 520 520 520 520 0
113 20241121 175100 32850296 520 520 520 520 0
114 20241121 175000 32850296 520 520 520 520 0
115 20241121 174900 32850296 520 520 520 520 0
116 20241121 174800 32850296 520 520 520 520 0
117 20241121 174700 32850296 520 520 520 520 0
118 20241121 174600 32850296 520 520 520 520 0
119 20241121 174500 32850296 520 520 520 520 0
120 20241121 174400 32850296 520 520 520 520 0
121 20241121 174300 32850296 520 520 520 520 0
122 20241121 174200 32850296 520 520 520 520 499
123 20241121 174100 32850296 520 520 520 520 0
124 20241121 174000 32850296 520 520 520 520 0
125 20241121 173900 32850296 520 520 520 520 0
126 20241121 173800 32850296 520 520 520 520 0
127 20241121 173700 32850296 520 520 520 520 0
128 20241121 173600 32850296 520 520 520 520 0
129 20241121 173500 32850296 520 520 520 520 0
130 20241121 173400 32850296 520 520 520 520 0
131 20241121 173300 32850296 520 520 520 520 0
132 20241121 173200 32850296 520 520 520 520 0
133 20241121 173100 32850296 520 520 520 520 0
134 20241121 173000 32850296 520 520 520 520 0
135 20241121 172900 32850296 520 520 520 520 0
136 20241121 172800 32850296 520 520 520 520 0
137 20241121 172700 32850296 520 520 520 520 0
138 20241121 172600 32850296 520 520 520 520 0
139 20241121 172500 32850296 520 520 520 520 0
140 20241121 172400 32850296 520 520 520 520 0
141 20241121 172300 32850296 520 520 520 520 0
142 20241121 172200 32850296 520 520 520 520 0
143 20241121 172100 32850296 520 520 520 520 0
144 20241121 172000 32850296 520 520 520 520 0
145 20241121 171900 32850296 520 520 520 520 0
146 20241121 171800 32850296 520 520 520 520 0
147 20241121 171700 32850296 520 520 520 520 0
148 20241121 171600 32850296 520 520 520 520 0
149 20241121 171500 32850296 520 520 520 520 0
150 20241121 171400 32850296 520 520 520 520 0
151 20241121 171300 32850296 520 520 520 520 0
152 20241121 171200 32850296 520 520 520 520 499
153 20241121 171100 32850296 520 520 520 520 0
154 20241121 171000 32850296 520 520 520 520 0
155 20241121 170900 32850296 520 520 520 520 0
156 20241121 170800 32850296 520 520 520 520 0
157 20241121 170700 32850296 520 520 520 520 0
158 20241121 170600 32850296 520 520 520 520 0
159 20241121 170500 32850296 520 520 520 520 0
160 20241121 170400 32850296 520 520 520 520 0
161 20241121 170300 32850296 520 520 520 520 0
162 20241121 170200 32850296 520 520 520 520 0
163 20241121 170100 32850296 520 520 520 520 0
164 20241121 170000 32850296 520 520 520 520 0
165 20241121 165900 32850296 520 520 520 520 0
166 20241121 165800 32850296 520 520 520 520 0
167 20241121 165700 32850296 520 520 520 520 0
168 20241121 165600 32850296 520 520 520 520 0
169 20241121 165500 32850296 520 520 520 520 0
170 20241121 165400 32850296 520 520 520 520 0
171 20241121 165300 32850296 520 520 520 520 0
172 20241121 165200 32850296 520 520 520 520 0
173 20241121 165100 32850296 520 520 520 520 0
174 20241121 165000 32850296 520 520 520 520 0
175 20241121 164900 32850296 520 520 520 520 0
176 20241121 164800 32850296 520 520 520 520 0
177 20241121 164700 32850296 520 520 520 520 0
178 20241121 164600 32850296 520 520 520 520 0
179 20241121 164500 32850296 520 520 520 520 0
180 20241121 164400 32850296 520 520 520 520 0
181 20241121 164300 32850296 520 520 520 520 0
182 20241121 164200 32850296 520 520 520 520 499
183 20241121 164100 32850296 520 520 520 520 0
184 20241121 164000 32850296 520 520 520 520 0
185 20241121 163900 32850296 520 520 520 520 0
186 20241121 163800 32850296 520 520 520 520 0
187 20241121 163700 32850296 520 520 520 520 0
188 20241121 163600 32850296 520 520 520 520 0
189 20241121 163500 32850296 520 520 520 520 0
190 20241121 163400 32850296 520 520 520 520 0
191 20241121 163300 32850296 520 520 520 520 0
192 20241121 163200 32850296 520 520 520 520 0
193 20241121 163100 32850296 520 520 520 520 0
194 20241121 163000 32850296 520 520 520 520 0
195 20241121 162900 32850296 520 520 520 520 0
196 20241121 162800 32850296 520 520 520 520 0
197 20241121 162700 32850296 520 520 520 520 0
198 20241121 162600 32850296 520 520 520 520 0
199 20241121 162500 32850296 520 520 520 520 0
200 20241121 162400 32850296 520 520 520 520 0
201 20241121 162300 32850296 520 520 520 520 0
202 20241121 162200 32850296 520 520 520 520 0
203 20241121 162100 32850296 520 520 520 520 0
204 20241121 162000 32850296 520 520 520 520 0
205 20241121 161900 32850296 520 520 520 520 0
206 20241121 161800 32850296 520 520 520 520 0
207 20241121 161700 32850296 520 520 520 520 0
208 20241121 161600 32850296 520 520 520 520 0
209 20241121 161500 32850296 520 520 520 520 0
210 20241121 161400 32850296 520 520 520 520 0
211 20241121 161300 32850296 520 520 520 520 0
212 20241121 161200 32850296 520 520 520 520 499
213 20241121 161100 32850296 520 520 520 520 0
214 20241121 161000 32850296 520 520 520 520 0
215 20241121 160900 32850296 520 520 520 520 0
216 20241121 160800 32850296 520 520 520 520 0
217 20241121 160700 32850296 520 520 520 520 0
218 20241121 160600 32850296 520 520 520 520 0
219 20241121 160500 32850296 520 520 520 520 0
220 20241121 160400 32850296 520 520 520 520 0
221 20241121 160300 32850296 520 520 520 520 0
222 20241121 160200 32850296 520 520 520 520 0
223 20241121 160100 32850296 520 520 520 520 0
224 20241121 160000 32850296 520 520 520 520 0
225 20241121 155900 32850296 520 520 520 520 0
226 20241121 155800 32850296 520 520 520 520 0
227 20241121 155700 32850296 520 520 520 520 0
228 20241121 155600 32850296 520 520 520 520 0
229 20241121 155500 32850296 520 520 520 520 0
230 20241121 155400 32850296 520 520 520 520 0
231 20241121 155300 32850296 520 520 520 520 0
232 20241121 155200 32850296 520 520 520 520 0
233 20241121 155100 32850296 520 520 520 520 0
234 20241121 155000 32850296 520 520 520 520 0
235 20241121 154900 32850296 520 520 520 520 0
236 20241121 154800 32850296 520 520 520 520 0
237 20241121 154700 32850296 520 520 520 520 0
238 20241121 154600 32850296 520 520 520 520 0
239 20241121 154500 32850296 520 520 520 520 0
240 20241121 154400 32850296 520 520 520 520 0
241 20241121 154300 32850296 520 520 520 520 0
242 20241121 154200 32850296 520 520 520 520 499
243 20241121 154100 32850296 520 520 520 520 0
244 20241121 154000 32850296 520 520 520 520 0
245 20241121 153900 32850296 520 520 520 520 0
246 20241121 153800 32850296 520 520 520 520 0
247 20241121 153700 32850296 520 520 520 520 0
248 20241121 153600 32850296 520 520 520 520 0
249 20241121 153500 32850296 520 520 520 520 0
250 20241121 153400 32850296 520 520 520 520 0
251 20241121 153300 32850296 520 520 520 520 0
252 20241121 153200 32850296 520 520 520 520 0
253 20241121 153100 32850296 520 520 520 520 0
254 20241121 153000 32850296 520 520 520 520 499
255 20241121 152900 32590816 525 525 525 525 0
256 20241121 152800 32590816 525 525 525 525 0
257 20241121 152700 32590816 525 525 525 525 0
258 20241121 152600 32590816 525 525 525 525 0
259 20241121 152500 32590816 525 525 525 525 0
260 20241121 152400 32590816 525 525 525 525 0
261 20241121 152300 32590816 525 525 525 525 0
262 20241121 152200 32590816 525 525 525 525 0
263 20241121 152100 32590816 525 525 525 525 0
264 20241121 152000 32590816 525 525 525 525 0
265 20241121 151900 32590816 525 525 525 525 1
266 20241121 151800 32590291 523 523 523 523 35
267 20241121 151700 32571986 521 521 521 521 0
268 20241121 151600 32571986 521 521 521 521 0
269 20241121 151500 32571986 521 521 521 521 0
270 20241121 151400 32571986 521 524 524 521 124
271 20241121 151300 32507365 526 526 526 526 0
272 20241121 151200 32507365 526 526 526 526 0
273 20241121 151100 32507365 526 526 526 526 0
274 20241121 151000 32507365 526 526 526 526 0
275 20241121 150900 32507365 526 526 526 526 0
276 20241121 150800 32507365 526 526 526 526 0
277 20241121 150700 32507365 526 526 526 526 0
278 20241121 150600 32507365 526 526 526 526 0
279 20241121 150500 32507365 526 526 526 526 39
280 20241121 150400 32486851 526 526 526 526 0
281 20241121 150300 32486851 526 526 526 526 0
282 20241121 150200 32486851 526 526 526 526 0
283 20241121 150100 32486851 526 526 526 526 0
284 20241121 150000 32486851 526 526 526 526 0
285 20241121 145900 32486851 526 526 526 526 0
286 20241121 145800 32486851 526 526 526 526 0
287 20241121 145700 32486851 526 526 526 526 0
288 20241121 145600 32486851 526 526 526 526 0
289 20241121 145500 32486851 526 526 526 526 0
290 20241121 145400 32486851 526 526 526 526 0
291 20241121 145300 32486851 526 526 526 526 0
292 20241121 145200 32486851 526 526 526 526 0
293 20241121 145100 32486851 526 526 526 526 0
294 20241121 145000 32486851 526 526 526 526 0
295 20241121 144900 32486851 526 526 526 526 0
296 20241121 144800 32486851 526 526 526 526 0
297 20241121 144700 32486851 526 526 526 526 0
298 20241121 144600 32486851 526 526 526 526 0
299 20241121 144500 32486851 526 526 526 526 0
300 20241121 144400 32486851 526 526 526 526 0
301 20241121 144300 32486851 526 526 526 526 0
302 20241121 144200 32486851 526 526 526 526 0
303 20241121 144100 32486851 526 526 526 526 0
304 20241121 144000 32486851 526 526 526 526 0
305 20241121 143900 32486851 526 526 526 526 0
306 20241121 143800 32486851 526 526 526 526 0
307 20241121 143700 32486851 526 526 526 526 0
308 20241121 143600 32486851 526 526 526 526 0
309 20241121 143500 32486851 526 526 526 526 40
310 20241121 143400 32465811 526 526 526 526 0
311 20241121 143300 32465811 526 526 526 526 0
312 20241121 143200 32465811 526 526 526 526 0
313 20241121 143100 32465811 526 526 526 526 0
314 20241121 143000 32465811 526 526 526 526 0
315 20241121 142900 32465811 526 526 526 526 0
316 20241121 142800 32465811 526 526 526 526 0
317 20241121 142700 32465811 526 526 526 526 0
318 20241121 142600 32465811 526 526 526 526 1
319 20241121 142500 32465285 523 523 523 523 0
320 20241121 142400 32465285 523 523 523 523 0
321 20241121 142300 32465285 523 523 523 523 0
322 20241121 142200 32465285 523 523 523 523 0
323 20241121 142100 32465285 523 523 523 523 0
324 20241121 142000 32465285 523 523 523 523 0
325 20241121 141900 32465285 523 523 523 523 0
326 20241121 141800 32465285 523 523 523 523 0
327 20241121 141700 32465285 523 523 523 523 0
328 20241121 141600 32465285 523 523 523 523 0
329 20241121 141500 32465285 523 523 523 523 0
330 20241121 141400 32465285 523 523 523 523 0
331 20241121 141300 32465285 523 523 523 523 0
332 20241121 141200 32465285 523 523 523 523 0
333 20241121 141100 32465285 523 523 523 523 0
334 20241121 141000 32465285 523 523 523 523 0
335 20241121 140900 32465285 523 523 523 523 0
336 20241121 140800 32465285 523 523 523 523 0
337 20241121 140700 32465285 523 523 523 523 0
338 20241121 140600 32465285 523 523 523 523 0
339 20241121 140500 32465285 523 523 523 523 0
340 20241121 140400 32465285 523 523 523 523 0
341 20241121 140300 32465285 523 523 523 523 0
342 20241121 140200 32465285 523 523 523 523 0
343 20241121 140100 32465285 523 523 523 523 0
344 20241121 140000 32465285 523 521 523 521 1936
345 20241121 135900 31454641 521 521 521 521 0
346 20241121 135800 31454641 521 521 521 521 0
347 20241121 135700 31454641 521 521 521 521 0
348 20241121 135600 31454641 521 521 521 521 0
349 20241121 135500 31454641 521 521 521 521 0
350 20241121 135400 31454641 521 521 521 521 0
351 20241121 135300 31454641 521 521 521 521 2
352 20241121 135200 31453599 521 521 521 521 0
353 20241121 135100 31453599 521 521 521 521 0
354 20241121 135000 31453599 521 521 521 521 0
355 20241121 134900 31453599 521 521 521 521 0
356 20241121 134800 31453599 521 521 521 521 0
357 20241121 134700 31453599 521 521 521 521 0
358 20241121 134600 31453599 521 521 521 521 0
359 20241121 134500 31453599 521 521 521 521 0
360 20241121 134400 31453599 521 521 521 521 0
361 20241121 134300 31453599 521 521 521 521 0
362 20241121 134200 31453599 521 521 521 521 0
363 20241121 134100 31453599 521 521 521 521 0
364 20241121 134000 31453599 521 521 521 521 0
365 20241121 133900 31453599 521 521 521 521 0
366 20241121 133800 31453599 521 521 521 521 0
367 20241121 133700 31453599 521 521 521 521 0
368 20241121 133600 31453599 521 521 521 521 0
369 20241121 133500 31453599 521 521 521 521 0
370 20241121 133400 31453599 521 521 521 521 0
371 20241121 133300 31453599 521 521 521 521 0
372 20241121 133200 31453599 521 521 521 521 1000
373 20241121 133100 30932599 520 520 520 520 0
374 20241121 133000 30932599 520 520 520 520 0
375 20241121 132900 30932599 520 520 520 520 0
376 20241121 132800 30932599 520 520 520 520 0
377 20241121 132700 30932599 520 520 520 520 0
378 20241121 132600 30932599 520 520 520 520 0
379 20241121 132500 30932599 520 520 520 520 0
380 20241121 132400 30932599 520 520 520 520 0
381 20241121 132300 30932599 520 520 520 520 0
382 20241121 132200 30932599 520 520 520 520 500
383 20241121 132100 30672599 522 522 522 522 0
384 20241121 132000 30672599 522 522 522 522 0
385 20241121 131900 30672599 522 522 522 522 0
386 20241121 131800 30672599 522 522 522 522 0
387 20241121 131700 30672599 522 522 522 522 0
388 20241121 131600 30672599 522 522 522 522 0
389 20241121 131500 30672599 522 522 522 522 0
390 20241121 131400 30672599 522 522 522 522 0
391 20241121 131300 30672599 522 522 522 522 0
392 20241121 131200 30672599 522 522 522 522 0
393 20241121 131100 30672599 522 522 522 522 0
394 20241121 131000 30672599 522 522 522 522 0
395 20241121 130900 30672599 522 522 522 522 1
396 20241121 130800 30672077 523 523 523 523 0
397 20241121 130700 30672077 523 523 523 523 0
398 20241121 130600 30672077 523 523 523 523 0
399 20241121 130500 30672077 523 523 523 523 0
400 20241121 130400 30672077 523 523 523 523 0
401 20241121 130300 30672077 523 523 523 523 0
402 20241121 130200 30672077 523 523 523 523 0
403 20241121 130100 30672077 523 523 523 523 0
404 20241121 130000 30672077 523 523 523 523 0
405 20241121 125900 30672077 523 523 523 523 0
406 20241121 125800 30672077 523 523 523 523 0
407 20241121 125700 30672077 523 523 523 523 0
408 20241121 125600 30672077 523 523 523 523 10
409 20241121 125500 30666847 517 517 517 517 0
410 20241121 125400 30666847 517 517 517 517 0
411 20241121 125300 30666847 517 517 517 517 0
412 20241121 125200 30666847 517 517 517 517 0
413 20241121 125100 30666847 517 517 517 517 0
414 20241121 125000 30666847 517 517 517 517 0
415 20241121 124900 30666847 517 517 517 517 0
416 20241121 124800 30666847 517 517 517 517 0
417 20241121 124700 30666847 517 517 517 517 0
418 20241121 124600 30666847 517 517 517 517 0
419 20241121 124500 30666847 517 517 517 517 0
420 20241121 124400 30666847 517 517 517 517 0
421 20241121 124300 30666847 517 517 517 517 0
422 20241121 124200 30666847 517 517 517 517 0
423 20241121 124100 30666847 517 517 517 517 0
424 20241121 124000 30666847 517 517 517 517 0
425 20241121 123900 30666847 517 518 518 517 491
426 20241121 123800 30412900 517 517 517 517 0
427 20241121 123700 30412900 517 517 517 517 0
428 20241121 123600 30412900 517 517 517 517 0
429 20241121 123500 30412900 517 517 517 517 0
430 20241121 123400 30412900 517 517 517 517 0
431 20241121 123300 30412900 517 517 517 517 0
432 20241121 123200 30412900 517 517 517 517 0
433 20241121 123100 30412900 517 517 517 517 0
434 20241121 123000 30412900 517 517 517 517 111
435 20241121 122900 30355513 517 517 517 517 0
436 20241121 122800 30355513 517 517 517 516 3624
437 20241121 122700 28482016 521 521 521 521 0
438 20241121 122600 28482016 521 521 521 521 0
439 20241121 122500 28482016 521 521 521 521 0
440 20241121 122400 28482016 521 521 521 521 0
441 20241121 122300 28482016 521 521 521 521 0
442 20241121 122200 28482016 521 521 521 521 0
443 20241121 122100 28482016 521 521 521 521 11
444 20241121 122000 28476285 521 521 521 521 0
445 20241121 121900 28476285 521 521 521 521 0
446 20241121 121800 28476285 521 521 521 521 0
447 20241121 121700 28476285 521 521 521 521 0
448 20241121 121600 28476285 521 521 521 521 0
449 20241121 121500 28476285 521 521 521 521 181
450 20241121 121400 28381984 521 521 521 521 0
451 20241121 121300 28381984 521 521 521 521 181
452 20241121 121200 28287683 523 523 523 523 0
453 20241121 121100 28287683 523 523 523 523 319
454 20241121 121000 28120846 523 523 523 523 0
455 20241121 120900 28120846 523 523 523 523 0
456 20241121 120800 28120846 523 523 523 523 0
457 20241121 120700 28120846 523 523 523 523 0
458 20241121 120600 28120846 523 523 523 523 0
459 20241121 120500 28120846 523 523 523 523 0
460 20241121 120400 28120846 523 523 523 523 0
461 20241121 120300 28120846 523 523 523 523 0
462 20241121 120200 28120846 523 523 523 523 0
463 20241121 120100 28120846 523 523 523 523 0
464 20241121 120000 28120846 523 523 523 523 0
465 20241121 115900 28120846 523 523 523 523 0
466 20241121 115800 28120846 523 523 523 523 0
467 20241121 115700 28120846 523 523 523 523 0
468 20241121 115600 28120846 523 523 523 523 0
469 20241121 115500 28120846 523 523 523 523 0
470 20241121 115400 28120846 523 523 523 523 0
471 20241121 115300 28120846 523 523 523 523 0
472 20241121 115200 28120846 523 523 523 523 0
473 20241121 115100 28120846 523 523 523 523 0
474 20241121 115000 28120846 523 523 523 523 0
475 20241121 114900 28120846 523 523 523 523 0
476 20241121 114800 28120846 523 523 523 523 0
477 20241121 114700 28120846 523 523 523 523 0
478 20241121 114600 28120846 523 523 523 523 0
479 20241121 114500 28120846 523 523 523 523 0
480 20241121 114400 28120846 523 523 523 523 0
481 20241121 114300 28120846 523 523 523 523 0
482 20241121 114200 28120846 523 523 523 523 0
483 20241121 114100 28120846 523 523 523 523 0
484 20241121 114000 28120846 523 523 523 523 0
485 20241121 113900 28120846 523 523 523 523 0
486 20241121 113800 28120846 523 523 523 523 0
487 20241121 113700 28120846 523 524 524 523 528
488 20241121 113600 27844677 524 524 524 524 0
489 20241121 113500 27844677 524 524 524 524 0
490 20241121 113400 27844677 524 524 524 524 0
491 20241121 113300 27844677 524 524 524 524 0
492 20241121 113200 27844677 524 524 524 524 0
493 20241121 113100 27844677 524 524 524 524 0
494 20241121 113000 27844677 524 524 524 524 0
495 20241121 112900 27844677 524 524 524 524 0
496 20241121 112800 27844677 524 524 524 524 21869
497 20241121 112700 16385321 523 523 523 523 0
498 20241121 112600 16385321 523 523 523 523 0
499 20241121 112500 16385321 523 523 523 523 0
500 20241121 112400 16385321 523 523 523 523 0
501 20241121 112300 16385321 523 523 523 523 0
502 20241121 112200 16385321 523 523 523 523 0
503 20241121 112100 16385321 523 523 523 523 0
504 20241121 112000 16385321 523 523 523 523 0
505 20241121 111900 16385321 523 523 523 523 0
506 20241121 111800 16385321 523 523 523 523 0
507 20241121 111700 16385321 523 523 523 523 0
508 20241121 111600 16385321 523 523 523 523 0
509 20241121 111500 16385321 523 523 523 523 0
510 20241121 111400 16385321 523 523 523 523 0
511 20241121 111300 16385321 523 523 523 523 2179
512 20241121 111200 15245704 523 523 523 523 0
513 20241121 111100 15245704 523 523 523 523 0
514 20241121 111000 15245704 523 523 523 523 0
515 20241121 110900 15245704 523 523 523 523 52
516 20241121 110800 15218508 523 523 523 523 0
517 20241121 110700 15218508 523 523 523 523 1
518 20241121 110600 15217985 516 516 516 516 0
519 20241121 110500 15217985 516 516 516 516 0
520 20241121 110400 15217985 516 516 516 516 0
521 20241121 110300 15217985 516 516 516 516 0
522 20241121 110200 15217985 516 516 516 516 0
523 20241121 110100 15217985 516 516 516 516 0
524 20241121 110000 15217985 516 516 516 516 0
525 20241121 105900 15217985 516 516 516 516 0
526 20241121 105800 15217985 516 514 526 514 4
527 20241121 105700 15215915 527 525 527 510 16020
528 20241121 105600 6869905 529 529 529 529 1
529 20241121 105500 6869376 526 526 526 526 0
530 20241121 105400 6869376 526 526 526 526 0
531 20241121 105300 6869376 526 526 526 526 0
532 20241121 105200 6869376 526 526 526 526 0
533 20241121 105100 6869376 526 526 526 526 0
534 20241121 105000 6869376 526 526 526 526 0
535 20241121 104900 6869376 526 526 526 526 0
536 20241121 104800 6869376 526 526 526 526 0
537 20241121 104700 6869376 526 526 526 526 0
538 20241121 104600 6869376 526 526 526 526 0
539 20241121 104500 6869376 526 526 526 526 2
540 20241121 104400 6868324 526 526 526 526 0
541 20241121 104300 6868324 526 526 526 526 0
542 20241121 104200 6868324 526 526 526 526 0
543 20241121 104100 6868324 526 526 526 526 0
544 20241121 104000 6868324 526 526 526 526 0
545 20241121 103900 6868324 526 526 526 526 0
546 20241121 103800 6868324 526 526 526 526 0
547 20241121 103700 6868324 526 526 526 526 0
548 20241121 103600 6868324 526 526 526 526 0
549 20241121 103500 6868324 526 526 526 526 0
550 20241121 103400 6868324 526 526 526 526 0
551 20241121 103300 6868324 526 526 526 526 0
552 20241121 103200 6868324 526 526 526 526 0
553 20241121 103100 6868324 526 526 526 526 0
554 20241121 103000 6868324 526 526 526 526 0
555 20241121 102900 6868324 526 526 526 526 0
556 20241121 102800 6868324 526 526 526 526 0
557 20241121 102700 6868324 526 526 526 526 0
558 20241121 102600 6868324 526 527 527 526 747
559 20241121 102500 6475382 527 527 527 527 0
560 20241121 102400 6475382 527 527 527 527 0
561 20241121 102300 6475382 527 527 527 527 0
562 20241121 102200 6475382 527 527 527 527 0
563 20241121 102100 6475382 527 527 527 527 0
564 20241121 102000 6475382 527 527 527 527 0
565 20241121 101900 6475382 527 527 527 527 0
566 20241121 101800 6475382 527 527 527 527 0
567 20241121 101700 6475382 527 527 527 527 0
568 20241121 101600 6475382 527 527 527 527 0
569 20241121 101500 6475382 527 527 527 527 0
570 20241121 101400 6475382 527 527 527 527 0
571 20241121 101300 6475382 527 527 527 527 0
572 20241121 101200 6475382 527 527 527 527 0
573 20241121 101100 6475382 527 527 527 527 0
574 20241121 101000 6475382 527 527 527 527 0
575 20241121 100900 6475382 527 527 527 527 0
576 20241121 100800 6475382 527 527 527 527 0
577 20241121 100700 6475382 527 527 527 527 0
578 20241121 100600 6475382 527 527 527 527 0
579 20241121 100500 6475382 527 527 527 527 0
580 20241121 100400 6475382 527 527 527 527 0
581 20241121 100300 6475382 527 527 527 527 690
582 20241121 100200 6111752 527 527 527 527 0
583 20241121 100100 6111752 527 527 527 527 20
584 20241121 100000 6101212 527 527 527 527 0
585 20241121 095900 6101212 527 527 527 527 0
586 20241121 095800 6101212 527 527 527 527 0
587 20241121 095700 6101212 527 527 527 527 0
588 20241121 095600 6101212 527 527 527 527 0
589 20241121 095500 6101212 527 527 527 527 0
590 20241121 095400 6101212 527 527 527 527 0
591 20241121 095300 6101212 527 527 527 527 0
592 20241121 095200 6101212 527 527 527 527 0
593 20241121 095100 6101212 527 527 527 527 0
594 20241121 095000 6101212 527 527 527 527 0
595 20241121 094900 6101212 527 527 527 527 0
596 20241121 094800 6101212 527 527 527 527 0
597 20241121 094700 6101212 527 527 527 527 0
598 20241121 094600 6101212 527 527 527 527 0
599 20241121 094500 6101212 527 527 527 527 0
600 20241121 094400 6101212 527 527 527 527 0
601 20241121 094300 6101212 527 527 527 527 0
602 20241121 094200 6101212 527 527 527 527 0
603 20241121 094100 6101212 527 527 527 527 0
604 20241121 094000 6101212 527 527 527 527 0
605 20241121 093900 6101212 527 527 527 527 0
606 20241121 093800 6101212 527 527 527 527 0
607 20241121 093700 6101212 527 527 527 527 0
608 20241121 093600 6101212 527 527 527 527 0
609 20241121 093500 6101212 527 527 527 527 0
610 20241121 093400 6101212 527 527 527 527 20
611 20241121 093300 6090672 529 529 529 529 0
612 20241121 093200 6090672 529 529 529 529 0
613 20241121 093100 6090672 529 529 529 529 0
614 20241121 093000 6090672 529 529 529 529 0
615 20241121 092900 6090672 529 529 529 529 0
616 20241121 092800 6090672 529 529 529 529 0
617 20241121 092700 6090672 529 529 529 529 0
618 20241121 092600 6090672 529 529 529 529 0
619 20241121 092500 6090672 529 529 529 529 0
620 20241121 092400 6090672 529 529 529 529 2800
621 20241121 092300 4609472 528 528 528 528 2162
622 20241121 092200 3467936 529 529 529 529 0
623 20241121 092100 3467936 529 529 529 529 0
624 20241121 092000 3467936 529 530 530 529 2985
625 20241121 091900 1888772 530 530 530 530 20
626 20241121 091800 1878172 530 530 530 530 0
627 20241121 091700 1878172 530 530 530 530 0
628 20241121 091600 1878172 530 530 530 530 0
629 20241121 091500 1878172 530 530 530 530 0
630 20241121 091400 1878172 530 530 530 530 0
631 20241121 091300 1878172 530 530 530 530 0
632 20241121 091200 1878172 530 530 530 530 0
633 20241121 091100 1878172 530 530 530 530 0
634 20241121 091000 1878172 530 530 530 530 1000
635 20241121 090900 1348172 530 530 530 530 0
636 20241121 090800 1348172 530 530 530 530 0
637 20241121 090700 1348172 530 530 530 530 0
638 20241121 090600 1348172 530 530 530 530 0
639 20241121 090500 1348172 530 530 530 530 0
640 20241121 090400 1348172 530 530 530 530 1081
641 20241121 090300 775242 530 530 530 530 0
642 20241121 090200 775242 530 530 530 530 0
643 20241121 090100 775242 530 528 532 528 1460
644 20241121 090000 0 525 525 525 525 0