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

675
118000/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,201300,32928818,321,321,321,321,4088
20241121,201200,32928818,321,321,321,321,0
20241121,201100,32928818,321,321,321,321,0
20241121,201000,32928818,321,321,321,321,0
20241121,200900,32928818,321,321,321,321,0
20241121,200800,32928818,321,321,321,321,0
20241121,200700,32928818,321,321,321,321,0
20241121,200600,32928818,321,321,321,321,0
20241121,200500,32928818,321,321,321,321,0
20241121,200400,32928818,321,321,321,321,0
20241121,200300,32928818,321,321,321,321,0
20241121,200200,32928818,321,321,321,321,0
20241121,200100,32928818,321,321,321,321,0
20241121,200000,32928818,321,321,321,321,0
20241121,195900,32928818,321,321,321,321,0
20241121,195800,32928818,321,321,321,321,0
20241121,195700,32928818,321,321,321,321,0
20241121,195600,32928818,321,321,321,321,0
20241121,195500,32928818,321,321,321,321,0
20241121,195400,32928818,321,321,321,321,0
20241121,195300,32928818,321,321,321,321,0
20241121,195200,32928818,321,321,321,321,0
20241121,195100,32928818,321,321,321,321,0
20241121,195000,32928818,321,321,321,321,0
20241121,194900,32928818,321,321,321,321,0
20241121,194800,32928818,321,321,321,321,0
20241121,194700,32928818,321,321,321,321,0
20241121,194600,32928818,321,321,321,321,0
20241121,194500,32928818,321,321,321,321,0
20241121,194400,32928818,321,321,321,321,0
20241121,194300,32928818,321,321,321,321,4088
20241121,194200,32928818,321,321,321,321,0
20241121,194100,32928818,321,321,321,321,0
20241121,194000,32928818,321,321,321,321,0
20241121,193900,32928818,321,321,321,321,0
20241121,193800,32928818,321,321,321,321,0
20241121,193700,32928818,321,321,321,321,0
20241121,193600,32928818,321,321,321,321,0
20241121,193500,32928818,321,321,321,321,0
20241121,193400,32928818,321,321,321,321,0
20241121,193300,32928818,321,321,321,321,0
20241121,193200,32928818,321,321,321,321,0
20241121,193100,32928818,321,321,321,321,0
20241121,193000,32928818,321,321,321,321,0
20241121,192900,32928818,321,321,321,321,0
20241121,192800,32928818,321,321,321,321,0
20241121,192700,32928818,321,321,321,321,0
20241121,192600,32928818,321,321,321,321,0
20241121,192500,32928818,321,321,321,321,0
20241121,192400,32928818,321,321,321,321,0
20241121,192300,32928818,321,321,321,321,0
20241121,192200,32928818,321,321,321,321,0
20241121,192100,32928818,321,321,321,321,0
20241121,192000,32928818,321,321,321,321,0
20241121,191900,32928818,321,321,321,321,0
20241121,191800,32928818,321,321,321,321,0
20241121,191700,32928818,321,321,321,321,0
20241121,191600,32928818,321,321,321,321,0
20241121,191500,32928818,321,321,321,321,0
20241121,191400,32928818,321,321,321,321,0
20241121,191300,32928818,321,321,321,321,4088
20241121,191200,32928818,321,321,321,321,0
20241121,191100,32928818,321,321,321,321,0
20241121,191000,32928818,321,321,321,321,0
20241121,190900,32928818,321,321,321,321,0
20241121,190800,32928818,321,321,321,321,0
20241121,190700,32928818,321,321,321,321,0
20241121,190600,32928818,321,321,321,321,0
20241121,190500,32928818,321,321,321,321,0
20241121,190400,32928818,321,321,321,321,0
20241121,190300,32928818,321,321,321,321,0
20241121,190200,32928818,321,321,321,321,0
20241121,190100,32928818,321,321,321,321,0
20241121,190000,32928818,321,321,321,321,0
20241121,185900,32928818,321,321,321,321,0
20241121,185800,32928818,321,321,321,321,0
20241121,185700,32928818,321,321,321,321,0
20241121,185600,32928818,321,321,321,321,0
20241121,185500,32928818,321,321,321,321,0
20241121,185400,32928818,321,321,321,321,0
20241121,185300,32928818,321,321,321,321,0
20241121,185200,32928818,321,321,321,321,0
20241121,185100,32928818,321,321,321,321,0
20241121,185000,32928818,321,321,321,321,0
20241121,184900,32928818,321,321,321,321,0
20241121,184800,32928818,321,321,321,321,0
20241121,184700,32928818,321,321,321,321,0
20241121,184600,32928818,321,321,321,321,0
20241121,184500,32928818,321,321,321,321,0
20241121,184400,32928818,321,321,321,321,0
20241121,184300,32928818,321,321,321,321,4088
20241121,184200,32928818,321,321,321,321,0
20241121,184100,32928818,321,321,321,321,0
20241121,184000,32928818,321,321,321,321,0
20241121,183900,32928818,321,321,321,321,0
20241121,183800,32928818,321,321,321,321,0
20241121,183700,32928818,321,321,321,321,0
20241121,183600,32928818,321,321,321,321,0
20241121,183500,32928818,321,321,321,321,0
20241121,183400,32928818,321,321,321,321,0
20241121,183300,32928818,321,321,321,321,0
20241121,183200,32928818,321,321,321,321,0
20241121,183100,32928818,321,321,321,321,0
20241121,183000,32928818,321,321,321,321,0
20241121,182900,32928818,321,321,321,321,0
20241121,182800,32928818,321,321,321,321,0
20241121,182700,32928818,321,321,321,321,0
20241121,182600,32928818,321,321,321,321,0
20241121,182500,32928818,321,321,321,321,0
20241121,182400,32928818,321,321,321,321,0
20241121,182300,32928818,321,321,321,321,0
20241121,182200,32928818,321,321,321,321,0
20241121,182100,32928818,321,321,321,321,0
20241121,182000,32928818,321,321,321,321,0
20241121,181900,32928818,321,321,321,321,0
20241121,181800,32928818,321,321,321,321,0
20241121,181700,32928818,321,321,321,321,0
20241121,181600,32928818,321,321,321,321,0
20241121,181500,32928818,321,321,321,321,0
20241121,181400,32928818,321,321,321,321,0
20241121,181300,32928818,321,321,321,321,4088
20241121,181200,32928818,321,321,321,321,0
20241121,181100,32928818,321,321,321,321,0
20241121,181000,32928818,321,321,321,321,0
20241121,180900,32928818,321,321,321,321,0
20241121,180800,32928818,321,321,321,321,0
20241121,180700,32928818,321,321,321,321,0
20241121,180600,32928818,321,321,321,321,0
20241121,180500,32928818,321,321,321,321,0
20241121,180400,32928818,321,321,321,321,0
20241121,180300,32928818,321,321,321,321,0
20241121,180200,32928818,321,321,321,321,0
20241121,180100,32928818,321,321,321,321,0
20241121,180000,32928818,321,321,321,321,0
20241121,175900,32928818,321,321,321,321,0
20241121,175800,32928818,321,321,321,321,0
20241121,175700,32928818,321,321,321,321,0
20241121,175600,32928818,321,321,321,321,0
20241121,175500,32928818,321,321,321,321,0
20241121,175400,32928818,321,321,321,321,0
20241121,175300,32928818,321,321,321,321,0
20241121,175200,32928818,321,321,321,321,0
20241121,175100,32928818,321,321,321,321,0
20241121,175000,32928818,321,321,321,321,0
20241121,174900,32928818,321,321,321,321,0
20241121,174800,32928818,321,321,321,321,0
20241121,174700,32928818,321,321,321,321,0
20241121,174600,32928818,321,321,321,321,0
20241121,174500,32928818,321,321,321,321,0
20241121,174400,32928818,321,321,321,321,0
20241121,174300,32928818,321,321,321,321,4088
20241121,174200,32928818,321,321,321,321,0
20241121,174100,32928818,321,321,321,321,0
20241121,174000,32928818,321,321,321,321,0
20241121,173900,32928818,321,321,321,321,0
20241121,173800,32928818,321,321,321,321,0
20241121,173700,32928818,321,321,321,321,0
20241121,173600,32928818,321,321,321,321,0
20241121,173500,32928818,321,321,321,321,0
20241121,173400,32928818,321,321,321,321,0
20241121,173300,32928818,321,321,321,321,0
20241121,173200,32928818,321,321,321,321,0
20241121,173100,32928818,321,321,321,321,0
20241121,173000,32928818,321,321,321,321,0
20241121,172900,32928818,321,321,321,321,0
20241121,172800,32928818,321,321,321,321,0
20241121,172700,32928818,321,321,321,321,0
20241121,172600,32928818,321,321,321,321,0
20241121,172500,32928818,321,321,321,321,0
20241121,172400,32928818,321,321,321,321,0
20241121,172300,32928818,321,321,321,321,0
20241121,172200,32928818,321,321,321,321,0
20241121,172100,32928818,321,321,321,321,0
20241121,172000,32928818,321,321,321,321,0
20241121,171900,32928818,321,321,321,321,0
20241121,171800,32928818,321,321,321,321,0
20241121,171700,32928818,321,321,321,321,0
20241121,171600,32928818,321,321,321,321,0
20241121,171500,32928818,321,321,321,321,0
20241121,171400,32928818,321,321,321,321,0
20241121,171300,32928818,321,321,321,321,4088
20241121,171200,32928818,321,321,321,321,0
20241121,171100,32928818,321,321,321,321,0
20241121,171000,32928818,321,321,321,321,0
20241121,170900,32928818,321,321,321,321,0
20241121,170800,32928818,321,321,321,321,0
20241121,170700,32928818,321,321,321,321,0
20241121,170600,32928818,321,321,321,321,0
20241121,170500,32928818,321,321,321,321,0
20241121,170400,32928818,321,321,321,321,0
20241121,170300,32928818,321,321,321,321,0
20241121,170200,32928818,321,321,321,321,0
20241121,170100,32928818,321,321,321,321,0
20241121,170000,32928818,321,321,321,321,0
20241121,165900,32928818,321,321,321,321,0
20241121,165800,32928818,321,321,321,321,0
20241121,165700,32928818,321,321,321,321,0
20241121,165600,32928818,321,321,321,321,0
20241121,165500,32928818,321,321,321,321,0
20241121,165400,32928818,321,321,321,321,0
20241121,165300,32928818,321,321,321,321,0
20241121,165200,32928818,321,321,321,321,0
20241121,165100,32928818,321,321,321,321,0
20241121,165000,32928818,321,321,321,321,0
20241121,164900,32928818,321,321,321,321,0
20241121,164800,32928818,321,321,321,321,0
20241121,164700,32928818,321,321,321,321,0
20241121,164600,32928818,321,321,321,321,0
20241121,164500,32928818,321,321,321,321,0
20241121,164400,32928818,321,321,321,321,0
20241121,164300,32928818,321,321,321,321,4088
20241121,164200,32928818,321,321,321,321,0
20241121,164100,32928818,321,321,321,321,0
20241121,164000,32928818,321,321,321,321,0
20241121,163900,32928818,321,321,321,321,0
20241121,163800,32928818,321,321,321,321,0
20241121,163700,32928818,321,321,321,321,0
20241121,163600,32928818,321,321,321,321,0
20241121,163500,32928818,321,321,321,321,0
20241121,163400,32928818,321,321,321,321,0
20241121,163300,32928818,321,321,321,321,0
20241121,163200,32928818,321,321,321,321,0
20241121,163100,32928818,321,321,321,321,0
20241121,163000,32928818,321,321,321,321,0
20241121,162900,32928818,321,321,321,321,0
20241121,162800,32928818,321,321,321,321,0
20241121,162700,32928818,321,321,321,321,0
20241121,162600,32928818,321,321,321,321,0
20241121,162500,32928818,321,321,321,321,0
20241121,162400,32928818,321,321,321,321,0
20241121,162300,32928818,321,321,321,321,0
20241121,162200,32928818,321,321,321,321,0
20241121,162100,32928818,321,321,321,321,0
20241121,162000,32928818,321,321,321,321,0
20241121,161900,32928818,321,321,321,321,0
20241121,161800,32928818,321,321,321,321,0
20241121,161700,32928818,321,321,321,321,0
20241121,161600,32928818,321,321,321,321,0
20241121,161500,32928818,321,321,321,321,0
20241121,161400,32928818,321,321,321,321,0
20241121,161300,32928818,321,321,321,321,4088
20241121,161200,32928818,321,321,321,321,0
20241121,161100,32928818,321,321,321,321,0
20241121,161000,32928818,321,321,321,321,0
20241121,160900,32928818,321,321,321,321,0
20241121,160800,32928818,321,321,321,321,0
20241121,160700,32928818,321,321,321,321,0
20241121,160600,32928818,321,321,321,321,0
20241121,160500,32928818,321,321,321,321,0
20241121,160400,32928818,321,321,321,321,0
20241121,160300,32928818,321,321,321,321,0
20241121,160200,32928818,321,321,321,321,0
20241121,160100,32928818,321,321,321,321,0
20241121,160000,32928818,321,321,321,321,0
20241121,155900,32928818,321,321,321,321,0
20241121,155800,32928818,321,321,321,321,0
20241121,155700,32928818,321,321,321,321,0
20241121,155600,32928818,321,321,321,321,0
20241121,155500,32928818,321,321,321,321,0
20241121,155400,32928818,321,321,321,321,0
20241121,155300,32928818,321,321,321,321,0
20241121,155200,32928818,321,321,321,321,0
20241121,155100,32928818,321,321,321,321,0
20241121,155000,32928818,321,321,321,321,0
20241121,154900,32928818,321,321,321,321,0
20241121,154800,32928818,321,321,321,321,0
20241121,154700,32928818,321,321,321,321,0
20241121,154600,32928818,321,321,321,321,0
20241121,154500,32928818,321,321,321,321,0
20241121,154400,32928818,321,321,321,321,0
20241121,154300,32928818,321,321,321,321,4088
20241121,154200,32928818,321,321,321,321,0
20241121,154100,32928818,321,321,321,321,0
20241121,154000,32928818,321,321,321,321,0
20241121,153900,32928818,321,321,321,321,0
20241121,153800,32928818,321,321,321,321,0
20241121,153700,32928818,321,321,321,321,0
20241121,153600,32928818,321,321,321,321,0
20241121,153500,32928818,321,321,321,321,0
20241121,153400,32928818,321,321,321,321,0
20241121,153300,32928818,321,321,321,321,0
20241121,153200,32928818,321,321,321,321,0
20241121,153100,32928818,321,321,321,321,0
20241121,153000,32928818,321,321,321,321,4088
20241121,152900,31616570,324,324,324,324,0
20241121,152800,31616570,324,324,324,324,0
20241121,152700,31616570,324,324,324,324,0
20241121,152600,31616570,324,324,324,324,0
20241121,152500,31616570,324,324,324,324,0
20241121,152400,31616570,324,324,324,324,0
20241121,152300,31616570,324,324,324,324,0
20241121,152200,31616570,324,324,324,324,0
20241121,152100,31616570,324,324,324,324,0
20241121,152000,31616570,324,324,324,324,0
20241121,151900,31616570,324,322,324,322,3010
20241121,151800,30647346,322,322,322,322,1
20241121,151700,30647024,324,324,324,324,0
20241121,151600,30647024,324,324,324,324,0
20241121,151500,30647024,324,324,324,324,0
20241121,151400,30647024,324,324,324,324,1
20241121,151300,30646700,322,322,322,322,2
20241121,151200,30646056,324,324,324,324,0
20241121,151100,30646056,324,322,324,322,337
20241121,151000,30537536,324,322,324,322,401
20241121,150900,30408412,324,324,324,324,1
20241121,150800,30408088,322,322,324,322,634
20241121,150700,30203920,322,322,322,322,1223
20241121,150600,29810114,322,322,322,322,2347
20241121,150500,29054380,324,324,324,324,0
20241121,150400,29054380,324,323,324,323,510
20241121,150300,28889640,324,324,324,324,0
20241121,150200,28889640,324,324,324,324,0
20241121,150100,28889640,324,324,324,324,500
20241121,150000,28727640,324,324,324,324,0
20241121,145900,28727640,324,324,324,324,0
20241121,145800,28727640,324,324,324,324,0
20241121,145700,28727640,324,324,324,324,714
20241121,145600,28496304,324,325,325,324,1004
20241121,145500,28171004,324,324,324,324,0
20241121,145400,28171004,324,324,324,324,736
20241121,145300,27932540,325,325,325,325,1
20241121,145200,27932215,323,322,323,322,5940
20241121,145100,26013753,323,323,323,323,0
20241121,145000,26013753,323,323,323,323,0
20241121,144900,26013753,323,323,323,323,0
20241121,144800,26013753,323,325,325,323,296
20241121,144700,25917575,325,325,325,325,4
20241121,144600,25916275,326,326,326,326,0
20241121,144500,25916275,326,326,326,326,0
20241121,144400,25916275,326,326,326,326,0
20241121,144300,25916275,326,326,326,326,0
20241121,144200,25916275,326,326,326,326,0
20241121,144100,25916275,326,326,326,326,0
20241121,144000,25916275,326,326,326,326,0
20241121,143900,25916275,326,326,326,326,0
20241121,143800,25916275,326,326,326,326,0
20241121,143700,25916275,326,326,326,326,0
20241121,143600,25916275,326,326,326,326,0
20241121,143500,25916275,326,326,326,326,0
20241121,143400,25916275,326,326,326,326,0
20241121,143300,25916275,326,326,326,326,0
20241121,143200,25916275,326,326,326,326,0
20241121,143100,25916275,326,326,326,326,0
20241121,143000,25916275,326,326,326,326,0
20241121,142900,25916275,326,323,326,323,1000
20241121,142800,25590680,323,323,323,323,0
20241121,142700,25590680,323,323,323,323,0
20241121,142600,25590680,323,323,323,323,0
20241121,142500,25590680,323,323,323,323,0
20241121,142400,25590680,323,323,323,323,150
20241121,142300,25542230,323,323,323,323,0
20241121,142200,25542230,323,323,323,323,813
20241121,142100,25279631,320,320,320,320,0
20241121,142000,25279631,320,323,323,320,1006
20241121,141900,24954711,323,323,323,323,1
20241121,141800,24954388,320,320,320,320,0
20241121,141700,24954388,320,320,320,320,0
20241121,141600,24954388,320,320,320,320,4
20241121,141500,24953108,320,320,320,320,6
20241121,141400,24951188,321,321,321,321,0
20241121,141300,24951188,321,321,321,321,0
20241121,141200,24951188,321,321,321,321,0
20241121,141100,24951188,321,321,321,321,0
20241121,141000,24951188,321,321,321,321,642
20241121,140900,24745106,321,321,321,321,516
20241121,140800,24579470,321,321,321,321,0
20241121,140700,24579470,321,321,321,321,0
20241121,140600,24579470,321,321,321,321,0
20241121,140500,24579470,321,321,321,321,0
20241121,140400,24579470,321,321,321,321,0
20241121,140300,24579470,321,321,321,321,0
20241121,140200,24579470,321,321,321,321,1
20241121,140100,24579149,320,320,320,320,0
20241121,140000,24579149,320,320,320,320,4
20241121,135900,24577869,320,320,320,320,0
20241121,135800,24577869,320,320,320,320,0
20241121,135700,24577869,320,320,320,320,424
20241121,135600,24442189,321,321,321,321,1
20241121,135500,24441868,321,321,321,321,0
20241121,135400,24441868,321,321,321,321,0
20241121,135300,24441868,321,321,321,321,0
20241121,135200,24441868,321,321,321,321,0
20241121,135100,24441868,321,321,321,321,0
20241121,135000,24441868,321,321,321,321,100
20241121,134900,24409768,323,323,323,323,0
20241121,134800,24409768,323,323,323,323,0
20241121,134700,24409768,323,323,323,323,0
20241121,134600,24409768,323,323,323,323,0
20241121,134500,24409768,323,323,323,323,0
20241121,134400,24409768,323,323,323,323,0
20241121,134300,24409768,323,323,323,323,0
20241121,134200,24409768,323,323,323,323,0
20241121,134100,24409768,323,322,323,322,110
20241121,134000,24374338,322,322,322,322,0
20241121,133900,24374338,322,322,322,322,0
20241121,133800,24374338,322,322,322,322,0
20241121,133700,24374338,322,322,322,322,0
20241121,133600,24374338,322,321,322,321,2001
20241121,133500,23730017,322,322,322,322,0
20241121,133400,23730017,322,322,322,322,0
20241121,133300,23730017,322,322,322,322,0
20241121,133200,23730017,322,322,322,322,0
20241121,133100,23730017,322,322,322,322,0
20241121,133000,23730017,322,322,322,322,0
20241121,132900,23730017,322,322,322,322,0
20241121,132800,23730017,322,322,322,322,0
20241121,132700,23730017,322,322,322,322,10
20241121,132600,23726797,319,319,319,319,0
20241121,132500,23726797,319,319,319,319,0
20241121,132400,23726797,319,322,322,319,655
20241121,132300,23517540,318,318,318,318,0
20241121,132200,23517540,318,318,318,318,0
20241121,132100,23517540,318,319,319,318,2899
20241121,132000,22594207,320,320,320,320,0
20241121,131900,22594207,320,320,320,320,1101
20241121,131800,22241887,321,321,321,321,0
20241121,131700,22241887,321,321,321,321,0
20241121,131600,22241887,321,321,321,321,160
20241121,131500,22190527,322,321,322,321,160
20241121,131400,22139157,322,322,322,321,160
20241121,131300,22087777,321,321,321,321,61
20241121,131200,22068196,321,322,322,321,199
20241121,131100,22004307,323,323,323,323,0
20241121,131000,22004307,323,323,323,323,10
20241121,130900,22001077,323,323,323,323,0
20241121,130800,22001077,323,322,323,322,125
20241121,130700,21960816,322,321,322,321,296
20241121,130600,21865796,321,321,321,321,30
20241121,130500,21856166,318,321,321,318,10000
20241121,130400,18665803,322,322,322,322,10
20241121,130300,18662583,321,321,321,321,1177
20241121,130200,18284766,322,322,322,322,0
20241121,130100,18284766,322,322,322,322,0
20241121,130000,18284766,322,322,322,322,0
20241121,125900,18284766,322,322,322,322,10
20241121,125800,18281546,321,321,321,321,180
20241121,125700,18223766,322,322,322,322,0
20241121,125600,18223766,322,322,322,322,0
20241121,125500,18223766,322,322,322,322,0
20241121,125400,18223766,322,322,322,322,10
20241121,125300,18220546,322,322,322,322,0
20241121,125200,18220546,322,322,322,322,0
20241121,125100,18220546,322,322,322,322,10
20241121,125000,18217326,321,321,321,321,0
20241121,124900,18217326,321,321,321,321,330
20241121,124800,18111396,322,322,322,322,0
20241121,124700,18111396,322,322,322,322,0
20241121,124600,18111396,322,322,322,322,10
20241121,124500,18108176,321,322,322,321,160
20241121,124400,18056806,321,321,321,321,270
20241121,124300,17970136,321,321,321,321,630
20241121,124200,17767906,321,321,321,321,154
20241121,124100,17718472,322,322,322,322,4
20241121,124000,17717184,322,322,322,322,0
20241121,123900,17717184,322,322,322,322,90
20241121,123800,17688204,322,322,322,322,10
20241121,123700,17684984,320,320,320,320,0
20241121,123600,17684984,320,320,320,320,300
20241121,123500,17588984,320,320,320,320,1500
20241121,123400,17108984,320,320,320,320,2010
20241121,123300,16465784,320,320,320,320,100
20241121,123200,16433784,322,322,322,322,0
20241121,123100,16433784,322,322,322,322,0
20241121,123000,16433784,322,322,322,322,0
20241121,122900,16433784,322,322,322,322,0
20241121,122800,16433784,322,322,322,322,0
20241121,122700,16433784,322,322,322,322,0
20241121,122600,16433784,322,322,322,322,0
20241121,122500,16433784,322,322,322,322,0
20241121,122400,16433784,322,322,322,322,0
20241121,122300,16433784,322,322,322,322,0
20241121,122200,16433784,322,322,322,322,0
20241121,122100,16433784,322,322,322,322,0
20241121,122000,16433784,322,322,322,322,0
20241121,121900,16433784,322,322,322,322,0
20241121,121800,16433784,322,322,322,322,0
20241121,121700,16433784,322,322,322,322,0
20241121,121600,16433784,322,322,322,322,0
20241121,121500,16433784,322,322,322,322,0
20241121,121400,16433784,322,322,322,322,1
20241121,121300,16433462,319,319,319,319,0
20241121,121200,16433462,319,319,319,319,22
20241121,121100,16426444,319,319,319,319,0
20241121,121000,16426444,319,319,319,319,1
20241121,120900,16426125,322,322,322,322,0
20241121,120800,16426125,322,322,322,322,0
20241121,120700,16426125,322,322,322,322,0
20241121,120600,16426125,322,322,322,322,0
20241121,120500,16426125,322,322,322,322,0
20241121,120400,16426125,322,322,322,322,20
20241121,120300,16419685,323,323,323,323,0
20241121,120200,16419685,323,323,323,323,0
20241121,120100,16419685,323,322,323,322,23
20241121,120000,16412278,320,320,320,320,0
20241121,115900,16412278,320,323,323,320,5557
20241121,115800,14617534,324,324,324,324,40
20241121,115700,14604574,323,323,323,323,32
20241121,115600,14594238,323,322,323,322,66
20241121,115500,14572930,323,323,323,323,0
20241121,115400,14572930,323,323,323,323,0
20241121,115300,14572930,323,323,323,323,0
20241121,115200,14572930,323,323,323,323,0
20241121,115100,14572930,323,323,323,323,0
20241121,115000,14572930,323,323,323,323,0
20241121,114900,14572930,323,323,323,323,0
20241121,114800,14572930,323,323,323,323,0
20241121,114700,14572930,323,320,323,320,72
20241121,114600,14549687,321,322,322,321,2
20241121,114500,14549044,323,323,323,323,0
20241121,114400,14549044,323,323,323,323,0
20241121,114300,14549044,323,323,323,323,0
20241121,114200,14549044,323,323,323,323,0
20241121,114100,14549044,323,323,323,323,0
20241121,114000,14549044,323,323,323,323,1
20241121,113900,14548721,325,325,325,325,1
20241121,113800,14548396,324,324,324,324,0
20241121,113700,14548396,324,324,324,324,1
20241121,113600,14548072,327,327,327,327,153
20241121,113500,14498041,327,327,327,327,0
20241121,113400,14498041,327,327,327,327,0
20241121,113300,14498041,327,327,327,327,0
20241121,113200,14498041,327,319,327,319,6500
20241121,113100,12401845,320,320,320,320,0
20241121,113000,12401845,320,317,320,317,6000
20241121,112900,10491445,317,317,317,317,0
20241121,112800,10491445,317,317,317,317,230
20241121,112700,10418535,317,317,317,317,100
20241121,112600,10386835,316,316,316,316,0
20241121,112500,10386835,316,316,316,316,6
20241121,112400,10384939,316,316,316,316,6
20241121,112300,10383043,315,315,315,315,0
20241121,112200,10383043,315,315,315,315,0
20241121,112100,10383043,315,315,315,315,1300
20241121,112000,9973543,316,316,316,316,1
20241121,111900,9973227,315,315,315,315,29
20241121,111800,9964092,316,316,316,316,1
20241121,111700,9963776,317,317,317,317,10
20241121,111600,9960606,315,315,315,315,50
20241121,111500,9944856,317,317,317,317,0
20241121,111400,9944856,317,317,317,317,0
20241121,111300,9944856,317,317,317,317,0
20241121,111200,9944856,317,317,317,317,0
20241121,111100,9944856,317,317,317,317,0
20241121,111000,9944856,317,317,317,317,0
20241121,110900,9944856,317,317,317,317,0
20241121,110800,9944856,317,317,317,317,2
20241121,110700,9944222,316,316,316,316,50
20241121,110600,9928422,316,316,316,316,50
20241121,110500,9912622,316,316,316,316,0
20241121,110400,9912622,316,316,316,316,0
20241121,110300,9912622,316,316,316,316,40
20241121,110200,9899982,316,316,316,316,20
20241121,110100,9893662,316,316,316,316,100
20241121,110000,9862062,317,316,317,316,79
20241121,105900,9837089,317,317,317,317,0
20241121,105800,9837089,317,317,317,317,0
20241121,105700,9837089,317,317,317,317,19
20241121,105600,9831066,317,316,317,316,2
20241121,105500,9830433,316,316,316,316,348
20241121,105400,9720465,317,317,317,317,1000
20241121,105300,9403465,317,317,317,317,2
20241121,105200,9402831,317,317,317,317,0
20241121,105100,9402831,317,317,317,317,0
20241121,105000,9402831,317,317,317,317,50
20241121,104900,9386981,317,317,317,317,100
20241121,104800,9355281,317,317,317,317,0
20241121,104700,9355281,317,317,317,317,2000
20241121,104600,8721281,317,317,317,317,0
20241121,104500,8721281,317,317,317,317,3000
20241121,104400,7770281,317,317,317,317,0
20241121,104300,7770281,317,317,317,317,0
20241121,104200,7770281,317,317,317,317,0
20241121,104100,7770281,317,317,317,317,0
20241121,104000,7770281,317,317,317,317,0
20241121,103900,7770281,317,317,317,317,0
20241121,103800,7770281,317,316,317,315,5001
20241121,103700,6193706,317,317,317,317,0
20241121,103600,6193706,317,317,317,317,0
20241121,103500,6193706,317,317,317,317,0
20241121,103400,6193706,317,317,317,317,1
20241121,103300,6193389,316,316,316,316,769
20241121,103200,5950385,317,317,317,317,1
20241121,103100,5950068,316,316,316,316,0
20241121,103000,5950068,316,316,316,316,0
20241121,102900,5950068,316,316,316,316,0
20241121,102800,5950068,316,316,316,316,0
20241121,102700,5950068,316,316,316,316,0
20241121,102600,5950068,316,316,316,316,1
20241121,102500,5949752,318,318,318,318,0
20241121,102400,5949752,318,318,318,318,0
20241121,102300,5949752,318,318,318,318,0
20241121,102200,5949752,318,318,318,318,0
20241121,102100,5949752,318,318,318,318,0
20241121,102000,5949752,318,318,318,318,0
20241121,101900,5949752,318,318,318,318,0
20241121,101800,5949752,318,318,318,318,11
20241121,101700,5946254,318,318,318,318,0
20241121,101600,5946254,318,318,318,318,0
20241121,101500,5946254,318,318,318,318,242
20241121,101400,5869298,318,316,318,316,298
20241121,101300,5775070,316,316,316,316,0
20241121,101200,5775070,316,316,316,316,0
20241121,101100,5775070,316,317,317,316,70
20241121,101000,5752892,318,318,318,318,2
20241121,100900,5752256,317,317,317,317,600
20241121,100800,5562056,318,318,318,318,12
20241121,100700,5558240,319,319,319,319,0
20241121,100600,5558240,319,319,319,319,0
20241121,100500,5558240,319,319,319,319,0
20241121,100400,5558240,319,319,319,319,0
20241121,100300,5558240,319,319,319,319,0
20241121,100200,5558240,319,319,319,319,0
20241121,100100,5558240,319,319,319,319,0
20241121,100000,5558240,319,319,319,319,0
20241121,095900,5558240,319,319,319,319,0
20241121,095800,5558240,319,319,319,319,0
20241121,095700,5558240,319,319,319,319,0
20241121,095600,5558240,319,319,319,319,0
20241121,095500,5558240,319,319,319,319,0
20241121,095400,5558240,319,319,319,319,10
20241121,095300,5555050,319,319,319,319,0
20241121,095200,5555050,319,319,319,319,0
20241121,095100,5555050,319,319,319,319,0
20241121,095000,5555050,319,319,319,319,0
20241121,094900,5555050,319,319,319,319,15
20241121,094800,5550265,320,320,320,320,0
20241121,094700,5550265,320,320,320,320,0
20241121,094600,5550265,320,320,320,320,0
20241121,094500,5550265,320,320,320,320,5
20241121,094400,5548665,320,320,320,320,0
20241121,094300,5548665,320,320,320,320,0
20241121,094200,5548665,320,320,320,320,0
20241121,094100,5548665,320,320,320,320,5
20241121,094000,5547065,320,320,320,320,0
20241121,093900,5547065,320,320,320,320,5
20241121,093800,5545465,320,320,320,320,15
20241121,093700,5540665,320,320,320,320,2
20241121,093600,5540025,320,320,320,320,20
20241121,093500,5533625,320,320,320,320,20
20241121,093400,5527225,320,320,320,320,12
20241121,093300,5523385,320,319,320,319,728
20241121,093200,5290564,319,319,319,319,10
20241121,093100,5287374,319,319,319,319,0
20241121,093000,5287374,319,319,319,319,0
20241121,092900,5287374,319,320,320,319,3
20241121,092800,5286416,319,319,319,319,1567
20241121,092700,4786543,319,319,319,319,0
20241121,092600,4786543,319,319,319,319,0
20241121,092500,4786543,319,319,319,319,0
20241121,092400,4786543,319,319,319,319,0
20241121,092300,4786543,319,319,319,319,1
20241121,092200,4786224,316,318,318,316,2502
20241121,092100,3993499,318,318,318,318,48
20241121,092000,3978235,318,320,320,318,8
20241121,091900,3975683,320,320,320,320,0
20241121,091800,3975683,320,320,320,320,0
20241121,091700,3975683,320,320,320,320,0
20241121,091600,3975683,320,320,320,320,0
20241121,091500,3975683,320,320,320,320,10
20241121,091400,3972483,320,320,320,320,0
20241121,091300,3972483,320,320,320,320,0
20241121,091200,3972483,320,320,320,320,33
20241121,091100,3961923,320,320,320,320,60
20241121,091000,3942723,319,322,323,319,24
20241121,090900,3934979,319,322,322,319,12
20241121,090800,3931118,321,320,321,320,20
20241121,090700,3924707,320,320,320,320,0
20241121,090600,3924707,320,320,320,320,2
20241121,090500,3924067,319,319,319,319,0
20241121,090400,3924067,319,316,319,313,9000
20241121,090300,1092985,319,319,319,319,710
20241121,090200,866495,319,316,319,316,860
20241121,090100,594070,316,316,316,316,610
20241121,090000,401310,315,315,315,315,1274
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 201300 32928818 321 321 321 321 4088
3 20241121 201200 32928818 321 321 321 321 0
4 20241121 201100 32928818 321 321 321 321 0
5 20241121 201000 32928818 321 321 321 321 0
6 20241121 200900 32928818 321 321 321 321 0
7 20241121 200800 32928818 321 321 321 321 0
8 20241121 200700 32928818 321 321 321 321 0
9 20241121 200600 32928818 321 321 321 321 0
10 20241121 200500 32928818 321 321 321 321 0
11 20241121 200400 32928818 321 321 321 321 0
12 20241121 200300 32928818 321 321 321 321 0
13 20241121 200200 32928818 321 321 321 321 0
14 20241121 200100 32928818 321 321 321 321 0
15 20241121 200000 32928818 321 321 321 321 0
16 20241121 195900 32928818 321 321 321 321 0
17 20241121 195800 32928818 321 321 321 321 0
18 20241121 195700 32928818 321 321 321 321 0
19 20241121 195600 32928818 321 321 321 321 0
20 20241121 195500 32928818 321 321 321 321 0
21 20241121 195400 32928818 321 321 321 321 0
22 20241121 195300 32928818 321 321 321 321 0
23 20241121 195200 32928818 321 321 321 321 0
24 20241121 195100 32928818 321 321 321 321 0
25 20241121 195000 32928818 321 321 321 321 0
26 20241121 194900 32928818 321 321 321 321 0
27 20241121 194800 32928818 321 321 321 321 0
28 20241121 194700 32928818 321 321 321 321 0
29 20241121 194600 32928818 321 321 321 321 0
30 20241121 194500 32928818 321 321 321 321 0
31 20241121 194400 32928818 321 321 321 321 0
32 20241121 194300 32928818 321 321 321 321 4088
33 20241121 194200 32928818 321 321 321 321 0
34 20241121 194100 32928818 321 321 321 321 0
35 20241121 194000 32928818 321 321 321 321 0
36 20241121 193900 32928818 321 321 321 321 0
37 20241121 193800 32928818 321 321 321 321 0
38 20241121 193700 32928818 321 321 321 321 0
39 20241121 193600 32928818 321 321 321 321 0
40 20241121 193500 32928818 321 321 321 321 0
41 20241121 193400 32928818 321 321 321 321 0
42 20241121 193300 32928818 321 321 321 321 0
43 20241121 193200 32928818 321 321 321 321 0
44 20241121 193100 32928818 321 321 321 321 0
45 20241121 193000 32928818 321 321 321 321 0
46 20241121 192900 32928818 321 321 321 321 0
47 20241121 192800 32928818 321 321 321 321 0
48 20241121 192700 32928818 321 321 321 321 0
49 20241121 192600 32928818 321 321 321 321 0
50 20241121 192500 32928818 321 321 321 321 0
51 20241121 192400 32928818 321 321 321 321 0
52 20241121 192300 32928818 321 321 321 321 0
53 20241121 192200 32928818 321 321 321 321 0
54 20241121 192100 32928818 321 321 321 321 0
55 20241121 192000 32928818 321 321 321 321 0
56 20241121 191900 32928818 321 321 321 321 0
57 20241121 191800 32928818 321 321 321 321 0
58 20241121 191700 32928818 321 321 321 321 0
59 20241121 191600 32928818 321 321 321 321 0
60 20241121 191500 32928818 321 321 321 321 0
61 20241121 191400 32928818 321 321 321 321 0
62 20241121 191300 32928818 321 321 321 321 4088
63 20241121 191200 32928818 321 321 321 321 0
64 20241121 191100 32928818 321 321 321 321 0
65 20241121 191000 32928818 321 321 321 321 0
66 20241121 190900 32928818 321 321 321 321 0
67 20241121 190800 32928818 321 321 321 321 0
68 20241121 190700 32928818 321 321 321 321 0
69 20241121 190600 32928818 321 321 321 321 0
70 20241121 190500 32928818 321 321 321 321 0
71 20241121 190400 32928818 321 321 321 321 0
72 20241121 190300 32928818 321 321 321 321 0
73 20241121 190200 32928818 321 321 321 321 0
74 20241121 190100 32928818 321 321 321 321 0
75 20241121 190000 32928818 321 321 321 321 0
76 20241121 185900 32928818 321 321 321 321 0
77 20241121 185800 32928818 321 321 321 321 0
78 20241121 185700 32928818 321 321 321 321 0
79 20241121 185600 32928818 321 321 321 321 0
80 20241121 185500 32928818 321 321 321 321 0
81 20241121 185400 32928818 321 321 321 321 0
82 20241121 185300 32928818 321 321 321 321 0
83 20241121 185200 32928818 321 321 321 321 0
84 20241121 185100 32928818 321 321 321 321 0
85 20241121 185000 32928818 321 321 321 321 0
86 20241121 184900 32928818 321 321 321 321 0
87 20241121 184800 32928818 321 321 321 321 0
88 20241121 184700 32928818 321 321 321 321 0
89 20241121 184600 32928818 321 321 321 321 0
90 20241121 184500 32928818 321 321 321 321 0
91 20241121 184400 32928818 321 321 321 321 0
92 20241121 184300 32928818 321 321 321 321 4088
93 20241121 184200 32928818 321 321 321 321 0
94 20241121 184100 32928818 321 321 321 321 0
95 20241121 184000 32928818 321 321 321 321 0
96 20241121 183900 32928818 321 321 321 321 0
97 20241121 183800 32928818 321 321 321 321 0
98 20241121 183700 32928818 321 321 321 321 0
99 20241121 183600 32928818 321 321 321 321 0
100 20241121 183500 32928818 321 321 321 321 0
101 20241121 183400 32928818 321 321 321 321 0
102 20241121 183300 32928818 321 321 321 321 0
103 20241121 183200 32928818 321 321 321 321 0
104 20241121 183100 32928818 321 321 321 321 0
105 20241121 183000 32928818 321 321 321 321 0
106 20241121 182900 32928818 321 321 321 321 0
107 20241121 182800 32928818 321 321 321 321 0
108 20241121 182700 32928818 321 321 321 321 0
109 20241121 182600 32928818 321 321 321 321 0
110 20241121 182500 32928818 321 321 321 321 0
111 20241121 182400 32928818 321 321 321 321 0
112 20241121 182300 32928818 321 321 321 321 0
113 20241121 182200 32928818 321 321 321 321 0
114 20241121 182100 32928818 321 321 321 321 0
115 20241121 182000 32928818 321 321 321 321 0
116 20241121 181900 32928818 321 321 321 321 0
117 20241121 181800 32928818 321 321 321 321 0
118 20241121 181700 32928818 321 321 321 321 0
119 20241121 181600 32928818 321 321 321 321 0
120 20241121 181500 32928818 321 321 321 321 0
121 20241121 181400 32928818 321 321 321 321 0
122 20241121 181300 32928818 321 321 321 321 4088
123 20241121 181200 32928818 321 321 321 321 0
124 20241121 181100 32928818 321 321 321 321 0
125 20241121 181000 32928818 321 321 321 321 0
126 20241121 180900 32928818 321 321 321 321 0
127 20241121 180800 32928818 321 321 321 321 0
128 20241121 180700 32928818 321 321 321 321 0
129 20241121 180600 32928818 321 321 321 321 0
130 20241121 180500 32928818 321 321 321 321 0
131 20241121 180400 32928818 321 321 321 321 0
132 20241121 180300 32928818 321 321 321 321 0
133 20241121 180200 32928818 321 321 321 321 0
134 20241121 180100 32928818 321 321 321 321 0
135 20241121 180000 32928818 321 321 321 321 0
136 20241121 175900 32928818 321 321 321 321 0
137 20241121 175800 32928818 321 321 321 321 0
138 20241121 175700 32928818 321 321 321 321 0
139 20241121 175600 32928818 321 321 321 321 0
140 20241121 175500 32928818 321 321 321 321 0
141 20241121 175400 32928818 321 321 321 321 0
142 20241121 175300 32928818 321 321 321 321 0
143 20241121 175200 32928818 321 321 321 321 0
144 20241121 175100 32928818 321 321 321 321 0
145 20241121 175000 32928818 321 321 321 321 0
146 20241121 174900 32928818 321 321 321 321 0
147 20241121 174800 32928818 321 321 321 321 0
148 20241121 174700 32928818 321 321 321 321 0
149 20241121 174600 32928818 321 321 321 321 0
150 20241121 174500 32928818 321 321 321 321 0
151 20241121 174400 32928818 321 321 321 321 0
152 20241121 174300 32928818 321 321 321 321 4088
153 20241121 174200 32928818 321 321 321 321 0
154 20241121 174100 32928818 321 321 321 321 0
155 20241121 174000 32928818 321 321 321 321 0
156 20241121 173900 32928818 321 321 321 321 0
157 20241121 173800 32928818 321 321 321 321 0
158 20241121 173700 32928818 321 321 321 321 0
159 20241121 173600 32928818 321 321 321 321 0
160 20241121 173500 32928818 321 321 321 321 0
161 20241121 173400 32928818 321 321 321 321 0
162 20241121 173300 32928818 321 321 321 321 0
163 20241121 173200 32928818 321 321 321 321 0
164 20241121 173100 32928818 321 321 321 321 0
165 20241121 173000 32928818 321 321 321 321 0
166 20241121 172900 32928818 321 321 321 321 0
167 20241121 172800 32928818 321 321 321 321 0
168 20241121 172700 32928818 321 321 321 321 0
169 20241121 172600 32928818 321 321 321 321 0
170 20241121 172500 32928818 321 321 321 321 0
171 20241121 172400 32928818 321 321 321 321 0
172 20241121 172300 32928818 321 321 321 321 0
173 20241121 172200 32928818 321 321 321 321 0
174 20241121 172100 32928818 321 321 321 321 0
175 20241121 172000 32928818 321 321 321 321 0
176 20241121 171900 32928818 321 321 321 321 0
177 20241121 171800 32928818 321 321 321 321 0
178 20241121 171700 32928818 321 321 321 321 0
179 20241121 171600 32928818 321 321 321 321 0
180 20241121 171500 32928818 321 321 321 321 0
181 20241121 171400 32928818 321 321 321 321 0
182 20241121 171300 32928818 321 321 321 321 4088
183 20241121 171200 32928818 321 321 321 321 0
184 20241121 171100 32928818 321 321 321 321 0
185 20241121 171000 32928818 321 321 321 321 0
186 20241121 170900 32928818 321 321 321 321 0
187 20241121 170800 32928818 321 321 321 321 0
188 20241121 170700 32928818 321 321 321 321 0
189 20241121 170600 32928818 321 321 321 321 0
190 20241121 170500 32928818 321 321 321 321 0
191 20241121 170400 32928818 321 321 321 321 0
192 20241121 170300 32928818 321 321 321 321 0
193 20241121 170200 32928818 321 321 321 321 0
194 20241121 170100 32928818 321 321 321 321 0
195 20241121 170000 32928818 321 321 321 321 0
196 20241121 165900 32928818 321 321 321 321 0
197 20241121 165800 32928818 321 321 321 321 0
198 20241121 165700 32928818 321 321 321 321 0
199 20241121 165600 32928818 321 321 321 321 0
200 20241121 165500 32928818 321 321 321 321 0
201 20241121 165400 32928818 321 321 321 321 0
202 20241121 165300 32928818 321 321 321 321 0
203 20241121 165200 32928818 321 321 321 321 0
204 20241121 165100 32928818 321 321 321 321 0
205 20241121 165000 32928818 321 321 321 321 0
206 20241121 164900 32928818 321 321 321 321 0
207 20241121 164800 32928818 321 321 321 321 0
208 20241121 164700 32928818 321 321 321 321 0
209 20241121 164600 32928818 321 321 321 321 0
210 20241121 164500 32928818 321 321 321 321 0
211 20241121 164400 32928818 321 321 321 321 0
212 20241121 164300 32928818 321 321 321 321 4088
213 20241121 164200 32928818 321 321 321 321 0
214 20241121 164100 32928818 321 321 321 321 0
215 20241121 164000 32928818 321 321 321 321 0
216 20241121 163900 32928818 321 321 321 321 0
217 20241121 163800 32928818 321 321 321 321 0
218 20241121 163700 32928818 321 321 321 321 0
219 20241121 163600 32928818 321 321 321 321 0
220 20241121 163500 32928818 321 321 321 321 0
221 20241121 163400 32928818 321 321 321 321 0
222 20241121 163300 32928818 321 321 321 321 0
223 20241121 163200 32928818 321 321 321 321 0
224 20241121 163100 32928818 321 321 321 321 0
225 20241121 163000 32928818 321 321 321 321 0
226 20241121 162900 32928818 321 321 321 321 0
227 20241121 162800 32928818 321 321 321 321 0
228 20241121 162700 32928818 321 321 321 321 0
229 20241121 162600 32928818 321 321 321 321 0
230 20241121 162500 32928818 321 321 321 321 0
231 20241121 162400 32928818 321 321 321 321 0
232 20241121 162300 32928818 321 321 321 321 0
233 20241121 162200 32928818 321 321 321 321 0
234 20241121 162100 32928818 321 321 321 321 0
235 20241121 162000 32928818 321 321 321 321 0
236 20241121 161900 32928818 321 321 321 321 0
237 20241121 161800 32928818 321 321 321 321 0
238 20241121 161700 32928818 321 321 321 321 0
239 20241121 161600 32928818 321 321 321 321 0
240 20241121 161500 32928818 321 321 321 321 0
241 20241121 161400 32928818 321 321 321 321 0
242 20241121 161300 32928818 321 321 321 321 4088
243 20241121 161200 32928818 321 321 321 321 0
244 20241121 161100 32928818 321 321 321 321 0
245 20241121 161000 32928818 321 321 321 321 0
246 20241121 160900 32928818 321 321 321 321 0
247 20241121 160800 32928818 321 321 321 321 0
248 20241121 160700 32928818 321 321 321 321 0
249 20241121 160600 32928818 321 321 321 321 0
250 20241121 160500 32928818 321 321 321 321 0
251 20241121 160400 32928818 321 321 321 321 0
252 20241121 160300 32928818 321 321 321 321 0
253 20241121 160200 32928818 321 321 321 321 0
254 20241121 160100 32928818 321 321 321 321 0
255 20241121 160000 32928818 321 321 321 321 0
256 20241121 155900 32928818 321 321 321 321 0
257 20241121 155800 32928818 321 321 321 321 0
258 20241121 155700 32928818 321 321 321 321 0
259 20241121 155600 32928818 321 321 321 321 0
260 20241121 155500 32928818 321 321 321 321 0
261 20241121 155400 32928818 321 321 321 321 0
262 20241121 155300 32928818 321 321 321 321 0
263 20241121 155200 32928818 321 321 321 321 0
264 20241121 155100 32928818 321 321 321 321 0
265 20241121 155000 32928818 321 321 321 321 0
266 20241121 154900 32928818 321 321 321 321 0
267 20241121 154800 32928818 321 321 321 321 0
268 20241121 154700 32928818 321 321 321 321 0
269 20241121 154600 32928818 321 321 321 321 0
270 20241121 154500 32928818 321 321 321 321 0
271 20241121 154400 32928818 321 321 321 321 0
272 20241121 154300 32928818 321 321 321 321 4088
273 20241121 154200 32928818 321 321 321 321 0
274 20241121 154100 32928818 321 321 321 321 0
275 20241121 154000 32928818 321 321 321 321 0
276 20241121 153900 32928818 321 321 321 321 0
277 20241121 153800 32928818 321 321 321 321 0
278 20241121 153700 32928818 321 321 321 321 0
279 20241121 153600 32928818 321 321 321 321 0
280 20241121 153500 32928818 321 321 321 321 0
281 20241121 153400 32928818 321 321 321 321 0
282 20241121 153300 32928818 321 321 321 321 0
283 20241121 153200 32928818 321 321 321 321 0
284 20241121 153100 32928818 321 321 321 321 0
285 20241121 153000 32928818 321 321 321 321 4088
286 20241121 152900 31616570 324 324 324 324 0
287 20241121 152800 31616570 324 324 324 324 0
288 20241121 152700 31616570 324 324 324 324 0
289 20241121 152600 31616570 324 324 324 324 0
290 20241121 152500 31616570 324 324 324 324 0
291 20241121 152400 31616570 324 324 324 324 0
292 20241121 152300 31616570 324 324 324 324 0
293 20241121 152200 31616570 324 324 324 324 0
294 20241121 152100 31616570 324 324 324 324 0
295 20241121 152000 31616570 324 324 324 324 0
296 20241121 151900 31616570 324 322 324 322 3010
297 20241121 151800 30647346 322 322 322 322 1
298 20241121 151700 30647024 324 324 324 324 0
299 20241121 151600 30647024 324 324 324 324 0
300 20241121 151500 30647024 324 324 324 324 0
301 20241121 151400 30647024 324 324 324 324 1
302 20241121 151300 30646700 322 322 322 322 2
303 20241121 151200 30646056 324 324 324 324 0
304 20241121 151100 30646056 324 322 324 322 337
305 20241121 151000 30537536 324 322 324 322 401
306 20241121 150900 30408412 324 324 324 324 1
307 20241121 150800 30408088 322 322 324 322 634
308 20241121 150700 30203920 322 322 322 322 1223
309 20241121 150600 29810114 322 322 322 322 2347
310 20241121 150500 29054380 324 324 324 324 0
311 20241121 150400 29054380 324 323 324 323 510
312 20241121 150300 28889640 324 324 324 324 0
313 20241121 150200 28889640 324 324 324 324 0
314 20241121 150100 28889640 324 324 324 324 500
315 20241121 150000 28727640 324 324 324 324 0
316 20241121 145900 28727640 324 324 324 324 0
317 20241121 145800 28727640 324 324 324 324 0
318 20241121 145700 28727640 324 324 324 324 714
319 20241121 145600 28496304 324 325 325 324 1004
320 20241121 145500 28171004 324 324 324 324 0
321 20241121 145400 28171004 324 324 324 324 736
322 20241121 145300 27932540 325 325 325 325 1
323 20241121 145200 27932215 323 322 323 322 5940
324 20241121 145100 26013753 323 323 323 323 0
325 20241121 145000 26013753 323 323 323 323 0
326 20241121 144900 26013753 323 323 323 323 0
327 20241121 144800 26013753 323 325 325 323 296
328 20241121 144700 25917575 325 325 325 325 4
329 20241121 144600 25916275 326 326 326 326 0
330 20241121 144500 25916275 326 326 326 326 0
331 20241121 144400 25916275 326 326 326 326 0
332 20241121 144300 25916275 326 326 326 326 0
333 20241121 144200 25916275 326 326 326 326 0
334 20241121 144100 25916275 326 326 326 326 0
335 20241121 144000 25916275 326 326 326 326 0
336 20241121 143900 25916275 326 326 326 326 0
337 20241121 143800 25916275 326 326 326 326 0
338 20241121 143700 25916275 326 326 326 326 0
339 20241121 143600 25916275 326 326 326 326 0
340 20241121 143500 25916275 326 326 326 326 0
341 20241121 143400 25916275 326 326 326 326 0
342 20241121 143300 25916275 326 326 326 326 0
343 20241121 143200 25916275 326 326 326 326 0
344 20241121 143100 25916275 326 326 326 326 0
345 20241121 143000 25916275 326 326 326 326 0
346 20241121 142900 25916275 326 323 326 323 1000
347 20241121 142800 25590680 323 323 323 323 0
348 20241121 142700 25590680 323 323 323 323 0
349 20241121 142600 25590680 323 323 323 323 0
350 20241121 142500 25590680 323 323 323 323 0
351 20241121 142400 25590680 323 323 323 323 150
352 20241121 142300 25542230 323 323 323 323 0
353 20241121 142200 25542230 323 323 323 323 813
354 20241121 142100 25279631 320 320 320 320 0
355 20241121 142000 25279631 320 323 323 320 1006
356 20241121 141900 24954711 323 323 323 323 1
357 20241121 141800 24954388 320 320 320 320 0
358 20241121 141700 24954388 320 320 320 320 0
359 20241121 141600 24954388 320 320 320 320 4
360 20241121 141500 24953108 320 320 320 320 6
361 20241121 141400 24951188 321 321 321 321 0
362 20241121 141300 24951188 321 321 321 321 0
363 20241121 141200 24951188 321 321 321 321 0
364 20241121 141100 24951188 321 321 321 321 0
365 20241121 141000 24951188 321 321 321 321 642
366 20241121 140900 24745106 321 321 321 321 516
367 20241121 140800 24579470 321 321 321 321 0
368 20241121 140700 24579470 321 321 321 321 0
369 20241121 140600 24579470 321 321 321 321 0
370 20241121 140500 24579470 321 321 321 321 0
371 20241121 140400 24579470 321 321 321 321 0
372 20241121 140300 24579470 321 321 321 321 0
373 20241121 140200 24579470 321 321 321 321 1
374 20241121 140100 24579149 320 320 320 320 0
375 20241121 140000 24579149 320 320 320 320 4
376 20241121 135900 24577869 320 320 320 320 0
377 20241121 135800 24577869 320 320 320 320 0
378 20241121 135700 24577869 320 320 320 320 424
379 20241121 135600 24442189 321 321 321 321 1
380 20241121 135500 24441868 321 321 321 321 0
381 20241121 135400 24441868 321 321 321 321 0
382 20241121 135300 24441868 321 321 321 321 0
383 20241121 135200 24441868 321 321 321 321 0
384 20241121 135100 24441868 321 321 321 321 0
385 20241121 135000 24441868 321 321 321 321 100
386 20241121 134900 24409768 323 323 323 323 0
387 20241121 134800 24409768 323 323 323 323 0
388 20241121 134700 24409768 323 323 323 323 0
389 20241121 134600 24409768 323 323 323 323 0
390 20241121 134500 24409768 323 323 323 323 0
391 20241121 134400 24409768 323 323 323 323 0
392 20241121 134300 24409768 323 323 323 323 0
393 20241121 134200 24409768 323 323 323 323 0
394 20241121 134100 24409768 323 322 323 322 110
395 20241121 134000 24374338 322 322 322 322 0
396 20241121 133900 24374338 322 322 322 322 0
397 20241121 133800 24374338 322 322 322 322 0
398 20241121 133700 24374338 322 322 322 322 0
399 20241121 133600 24374338 322 321 322 321 2001
400 20241121 133500 23730017 322 322 322 322 0
401 20241121 133400 23730017 322 322 322 322 0
402 20241121 133300 23730017 322 322 322 322 0
403 20241121 133200 23730017 322 322 322 322 0
404 20241121 133100 23730017 322 322 322 322 0
405 20241121 133000 23730017 322 322 322 322 0
406 20241121 132900 23730017 322 322 322 322 0
407 20241121 132800 23730017 322 322 322 322 0
408 20241121 132700 23730017 322 322 322 322 10
409 20241121 132600 23726797 319 319 319 319 0
410 20241121 132500 23726797 319 319 319 319 0
411 20241121 132400 23726797 319 322 322 319 655
412 20241121 132300 23517540 318 318 318 318 0
413 20241121 132200 23517540 318 318 318 318 0
414 20241121 132100 23517540 318 319 319 318 2899
415 20241121 132000 22594207 320 320 320 320 0
416 20241121 131900 22594207 320 320 320 320 1101
417 20241121 131800 22241887 321 321 321 321 0
418 20241121 131700 22241887 321 321 321 321 0
419 20241121 131600 22241887 321 321 321 321 160
420 20241121 131500 22190527 322 321 322 321 160
421 20241121 131400 22139157 322 322 322 321 160
422 20241121 131300 22087777 321 321 321 321 61
423 20241121 131200 22068196 321 322 322 321 199
424 20241121 131100 22004307 323 323 323 323 0
425 20241121 131000 22004307 323 323 323 323 10
426 20241121 130900 22001077 323 323 323 323 0
427 20241121 130800 22001077 323 322 323 322 125
428 20241121 130700 21960816 322 321 322 321 296
429 20241121 130600 21865796 321 321 321 321 30
430 20241121 130500 21856166 318 321 321 318 10000
431 20241121 130400 18665803 322 322 322 322 10
432 20241121 130300 18662583 321 321 321 321 1177
433 20241121 130200 18284766 322 322 322 322 0
434 20241121 130100 18284766 322 322 322 322 0
435 20241121 130000 18284766 322 322 322 322 0
436 20241121 125900 18284766 322 322 322 322 10
437 20241121 125800 18281546 321 321 321 321 180
438 20241121 125700 18223766 322 322 322 322 0
439 20241121 125600 18223766 322 322 322 322 0
440 20241121 125500 18223766 322 322 322 322 0
441 20241121 125400 18223766 322 322 322 322 10
442 20241121 125300 18220546 322 322 322 322 0
443 20241121 125200 18220546 322 322 322 322 0
444 20241121 125100 18220546 322 322 322 322 10
445 20241121 125000 18217326 321 321 321 321 0
446 20241121 124900 18217326 321 321 321 321 330
447 20241121 124800 18111396 322 322 322 322 0
448 20241121 124700 18111396 322 322 322 322 0
449 20241121 124600 18111396 322 322 322 322 10
450 20241121 124500 18108176 321 322 322 321 160
451 20241121 124400 18056806 321 321 321 321 270
452 20241121 124300 17970136 321 321 321 321 630
453 20241121 124200 17767906 321 321 321 321 154
454 20241121 124100 17718472 322 322 322 322 4
455 20241121 124000 17717184 322 322 322 322 0
456 20241121 123900 17717184 322 322 322 322 90
457 20241121 123800 17688204 322 322 322 322 10
458 20241121 123700 17684984 320 320 320 320 0
459 20241121 123600 17684984 320 320 320 320 300
460 20241121 123500 17588984 320 320 320 320 1500
461 20241121 123400 17108984 320 320 320 320 2010
462 20241121 123300 16465784 320 320 320 320 100
463 20241121 123200 16433784 322 322 322 322 0
464 20241121 123100 16433784 322 322 322 322 0
465 20241121 123000 16433784 322 322 322 322 0
466 20241121 122900 16433784 322 322 322 322 0
467 20241121 122800 16433784 322 322 322 322 0
468 20241121 122700 16433784 322 322 322 322 0
469 20241121 122600 16433784 322 322 322 322 0
470 20241121 122500 16433784 322 322 322 322 0
471 20241121 122400 16433784 322 322 322 322 0
472 20241121 122300 16433784 322 322 322 322 0
473 20241121 122200 16433784 322 322 322 322 0
474 20241121 122100 16433784 322 322 322 322 0
475 20241121 122000 16433784 322 322 322 322 0
476 20241121 121900 16433784 322 322 322 322 0
477 20241121 121800 16433784 322 322 322 322 0
478 20241121 121700 16433784 322 322 322 322 0
479 20241121 121600 16433784 322 322 322 322 0
480 20241121 121500 16433784 322 322 322 322 0
481 20241121 121400 16433784 322 322 322 322 1
482 20241121 121300 16433462 319 319 319 319 0
483 20241121 121200 16433462 319 319 319 319 22
484 20241121 121100 16426444 319 319 319 319 0
485 20241121 121000 16426444 319 319 319 319 1
486 20241121 120900 16426125 322 322 322 322 0
487 20241121 120800 16426125 322 322 322 322 0
488 20241121 120700 16426125 322 322 322 322 0
489 20241121 120600 16426125 322 322 322 322 0
490 20241121 120500 16426125 322 322 322 322 0
491 20241121 120400 16426125 322 322 322 322 20
492 20241121 120300 16419685 323 323 323 323 0
493 20241121 120200 16419685 323 323 323 323 0
494 20241121 120100 16419685 323 322 323 322 23
495 20241121 120000 16412278 320 320 320 320 0
496 20241121 115900 16412278 320 323 323 320 5557
497 20241121 115800 14617534 324 324 324 324 40
498 20241121 115700 14604574 323 323 323 323 32
499 20241121 115600 14594238 323 322 323 322 66
500 20241121 115500 14572930 323 323 323 323 0
501 20241121 115400 14572930 323 323 323 323 0
502 20241121 115300 14572930 323 323 323 323 0
503 20241121 115200 14572930 323 323 323 323 0
504 20241121 115100 14572930 323 323 323 323 0
505 20241121 115000 14572930 323 323 323 323 0
506 20241121 114900 14572930 323 323 323 323 0
507 20241121 114800 14572930 323 323 323 323 0
508 20241121 114700 14572930 323 320 323 320 72
509 20241121 114600 14549687 321 322 322 321 2
510 20241121 114500 14549044 323 323 323 323 0
511 20241121 114400 14549044 323 323 323 323 0
512 20241121 114300 14549044 323 323 323 323 0
513 20241121 114200 14549044 323 323 323 323 0
514 20241121 114100 14549044 323 323 323 323 0
515 20241121 114000 14549044 323 323 323 323 1
516 20241121 113900 14548721 325 325 325 325 1
517 20241121 113800 14548396 324 324 324 324 0
518 20241121 113700 14548396 324 324 324 324 1
519 20241121 113600 14548072 327 327 327 327 153
520 20241121 113500 14498041 327 327 327 327 0
521 20241121 113400 14498041 327 327 327 327 0
522 20241121 113300 14498041 327 327 327 327 0
523 20241121 113200 14498041 327 319 327 319 6500
524 20241121 113100 12401845 320 320 320 320 0
525 20241121 113000 12401845 320 317 320 317 6000
526 20241121 112900 10491445 317 317 317 317 0
527 20241121 112800 10491445 317 317 317 317 230
528 20241121 112700 10418535 317 317 317 317 100
529 20241121 112600 10386835 316 316 316 316 0
530 20241121 112500 10386835 316 316 316 316 6
531 20241121 112400 10384939 316 316 316 316 6
532 20241121 112300 10383043 315 315 315 315 0
533 20241121 112200 10383043 315 315 315 315 0
534 20241121 112100 10383043 315 315 315 315 1300
535 20241121 112000 9973543 316 316 316 316 1
536 20241121 111900 9973227 315 315 315 315 29
537 20241121 111800 9964092 316 316 316 316 1
538 20241121 111700 9963776 317 317 317 317 10
539 20241121 111600 9960606 315 315 315 315 50
540 20241121 111500 9944856 317 317 317 317 0
541 20241121 111400 9944856 317 317 317 317 0
542 20241121 111300 9944856 317 317 317 317 0
543 20241121 111200 9944856 317 317 317 317 0
544 20241121 111100 9944856 317 317 317 317 0
545 20241121 111000 9944856 317 317 317 317 0
546 20241121 110900 9944856 317 317 317 317 0
547 20241121 110800 9944856 317 317 317 317 2
548 20241121 110700 9944222 316 316 316 316 50
549 20241121 110600 9928422 316 316 316 316 50
550 20241121 110500 9912622 316 316 316 316 0
551 20241121 110400 9912622 316 316 316 316 0
552 20241121 110300 9912622 316 316 316 316 40
553 20241121 110200 9899982 316 316 316 316 20
554 20241121 110100 9893662 316 316 316 316 100
555 20241121 110000 9862062 317 316 317 316 79
556 20241121 105900 9837089 317 317 317 317 0
557 20241121 105800 9837089 317 317 317 317 0
558 20241121 105700 9837089 317 317 317 317 19
559 20241121 105600 9831066 317 316 317 316 2
560 20241121 105500 9830433 316 316 316 316 348
561 20241121 105400 9720465 317 317 317 317 1000
562 20241121 105300 9403465 317 317 317 317 2
563 20241121 105200 9402831 317 317 317 317 0
564 20241121 105100 9402831 317 317 317 317 0
565 20241121 105000 9402831 317 317 317 317 50
566 20241121 104900 9386981 317 317 317 317 100
567 20241121 104800 9355281 317 317 317 317 0
568 20241121 104700 9355281 317 317 317 317 2000
569 20241121 104600 8721281 317 317 317 317 0
570 20241121 104500 8721281 317 317 317 317 3000
571 20241121 104400 7770281 317 317 317 317 0
572 20241121 104300 7770281 317 317 317 317 0
573 20241121 104200 7770281 317 317 317 317 0
574 20241121 104100 7770281 317 317 317 317 0
575 20241121 104000 7770281 317 317 317 317 0
576 20241121 103900 7770281 317 317 317 317 0
577 20241121 103800 7770281 317 316 317 315 5001
578 20241121 103700 6193706 317 317 317 317 0
579 20241121 103600 6193706 317 317 317 317 0
580 20241121 103500 6193706 317 317 317 317 0
581 20241121 103400 6193706 317 317 317 317 1
582 20241121 103300 6193389 316 316 316 316 769
583 20241121 103200 5950385 317 317 317 317 1
584 20241121 103100 5950068 316 316 316 316 0
585 20241121 103000 5950068 316 316 316 316 0
586 20241121 102900 5950068 316 316 316 316 0
587 20241121 102800 5950068 316 316 316 316 0
588 20241121 102700 5950068 316 316 316 316 0
589 20241121 102600 5950068 316 316 316 316 1
590 20241121 102500 5949752 318 318 318 318 0
591 20241121 102400 5949752 318 318 318 318 0
592 20241121 102300 5949752 318 318 318 318 0
593 20241121 102200 5949752 318 318 318 318 0
594 20241121 102100 5949752 318 318 318 318 0
595 20241121 102000 5949752 318 318 318 318 0
596 20241121 101900 5949752 318 318 318 318 0
597 20241121 101800 5949752 318 318 318 318 11
598 20241121 101700 5946254 318 318 318 318 0
599 20241121 101600 5946254 318 318 318 318 0
600 20241121 101500 5946254 318 318 318 318 242
601 20241121 101400 5869298 318 316 318 316 298
602 20241121 101300 5775070 316 316 316 316 0
603 20241121 101200 5775070 316 316 316 316 0
604 20241121 101100 5775070 316 317 317 316 70
605 20241121 101000 5752892 318 318 318 318 2
606 20241121 100900 5752256 317 317 317 317 600
607 20241121 100800 5562056 318 318 318 318 12
608 20241121 100700 5558240 319 319 319 319 0
609 20241121 100600 5558240 319 319 319 319 0
610 20241121 100500 5558240 319 319 319 319 0
611 20241121 100400 5558240 319 319 319 319 0
612 20241121 100300 5558240 319 319 319 319 0
613 20241121 100200 5558240 319 319 319 319 0
614 20241121 100100 5558240 319 319 319 319 0
615 20241121 100000 5558240 319 319 319 319 0
616 20241121 095900 5558240 319 319 319 319 0
617 20241121 095800 5558240 319 319 319 319 0
618 20241121 095700 5558240 319 319 319 319 0
619 20241121 095600 5558240 319 319 319 319 0
620 20241121 095500 5558240 319 319 319 319 0
621 20241121 095400 5558240 319 319 319 319 10
622 20241121 095300 5555050 319 319 319 319 0
623 20241121 095200 5555050 319 319 319 319 0
624 20241121 095100 5555050 319 319 319 319 0
625 20241121 095000 5555050 319 319 319 319 0
626 20241121 094900 5555050 319 319 319 319 15
627 20241121 094800 5550265 320 320 320 320 0
628 20241121 094700 5550265 320 320 320 320 0
629 20241121 094600 5550265 320 320 320 320 0
630 20241121 094500 5550265 320 320 320 320 5
631 20241121 094400 5548665 320 320 320 320 0
632 20241121 094300 5548665 320 320 320 320 0
633 20241121 094200 5548665 320 320 320 320 0
634 20241121 094100 5548665 320 320 320 320 5
635 20241121 094000 5547065 320 320 320 320 0
636 20241121 093900 5547065 320 320 320 320 5
637 20241121 093800 5545465 320 320 320 320 15
638 20241121 093700 5540665 320 320 320 320 2
639 20241121 093600 5540025 320 320 320 320 20
640 20241121 093500 5533625 320 320 320 320 20
641 20241121 093400 5527225 320 320 320 320 12
642 20241121 093300 5523385 320 319 320 319 728
643 20241121 093200 5290564 319 319 319 319 10
644 20241121 093100 5287374 319 319 319 319 0
645 20241121 093000 5287374 319 319 319 319 0
646 20241121 092900 5287374 319 320 320 319 3
647 20241121 092800 5286416 319 319 319 319 1567
648 20241121 092700 4786543 319 319 319 319 0
649 20241121 092600 4786543 319 319 319 319 0
650 20241121 092500 4786543 319 319 319 319 0
651 20241121 092400 4786543 319 319 319 319 0
652 20241121 092300 4786543 319 319 319 319 1
653 20241121 092200 4786224 316 318 318 316 2502
654 20241121 092100 3993499 318 318 318 318 48
655 20241121 092000 3978235 318 320 320 318 8
656 20241121 091900 3975683 320 320 320 320 0
657 20241121 091800 3975683 320 320 320 320 0
658 20241121 091700 3975683 320 320 320 320 0
659 20241121 091600 3975683 320 320 320 320 0
660 20241121 091500 3975683 320 320 320 320 10
661 20241121 091400 3972483 320 320 320 320 0
662 20241121 091300 3972483 320 320 320 320 0
663 20241121 091200 3972483 320 320 320 320 33
664 20241121 091100 3961923 320 320 320 320 60
665 20241121 091000 3942723 319 322 323 319 24
666 20241121 090900 3934979 319 322 322 319 12
667 20241121 090800 3931118 321 320 321 320 20
668 20241121 090700 3924707 320 320 320 320 0
669 20241121 090600 3924707 320 320 320 320 2
670 20241121 090500 3924067 319 319 319 319 0
671 20241121 090400 3924067 319 316 319 313 9000
672 20241121 090300 1092985 319 319 319 319 710
673 20241121 090200 866495 319 316 319 316 860
674 20241121 090100 594070 316 316 316 316 610
675 20241121 090000 401310 315 315 315 315 1274