ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
007720/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184900,476316516,818,818,818,818,14286
20241120,184800,476316516,818,818,818,818,0
20241120,184700,476316516,818,818,818,818,0
20241120,184600,476316516,818,818,818,818,0
20241120,184500,476316516,818,818,818,818,0
20241120,184400,476316516,818,818,818,818,0
20241120,184300,476316516,818,818,818,818,0
20241120,184200,476316516,818,818,818,818,0
20241120,184100,476316516,818,818,818,818,0
20241120,184000,476316516,818,818,818,818,0
20241120,183900,476316516,818,818,818,818,0
20241120,183800,476316516,818,818,818,818,0
20241120,183700,476316516,818,818,818,818,0
20241120,183600,476316516,818,818,818,818,0
20241120,183500,476316516,818,818,818,818,0
20241120,183400,476316516,818,818,818,818,0
20241120,183300,476316516,818,818,818,818,0
20241120,183200,476316516,818,818,818,818,0
20241120,183100,476316516,818,818,818,818,0
20241120,183000,476316516,818,818,818,818,0
20241120,182900,476316516,818,818,818,818,0
20241120,182800,476316516,818,818,818,818,0
20241120,182700,476316516,818,818,818,818,0
20241120,182600,476316516,818,818,818,818,0
20241120,182500,476316516,818,818,818,818,0
20241120,182400,476316516,818,818,818,818,0
20241120,182300,476316516,818,818,818,818,0
20241120,182200,476316516,818,818,818,818,0
20241120,182100,476316516,818,818,818,818,0
20241120,182000,476316516,818,818,818,818,0
20241120,181900,476316516,818,818,818,818,14286
20241120,181800,476316516,818,818,818,818,0
20241120,181700,476316516,818,818,818,818,0
20241120,181600,476316516,818,818,818,818,0
20241120,181500,476316516,818,818,818,818,0
20241120,181400,476316516,818,818,818,818,0
20241120,181300,476316516,818,818,818,818,0
20241120,181200,476316516,818,818,818,818,0
20241120,181100,476316516,818,818,818,818,0
20241120,181000,476316516,818,818,818,818,0
20241120,180900,476316516,818,818,818,818,0
20241120,180800,476316516,818,818,818,818,0
20241120,180700,476316516,818,818,818,818,0
20241120,180600,476316516,818,818,818,818,0
20241120,180500,476316516,818,818,818,818,0
20241120,180400,476316516,818,818,818,818,0
20241120,180300,476316516,818,818,818,818,0
20241120,180200,476316516,818,818,818,818,0
20241120,180100,476316516,818,818,818,818,0
20241120,180000,476316516,818,818,818,818,0
20241120,175900,476316516,818,818,818,818,0
20241120,175800,476316516,818,818,818,818,0
20241120,175700,476316516,818,818,818,818,0
20241120,175600,476316516,818,818,818,818,0
20241120,175500,476316516,818,818,818,818,0
20241120,175400,476316516,818,818,818,818,0
20241120,175300,476316516,818,818,818,818,0
20241120,175200,476316516,818,818,818,818,0
20241120,175100,476316516,818,818,818,818,0
20241120,175000,476316516,818,818,818,818,0
20241120,174900,476316516,818,818,818,818,14286
20241120,174800,476316516,818,818,818,818,0
20241120,174700,476316516,818,818,818,818,0
20241120,174600,476316516,818,818,818,818,0
20241120,174500,476316516,818,818,818,818,0
20241120,174400,476316516,818,818,818,818,0
20241120,174300,476316516,818,818,818,818,0
20241120,174200,476316516,818,818,818,818,0
20241120,174100,476316516,818,818,818,818,0
20241120,174000,476316516,818,818,818,818,0
20241120,173900,476316516,818,818,818,818,0
20241120,173800,476316516,818,818,818,818,0
20241120,173700,476316516,818,818,818,818,0
20241120,173600,476316516,818,818,818,818,0
20241120,173500,476316516,818,818,818,818,0
20241120,173400,476316516,818,818,818,818,0
20241120,173300,476316516,818,818,818,818,0
20241120,173200,476316516,818,818,818,818,0
20241120,173100,476316516,818,818,818,818,0
20241120,173000,476316516,818,818,818,818,0
20241120,172900,476316516,818,818,818,818,0
20241120,172800,476316516,818,818,818,818,0
20241120,172700,476316516,818,818,818,818,0
20241120,172600,476316516,818,818,818,818,0
20241120,172500,476316516,818,818,818,818,0
20241120,172400,476316516,818,818,818,818,0
20241120,172300,476316516,818,818,818,818,0
20241120,172200,476316516,818,818,818,818,0
20241120,172100,476316516,818,818,818,818,0
20241120,172000,476316516,818,818,818,818,0
20241120,171900,476316516,818,818,818,818,14286
20241120,171800,476316516,818,818,818,818,0
20241120,171700,476316516,818,818,818,818,0
20241120,171600,476316516,818,818,818,818,0
20241120,171500,476316516,818,818,818,818,0
20241120,171400,476316516,818,818,818,818,0
20241120,171300,476316516,818,818,818,818,0
20241120,171200,476316516,818,818,818,818,0
20241120,171100,476316516,818,818,818,818,0
20241120,171000,476316516,818,818,818,818,0
20241120,170900,476316516,818,818,818,818,0
20241120,170800,476316516,818,818,818,818,0
20241120,170700,476316516,818,818,818,818,0
20241120,170600,476316516,818,818,818,818,0
20241120,170500,476316516,818,818,818,818,0
20241120,170400,476316516,818,818,818,818,0
20241120,170300,476316516,818,818,818,818,0
20241120,170200,476316516,818,818,818,818,0
20241120,170100,476316516,818,818,818,818,0
20241120,170000,476316516,818,818,818,818,0
20241120,165900,476316516,818,818,818,818,0
20241120,165800,476316516,818,818,818,818,0
20241120,165700,476316516,818,818,818,818,0
20241120,165600,476316516,818,818,818,818,0
20241120,165500,476316516,818,818,818,818,0
20241120,165400,476316516,818,818,818,818,0
20241120,165300,476316516,818,818,818,818,0
20241120,165200,476316516,818,818,818,818,0
20241120,165100,476316516,818,818,818,818,0
20241120,165000,476316516,818,818,818,818,0
20241120,164900,476316516,818,818,818,818,14286
20241120,164800,476316516,818,818,818,818,0
20241120,164700,476316516,818,818,818,818,0
20241120,164600,476316516,818,818,818,818,0
20241120,164500,476316516,818,818,818,818,0
20241120,164400,476316516,818,818,818,818,0
20241120,164300,476316516,818,818,818,818,0
20241120,164200,476316516,818,818,818,818,0
20241120,164100,476316516,818,818,818,818,0
20241120,164000,476316516,818,818,818,818,0
20241120,163900,476316516,818,818,818,818,0
20241120,163800,476316516,818,818,818,818,0
20241120,163700,476316516,818,818,818,818,0
20241120,163600,476316516,818,818,818,818,0
20241120,163500,476316516,818,818,818,818,0
20241120,163400,476316516,818,818,818,818,0
20241120,163300,476316516,818,818,818,818,0
20241120,163200,476316516,818,818,818,818,0
20241120,163100,476316516,818,818,818,818,0
20241120,163000,476316516,818,818,818,818,0
20241120,162900,476316516,818,818,818,818,0
20241120,162800,476316516,818,818,818,818,0
20241120,162700,476316516,818,818,818,818,0
20241120,162600,476316516,818,818,818,818,0
20241120,162500,476316516,818,818,818,818,0
20241120,162400,476316516,818,818,818,818,0
20241120,162300,476316516,818,818,818,818,0
20241120,162200,476316516,818,818,818,818,0
20241120,162100,476316516,818,818,818,818,0
20241120,162000,476316516,818,818,818,818,0
20241120,161900,476316516,818,818,818,818,14286
20241120,161800,476316516,818,818,818,818,0
20241120,161700,476316516,818,818,818,818,0
20241120,161600,476316516,818,818,818,818,0
20241120,161500,476316516,818,818,818,818,0
20241120,161400,476316516,818,818,818,818,0
20241120,161300,476316516,818,818,818,818,0
20241120,161200,476316516,818,818,818,818,0
20241120,161100,476316516,818,818,818,818,0
20241120,161000,476316516,818,818,818,818,0
20241120,160900,476316516,818,818,818,818,0
20241120,160800,476316516,818,818,818,818,0
20241120,160700,476316516,818,818,818,818,0
20241120,160600,476316516,818,818,818,818,0
20241120,160500,476316516,818,818,818,818,0
20241120,160400,476316516,818,818,818,818,0
20241120,160300,476316516,818,818,818,818,0
20241120,160200,476316516,818,818,818,818,0
20241120,160100,476316516,818,818,818,818,0
20241120,160000,476316516,818,818,818,818,0
20241120,155900,476316516,818,818,818,818,0
20241120,155800,476316516,818,818,818,818,0
20241120,155700,476316516,818,818,818,818,0
20241120,155600,476316516,818,818,818,818,0
20241120,155500,476316516,818,818,818,818,0
20241120,155400,476316516,818,818,818,818,0
20241120,155300,476316516,818,818,818,818,0
20241120,155200,476316516,818,818,818,818,0
20241120,155100,476316516,818,818,818,818,0
20241120,155000,476316516,818,818,818,818,0
20241120,154900,476316516,818,818,818,818,14286
20241120,154800,476316516,818,818,818,818,0
20241120,154700,476316516,818,818,818,818,0
20241120,154600,476316516,818,818,818,818,0
20241120,154500,476316516,818,818,818,818,0
20241120,154400,476316516,818,818,818,818,0
20241120,154300,476316516,818,818,818,818,0
20241120,154200,476316516,818,818,818,818,0
20241120,154100,476316516,818,818,818,818,0
20241120,154000,476316516,818,818,818,818,0
20241120,153900,476316516,818,818,818,818,0
20241120,153800,476316516,818,818,818,818,0
20241120,153700,476316516,818,818,818,818,0
20241120,153600,476316516,818,818,818,818,0
20241120,153500,476316516,818,818,818,818,0
20241120,153400,476316516,818,818,818,818,0
20241120,153300,476316516,818,818,818,818,0
20241120,153200,476316516,818,818,818,818,0
20241120,153100,476316516,818,818,818,818,0
20241120,153000,476316516,818,818,818,818,14286
20241120,152900,464630568,820,820,820,820,0
20241120,152800,464630568,820,820,820,820,0
20241120,152700,464630568,820,820,820,820,0
20241120,152600,464630568,820,820,820,820,0
20241120,152500,464630568,820,820,820,820,0
20241120,152400,464630568,820,820,820,820,0
20241120,152300,464630568,820,820,820,820,0
20241120,152200,464630568,820,820,820,820,0
20241120,152100,464630568,820,820,820,820,0
20241120,152000,464630568,820,820,820,820,0
20241120,151900,464630568,820,821,821,820,237
20241120,151800,464436011,821,817,821,817,3996
20241120,151700,461160231,821,819,821,815,542
20241120,151600,460717642,819,819,822,817,20
20241120,151500,460701248,822,822,822,815,13251
20241120,151400,449871339,820,822,823,820,410
20241120,151300,449534710,823,820,823,820,7467
20241120,151200,443406622,822,820,822,820,776
20241120,151100,442768752,822,818,822,818,7563
20241120,151000,436582192,818,818,818,817,2841
20241120,150900,434258865,818,818,818,818,300
20241120,150800,434013465,818,818,818,818,74
20241120,150700,433952933,818,818,818,818,1
20241120,150600,433952115,818,818,818,818,3395
20241120,150500,431175005,818,819,819,818,404
20241120,150400,430844532,820,820,820,820,2
20241120,150300,430842892,818,818,818,818,300
20241120,150200,430597492,820,819,820,819,1061
20241120,150100,429728433,818,818,818,818,1241
20241120,150000,428713295,819,819,819,819,3154
20241120,145900,426130169,820,819,820,819,237
20241120,145800,425935831,820,820,820,820,445
20241120,145700,425570931,820,820,820,820,87
20241120,145600,425499591,819,819,819,819,374
20241120,145500,425193285,819,820,820,819,117
20241120,145400,425097347,820,820,820,820,1302
20241120,145300,424029707,820,820,820,818,1002
20241120,145200,423210067,819,819,819,819,20
20241120,145100,423193687,819,819,821,819,1431
20241120,145000,422021674,819,819,819,819,1000
20241120,144900,421202674,819,822,822,819,3001
20241120,144800,418744262,822,822,822,822,100
20241120,144700,418662062,822,822,822,822,56
20241120,144600,418616030,823,822,823,822,10
20241120,144500,418607801,823,821,823,821,500
20241120,144400,418196362,819,819,819,819,1402
20241120,144300,417048124,819,819,822,819,9
20241120,144200,417040748,819,820,820,819,2
20241120,144100,417039109,819,819,819,819,0
20241120,144000,417039109,819,819,819,819,66
20241120,143900,416985055,821,821,821,821,1
20241120,143800,416984234,819,819,819,819,1
20241120,143700,416983415,819,819,822,819,9611
20241120,143600,409097486,820,817,820,817,3
20241120,143500,409095030,817,820,820,817,3496
20241120,143400,406237134,821,819,821,819,11
20241120,143300,406228122,819,819,819,819,1261
20241120,143200,405195363,819,819,819,819,41
20241120,143100,405161784,817,818,818,817,10000
20241120,143000,396989697,818,819,819,818,867
20241120,142900,396280490,819,819,819,819,844
20241120,142800,395589254,820,820,820,820,0
20241120,142700,395589254,820,820,820,820,150
20241120,142600,395466254,820,819,820,819,17
20241120,142500,395452320,818,820,820,818,595
20241120,142400,394964716,819,819,819,819,100
20241120,142300,394882816,820,820,820,820,17
20241120,142200,394868876,820,820,820,820,1
20241120,142100,394868056,820,820,820,820,10
20241120,142000,394859856,820,820,820,820,0
20241120,141900,394859856,820,820,820,820,400
20241120,141800,394531856,820,820,820,820,55
20241120,141700,394486756,820,820,820,820,951
20241120,141600,393706936,818,818,818,818,0
20241120,141500,393706936,818,819,819,818,7153
20241120,141400,387851264,821,821,821,821,25
20241120,141300,387830739,820,821,821,820,1003
20241120,141200,387007279,821,821,821,821,103
20241120,141100,386922716,821,821,821,821,0
20241120,141000,386922716,821,821,821,821,1
20241120,140900,386921895,821,821,822,821,18
20241120,140800,386907101,822,819,822,819,201
20241120,140700,386742105,818,818,818,818,90
20241120,140600,386668485,819,818,819,818,1001
20241120,140500,385849665,818,818,818,818,1
20241120,140400,385848847,818,819,819,818,3025
20241120,140300,383374387,819,819,819,819,1124
20241120,140200,382453831,820,820,820,820,1
20241120,140100,382453011,821,820,821,820,3
20241120,140000,382450550,820,817,820,817,1398
20241120,135900,381305690,817,818,818,817,458
20241120,135800,380931404,817,819,819,817,916
20241120,135700,380181812,819,820,820,819,11
20241120,135600,380172793,820,820,820,820,2
20241120,135500,380171153,820,819,820,819,263
20241120,135400,379955751,819,819,819,819,2682
20241120,135300,377759193,820,820,820,820,300
20241120,135200,377513193,819,819,819,819,18
20241120,135100,377498451,823,819,823,819,32
20241120,135000,377472151,817,821,822,817,4432
20241120,134900,373837952,821,819,823,819,267
20241120,134800,373619271,817,817,817,817,0
20241120,134700,373619271,817,817,817,817,10
20241120,134600,373611101,817,819,819,817,1536
20241120,134500,372356105,819,819,819,819,1000
20241120,134400,371537105,822,819,822,819,2
20241120,134300,371535464,823,823,823,823,0
20241120,134200,371535464,823,823,823,823,0
20241120,134100,371535464,823,817,823,817,450
20241120,134000,371167807,817,819,819,817,607
20241120,133900,370671778,817,816,817,816,599
20241120,133800,370182400,817,818,818,817,5095
20241120,133700,366017678,818,818,818,818,1266
20241120,133600,364982090,818,821,823,818,3361
20241120,133500,362230423,819,819,819,819,685
20241120,133400,361669408,819,820,820,819,2493
20241120,133300,359625648,820,820,820,820,3000
20241120,133200,357165648,823,823,823,823,1
20241120,133100,357164825,821,822,822,821,2552
20241120,133000,355069620,824,824,824,824,0
20241120,132900,355069620,824,824,824,824,0
20241120,132800,355069620,824,824,824,824,49
20241120,132700,355029244,824,824,824,824,0
20241120,132600,355029244,824,824,824,824,37
20241120,132500,354998756,824,824,824,824,3000
20241120,132400,352526756,824,824,824,824,20
20241120,132300,352510276,824,825,825,824,109
20241120,132200,352420458,825,825,825,823,3540
20241120,132100,349507030,825,822,825,821,1450
20241120,132000,348316572,822,825,825,822,8
20241120,131900,348309990,825,825,825,825,0
20241120,131800,348309990,825,825,825,825,50
20241120,131700,348268740,821,821,821,821,0
20241120,131600,348268740,821,826,827,821,2002
20241120,131500,346623856,824,823,827,823,1796
20241120,131400,345144503,823,822,823,822,27
20241120,131300,345122304,823,823,823,823,514
20241120,131200,344699282,823,823,827,823,4
20241120,131100,344695983,826,823,826,823,503
20241120,131000,344280512,826,823,826,823,301
20241120,130900,344031892,821,821,821,821,812
20241120,130800,343365240,821,821,821,821,1188
20241120,130700,342389892,821,821,821,821,2716
20241120,130600,340160056,821,821,821,821,493
20241120,130500,339755303,821,821,821,821,0
20241120,130400,339755303,821,822,822,821,5000
20241120,130300,335650293,821,821,821,821,0
20241120,130200,335650293,821,821,821,821,0
20241120,130100,335650293,821,824,824,821,437
20241120,130000,335291454,824,824,824,824,1564
20241120,125900,334002718,824,824,824,824,167
20241120,125800,333865110,824,824,826,824,3
20241120,125700,333862636,823,823,823,823,0
20241120,125600,333862636,823,823,823,823,336
20241120,125500,333586108,821,821,821,821,0
20241120,125400,333586108,821,821,821,821,0
20241120,125300,333586108,821,823,823,821,2013
20241120,125200,331932906,823,823,823,823,1
20241120,125100,331932083,823,823,823,823,0
20241120,125000,331932083,823,823,823,823,0
20241120,124900,331932083,823,823,827,823,1029
20241120,124800,331083216,821,821,821,821,1978
20241120,124700,329459278,823,823,823,823,66
20241120,124600,329404960,823,822,827,822,201
20241120,124500,329239541,822,821,822,821,1270
20241120,124400,328195651,822,822,824,822,1901
20241120,124300,326633015,824,822,824,822,1202
20241120,124200,325644969,822,821,822,821,4421
20241120,124100,322012441,821,821,821,821,466
20241120,124000,321629855,821,822,822,821,1011
20241120,123900,320798814,823,823,823,823,0
20241120,123800,320798814,823,823,823,823,822
20241120,123700,320122308,823,824,824,823,2980
20241120,123600,317667038,825,825,825,825,6
20241120,123500,317662088,825,825,825,825,0
20241120,123400,317662088,825,825,825,825,2
20241120,123300,317660438,827,827,827,827,0
20241120,123200,317660438,827,827,827,827,0
20241120,123100,317660438,827,827,827,827,1001
20241120,123000,316832611,823,823,823,823,1015
20241120,122900,315997266,827,827,827,827,0
20241120,122800,315997266,827,826,827,826,3
20241120,122700,315994787,826,827,827,826,620
20241120,122600,315482058,823,826,826,823,8276
20241120,122500,308668465,827,826,827,826,8
20241120,122400,308661851,824,825,825,824,851
20241120,122300,307959857,823,823,823,823,0
20241120,122200,307959857,823,823,823,823,0
20241120,122100,307959857,823,823,823,823,0
20241120,122000,307959857,823,823,823,823,616
20241120,121900,307452889,823,823,823,823,4000
20241120,121800,304160889,823,822,825,821,14317
20241120,121700,292392271,822,820,822,820,2731
20241120,121600,290149683,820,821,821,820,512
20241120,121500,289729832,822,822,822,822,0
20241120,121400,289729832,822,822,822,822,159
20241120,121300,289599134,822,824,824,822,2446
20241120,121200,287585306,825,825,825,825,260
20241120,121100,287370806,824,825,825,824,113
20241120,121000,287277650,825,825,825,825,33
20241120,120900,287250425,825,825,825,825,0
20241120,120800,287250425,825,825,825,825,0
20241120,120700,287250425,825,825,825,825,34
20241120,120600,287222375,825,825,825,825,0
20241120,120500,287222375,825,825,825,825,0
20241120,120400,287222375,825,825,825,825,0
20241120,120300,287222375,825,825,825,825,516
20241120,120200,286796675,825,825,825,825,0
20241120,120100,286796675,825,825,825,825,1000
20241120,120000,285971675,825,825,825,825,260
20241120,115900,285757175,826,826,826,826,300
20241120,115800,285509375,826,826,826,826,0
20241120,115700,285509375,826,827,828,826,14051
20241120,115600,273895921,826,826,826,826,0
20241120,115500,273895921,826,824,827,824,2011
20241120,115400,272235840,824,824,824,824,0
20241120,115300,272235840,824,824,824,824,0
20241120,115200,272235840,824,824,824,824,100
20241120,115100,272153440,825,825,825,825,1
20241120,115000,272152615,826,825,826,825,2
20241120,114900,272150964,823,826,826,823,3297
20241120,114800,269429095,826,826,826,826,0
20241120,114700,269429095,826,825,826,825,1030
20241120,114600,268579109,825,825,825,825,308
20241120,114500,268325009,825,825,826,825,104
20241120,114400,268239208,826,825,826,825,4
20241120,114300,268235906,825,822,825,822,1006
20241120,114200,267406800,822,823,824,820,3629
20241120,114100,264427183,824,824,824,824,0
20241120,114000,264427183,824,823,824,823,17
20241120,113900,264413176,824,824,824,822,3091
20241120,113800,261868678,823,821,824,818,8101
20241120,113700,255227755,820,820,820,820,1495
20241120,113600,254001855,819,819,819,819,0
20241120,113500,254001855,819,819,819,819,102
20241120,113400,253918317,817,819,819,817,600
20241120,113300,253427084,819,819,819,819,500
20241120,113200,253017584,819,819,819,819,0
20241120,113100,253017584,819,819,819,819,99
20241120,113000,252936503,821,821,821,818,387
20241120,112900,252619334,821,821,821,821,100
20241120,112800,252537234,821,819,821,819,9935
20241120,112700,244391890,819,813,819,813,8417
20241120,112600,237523072,807,817,818,807,10830
20241120,112500,228745236,817,816,817,813,5909
20241120,112400,223927497,813,814,814,811,1361
20241120,112300,222821291,814,821,821,811,15319
20241120,112200,210301963,818,819,819,818,9537
20241120,112100,202492412,820,820,820,820,1730
20241120,112000,201073812,820,820,821,819,3646
20241120,111900,198084700,820,821,821,820,10023
20241120,111800,189865779,821,822,822,821,4623
20241120,111700,186069925,822,823,824,822,201
20241120,111600,185904694,823,824,824,823,11
20241120,111500,185895640,823,823,823,823,237
20241120,111400,185700589,823,824,824,823,1009
20241120,111300,184869403,824,824,824,824,301
20241120,111200,184621379,823,823,823,823,241
20241120,111100,184423036,823,823,823,822,32
20241120,111000,184396721,823,823,823,823,180
20241120,110900,184248581,822,822,822,822,200
20241120,110800,184084181,822,822,822,822,200
20241120,110700,183919781,823,824,824,823,327
20241120,110600,183650433,824,821,824,821,1288
20241120,110500,182592925,821,821,822,821,1140
20241120,110400,181656885,822,824,824,822,5180
20241120,110300,177397148,824,825,825,824,981
20241120,110200,176588802,825,824,825,824,711
20241120,110100,176002918,825,826,826,825,1301
20241120,110000,174929492,826,826,826,826,902
20241120,105900,174184440,826,826,826,826,29
20241120,105800,174160486,826,825,826,825,5151
20241120,105700,169906054,824,824,824,824,545
20241120,105600,169456974,824,824,824,824,3
20241120,105500,169454502,824,824,824,824,202
20241120,105400,169288054,824,822,824,822,6059
20241120,105300,164302094,822,822,822,822,9
20241120,105200,164294696,821,820,822,820,49
20241120,105100,164254459,820,822,822,820,1042
20241120,105000,163398974,822,822,822,820,7977
20241120,104900,156849374,823,823,823,823,63
20241120,104800,156797525,821,823,823,821,2536
20241120,104700,154711638,822,822,822,822,3690
20241120,104600,151678458,822,822,822,822,346
20241120,104500,151394046,822,822,822,822,86
20241120,104400,151323354,822,822,822,821,1058
20241120,104300,150454710,822,822,822,822,409
20241120,104200,150118512,822,824,824,822,13889
20241120,104100,138692705,824,824,824,824,100
20241120,104000,138610305,825,826,826,825,1384
20241120,103900,137468404,827,827,827,827,195
20241120,103800,137307139,827,827,827,827,36
20241120,103700,137277367,827,827,827,827,0
20241120,103600,137277367,827,827,827,827,101
20241120,103500,137193840,825,830,830,824,15229
20241120,103400,124634923,824,827,827,824,5707
20241120,103300,119924184,831,829,831,828,4001
20241120,103200,116611306,830,830,830,830,722
20241120,103100,116012046,830,830,830,830,40
20241120,103000,115978846,829,830,830,829,2790
20241120,102900,113663150,830,830,830,830,144
20241120,102800,113543630,828,828,828,828,25
20241120,102700,113522930,828,828,828,828,0
20241120,102600,113522930,828,827,828,827,115
20241120,102500,113427782,827,827,827,827,516
20241120,102400,113001050,827,829,829,827,430
20241120,102300,112645380,829,828,829,828,2515
20241120,102200,110560545,828,828,828,828,2547
20241120,102100,108451629,830,832,832,830,1137
20241120,102000,107507917,832,832,832,830,25
20241120,101900,107487119,830,830,830,830,0
20241120,101800,107487119,830,832,832,830,9840
20241120,101700,99313457,832,830,832,830,1113
20241120,101600,98387455,830,831,831,830,1000
20241120,101500,97557155,832,832,832,832,10
20241120,101400,97548835,831,831,831,831,600
20241120,101300,97050235,831,831,831,831,0
20241120,101200,97050235,831,831,831,831,99
20241120,101100,96967966,831,831,831,831,202
20241120,101000,96800104,831,830,831,830,982
20241120,100900,95984160,830,830,830,830,101
20241120,100800,95900330,830,830,830,830,1
20241120,100700,95899500,831,831,831,831,1
20241120,100600,95898669,831,827,831,827,13
20241120,100500,95887870,827,826,827,826,5584
20241120,100400,91275485,828,825,831,825,2017
20241120,100300,89605436,825,825,825,825,372
20241120,100200,89298536,828,825,828,825,981
20241120,100100,88489208,825,825,825,825,7531
20241120,100000,82276133,827,827,827,827,1201
20241120,095900,81282906,831,828,831,825,6211
20241120,095800,76151355,827,831,831,827,910
20241120,095700,75398733,829,829,829,829,124
20241120,095600,75295937,827,827,827,827,800
20241120,095500,74634337,829,831,831,827,6602
20241120,095400,69167258,831,831,831,831,511
20241120,095300,68742617,831,831,831,831,0
20241120,095200,68742617,831,831,831,831,0
20241120,095100,68742617,831,831,831,831,50
20241120,095000,68701067,830,830,830,830,650
20241120,094900,68161567,830,830,830,830,301
20241120,094800,67911737,831,831,831,831,79
20241120,094700,67846088,831,830,831,830,3229
20241120,094600,65165889,830,830,830,830,49
20241120,094500,65125219,831,831,831,831,0
20241120,094400,65125219,831,830,831,830,166
20241120,094300,64987438,830,829,830,829,1292
20241120,094200,63916321,830,831,831,830,10
20241120,094100,63908012,827,834,834,825,8208
20241120,094000,57120029,830,832,832,830,601
20241120,093900,56621009,834,833,835,833,78
20241120,093800,56555954,835,836,836,834,1975
20241120,093700,54906811,836,834,836,834,902
20241120,093600,54153995,834,832,834,828,4926
20241120,093500,50065446,832,830,832,830,515
20241120,093400,49637994,830,833,833,830,6718
20241120,093300,44044850,833,834,834,833,386
20241120,093200,43723227,834,831,834,831,1585
20241120,093100,42405610,831,831,831,831,0
20241120,093000,42405610,831,830,831,829,4497
20241120,092900,38673724,830,831,831,830,4
20241120,092800,38670402,831,831,831,831,19
20241120,092700,38654613,831,831,831,831,6
20241120,092600,38649627,832,830,832,830,10148
20241120,092500,30224583,831,832,832,830,1017
20241120,092400,29379482,833,834,834,833,6
20241120,092300,29374483,833,833,833,833,60
20241120,092200,29324503,834,835,835,834,9
20241120,092100,29316992,831,833,833,831,80
20241120,092000,29250500,832,832,832,832,324
20241120,091900,28980932,832,832,832,832,2548
20241120,091800,26860996,832,834,834,832,1538
20241120,091700,25581180,834,833,834,832,2525
20241120,091600,23479571,833,832,833,832,502
20241120,091500,23061407,832,832,832,832,2011
20241120,091400,21388255,832,833,833,832,189
20241120,091300,21230990,833,833,833,833,47
20241120,091200,21191839,835,835,835,835,236
20241120,091100,20994779,835,836,836,835,103
20241120,091000,20908768,828,836,836,827,730
20241120,090900,20303761,836,830,836,830,547
20241120,090800,19847969,826,836,836,826,4670
20241120,090700,15977074,836,832,836,830,1696
20241120,090600,14569070,833,836,836,833,585
20241120,090500,14080235,834,836,836,834,500
20241120,090400,13662733,837,838,838,837,2853
20241120,090300,11274652,838,837,838,836,273
20241120,090200,11046311,837,833,837,831,109
20241120,090100,10955578,832,836,836,830,10303
20241120,090000,2400614,832,848,848,832,2308
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 184900 476316516 818 818 818 818 14286
3 20241120 184800 476316516 818 818 818 818 0
4 20241120 184700 476316516 818 818 818 818 0
5 20241120 184600 476316516 818 818 818 818 0
6 20241120 184500 476316516 818 818 818 818 0
7 20241120 184400 476316516 818 818 818 818 0
8 20241120 184300 476316516 818 818 818 818 0
9 20241120 184200 476316516 818 818 818 818 0
10 20241120 184100 476316516 818 818 818 818 0
11 20241120 184000 476316516 818 818 818 818 0
12 20241120 183900 476316516 818 818 818 818 0
13 20241120 183800 476316516 818 818 818 818 0
14 20241120 183700 476316516 818 818 818 818 0
15 20241120 183600 476316516 818 818 818 818 0
16 20241120 183500 476316516 818 818 818 818 0
17 20241120 183400 476316516 818 818 818 818 0
18 20241120 183300 476316516 818 818 818 818 0
19 20241120 183200 476316516 818 818 818 818 0
20 20241120 183100 476316516 818 818 818 818 0
21 20241120 183000 476316516 818 818 818 818 0
22 20241120 182900 476316516 818 818 818 818 0
23 20241120 182800 476316516 818 818 818 818 0
24 20241120 182700 476316516 818 818 818 818 0
25 20241120 182600 476316516 818 818 818 818 0
26 20241120 182500 476316516 818 818 818 818 0
27 20241120 182400 476316516 818 818 818 818 0
28 20241120 182300 476316516 818 818 818 818 0
29 20241120 182200 476316516 818 818 818 818 0
30 20241120 182100 476316516 818 818 818 818 0
31 20241120 182000 476316516 818 818 818 818 0
32 20241120 181900 476316516 818 818 818 818 14286
33 20241120 181800 476316516 818 818 818 818 0
34 20241120 181700 476316516 818 818 818 818 0
35 20241120 181600 476316516 818 818 818 818 0
36 20241120 181500 476316516 818 818 818 818 0
37 20241120 181400 476316516 818 818 818 818 0
38 20241120 181300 476316516 818 818 818 818 0
39 20241120 181200 476316516 818 818 818 818 0
40 20241120 181100 476316516 818 818 818 818 0
41 20241120 181000 476316516 818 818 818 818 0
42 20241120 180900 476316516 818 818 818 818 0
43 20241120 180800 476316516 818 818 818 818 0
44 20241120 180700 476316516 818 818 818 818 0
45 20241120 180600 476316516 818 818 818 818 0
46 20241120 180500 476316516 818 818 818 818 0
47 20241120 180400 476316516 818 818 818 818 0
48 20241120 180300 476316516 818 818 818 818 0
49 20241120 180200 476316516 818 818 818 818 0
50 20241120 180100 476316516 818 818 818 818 0
51 20241120 180000 476316516 818 818 818 818 0
52 20241120 175900 476316516 818 818 818 818 0
53 20241120 175800 476316516 818 818 818 818 0
54 20241120 175700 476316516 818 818 818 818 0
55 20241120 175600 476316516 818 818 818 818 0
56 20241120 175500 476316516 818 818 818 818 0
57 20241120 175400 476316516 818 818 818 818 0
58 20241120 175300 476316516 818 818 818 818 0
59 20241120 175200 476316516 818 818 818 818 0
60 20241120 175100 476316516 818 818 818 818 0
61 20241120 175000 476316516 818 818 818 818 0
62 20241120 174900 476316516 818 818 818 818 14286
63 20241120 174800 476316516 818 818 818 818 0
64 20241120 174700 476316516 818 818 818 818 0
65 20241120 174600 476316516 818 818 818 818 0
66 20241120 174500 476316516 818 818 818 818 0
67 20241120 174400 476316516 818 818 818 818 0
68 20241120 174300 476316516 818 818 818 818 0
69 20241120 174200 476316516 818 818 818 818 0
70 20241120 174100 476316516 818 818 818 818 0
71 20241120 174000 476316516 818 818 818 818 0
72 20241120 173900 476316516 818 818 818 818 0
73 20241120 173800 476316516 818 818 818 818 0
74 20241120 173700 476316516 818 818 818 818 0
75 20241120 173600 476316516 818 818 818 818 0
76 20241120 173500 476316516 818 818 818 818 0
77 20241120 173400 476316516 818 818 818 818 0
78 20241120 173300 476316516 818 818 818 818 0
79 20241120 173200 476316516 818 818 818 818 0
80 20241120 173100 476316516 818 818 818 818 0
81 20241120 173000 476316516 818 818 818 818 0
82 20241120 172900 476316516 818 818 818 818 0
83 20241120 172800 476316516 818 818 818 818 0
84 20241120 172700 476316516 818 818 818 818 0
85 20241120 172600 476316516 818 818 818 818 0
86 20241120 172500 476316516 818 818 818 818 0
87 20241120 172400 476316516 818 818 818 818 0
88 20241120 172300 476316516 818 818 818 818 0
89 20241120 172200 476316516 818 818 818 818 0
90 20241120 172100 476316516 818 818 818 818 0
91 20241120 172000 476316516 818 818 818 818 0
92 20241120 171900 476316516 818 818 818 818 14286
93 20241120 171800 476316516 818 818 818 818 0
94 20241120 171700 476316516 818 818 818 818 0
95 20241120 171600 476316516 818 818 818 818 0
96 20241120 171500 476316516 818 818 818 818 0
97 20241120 171400 476316516 818 818 818 818 0
98 20241120 171300 476316516 818 818 818 818 0
99 20241120 171200 476316516 818 818 818 818 0
100 20241120 171100 476316516 818 818 818 818 0
101 20241120 171000 476316516 818 818 818 818 0
102 20241120 170900 476316516 818 818 818 818 0
103 20241120 170800 476316516 818 818 818 818 0
104 20241120 170700 476316516 818 818 818 818 0
105 20241120 170600 476316516 818 818 818 818 0
106 20241120 170500 476316516 818 818 818 818 0
107 20241120 170400 476316516 818 818 818 818 0
108 20241120 170300 476316516 818 818 818 818 0
109 20241120 170200 476316516 818 818 818 818 0
110 20241120 170100 476316516 818 818 818 818 0
111 20241120 170000 476316516 818 818 818 818 0
112 20241120 165900 476316516 818 818 818 818 0
113 20241120 165800 476316516 818 818 818 818 0
114 20241120 165700 476316516 818 818 818 818 0
115 20241120 165600 476316516 818 818 818 818 0
116 20241120 165500 476316516 818 818 818 818 0
117 20241120 165400 476316516 818 818 818 818 0
118 20241120 165300 476316516 818 818 818 818 0
119 20241120 165200 476316516 818 818 818 818 0
120 20241120 165100 476316516 818 818 818 818 0
121 20241120 165000 476316516 818 818 818 818 0
122 20241120 164900 476316516 818 818 818 818 14286
123 20241120 164800 476316516 818 818 818 818 0
124 20241120 164700 476316516 818 818 818 818 0
125 20241120 164600 476316516 818 818 818 818 0
126 20241120 164500 476316516 818 818 818 818 0
127 20241120 164400 476316516 818 818 818 818 0
128 20241120 164300 476316516 818 818 818 818 0
129 20241120 164200 476316516 818 818 818 818 0
130 20241120 164100 476316516 818 818 818 818 0
131 20241120 164000 476316516 818 818 818 818 0
132 20241120 163900 476316516 818 818 818 818 0
133 20241120 163800 476316516 818 818 818 818 0
134 20241120 163700 476316516 818 818 818 818 0
135 20241120 163600 476316516 818 818 818 818 0
136 20241120 163500 476316516 818 818 818 818 0
137 20241120 163400 476316516 818 818 818 818 0
138 20241120 163300 476316516 818 818 818 818 0
139 20241120 163200 476316516 818 818 818 818 0
140 20241120 163100 476316516 818 818 818 818 0
141 20241120 163000 476316516 818 818 818 818 0
142 20241120 162900 476316516 818 818 818 818 0
143 20241120 162800 476316516 818 818 818 818 0
144 20241120 162700 476316516 818 818 818 818 0
145 20241120 162600 476316516 818 818 818 818 0
146 20241120 162500 476316516 818 818 818 818 0
147 20241120 162400 476316516 818 818 818 818 0
148 20241120 162300 476316516 818 818 818 818 0
149 20241120 162200 476316516 818 818 818 818 0
150 20241120 162100 476316516 818 818 818 818 0
151 20241120 162000 476316516 818 818 818 818 0
152 20241120 161900 476316516 818 818 818 818 14286
153 20241120 161800 476316516 818 818 818 818 0
154 20241120 161700 476316516 818 818 818 818 0
155 20241120 161600 476316516 818 818 818 818 0
156 20241120 161500 476316516 818 818 818 818 0
157 20241120 161400 476316516 818 818 818 818 0
158 20241120 161300 476316516 818 818 818 818 0
159 20241120 161200 476316516 818 818 818 818 0
160 20241120 161100 476316516 818 818 818 818 0
161 20241120 161000 476316516 818 818 818 818 0
162 20241120 160900 476316516 818 818 818 818 0
163 20241120 160800 476316516 818 818 818 818 0
164 20241120 160700 476316516 818 818 818 818 0
165 20241120 160600 476316516 818 818 818 818 0
166 20241120 160500 476316516 818 818 818 818 0
167 20241120 160400 476316516 818 818 818 818 0
168 20241120 160300 476316516 818 818 818 818 0
169 20241120 160200 476316516 818 818 818 818 0
170 20241120 160100 476316516 818 818 818 818 0
171 20241120 160000 476316516 818 818 818 818 0
172 20241120 155900 476316516 818 818 818 818 0
173 20241120 155800 476316516 818 818 818 818 0
174 20241120 155700 476316516 818 818 818 818 0
175 20241120 155600 476316516 818 818 818 818 0
176 20241120 155500 476316516 818 818 818 818 0
177 20241120 155400 476316516 818 818 818 818 0
178 20241120 155300 476316516 818 818 818 818 0
179 20241120 155200 476316516 818 818 818 818 0
180 20241120 155100 476316516 818 818 818 818 0
181 20241120 155000 476316516 818 818 818 818 0
182 20241120 154900 476316516 818 818 818 818 14286
183 20241120 154800 476316516 818 818 818 818 0
184 20241120 154700 476316516 818 818 818 818 0
185 20241120 154600 476316516 818 818 818 818 0
186 20241120 154500 476316516 818 818 818 818 0
187 20241120 154400 476316516 818 818 818 818 0
188 20241120 154300 476316516 818 818 818 818 0
189 20241120 154200 476316516 818 818 818 818 0
190 20241120 154100 476316516 818 818 818 818 0
191 20241120 154000 476316516 818 818 818 818 0
192 20241120 153900 476316516 818 818 818 818 0
193 20241120 153800 476316516 818 818 818 818 0
194 20241120 153700 476316516 818 818 818 818 0
195 20241120 153600 476316516 818 818 818 818 0
196 20241120 153500 476316516 818 818 818 818 0
197 20241120 153400 476316516 818 818 818 818 0
198 20241120 153300 476316516 818 818 818 818 0
199 20241120 153200 476316516 818 818 818 818 0
200 20241120 153100 476316516 818 818 818 818 0
201 20241120 153000 476316516 818 818 818 818 14286
202 20241120 152900 464630568 820 820 820 820 0
203 20241120 152800 464630568 820 820 820 820 0
204 20241120 152700 464630568 820 820 820 820 0
205 20241120 152600 464630568 820 820 820 820 0
206 20241120 152500 464630568 820 820 820 820 0
207 20241120 152400 464630568 820 820 820 820 0
208 20241120 152300 464630568 820 820 820 820 0
209 20241120 152200 464630568 820 820 820 820 0
210 20241120 152100 464630568 820 820 820 820 0
211 20241120 152000 464630568 820 820 820 820 0
212 20241120 151900 464630568 820 821 821 820 237
213 20241120 151800 464436011 821 817 821 817 3996
214 20241120 151700 461160231 821 819 821 815 542
215 20241120 151600 460717642 819 819 822 817 20
216 20241120 151500 460701248 822 822 822 815 13251
217 20241120 151400 449871339 820 822 823 820 410
218 20241120 151300 449534710 823 820 823 820 7467
219 20241120 151200 443406622 822 820 822 820 776
220 20241120 151100 442768752 822 818 822 818 7563
221 20241120 151000 436582192 818 818 818 817 2841
222 20241120 150900 434258865 818 818 818 818 300
223 20241120 150800 434013465 818 818 818 818 74
224 20241120 150700 433952933 818 818 818 818 1
225 20241120 150600 433952115 818 818 818 818 3395
226 20241120 150500 431175005 818 819 819 818 404
227 20241120 150400 430844532 820 820 820 820 2
228 20241120 150300 430842892 818 818 818 818 300
229 20241120 150200 430597492 820 819 820 819 1061
230 20241120 150100 429728433 818 818 818 818 1241
231 20241120 150000 428713295 819 819 819 819 3154
232 20241120 145900 426130169 820 819 820 819 237
233 20241120 145800 425935831 820 820 820 820 445
234 20241120 145700 425570931 820 820 820 820 87
235 20241120 145600 425499591 819 819 819 819 374
236 20241120 145500 425193285 819 820 820 819 117
237 20241120 145400 425097347 820 820 820 820 1302
238 20241120 145300 424029707 820 820 820 818 1002
239 20241120 145200 423210067 819 819 819 819 20
240 20241120 145100 423193687 819 819 821 819 1431
241 20241120 145000 422021674 819 819 819 819 1000
242 20241120 144900 421202674 819 822 822 819 3001
243 20241120 144800 418744262 822 822 822 822 100
244 20241120 144700 418662062 822 822 822 822 56
245 20241120 144600 418616030 823 822 823 822 10
246 20241120 144500 418607801 823 821 823 821 500
247 20241120 144400 418196362 819 819 819 819 1402
248 20241120 144300 417048124 819 819 822 819 9
249 20241120 144200 417040748 819 820 820 819 2
250 20241120 144100 417039109 819 819 819 819 0
251 20241120 144000 417039109 819 819 819 819 66
252 20241120 143900 416985055 821 821 821 821 1
253 20241120 143800 416984234 819 819 819 819 1
254 20241120 143700 416983415 819 819 822 819 9611
255 20241120 143600 409097486 820 817 820 817 3
256 20241120 143500 409095030 817 820 820 817 3496
257 20241120 143400 406237134 821 819 821 819 11
258 20241120 143300 406228122 819 819 819 819 1261
259 20241120 143200 405195363 819 819 819 819 41
260 20241120 143100 405161784 817 818 818 817 10000
261 20241120 143000 396989697 818 819 819 818 867
262 20241120 142900 396280490 819 819 819 819 844
263 20241120 142800 395589254 820 820 820 820 0
264 20241120 142700 395589254 820 820 820 820 150
265 20241120 142600 395466254 820 819 820 819 17
266 20241120 142500 395452320 818 820 820 818 595
267 20241120 142400 394964716 819 819 819 819 100
268 20241120 142300 394882816 820 820 820 820 17
269 20241120 142200 394868876 820 820 820 820 1
270 20241120 142100 394868056 820 820 820 820 10
271 20241120 142000 394859856 820 820 820 820 0
272 20241120 141900 394859856 820 820 820 820 400
273 20241120 141800 394531856 820 820 820 820 55
274 20241120 141700 394486756 820 820 820 820 951
275 20241120 141600 393706936 818 818 818 818 0
276 20241120 141500 393706936 818 819 819 818 7153
277 20241120 141400 387851264 821 821 821 821 25
278 20241120 141300 387830739 820 821 821 820 1003
279 20241120 141200 387007279 821 821 821 821 103
280 20241120 141100 386922716 821 821 821 821 0
281 20241120 141000 386922716 821 821 821 821 1
282 20241120 140900 386921895 821 821 822 821 18
283 20241120 140800 386907101 822 819 822 819 201
284 20241120 140700 386742105 818 818 818 818 90
285 20241120 140600 386668485 819 818 819 818 1001
286 20241120 140500 385849665 818 818 818 818 1
287 20241120 140400 385848847 818 819 819 818 3025
288 20241120 140300 383374387 819 819 819 819 1124
289 20241120 140200 382453831 820 820 820 820 1
290 20241120 140100 382453011 821 820 821 820 3
291 20241120 140000 382450550 820 817 820 817 1398
292 20241120 135900 381305690 817 818 818 817 458
293 20241120 135800 380931404 817 819 819 817 916
294 20241120 135700 380181812 819 820 820 819 11
295 20241120 135600 380172793 820 820 820 820 2
296 20241120 135500 380171153 820 819 820 819 263
297 20241120 135400 379955751 819 819 819 819 2682
298 20241120 135300 377759193 820 820 820 820 300
299 20241120 135200 377513193 819 819 819 819 18
300 20241120 135100 377498451 823 819 823 819 32
301 20241120 135000 377472151 817 821 822 817 4432
302 20241120 134900 373837952 821 819 823 819 267
303 20241120 134800 373619271 817 817 817 817 0
304 20241120 134700 373619271 817 817 817 817 10
305 20241120 134600 373611101 817 819 819 817 1536
306 20241120 134500 372356105 819 819 819 819 1000
307 20241120 134400 371537105 822 819 822 819 2
308 20241120 134300 371535464 823 823 823 823 0
309 20241120 134200 371535464 823 823 823 823 0
310 20241120 134100 371535464 823 817 823 817 450
311 20241120 134000 371167807 817 819 819 817 607
312 20241120 133900 370671778 817 816 817 816 599
313 20241120 133800 370182400 817 818 818 817 5095
314 20241120 133700 366017678 818 818 818 818 1266
315 20241120 133600 364982090 818 821 823 818 3361
316 20241120 133500 362230423 819 819 819 819 685
317 20241120 133400 361669408 819 820 820 819 2493
318 20241120 133300 359625648 820 820 820 820 3000
319 20241120 133200 357165648 823 823 823 823 1
320 20241120 133100 357164825 821 822 822 821 2552
321 20241120 133000 355069620 824 824 824 824 0
322 20241120 132900 355069620 824 824 824 824 0
323 20241120 132800 355069620 824 824 824 824 49
324 20241120 132700 355029244 824 824 824 824 0
325 20241120 132600 355029244 824 824 824 824 37
326 20241120 132500 354998756 824 824 824 824 3000
327 20241120 132400 352526756 824 824 824 824 20
328 20241120 132300 352510276 824 825 825 824 109
329 20241120 132200 352420458 825 825 825 823 3540
330 20241120 132100 349507030 825 822 825 821 1450
331 20241120 132000 348316572 822 825 825 822 8
332 20241120 131900 348309990 825 825 825 825 0
333 20241120 131800 348309990 825 825 825 825 50
334 20241120 131700 348268740 821 821 821 821 0
335 20241120 131600 348268740 821 826 827 821 2002
336 20241120 131500 346623856 824 823 827 823 1796
337 20241120 131400 345144503 823 822 823 822 27
338 20241120 131300 345122304 823 823 823 823 514
339 20241120 131200 344699282 823 823 827 823 4
340 20241120 131100 344695983 826 823 826 823 503
341 20241120 131000 344280512 826 823 826 823 301
342 20241120 130900 344031892 821 821 821 821 812
343 20241120 130800 343365240 821 821 821 821 1188
344 20241120 130700 342389892 821 821 821 821 2716
345 20241120 130600 340160056 821 821 821 821 493
346 20241120 130500 339755303 821 821 821 821 0
347 20241120 130400 339755303 821 822 822 821 5000
348 20241120 130300 335650293 821 821 821 821 0
349 20241120 130200 335650293 821 821 821 821 0
350 20241120 130100 335650293 821 824 824 821 437
351 20241120 130000 335291454 824 824 824 824 1564
352 20241120 125900 334002718 824 824 824 824 167
353 20241120 125800 333865110 824 824 826 824 3
354 20241120 125700 333862636 823 823 823 823 0
355 20241120 125600 333862636 823 823 823 823 336
356 20241120 125500 333586108 821 821 821 821 0
357 20241120 125400 333586108 821 821 821 821 0
358 20241120 125300 333586108 821 823 823 821 2013
359 20241120 125200 331932906 823 823 823 823 1
360 20241120 125100 331932083 823 823 823 823 0
361 20241120 125000 331932083 823 823 823 823 0
362 20241120 124900 331932083 823 823 827 823 1029
363 20241120 124800 331083216 821 821 821 821 1978
364 20241120 124700 329459278 823 823 823 823 66
365 20241120 124600 329404960 823 822 827 822 201
366 20241120 124500 329239541 822 821 822 821 1270
367 20241120 124400 328195651 822 822 824 822 1901
368 20241120 124300 326633015 824 822 824 822 1202
369 20241120 124200 325644969 822 821 822 821 4421
370 20241120 124100 322012441 821 821 821 821 466
371 20241120 124000 321629855 821 822 822 821 1011
372 20241120 123900 320798814 823 823 823 823 0
373 20241120 123800 320798814 823 823 823 823 822
374 20241120 123700 320122308 823 824 824 823 2980
375 20241120 123600 317667038 825 825 825 825 6
376 20241120 123500 317662088 825 825 825 825 0
377 20241120 123400 317662088 825 825 825 825 2
378 20241120 123300 317660438 827 827 827 827 0
379 20241120 123200 317660438 827 827 827 827 0
380 20241120 123100 317660438 827 827 827 827 1001
381 20241120 123000 316832611 823 823 823 823 1015
382 20241120 122900 315997266 827 827 827 827 0
383 20241120 122800 315997266 827 826 827 826 3
384 20241120 122700 315994787 826 827 827 826 620
385 20241120 122600 315482058 823 826 826 823 8276
386 20241120 122500 308668465 827 826 827 826 8
387 20241120 122400 308661851 824 825 825 824 851
388 20241120 122300 307959857 823 823 823 823 0
389 20241120 122200 307959857 823 823 823 823 0
390 20241120 122100 307959857 823 823 823 823 0
391 20241120 122000 307959857 823 823 823 823 616
392 20241120 121900 307452889 823 823 823 823 4000
393 20241120 121800 304160889 823 822 825 821 14317
394 20241120 121700 292392271 822 820 822 820 2731
395 20241120 121600 290149683 820 821 821 820 512
396 20241120 121500 289729832 822 822 822 822 0
397 20241120 121400 289729832 822 822 822 822 159
398 20241120 121300 289599134 822 824 824 822 2446
399 20241120 121200 287585306 825 825 825 825 260
400 20241120 121100 287370806 824 825 825 824 113
401 20241120 121000 287277650 825 825 825 825 33
402 20241120 120900 287250425 825 825 825 825 0
403 20241120 120800 287250425 825 825 825 825 0
404 20241120 120700 287250425 825 825 825 825 34
405 20241120 120600 287222375 825 825 825 825 0
406 20241120 120500 287222375 825 825 825 825 0
407 20241120 120400 287222375 825 825 825 825 0
408 20241120 120300 287222375 825 825 825 825 516
409 20241120 120200 286796675 825 825 825 825 0
410 20241120 120100 286796675 825 825 825 825 1000
411 20241120 120000 285971675 825 825 825 825 260
412 20241120 115900 285757175 826 826 826 826 300
413 20241120 115800 285509375 826 826 826 826 0
414 20241120 115700 285509375 826 827 828 826 14051
415 20241120 115600 273895921 826 826 826 826 0
416 20241120 115500 273895921 826 824 827 824 2011
417 20241120 115400 272235840 824 824 824 824 0
418 20241120 115300 272235840 824 824 824 824 0
419 20241120 115200 272235840 824 824 824 824 100
420 20241120 115100 272153440 825 825 825 825 1
421 20241120 115000 272152615 826 825 826 825 2
422 20241120 114900 272150964 823 826 826 823 3297
423 20241120 114800 269429095 826 826 826 826 0
424 20241120 114700 269429095 826 825 826 825 1030
425 20241120 114600 268579109 825 825 825 825 308
426 20241120 114500 268325009 825 825 826 825 104
427 20241120 114400 268239208 826 825 826 825 4
428 20241120 114300 268235906 825 822 825 822 1006
429 20241120 114200 267406800 822 823 824 820 3629
430 20241120 114100 264427183 824 824 824 824 0
431 20241120 114000 264427183 824 823 824 823 17
432 20241120 113900 264413176 824 824 824 822 3091
433 20241120 113800 261868678 823 821 824 818 8101
434 20241120 113700 255227755 820 820 820 820 1495
435 20241120 113600 254001855 819 819 819 819 0
436 20241120 113500 254001855 819 819 819 819 102
437 20241120 113400 253918317 817 819 819 817 600
438 20241120 113300 253427084 819 819 819 819 500
439 20241120 113200 253017584 819 819 819 819 0
440 20241120 113100 253017584 819 819 819 819 99
441 20241120 113000 252936503 821 821 821 818 387
442 20241120 112900 252619334 821 821 821 821 100
443 20241120 112800 252537234 821 819 821 819 9935
444 20241120 112700 244391890 819 813 819 813 8417
445 20241120 112600 237523072 807 817 818 807 10830
446 20241120 112500 228745236 817 816 817 813 5909
447 20241120 112400 223927497 813 814 814 811 1361
448 20241120 112300 222821291 814 821 821 811 15319
449 20241120 112200 210301963 818 819 819 818 9537
450 20241120 112100 202492412 820 820 820 820 1730
451 20241120 112000 201073812 820 820 821 819 3646
452 20241120 111900 198084700 820 821 821 820 10023
453 20241120 111800 189865779 821 822 822 821 4623
454 20241120 111700 186069925 822 823 824 822 201
455 20241120 111600 185904694 823 824 824 823 11
456 20241120 111500 185895640 823 823 823 823 237
457 20241120 111400 185700589 823 824 824 823 1009
458 20241120 111300 184869403 824 824 824 824 301
459 20241120 111200 184621379 823 823 823 823 241
460 20241120 111100 184423036 823 823 823 822 32
461 20241120 111000 184396721 823 823 823 823 180
462 20241120 110900 184248581 822 822 822 822 200
463 20241120 110800 184084181 822 822 822 822 200
464 20241120 110700 183919781 823 824 824 823 327
465 20241120 110600 183650433 824 821 824 821 1288
466 20241120 110500 182592925 821 821 822 821 1140
467 20241120 110400 181656885 822 824 824 822 5180
468 20241120 110300 177397148 824 825 825 824 981
469 20241120 110200 176588802 825 824 825 824 711
470 20241120 110100 176002918 825 826 826 825 1301
471 20241120 110000 174929492 826 826 826 826 902
472 20241120 105900 174184440 826 826 826 826 29
473 20241120 105800 174160486 826 825 826 825 5151
474 20241120 105700 169906054 824 824 824 824 545
475 20241120 105600 169456974 824 824 824 824 3
476 20241120 105500 169454502 824 824 824 824 202
477 20241120 105400 169288054 824 822 824 822 6059
478 20241120 105300 164302094 822 822 822 822 9
479 20241120 105200 164294696 821 820 822 820 49
480 20241120 105100 164254459 820 822 822 820 1042
481 20241120 105000 163398974 822 822 822 820 7977
482 20241120 104900 156849374 823 823 823 823 63
483 20241120 104800 156797525 821 823 823 821 2536
484 20241120 104700 154711638 822 822 822 822 3690
485 20241120 104600 151678458 822 822 822 822 346
486 20241120 104500 151394046 822 822 822 822 86
487 20241120 104400 151323354 822 822 822 821 1058
488 20241120 104300 150454710 822 822 822 822 409
489 20241120 104200 150118512 822 824 824 822 13889
490 20241120 104100 138692705 824 824 824 824 100
491 20241120 104000 138610305 825 826 826 825 1384
492 20241120 103900 137468404 827 827 827 827 195
493 20241120 103800 137307139 827 827 827 827 36
494 20241120 103700 137277367 827 827 827 827 0
495 20241120 103600 137277367 827 827 827 827 101
496 20241120 103500 137193840 825 830 830 824 15229
497 20241120 103400 124634923 824 827 827 824 5707
498 20241120 103300 119924184 831 829 831 828 4001
499 20241120 103200 116611306 830 830 830 830 722
500 20241120 103100 116012046 830 830 830 830 40
501 20241120 103000 115978846 829 830 830 829 2790
502 20241120 102900 113663150 830 830 830 830 144
503 20241120 102800 113543630 828 828 828 828 25
504 20241120 102700 113522930 828 828 828 828 0
505 20241120 102600 113522930 828 827 828 827 115
506 20241120 102500 113427782 827 827 827 827 516
507 20241120 102400 113001050 827 829 829 827 430
508 20241120 102300 112645380 829 828 829 828 2515
509 20241120 102200 110560545 828 828 828 828 2547
510 20241120 102100 108451629 830 832 832 830 1137
511 20241120 102000 107507917 832 832 832 830 25
512 20241120 101900 107487119 830 830 830 830 0
513 20241120 101800 107487119 830 832 832 830 9840
514 20241120 101700 99313457 832 830 832 830 1113
515 20241120 101600 98387455 830 831 831 830 1000
516 20241120 101500 97557155 832 832 832 832 10
517 20241120 101400 97548835 831 831 831 831 600
518 20241120 101300 97050235 831 831 831 831 0
519 20241120 101200 97050235 831 831 831 831 99
520 20241120 101100 96967966 831 831 831 831 202
521 20241120 101000 96800104 831 830 831 830 982
522 20241120 100900 95984160 830 830 830 830 101
523 20241120 100800 95900330 830 830 830 830 1
524 20241120 100700 95899500 831 831 831 831 1
525 20241120 100600 95898669 831 827 831 827 13
526 20241120 100500 95887870 827 826 827 826 5584
527 20241120 100400 91275485 828 825 831 825 2017
528 20241120 100300 89605436 825 825 825 825 372
529 20241120 100200 89298536 828 825 828 825 981
530 20241120 100100 88489208 825 825 825 825 7531
531 20241120 100000 82276133 827 827 827 827 1201
532 20241120 095900 81282906 831 828 831 825 6211
533 20241120 095800 76151355 827 831 831 827 910
534 20241120 095700 75398733 829 829 829 829 124
535 20241120 095600 75295937 827 827 827 827 800
536 20241120 095500 74634337 829 831 831 827 6602
537 20241120 095400 69167258 831 831 831 831 511
538 20241120 095300 68742617 831 831 831 831 0
539 20241120 095200 68742617 831 831 831 831 0
540 20241120 095100 68742617 831 831 831 831 50
541 20241120 095000 68701067 830 830 830 830 650
542 20241120 094900 68161567 830 830 830 830 301
543 20241120 094800 67911737 831 831 831 831 79
544 20241120 094700 67846088 831 830 831 830 3229
545 20241120 094600 65165889 830 830 830 830 49
546 20241120 094500 65125219 831 831 831 831 0
547 20241120 094400 65125219 831 830 831 830 166
548 20241120 094300 64987438 830 829 830 829 1292
549 20241120 094200 63916321 830 831 831 830 10
550 20241120 094100 63908012 827 834 834 825 8208
551 20241120 094000 57120029 830 832 832 830 601
552 20241120 093900 56621009 834 833 835 833 78
553 20241120 093800 56555954 835 836 836 834 1975
554 20241120 093700 54906811 836 834 836 834 902
555 20241120 093600 54153995 834 832 834 828 4926
556 20241120 093500 50065446 832 830 832 830 515
557 20241120 093400 49637994 830 833 833 830 6718
558 20241120 093300 44044850 833 834 834 833 386
559 20241120 093200 43723227 834 831 834 831 1585
560 20241120 093100 42405610 831 831 831 831 0
561 20241120 093000 42405610 831 830 831 829 4497
562 20241120 092900 38673724 830 831 831 830 4
563 20241120 092800 38670402 831 831 831 831 19
564 20241120 092700 38654613 831 831 831 831 6
565 20241120 092600 38649627 832 830 832 830 10148
566 20241120 092500 30224583 831 832 832 830 1017
567 20241120 092400 29379482 833 834 834 833 6
568 20241120 092300 29374483 833 833 833 833 60
569 20241120 092200 29324503 834 835 835 834 9
570 20241120 092100 29316992 831 833 833 831 80
571 20241120 092000 29250500 832 832 832 832 324
572 20241120 091900 28980932 832 832 832 832 2548
573 20241120 091800 26860996 832 834 834 832 1538
574 20241120 091700 25581180 834 833 834 832 2525
575 20241120 091600 23479571 833 832 833 832 502
576 20241120 091500 23061407 832 832 832 832 2011
577 20241120 091400 21388255 832 833 833 832 189
578 20241120 091300 21230990 833 833 833 833 47
579 20241120 091200 21191839 835 835 835 835 236
580 20241120 091100 20994779 835 836 836 835 103
581 20241120 091000 20908768 828 836 836 827 730
582 20241120 090900 20303761 836 830 836 830 547
583 20241120 090800 19847969 826 836 836 826 4670
584 20241120 090700 15977074 836 832 836 830 1696
585 20241120 090600 14569070 833 836 836 833 585
586 20241120 090500 14080235 834 836 836 834 500
587 20241120 090400 13662733 837 838 838 837 2853
588 20241120 090300 11274652 838 837 838 836 273
589 20241120 090200 11046311 837 833 837 831 109
590 20241120 090100 10955578 832 836 836 830 10303
591 20241120 090000 2400614 832 848 848 832 2308