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

592
008290/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185000,7023999,516,516,516,516,189
20241120,184900,7023999,516,516,516,516,0
20241120,184800,7023999,516,516,516,516,0
20241120,184700,7023999,516,516,516,516,0
20241120,184600,7023999,516,516,516,516,0
20241120,184500,7023999,516,516,516,516,0
20241120,184400,7023999,516,516,516,516,0
20241120,184300,7023999,516,516,516,516,0
20241120,184200,7023999,516,516,516,516,0
20241120,184100,7023999,516,516,516,516,0
20241120,184000,7023999,516,516,516,516,0
20241120,183900,7023999,516,516,516,516,0
20241120,183800,7023999,516,516,516,516,0
20241120,183700,7023999,516,516,516,516,0
20241120,183600,7023999,516,516,516,516,0
20241120,183500,7023999,516,516,516,516,0
20241120,183400,7023999,516,516,516,516,0
20241120,183300,7023999,516,516,516,516,0
20241120,183200,7023999,516,516,516,516,0
20241120,183100,7023999,516,516,516,516,0
20241120,183000,7023999,516,516,516,516,0
20241120,182900,7023999,516,516,516,516,0
20241120,182800,7023999,516,516,516,516,0
20241120,182700,7023999,516,516,516,516,0
20241120,182600,7023999,516,516,516,516,0
20241120,182500,7023999,516,516,516,516,0
20241120,182400,7023999,516,516,516,516,0
20241120,182300,7023999,516,516,516,516,0
20241120,182200,7023999,516,516,516,516,0
20241120,182100,7023999,516,516,516,516,0
20241120,182000,7023999,516,516,516,516,189
20241120,181900,7023999,516,516,516,516,0
20241120,181800,7023999,516,516,516,516,0
20241120,181700,7023999,516,516,516,516,0
20241120,181600,7023999,516,516,516,516,0
20241120,181500,7023999,516,516,516,516,0
20241120,181400,7023999,516,516,516,516,0
20241120,181300,7023999,516,516,516,516,0
20241120,181200,7023999,516,516,516,516,0
20241120,181100,7023999,516,516,516,516,0
20241120,181000,7023999,516,516,516,516,0
20241120,180900,7023999,516,516,516,516,0
20241120,180800,7023999,516,516,516,516,0
20241120,180700,7023999,516,516,516,516,0
20241120,180600,7023999,516,516,516,516,0
20241120,180500,7023999,516,516,516,516,0
20241120,180400,7023999,516,516,516,516,0
20241120,180300,7023999,516,516,516,516,0
20241120,180200,7023999,516,516,516,516,0
20241120,180100,7023999,516,516,516,516,0
20241120,180000,7023999,516,516,516,516,0
20241120,175900,7023999,516,516,516,516,0
20241120,175800,7023999,516,516,516,516,0
20241120,175700,7023999,516,516,516,516,0
20241120,175600,7023999,516,516,516,516,0
20241120,175500,7023999,516,516,516,516,0
20241120,175400,7023999,516,516,516,516,0
20241120,175300,7023999,516,516,516,516,0
20241120,175200,7023999,516,516,516,516,0
20241120,175100,7023999,516,516,516,516,0
20241120,175000,7023999,516,516,516,516,189
20241120,174900,7023999,516,516,516,516,0
20241120,174800,7023999,516,516,516,516,0
20241120,174700,7023999,516,516,516,516,0
20241120,174600,7023999,516,516,516,516,0
20241120,174500,7023999,516,516,516,516,0
20241120,174400,7023999,516,516,516,516,0
20241120,174300,7023999,516,516,516,516,0
20241120,174200,7023999,516,516,516,516,0
20241120,174100,7023999,516,516,516,516,0
20241120,174000,7023999,516,516,516,516,0
20241120,173900,7023999,516,516,516,516,0
20241120,173800,7023999,516,516,516,516,0
20241120,173700,7023999,516,516,516,516,0
20241120,173600,7023999,516,516,516,516,0
20241120,173500,7023999,516,516,516,516,0
20241120,173400,7023999,516,516,516,516,0
20241120,173300,7023999,516,516,516,516,0
20241120,173200,7023999,516,516,516,516,0
20241120,173100,7023999,516,516,516,516,0
20241120,173000,7023999,516,516,516,516,0
20241120,172900,7023999,516,516,516,516,0
20241120,172800,7023999,516,516,516,516,0
20241120,172700,7023999,516,516,516,516,0
20241120,172600,7023999,516,516,516,516,0
20241120,172500,7023999,516,516,516,516,0
20241120,172400,7023999,516,516,516,516,0
20241120,172300,7023999,516,516,516,516,0
20241120,172200,7023999,516,516,516,516,0
20241120,172100,7023999,516,516,516,516,0
20241120,172000,7023999,516,516,516,516,189
20241120,171900,7023999,516,516,516,516,0
20241120,171800,7023999,516,516,516,516,0
20241120,171700,7023999,516,516,516,516,0
20241120,171600,7023999,516,516,516,516,0
20241120,171500,7023999,516,516,516,516,0
20241120,171400,7023999,516,516,516,516,0
20241120,171300,7023999,516,516,516,516,0
20241120,171200,7023999,516,516,516,516,0
20241120,171100,7023999,516,516,516,516,0
20241120,171000,7023999,516,516,516,516,0
20241120,170900,7023999,516,516,516,516,0
20241120,170800,7023999,516,516,516,516,0
20241120,170700,7023999,516,516,516,516,0
20241120,170600,7023999,516,516,516,516,0
20241120,170500,7023999,516,516,516,516,0
20241120,170400,7023999,516,516,516,516,0
20241120,170300,7023999,516,516,516,516,0
20241120,170200,7023999,516,516,516,516,0
20241120,170100,7023999,516,516,516,516,0
20241120,170000,7023999,516,516,516,516,0
20241120,165900,7023999,516,516,516,516,0
20241120,165800,7023999,516,516,516,516,0
20241120,165700,7023999,516,516,516,516,0
20241120,165600,7023999,516,516,516,516,0
20241120,165500,7023999,516,516,516,516,0
20241120,165400,7023999,516,516,516,516,0
20241120,165300,7023999,516,516,516,516,0
20241120,165200,7023999,516,516,516,516,0
20241120,165100,7023999,516,516,516,516,0
20241120,165000,7023999,516,516,516,516,189
20241120,164900,7023999,516,516,516,516,0
20241120,164800,7023999,516,516,516,516,0
20241120,164700,7023999,516,516,516,516,0
20241120,164600,7023999,516,516,516,516,0
20241120,164500,7023999,516,516,516,516,0
20241120,164400,7023999,516,516,516,516,0
20241120,164300,7023999,516,516,516,516,0
20241120,164200,7023999,516,516,516,516,0
20241120,164100,7023999,516,516,516,516,0
20241120,164000,7023999,516,516,516,516,0
20241120,163900,7023999,516,516,516,516,0
20241120,163800,7023999,516,516,516,516,0
20241120,163700,7023999,516,516,516,516,0
20241120,163600,7023999,516,516,516,516,0
20241120,163500,7023999,516,516,516,516,0
20241120,163400,7023999,516,516,516,516,0
20241120,163300,7023999,516,516,516,516,0
20241120,163200,7023999,516,516,516,516,0
20241120,163100,7023999,516,516,516,516,0
20241120,163000,7023999,516,516,516,516,0
20241120,162900,7023999,516,516,516,516,0
20241120,162800,7023999,516,516,516,516,0
20241120,162700,7023999,516,516,516,516,0
20241120,162600,7023999,516,516,516,516,0
20241120,162500,7023999,516,516,516,516,0
20241120,162400,7023999,516,516,516,516,0
20241120,162300,7023999,516,516,516,516,0
20241120,162200,7023999,516,516,516,516,0
20241120,162100,7023999,516,516,516,516,0
20241120,162000,7023999,516,516,516,516,189
20241120,161900,7023999,516,516,516,516,0
20241120,161800,7023999,516,516,516,516,0
20241120,161700,7023999,516,516,516,516,0
20241120,161600,7023999,516,516,516,516,0
20241120,161500,7023999,516,516,516,516,0
20241120,161400,7023999,516,516,516,516,0
20241120,161300,7023999,516,516,516,516,0
20241120,161200,7023999,516,516,516,516,0
20241120,161100,7023999,516,516,516,516,0
20241120,161000,7023999,516,516,516,516,0
20241120,160900,7023999,516,516,516,516,0
20241120,160800,7023999,516,516,516,516,0
20241120,160700,7023999,516,516,516,516,0
20241120,160600,7023999,516,516,516,516,0
20241120,160500,7023999,516,516,516,516,0
20241120,160400,7023999,516,516,516,516,0
20241120,160300,7023999,516,516,516,516,0
20241120,160200,7023999,516,516,516,516,0
20241120,160100,7023999,516,516,516,516,0
20241120,160000,7023999,516,516,516,516,0
20241120,155900,7023999,516,516,516,516,0
20241120,155800,7023999,516,516,516,516,0
20241120,155700,7023999,516,516,516,516,0
20241120,155600,7023999,516,516,516,516,0
20241120,155500,7023999,516,516,516,516,0
20241120,155400,7023999,516,516,516,516,0
20241120,155300,7023999,516,516,516,516,0
20241120,155200,7023999,516,516,516,516,0
20241120,155100,7023999,516,516,516,516,0
20241120,155000,7023999,516,516,516,516,189
20241120,154900,7023999,516,516,516,516,0
20241120,154800,7023999,516,516,516,516,0
20241120,154700,7023999,516,516,516,516,0
20241120,154600,7023999,516,516,516,516,0
20241120,154500,7023999,516,516,516,516,0
20241120,154400,7023999,516,516,516,516,0
20241120,154300,7023999,516,516,516,516,0
20241120,154200,7023999,516,516,516,516,0
20241120,154100,7023999,516,516,516,516,0
20241120,154000,7023999,516,516,516,516,0
20241120,153900,7023999,516,516,516,516,0
20241120,153800,7023999,516,516,516,516,0
20241120,153700,7023999,516,516,516,516,0
20241120,153600,7023999,516,516,516,516,0
20241120,153500,7023999,516,516,516,516,0
20241120,153400,7023999,516,516,516,516,0
20241120,153300,7023999,516,516,516,516,0
20241120,153200,7023999,516,516,516,516,0
20241120,153100,7023999,516,516,516,516,0
20241120,153000,7023999,516,516,516,516,189
20241120,152900,6926475,518,518,518,518,0
20241120,152800,6926475,518,518,518,518,0
20241120,152700,6926475,518,518,518,518,0
20241120,152600,6926475,518,518,518,518,0
20241120,152500,6926475,518,518,518,518,0
20241120,152400,6926475,518,518,518,518,0
20241120,152300,6926475,518,518,518,518,0
20241120,152200,6926475,518,518,518,518,0
20241120,152100,6926475,518,518,518,518,0
20241120,152000,6926475,518,518,518,518,0
20241120,151900,6926475,518,518,518,518,0
20241120,151800,6926475,518,518,518,518,0
20241120,151700,6926475,518,518,518,518,0
20241120,151600,6926475,518,518,518,518,0
20241120,151500,6926475,518,518,518,518,0
20241120,151400,6926475,518,518,518,518,0
20241120,151300,6926475,518,518,518,518,0
20241120,151200,6926475,518,518,518,518,0
20241120,151100,6926475,518,518,518,518,0
20241120,151000,6926475,518,518,518,518,0
20241120,150900,6926475,518,518,518,518,1
20241120,150800,6925957,508,508,508,508,0
20241120,150700,6925957,508,508,508,508,0
20241120,150600,6925957,508,516,516,508,937
20241120,150500,6448236,520,520,520,520,0
20241120,150400,6448236,520,520,520,520,0
20241120,150300,6448236,520,520,520,520,0
20241120,150200,6448236,520,520,520,520,0
20241120,150100,6448236,520,520,520,520,0
20241120,150000,6448236,520,520,520,520,0
20241120,145900,6448236,520,520,520,520,0
20241120,145800,6448236,520,520,520,520,0
20241120,145700,6448236,520,520,520,520,0
20241120,145600,6448236,520,520,520,520,0
20241120,145500,6448236,520,520,520,520,0
20241120,145400,6448236,520,520,520,520,0
20241120,145300,6448236,520,520,520,520,0
20241120,145200,6448236,520,520,520,520,0
20241120,145100,6448236,520,520,520,520,0
20241120,145000,6448236,520,520,520,520,0
20241120,144900,6448236,520,520,520,520,0
20241120,144800,6448236,520,520,520,520,0
20241120,144700,6448236,520,520,520,520,0
20241120,144600,6448236,520,520,520,520,0
20241120,144500,6448236,520,520,520,520,0
20241120,144400,6448236,520,520,520,520,0
20241120,144300,6448236,520,520,520,520,0
20241120,144200,6448236,520,520,520,520,0
20241120,144100,6448236,520,520,520,520,0
20241120,144000,6448236,520,520,520,520,0
20241120,143900,6448236,520,520,520,520,0
20241120,143800,6448236,520,520,520,520,0
20241120,143700,6448236,520,520,520,520,0
20241120,143600,6448236,520,520,520,520,0
20241120,143500,6448236,520,520,520,520,0
20241120,143400,6448236,520,520,520,520,0
20241120,143300,6448236,520,520,520,520,0
20241120,143200,6448236,520,520,520,520,0
20241120,143100,6448236,520,520,520,520,0
20241120,143000,6448236,520,520,520,520,0
20241120,142900,6448236,520,520,520,520,0
20241120,142800,6448236,520,520,520,520,0
20241120,142700,6448236,520,520,520,520,0
20241120,142600,6448236,520,520,520,520,2
20241120,142500,6447196,521,521,521,521,0
20241120,142400,6447196,521,521,521,521,0
20241120,142300,6447196,521,521,521,521,0
20241120,142200,6447196,521,521,521,521,0
20241120,142100,6447196,521,521,521,521,0
20241120,142000,6447196,521,521,521,521,0
20241120,141900,6447196,521,521,521,521,0
20241120,141800,6447196,521,521,521,521,0
20241120,141700,6447196,521,520,521,520,77
20241120,141600,6407138,515,515,515,515,0
20241120,141500,6407138,515,515,515,515,0
20241120,141400,6407138,515,515,515,515,106
20241120,141300,6352548,521,521,521,521,0
20241120,141200,6352548,521,521,521,521,0
20241120,141100,6352548,521,521,521,521,0
20241120,141000,6352548,521,521,521,521,0
20241120,140900,6352548,521,521,521,521,0
20241120,140800,6352548,521,521,521,521,0
20241120,140700,6352548,521,521,521,521,0
20241120,140600,6352548,521,521,521,521,0
20241120,140500,6352548,521,521,521,521,0
20241120,140400,6352548,521,521,521,521,0
20241120,140300,6352548,521,521,521,521,0
20241120,140200,6352548,521,521,521,521,0
20241120,140100,6352548,521,521,521,521,0
20241120,140000,6352548,521,521,521,521,0
20241120,135900,6352548,521,521,521,521,0
20241120,135800,6352548,521,521,521,521,0
20241120,135700,6352548,521,521,521,521,0
20241120,135600,6352548,521,521,521,521,0
20241120,135500,6352548,521,521,521,521,0
20241120,135400,6352548,521,521,521,521,0
20241120,135300,6352548,521,521,521,521,0
20241120,135200,6352548,521,521,521,521,0
20241120,135100,6352548,521,521,521,521,0
20241120,135000,6352548,521,521,521,521,0
20241120,134900,6352548,521,521,521,521,0
20241120,134800,6352548,521,521,521,521,0
20241120,134700,6352548,521,521,521,521,0
20241120,134600,6352548,521,521,521,521,0
20241120,134500,6352548,521,521,521,521,0
20241120,134400,6352548,521,521,521,521,0
20241120,134300,6352548,521,521,521,521,0
20241120,134200,6352548,521,521,521,521,0
20241120,134100,6352548,521,521,521,521,0
20241120,134000,6352548,521,521,521,521,0
20241120,133900,6352548,521,521,521,521,0
20241120,133800,6352548,521,521,521,521,0
20241120,133700,6352548,521,521,521,521,0
20241120,133600,6352548,521,521,521,521,0
20241120,133500,6352548,521,521,521,521,0
20241120,133400,6352548,521,521,521,521,0
20241120,133300,6352548,521,521,521,521,0
20241120,133200,6352548,521,521,521,521,0
20241120,133100,6352548,521,521,521,521,0
20241120,133000,6352548,521,521,521,521,0
20241120,132900,6352548,521,521,521,521,0
20241120,132800,6352548,521,521,521,521,0
20241120,132700,6352548,521,521,521,521,0
20241120,132600,6352548,521,521,521,521,0
20241120,132500,6352548,521,521,521,521,0
20241120,132400,6352548,521,521,521,521,0
20241120,132300,6352548,521,521,521,521,0
20241120,132200,6352548,521,521,521,521,0
20241120,132100,6352548,521,521,521,521,0
20241120,132000,6352548,521,521,521,521,0
20241120,131900,6352548,521,521,521,521,0
20241120,131800,6352548,521,521,521,521,0
20241120,131700,6352548,521,521,521,521,0
20241120,131600,6352548,521,521,521,521,0
20241120,131500,6352548,521,521,521,521,0
20241120,131400,6352548,521,521,521,521,0
20241120,131300,6352548,521,521,521,521,0
20241120,131200,6352548,521,521,521,521,0
20241120,131100,6352548,521,521,521,521,0
20241120,131000,6352548,521,521,521,521,0
20241120,130900,6352548,521,521,521,521,0
20241120,130800,6352548,521,521,521,521,0
20241120,130700,6352548,521,521,521,521,0
20241120,130600,6352548,521,521,521,521,0
20241120,130500,6352548,521,521,521,521,0
20241120,130400,6352548,521,521,521,520,939
20241120,130300,5864266,520,520,520,520,0
20241120,130200,5864266,520,520,520,520,0
20241120,130100,5864266,520,520,520,520,0
20241120,130000,5864266,520,520,520,520,0
20241120,125900,5864266,520,520,520,520,0
20241120,125800,5864266,520,520,520,520,0
20241120,125700,5864266,520,520,520,520,0
20241120,125600,5864266,520,520,520,520,0
20241120,125500,5864266,520,520,520,520,0
20241120,125400,5864266,520,520,520,520,0
20241120,125300,5864266,520,520,520,520,0
20241120,125200,5864266,520,520,520,520,100
20241120,125100,5812266,521,521,521,521,0
20241120,125000,5812266,521,521,521,521,0
20241120,124900,5812266,521,521,521,521,0
20241120,124800,5812266,521,521,521,521,0
20241120,124700,5812266,521,521,521,521,13
20241120,124600,5805493,521,521,521,521,975
20241120,124500,5297518,520,520,520,520,0
20241120,124400,5297518,520,520,520,520,0
20241120,124300,5297518,520,520,520,520,0
20241120,124200,5297518,520,520,520,520,0
20241120,124100,5297518,520,520,520,520,0
20241120,124000,5297518,520,520,520,520,0
20241120,123900,5297518,520,520,520,520,0
20241120,123800,5297518,520,520,520,520,0
20241120,123700,5297518,520,520,520,520,0
20241120,123600,5297518,520,520,520,520,0
20241120,123500,5297518,520,520,520,520,0
20241120,123400,5297518,520,520,520,520,0
20241120,123300,5297518,520,520,520,520,0
20241120,123200,5297518,520,520,520,520,0
20241120,123100,5297518,520,520,520,520,0
20241120,123000,5297518,520,520,520,520,0
20241120,122900,5297518,520,520,520,520,0
20241120,122800,5297518,520,520,520,520,0
20241120,122700,5297518,520,520,520,520,0
20241120,122600,5297518,520,520,520,520,0
20241120,122500,5297518,520,520,520,520,0
20241120,122400,5297518,520,520,520,520,0
20241120,122300,5297518,520,520,520,520,0
20241120,122200,5297518,520,520,520,520,0
20241120,122100,5297518,520,520,520,520,0
20241120,122000,5297518,520,520,520,520,0
20241120,121900,5297518,520,520,520,520,0
20241120,121800,5297518,520,520,520,520,0
20241120,121700,5297518,520,520,520,520,0
20241120,121600,5297518,520,520,520,520,0
20241120,121500,5297518,520,520,520,520,4014
20241120,121400,3210238,521,521,521,521,0
20241120,121300,3210238,521,521,521,521,0
20241120,121200,3210238,521,521,521,521,0
20241120,121100,3210238,521,521,521,521,0
20241120,121000,3210238,521,521,521,521,0
20241120,120900,3210238,521,521,521,521,0
20241120,120800,3210238,521,521,521,521,0
20241120,120700,3210238,521,521,521,521,0
20241120,120600,3210238,521,521,521,521,0
20241120,120500,3210238,521,521,521,521,0
20241120,120400,3210238,521,521,521,521,0
20241120,120300,3210238,521,521,521,521,0
20241120,120200,3210238,521,521,521,521,0
20241120,120100,3210238,521,521,521,521,0
20241120,120000,3210238,521,521,521,521,0
20241120,115900,3210238,521,521,521,521,0
20241120,115800,3210238,521,521,521,521,0
20241120,115700,3210238,521,521,521,521,0
20241120,115600,3210238,521,521,521,521,0
20241120,115500,3210238,521,521,521,521,0
20241120,115400,3210238,521,517,521,517,10
20241120,115300,3205042,517,517,517,517,0
20241120,115200,3205042,517,517,517,517,0
20241120,115100,3205042,517,514,517,514,394
20241120,115000,3002403,511,511,511,511,2
20241120,114900,3001381,514,514,514,514,0
20241120,114800,3001381,514,514,514,514,0
20241120,114700,3001381,514,513,514,513,4983
20241120,114600,440626,513,513,513,513,0
20241120,114500,440626,513,513,513,513,0
20241120,114400,440626,513,513,513,513,0
20241120,114300,440626,513,513,513,513,0
20241120,114200,440626,513,513,513,513,0
20241120,114100,440626,513,513,513,513,0
20241120,114000,440626,513,513,513,513,0
20241120,113900,440626,513,513,513,513,0
20241120,113800,440626,513,513,513,513,0
20241120,113700,440626,513,513,513,513,0
20241120,113600,440626,513,513,513,513,3
20241120,113500,439087,513,513,513,513,0
20241120,113400,439087,513,513,513,513,0
20241120,113300,439087,513,513,513,513,0
20241120,113200,439087,513,513,513,513,0
20241120,113100,439087,513,513,513,513,3
20241120,113000,437548,513,513,513,513,0
20241120,112900,437548,513,513,513,513,0
20241120,112800,437548,513,513,513,513,0
20241120,112700,437548,513,513,513,513,0
20241120,112600,437548,513,513,513,513,0
20241120,112500,437548,513,513,513,513,0
20241120,112400,437548,513,513,513,513,0
20241120,112300,437548,513,513,513,513,0
20241120,112200,437548,513,513,513,513,0
20241120,112100,437548,513,513,513,513,0
20241120,112000,437548,513,513,513,513,0
20241120,111900,437548,513,513,513,513,0
20241120,111800,437548,513,513,513,513,0
20241120,111700,437548,513,513,513,513,0
20241120,111600,437548,513,513,513,513,0
20241120,111500,437548,513,513,513,513,0
20241120,111400,437548,513,513,513,513,0
20241120,111300,437548,513,513,513,513,0
20241120,111200,437548,513,513,513,513,0
20241120,111100,437548,513,513,513,513,0
20241120,111000,437548,513,513,513,513,0
20241120,110900,437548,513,513,513,513,0
20241120,110800,437548,513,513,513,513,0
20241120,110700,437548,513,513,513,513,0
20241120,110600,437548,513,513,513,513,0
20241120,110500,437548,513,513,513,513,0
20241120,110400,437548,513,513,513,513,0
20241120,110300,437548,513,513,513,513,0
20241120,110200,437548,513,513,513,513,0
20241120,110100,437548,513,513,513,513,0
20241120,110000,437548,513,513,513,513,0
20241120,105900,437548,513,513,513,513,0
20241120,105800,437548,513,513,513,513,0
20241120,105700,437548,513,513,513,513,0
20241120,105600,437548,513,513,513,513,0
20241120,105500,437548,513,513,513,513,0
20241120,105400,437548,513,513,513,513,0
20241120,105300,437548,513,513,513,513,0
20241120,105200,437548,513,513,513,513,0
20241120,105100,437548,513,513,513,513,0
20241120,105000,437548,513,513,513,513,0
20241120,104900,437548,513,513,513,513,0
20241120,104800,437548,513,513,513,513,0
20241120,104700,437548,513,513,513,513,0
20241120,104600,437548,513,513,513,513,0
20241120,104500,437548,513,513,513,513,0
20241120,104400,437548,513,513,513,513,0
20241120,104300,437548,513,513,513,513,0
20241120,104200,437548,513,513,513,513,0
20241120,104100,437548,513,513,513,513,0
20241120,104000,437548,513,513,513,513,0
20241120,103900,437548,513,513,513,513,0
20241120,103800,437548,513,513,513,513,0
20241120,103700,437548,513,513,513,513,0
20241120,103600,437548,513,513,513,513,0
20241120,103500,437548,513,513,513,513,0
20241120,103400,437548,513,513,513,513,0
20241120,103300,437548,513,513,513,513,0
20241120,103200,437548,513,513,513,513,0
20241120,103100,437548,513,513,513,513,0
20241120,103000,437548,513,513,513,513,0
20241120,102900,437548,513,513,513,513,0
20241120,102800,437548,513,513,513,513,0
20241120,102700,437548,513,513,513,513,0
20241120,102600,437548,513,513,513,513,0
20241120,102500,437548,513,513,513,513,0
20241120,102400,437548,513,513,513,513,0
20241120,102300,437548,513,513,513,513,0
20241120,102200,437548,513,513,513,513,0
20241120,102100,437548,513,513,513,513,0
20241120,102000,437548,513,513,513,513,0
20241120,101900,437548,513,513,513,513,0
20241120,101800,437548,513,513,513,513,0
20241120,101700,437548,513,513,513,513,0
20241120,101600,437548,513,513,513,513,0
20241120,101500,437548,513,513,513,513,0
20241120,101400,437548,513,513,513,513,0
20241120,101300,437548,513,513,513,513,0
20241120,101200,437548,513,513,513,513,7
20241120,101100,433957,513,513,513,513,0
20241120,101000,433957,513,513,513,513,2
20241120,100900,432931,513,513,513,513,0
20241120,100800,432931,513,513,513,513,0
20241120,100700,432931,513,513,513,513,0
20241120,100600,432931,513,513,513,513,0
20241120,100500,432931,513,511,513,511,18
20241120,100400,423722,511,511,511,511,1
20241120,100300,423211,511,511,511,511,0
20241120,100200,423211,511,511,511,511,0
20241120,100100,423211,511,511,511,511,15
20241120,100000,415546,511,510,511,510,3
20241120,095900,414014,508,508,508,508,0
20241120,095800,414014,508,508,508,508,0
20241120,095700,414014,508,508,508,508,0
20241120,095600,414014,508,508,508,508,0
20241120,095500,414014,508,508,508,508,0
20241120,095400,414014,508,508,508,508,0
20241120,095300,414014,508,509,509,508,65
20241120,095200,380990,514,514,514,514,2
20241120,095100,379962,514,514,514,514,0
20241120,095000,379962,514,514,514,514,0
20241120,094900,379962,514,514,514,514,0
20241120,094800,379962,514,514,514,514,0
20241120,094700,379962,514,514,514,514,0
20241120,094600,379962,514,514,514,514,0
20241120,094500,379962,514,514,514,514,0
20241120,094400,379962,514,514,514,514,0
20241120,094300,379962,514,514,514,514,0
20241120,094200,379962,514,514,514,514,5
20241120,094100,377392,514,514,514,514,0
20241120,094000,377392,514,514,514,514,0
20241120,093900,377392,514,514,514,514,0
20241120,093800,377392,514,514,514,514,0
20241120,093700,377392,514,514,514,514,0
20241120,093600,377392,514,514,514,514,0
20241120,093500,377392,514,514,514,514,0
20241120,093400,377392,514,514,514,514,0
20241120,093300,377392,514,514,514,514,0
20241120,093200,377392,514,514,514,514,0
20241120,093100,377392,514,514,514,514,0
20241120,093000,377392,514,514,514,514,0
20241120,092900,377392,514,514,514,514,0
20241120,092800,377392,514,514,514,514,0
20241120,092700,377392,514,514,514,514,0
20241120,092600,377392,514,514,514,514,0
20241120,092500,377392,514,514,514,514,0
20241120,092400,377392,514,514,514,514,0
20241120,092300,377392,514,514,514,514,0
20241120,092200,377392,514,513,514,513,194
20241120,092100,277686,514,514,514,514,0
20241120,092000,277686,514,514,514,514,0
20241120,091900,277686,514,514,514,514,0
20241120,091800,277686,514,514,514,514,0
20241120,091700,277686,514,514,514,514,0
20241120,091600,277686,514,514,514,514,0
20241120,091500,277686,514,514,514,514,0
20241120,091400,277686,514,514,514,514,0
20241120,091300,277686,514,514,514,514,0
20241120,091200,277686,514,514,514,514,0
20241120,091100,277686,514,514,514,514,0
20241120,091000,277686,514,514,514,514,0
20241120,090900,277686,514,514,514,514,0
20241120,090800,277686,514,514,514,514,0
20241120,090700,277686,514,514,514,514,0
20241120,090600,277686,514,514,514,514,0
20241120,090500,277686,514,514,514,514,0
20241120,090400,277686,514,514,514,514,0
20241120,090300,277686,514,514,514,514,91
20241120,090200,230912,514,514,514,514,0
20241120,090100,230912,514,514,514,514,1
20241120,090000,230398,507,507,511,507,454
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185000 7023999 516 516 516 516 189
3 20241120 184900 7023999 516 516 516 516 0
4 20241120 184800 7023999 516 516 516 516 0
5 20241120 184700 7023999 516 516 516 516 0
6 20241120 184600 7023999 516 516 516 516 0
7 20241120 184500 7023999 516 516 516 516 0
8 20241120 184400 7023999 516 516 516 516 0
9 20241120 184300 7023999 516 516 516 516 0
10 20241120 184200 7023999 516 516 516 516 0
11 20241120 184100 7023999 516 516 516 516 0
12 20241120 184000 7023999 516 516 516 516 0
13 20241120 183900 7023999 516 516 516 516 0
14 20241120 183800 7023999 516 516 516 516 0
15 20241120 183700 7023999 516 516 516 516 0
16 20241120 183600 7023999 516 516 516 516 0
17 20241120 183500 7023999 516 516 516 516 0
18 20241120 183400 7023999 516 516 516 516 0
19 20241120 183300 7023999 516 516 516 516 0
20 20241120 183200 7023999 516 516 516 516 0
21 20241120 183100 7023999 516 516 516 516 0
22 20241120 183000 7023999 516 516 516 516 0
23 20241120 182900 7023999 516 516 516 516 0
24 20241120 182800 7023999 516 516 516 516 0
25 20241120 182700 7023999 516 516 516 516 0
26 20241120 182600 7023999 516 516 516 516 0
27 20241120 182500 7023999 516 516 516 516 0
28 20241120 182400 7023999 516 516 516 516 0
29 20241120 182300 7023999 516 516 516 516 0
30 20241120 182200 7023999 516 516 516 516 0
31 20241120 182100 7023999 516 516 516 516 0
32 20241120 182000 7023999 516 516 516 516 189
33 20241120 181900 7023999 516 516 516 516 0
34 20241120 181800 7023999 516 516 516 516 0
35 20241120 181700 7023999 516 516 516 516 0
36 20241120 181600 7023999 516 516 516 516 0
37 20241120 181500 7023999 516 516 516 516 0
38 20241120 181400 7023999 516 516 516 516 0
39 20241120 181300 7023999 516 516 516 516 0
40 20241120 181200 7023999 516 516 516 516 0
41 20241120 181100 7023999 516 516 516 516 0
42 20241120 181000 7023999 516 516 516 516 0
43 20241120 180900 7023999 516 516 516 516 0
44 20241120 180800 7023999 516 516 516 516 0
45 20241120 180700 7023999 516 516 516 516 0
46 20241120 180600 7023999 516 516 516 516 0
47 20241120 180500 7023999 516 516 516 516 0
48 20241120 180400 7023999 516 516 516 516 0
49 20241120 180300 7023999 516 516 516 516 0
50 20241120 180200 7023999 516 516 516 516 0
51 20241120 180100 7023999 516 516 516 516 0
52 20241120 180000 7023999 516 516 516 516 0
53 20241120 175900 7023999 516 516 516 516 0
54 20241120 175800 7023999 516 516 516 516 0
55 20241120 175700 7023999 516 516 516 516 0
56 20241120 175600 7023999 516 516 516 516 0
57 20241120 175500 7023999 516 516 516 516 0
58 20241120 175400 7023999 516 516 516 516 0
59 20241120 175300 7023999 516 516 516 516 0
60 20241120 175200 7023999 516 516 516 516 0
61 20241120 175100 7023999 516 516 516 516 0
62 20241120 175000 7023999 516 516 516 516 189
63 20241120 174900 7023999 516 516 516 516 0
64 20241120 174800 7023999 516 516 516 516 0
65 20241120 174700 7023999 516 516 516 516 0
66 20241120 174600 7023999 516 516 516 516 0
67 20241120 174500 7023999 516 516 516 516 0
68 20241120 174400 7023999 516 516 516 516 0
69 20241120 174300 7023999 516 516 516 516 0
70 20241120 174200 7023999 516 516 516 516 0
71 20241120 174100 7023999 516 516 516 516 0
72 20241120 174000 7023999 516 516 516 516 0
73 20241120 173900 7023999 516 516 516 516 0
74 20241120 173800 7023999 516 516 516 516 0
75 20241120 173700 7023999 516 516 516 516 0
76 20241120 173600 7023999 516 516 516 516 0
77 20241120 173500 7023999 516 516 516 516 0
78 20241120 173400 7023999 516 516 516 516 0
79 20241120 173300 7023999 516 516 516 516 0
80 20241120 173200 7023999 516 516 516 516 0
81 20241120 173100 7023999 516 516 516 516 0
82 20241120 173000 7023999 516 516 516 516 0
83 20241120 172900 7023999 516 516 516 516 0
84 20241120 172800 7023999 516 516 516 516 0
85 20241120 172700 7023999 516 516 516 516 0
86 20241120 172600 7023999 516 516 516 516 0
87 20241120 172500 7023999 516 516 516 516 0
88 20241120 172400 7023999 516 516 516 516 0
89 20241120 172300 7023999 516 516 516 516 0
90 20241120 172200 7023999 516 516 516 516 0
91 20241120 172100 7023999 516 516 516 516 0
92 20241120 172000 7023999 516 516 516 516 189
93 20241120 171900 7023999 516 516 516 516 0
94 20241120 171800 7023999 516 516 516 516 0
95 20241120 171700 7023999 516 516 516 516 0
96 20241120 171600 7023999 516 516 516 516 0
97 20241120 171500 7023999 516 516 516 516 0
98 20241120 171400 7023999 516 516 516 516 0
99 20241120 171300 7023999 516 516 516 516 0
100 20241120 171200 7023999 516 516 516 516 0
101 20241120 171100 7023999 516 516 516 516 0
102 20241120 171000 7023999 516 516 516 516 0
103 20241120 170900 7023999 516 516 516 516 0
104 20241120 170800 7023999 516 516 516 516 0
105 20241120 170700 7023999 516 516 516 516 0
106 20241120 170600 7023999 516 516 516 516 0
107 20241120 170500 7023999 516 516 516 516 0
108 20241120 170400 7023999 516 516 516 516 0
109 20241120 170300 7023999 516 516 516 516 0
110 20241120 170200 7023999 516 516 516 516 0
111 20241120 170100 7023999 516 516 516 516 0
112 20241120 170000 7023999 516 516 516 516 0
113 20241120 165900 7023999 516 516 516 516 0
114 20241120 165800 7023999 516 516 516 516 0
115 20241120 165700 7023999 516 516 516 516 0
116 20241120 165600 7023999 516 516 516 516 0
117 20241120 165500 7023999 516 516 516 516 0
118 20241120 165400 7023999 516 516 516 516 0
119 20241120 165300 7023999 516 516 516 516 0
120 20241120 165200 7023999 516 516 516 516 0
121 20241120 165100 7023999 516 516 516 516 0
122 20241120 165000 7023999 516 516 516 516 189
123 20241120 164900 7023999 516 516 516 516 0
124 20241120 164800 7023999 516 516 516 516 0
125 20241120 164700 7023999 516 516 516 516 0
126 20241120 164600 7023999 516 516 516 516 0
127 20241120 164500 7023999 516 516 516 516 0
128 20241120 164400 7023999 516 516 516 516 0
129 20241120 164300 7023999 516 516 516 516 0
130 20241120 164200 7023999 516 516 516 516 0
131 20241120 164100 7023999 516 516 516 516 0
132 20241120 164000 7023999 516 516 516 516 0
133 20241120 163900 7023999 516 516 516 516 0
134 20241120 163800 7023999 516 516 516 516 0
135 20241120 163700 7023999 516 516 516 516 0
136 20241120 163600 7023999 516 516 516 516 0
137 20241120 163500 7023999 516 516 516 516 0
138 20241120 163400 7023999 516 516 516 516 0
139 20241120 163300 7023999 516 516 516 516 0
140 20241120 163200 7023999 516 516 516 516 0
141 20241120 163100 7023999 516 516 516 516 0
142 20241120 163000 7023999 516 516 516 516 0
143 20241120 162900 7023999 516 516 516 516 0
144 20241120 162800 7023999 516 516 516 516 0
145 20241120 162700 7023999 516 516 516 516 0
146 20241120 162600 7023999 516 516 516 516 0
147 20241120 162500 7023999 516 516 516 516 0
148 20241120 162400 7023999 516 516 516 516 0
149 20241120 162300 7023999 516 516 516 516 0
150 20241120 162200 7023999 516 516 516 516 0
151 20241120 162100 7023999 516 516 516 516 0
152 20241120 162000 7023999 516 516 516 516 189
153 20241120 161900 7023999 516 516 516 516 0
154 20241120 161800 7023999 516 516 516 516 0
155 20241120 161700 7023999 516 516 516 516 0
156 20241120 161600 7023999 516 516 516 516 0
157 20241120 161500 7023999 516 516 516 516 0
158 20241120 161400 7023999 516 516 516 516 0
159 20241120 161300 7023999 516 516 516 516 0
160 20241120 161200 7023999 516 516 516 516 0
161 20241120 161100 7023999 516 516 516 516 0
162 20241120 161000 7023999 516 516 516 516 0
163 20241120 160900 7023999 516 516 516 516 0
164 20241120 160800 7023999 516 516 516 516 0
165 20241120 160700 7023999 516 516 516 516 0
166 20241120 160600 7023999 516 516 516 516 0
167 20241120 160500 7023999 516 516 516 516 0
168 20241120 160400 7023999 516 516 516 516 0
169 20241120 160300 7023999 516 516 516 516 0
170 20241120 160200 7023999 516 516 516 516 0
171 20241120 160100 7023999 516 516 516 516 0
172 20241120 160000 7023999 516 516 516 516 0
173 20241120 155900 7023999 516 516 516 516 0
174 20241120 155800 7023999 516 516 516 516 0
175 20241120 155700 7023999 516 516 516 516 0
176 20241120 155600 7023999 516 516 516 516 0
177 20241120 155500 7023999 516 516 516 516 0
178 20241120 155400 7023999 516 516 516 516 0
179 20241120 155300 7023999 516 516 516 516 0
180 20241120 155200 7023999 516 516 516 516 0
181 20241120 155100 7023999 516 516 516 516 0
182 20241120 155000 7023999 516 516 516 516 189
183 20241120 154900 7023999 516 516 516 516 0
184 20241120 154800 7023999 516 516 516 516 0
185 20241120 154700 7023999 516 516 516 516 0
186 20241120 154600 7023999 516 516 516 516 0
187 20241120 154500 7023999 516 516 516 516 0
188 20241120 154400 7023999 516 516 516 516 0
189 20241120 154300 7023999 516 516 516 516 0
190 20241120 154200 7023999 516 516 516 516 0
191 20241120 154100 7023999 516 516 516 516 0
192 20241120 154000 7023999 516 516 516 516 0
193 20241120 153900 7023999 516 516 516 516 0
194 20241120 153800 7023999 516 516 516 516 0
195 20241120 153700 7023999 516 516 516 516 0
196 20241120 153600 7023999 516 516 516 516 0
197 20241120 153500 7023999 516 516 516 516 0
198 20241120 153400 7023999 516 516 516 516 0
199 20241120 153300 7023999 516 516 516 516 0
200 20241120 153200 7023999 516 516 516 516 0
201 20241120 153100 7023999 516 516 516 516 0
202 20241120 153000 7023999 516 516 516 516 189
203 20241120 152900 6926475 518 518 518 518 0
204 20241120 152800 6926475 518 518 518 518 0
205 20241120 152700 6926475 518 518 518 518 0
206 20241120 152600 6926475 518 518 518 518 0
207 20241120 152500 6926475 518 518 518 518 0
208 20241120 152400 6926475 518 518 518 518 0
209 20241120 152300 6926475 518 518 518 518 0
210 20241120 152200 6926475 518 518 518 518 0
211 20241120 152100 6926475 518 518 518 518 0
212 20241120 152000 6926475 518 518 518 518 0
213 20241120 151900 6926475 518 518 518 518 0
214 20241120 151800 6926475 518 518 518 518 0
215 20241120 151700 6926475 518 518 518 518 0
216 20241120 151600 6926475 518 518 518 518 0
217 20241120 151500 6926475 518 518 518 518 0
218 20241120 151400 6926475 518 518 518 518 0
219 20241120 151300 6926475 518 518 518 518 0
220 20241120 151200 6926475 518 518 518 518 0
221 20241120 151100 6926475 518 518 518 518 0
222 20241120 151000 6926475 518 518 518 518 0
223 20241120 150900 6926475 518 518 518 518 1
224 20241120 150800 6925957 508 508 508 508 0
225 20241120 150700 6925957 508 508 508 508 0
226 20241120 150600 6925957 508 516 516 508 937
227 20241120 150500 6448236 520 520 520 520 0
228 20241120 150400 6448236 520 520 520 520 0
229 20241120 150300 6448236 520 520 520 520 0
230 20241120 150200 6448236 520 520 520 520 0
231 20241120 150100 6448236 520 520 520 520 0
232 20241120 150000 6448236 520 520 520 520 0
233 20241120 145900 6448236 520 520 520 520 0
234 20241120 145800 6448236 520 520 520 520 0
235 20241120 145700 6448236 520 520 520 520 0
236 20241120 145600 6448236 520 520 520 520 0
237 20241120 145500 6448236 520 520 520 520 0
238 20241120 145400 6448236 520 520 520 520 0
239 20241120 145300 6448236 520 520 520 520 0
240 20241120 145200 6448236 520 520 520 520 0
241 20241120 145100 6448236 520 520 520 520 0
242 20241120 145000 6448236 520 520 520 520 0
243 20241120 144900 6448236 520 520 520 520 0
244 20241120 144800 6448236 520 520 520 520 0
245 20241120 144700 6448236 520 520 520 520 0
246 20241120 144600 6448236 520 520 520 520 0
247 20241120 144500 6448236 520 520 520 520 0
248 20241120 144400 6448236 520 520 520 520 0
249 20241120 144300 6448236 520 520 520 520 0
250 20241120 144200 6448236 520 520 520 520 0
251 20241120 144100 6448236 520 520 520 520 0
252 20241120 144000 6448236 520 520 520 520 0
253 20241120 143900 6448236 520 520 520 520 0
254 20241120 143800 6448236 520 520 520 520 0
255 20241120 143700 6448236 520 520 520 520 0
256 20241120 143600 6448236 520 520 520 520 0
257 20241120 143500 6448236 520 520 520 520 0
258 20241120 143400 6448236 520 520 520 520 0
259 20241120 143300 6448236 520 520 520 520 0
260 20241120 143200 6448236 520 520 520 520 0
261 20241120 143100 6448236 520 520 520 520 0
262 20241120 143000 6448236 520 520 520 520 0
263 20241120 142900 6448236 520 520 520 520 0
264 20241120 142800 6448236 520 520 520 520 0
265 20241120 142700 6448236 520 520 520 520 0
266 20241120 142600 6448236 520 520 520 520 2
267 20241120 142500 6447196 521 521 521 521 0
268 20241120 142400 6447196 521 521 521 521 0
269 20241120 142300 6447196 521 521 521 521 0
270 20241120 142200 6447196 521 521 521 521 0
271 20241120 142100 6447196 521 521 521 521 0
272 20241120 142000 6447196 521 521 521 521 0
273 20241120 141900 6447196 521 521 521 521 0
274 20241120 141800 6447196 521 521 521 521 0
275 20241120 141700 6447196 521 520 521 520 77
276 20241120 141600 6407138 515 515 515 515 0
277 20241120 141500 6407138 515 515 515 515 0
278 20241120 141400 6407138 515 515 515 515 106
279 20241120 141300 6352548 521 521 521 521 0
280 20241120 141200 6352548 521 521 521 521 0
281 20241120 141100 6352548 521 521 521 521 0
282 20241120 141000 6352548 521 521 521 521 0
283 20241120 140900 6352548 521 521 521 521 0
284 20241120 140800 6352548 521 521 521 521 0
285 20241120 140700 6352548 521 521 521 521 0
286 20241120 140600 6352548 521 521 521 521 0
287 20241120 140500 6352548 521 521 521 521 0
288 20241120 140400 6352548 521 521 521 521 0
289 20241120 140300 6352548 521 521 521 521 0
290 20241120 140200 6352548 521 521 521 521 0
291 20241120 140100 6352548 521 521 521 521 0
292 20241120 140000 6352548 521 521 521 521 0
293 20241120 135900 6352548 521 521 521 521 0
294 20241120 135800 6352548 521 521 521 521 0
295 20241120 135700 6352548 521 521 521 521 0
296 20241120 135600 6352548 521 521 521 521 0
297 20241120 135500 6352548 521 521 521 521 0
298 20241120 135400 6352548 521 521 521 521 0
299 20241120 135300 6352548 521 521 521 521 0
300 20241120 135200 6352548 521 521 521 521 0
301 20241120 135100 6352548 521 521 521 521 0
302 20241120 135000 6352548 521 521 521 521 0
303 20241120 134900 6352548 521 521 521 521 0
304 20241120 134800 6352548 521 521 521 521 0
305 20241120 134700 6352548 521 521 521 521 0
306 20241120 134600 6352548 521 521 521 521 0
307 20241120 134500 6352548 521 521 521 521 0
308 20241120 134400 6352548 521 521 521 521 0
309 20241120 134300 6352548 521 521 521 521 0
310 20241120 134200 6352548 521 521 521 521 0
311 20241120 134100 6352548 521 521 521 521 0
312 20241120 134000 6352548 521 521 521 521 0
313 20241120 133900 6352548 521 521 521 521 0
314 20241120 133800 6352548 521 521 521 521 0
315 20241120 133700 6352548 521 521 521 521 0
316 20241120 133600 6352548 521 521 521 521 0
317 20241120 133500 6352548 521 521 521 521 0
318 20241120 133400 6352548 521 521 521 521 0
319 20241120 133300 6352548 521 521 521 521 0
320 20241120 133200 6352548 521 521 521 521 0
321 20241120 133100 6352548 521 521 521 521 0
322 20241120 133000 6352548 521 521 521 521 0
323 20241120 132900 6352548 521 521 521 521 0
324 20241120 132800 6352548 521 521 521 521 0
325 20241120 132700 6352548 521 521 521 521 0
326 20241120 132600 6352548 521 521 521 521 0
327 20241120 132500 6352548 521 521 521 521 0
328 20241120 132400 6352548 521 521 521 521 0
329 20241120 132300 6352548 521 521 521 521 0
330 20241120 132200 6352548 521 521 521 521 0
331 20241120 132100 6352548 521 521 521 521 0
332 20241120 132000 6352548 521 521 521 521 0
333 20241120 131900 6352548 521 521 521 521 0
334 20241120 131800 6352548 521 521 521 521 0
335 20241120 131700 6352548 521 521 521 521 0
336 20241120 131600 6352548 521 521 521 521 0
337 20241120 131500 6352548 521 521 521 521 0
338 20241120 131400 6352548 521 521 521 521 0
339 20241120 131300 6352548 521 521 521 521 0
340 20241120 131200 6352548 521 521 521 521 0
341 20241120 131100 6352548 521 521 521 521 0
342 20241120 131000 6352548 521 521 521 521 0
343 20241120 130900 6352548 521 521 521 521 0
344 20241120 130800 6352548 521 521 521 521 0
345 20241120 130700 6352548 521 521 521 521 0
346 20241120 130600 6352548 521 521 521 521 0
347 20241120 130500 6352548 521 521 521 521 0
348 20241120 130400 6352548 521 521 521 520 939
349 20241120 130300 5864266 520 520 520 520 0
350 20241120 130200 5864266 520 520 520 520 0
351 20241120 130100 5864266 520 520 520 520 0
352 20241120 130000 5864266 520 520 520 520 0
353 20241120 125900 5864266 520 520 520 520 0
354 20241120 125800 5864266 520 520 520 520 0
355 20241120 125700 5864266 520 520 520 520 0
356 20241120 125600 5864266 520 520 520 520 0
357 20241120 125500 5864266 520 520 520 520 0
358 20241120 125400 5864266 520 520 520 520 0
359 20241120 125300 5864266 520 520 520 520 0
360 20241120 125200 5864266 520 520 520 520 100
361 20241120 125100 5812266 521 521 521 521 0
362 20241120 125000 5812266 521 521 521 521 0
363 20241120 124900 5812266 521 521 521 521 0
364 20241120 124800 5812266 521 521 521 521 0
365 20241120 124700 5812266 521 521 521 521 13
366 20241120 124600 5805493 521 521 521 521 975
367 20241120 124500 5297518 520 520 520 520 0
368 20241120 124400 5297518 520 520 520 520 0
369 20241120 124300 5297518 520 520 520 520 0
370 20241120 124200 5297518 520 520 520 520 0
371 20241120 124100 5297518 520 520 520 520 0
372 20241120 124000 5297518 520 520 520 520 0
373 20241120 123900 5297518 520 520 520 520 0
374 20241120 123800 5297518 520 520 520 520 0
375 20241120 123700 5297518 520 520 520 520 0
376 20241120 123600 5297518 520 520 520 520 0
377 20241120 123500 5297518 520 520 520 520 0
378 20241120 123400 5297518 520 520 520 520 0
379 20241120 123300 5297518 520 520 520 520 0
380 20241120 123200 5297518 520 520 520 520 0
381 20241120 123100 5297518 520 520 520 520 0
382 20241120 123000 5297518 520 520 520 520 0
383 20241120 122900 5297518 520 520 520 520 0
384 20241120 122800 5297518 520 520 520 520 0
385 20241120 122700 5297518 520 520 520 520 0
386 20241120 122600 5297518 520 520 520 520 0
387 20241120 122500 5297518 520 520 520 520 0
388 20241120 122400 5297518 520 520 520 520 0
389 20241120 122300 5297518 520 520 520 520 0
390 20241120 122200 5297518 520 520 520 520 0
391 20241120 122100 5297518 520 520 520 520 0
392 20241120 122000 5297518 520 520 520 520 0
393 20241120 121900 5297518 520 520 520 520 0
394 20241120 121800 5297518 520 520 520 520 0
395 20241120 121700 5297518 520 520 520 520 0
396 20241120 121600 5297518 520 520 520 520 0
397 20241120 121500 5297518 520 520 520 520 4014
398 20241120 121400 3210238 521 521 521 521 0
399 20241120 121300 3210238 521 521 521 521 0
400 20241120 121200 3210238 521 521 521 521 0
401 20241120 121100 3210238 521 521 521 521 0
402 20241120 121000 3210238 521 521 521 521 0
403 20241120 120900 3210238 521 521 521 521 0
404 20241120 120800 3210238 521 521 521 521 0
405 20241120 120700 3210238 521 521 521 521 0
406 20241120 120600 3210238 521 521 521 521 0
407 20241120 120500 3210238 521 521 521 521 0
408 20241120 120400 3210238 521 521 521 521 0
409 20241120 120300 3210238 521 521 521 521 0
410 20241120 120200 3210238 521 521 521 521 0
411 20241120 120100 3210238 521 521 521 521 0
412 20241120 120000 3210238 521 521 521 521 0
413 20241120 115900 3210238 521 521 521 521 0
414 20241120 115800 3210238 521 521 521 521 0
415 20241120 115700 3210238 521 521 521 521 0
416 20241120 115600 3210238 521 521 521 521 0
417 20241120 115500 3210238 521 521 521 521 0
418 20241120 115400 3210238 521 517 521 517 10
419 20241120 115300 3205042 517 517 517 517 0
420 20241120 115200 3205042 517 517 517 517 0
421 20241120 115100 3205042 517 514 517 514 394
422 20241120 115000 3002403 511 511 511 511 2
423 20241120 114900 3001381 514 514 514 514 0
424 20241120 114800 3001381 514 514 514 514 0
425 20241120 114700 3001381 514 513 514 513 4983
426 20241120 114600 440626 513 513 513 513 0
427 20241120 114500 440626 513 513 513 513 0
428 20241120 114400 440626 513 513 513 513 0
429 20241120 114300 440626 513 513 513 513 0
430 20241120 114200 440626 513 513 513 513 0
431 20241120 114100 440626 513 513 513 513 0
432 20241120 114000 440626 513 513 513 513 0
433 20241120 113900 440626 513 513 513 513 0
434 20241120 113800 440626 513 513 513 513 0
435 20241120 113700 440626 513 513 513 513 0
436 20241120 113600 440626 513 513 513 513 3
437 20241120 113500 439087 513 513 513 513 0
438 20241120 113400 439087 513 513 513 513 0
439 20241120 113300 439087 513 513 513 513 0
440 20241120 113200 439087 513 513 513 513 0
441 20241120 113100 439087 513 513 513 513 3
442 20241120 113000 437548 513 513 513 513 0
443 20241120 112900 437548 513 513 513 513 0
444 20241120 112800 437548 513 513 513 513 0
445 20241120 112700 437548 513 513 513 513 0
446 20241120 112600 437548 513 513 513 513 0
447 20241120 112500 437548 513 513 513 513 0
448 20241120 112400 437548 513 513 513 513 0
449 20241120 112300 437548 513 513 513 513 0
450 20241120 112200 437548 513 513 513 513 0
451 20241120 112100 437548 513 513 513 513 0
452 20241120 112000 437548 513 513 513 513 0
453 20241120 111900 437548 513 513 513 513 0
454 20241120 111800 437548 513 513 513 513 0
455 20241120 111700 437548 513 513 513 513 0
456 20241120 111600 437548 513 513 513 513 0
457 20241120 111500 437548 513 513 513 513 0
458 20241120 111400 437548 513 513 513 513 0
459 20241120 111300 437548 513 513 513 513 0
460 20241120 111200 437548 513 513 513 513 0
461 20241120 111100 437548 513 513 513 513 0
462 20241120 111000 437548 513 513 513 513 0
463 20241120 110900 437548 513 513 513 513 0
464 20241120 110800 437548 513 513 513 513 0
465 20241120 110700 437548 513 513 513 513 0
466 20241120 110600 437548 513 513 513 513 0
467 20241120 110500 437548 513 513 513 513 0
468 20241120 110400 437548 513 513 513 513 0
469 20241120 110300 437548 513 513 513 513 0
470 20241120 110200 437548 513 513 513 513 0
471 20241120 110100 437548 513 513 513 513 0
472 20241120 110000 437548 513 513 513 513 0
473 20241120 105900 437548 513 513 513 513 0
474 20241120 105800 437548 513 513 513 513 0
475 20241120 105700 437548 513 513 513 513 0
476 20241120 105600 437548 513 513 513 513 0
477 20241120 105500 437548 513 513 513 513 0
478 20241120 105400 437548 513 513 513 513 0
479 20241120 105300 437548 513 513 513 513 0
480 20241120 105200 437548 513 513 513 513 0
481 20241120 105100 437548 513 513 513 513 0
482 20241120 105000 437548 513 513 513 513 0
483 20241120 104900 437548 513 513 513 513 0
484 20241120 104800 437548 513 513 513 513 0
485 20241120 104700 437548 513 513 513 513 0
486 20241120 104600 437548 513 513 513 513 0
487 20241120 104500 437548 513 513 513 513 0
488 20241120 104400 437548 513 513 513 513 0
489 20241120 104300 437548 513 513 513 513 0
490 20241120 104200 437548 513 513 513 513 0
491 20241120 104100 437548 513 513 513 513 0
492 20241120 104000 437548 513 513 513 513 0
493 20241120 103900 437548 513 513 513 513 0
494 20241120 103800 437548 513 513 513 513 0
495 20241120 103700 437548 513 513 513 513 0
496 20241120 103600 437548 513 513 513 513 0
497 20241120 103500 437548 513 513 513 513 0
498 20241120 103400 437548 513 513 513 513 0
499 20241120 103300 437548 513 513 513 513 0
500 20241120 103200 437548 513 513 513 513 0
501 20241120 103100 437548 513 513 513 513 0
502 20241120 103000 437548 513 513 513 513 0
503 20241120 102900 437548 513 513 513 513 0
504 20241120 102800 437548 513 513 513 513 0
505 20241120 102700 437548 513 513 513 513 0
506 20241120 102600 437548 513 513 513 513 0
507 20241120 102500 437548 513 513 513 513 0
508 20241120 102400 437548 513 513 513 513 0
509 20241120 102300 437548 513 513 513 513 0
510 20241120 102200 437548 513 513 513 513 0
511 20241120 102100 437548 513 513 513 513 0
512 20241120 102000 437548 513 513 513 513 0
513 20241120 101900 437548 513 513 513 513 0
514 20241120 101800 437548 513 513 513 513 0
515 20241120 101700 437548 513 513 513 513 0
516 20241120 101600 437548 513 513 513 513 0
517 20241120 101500 437548 513 513 513 513 0
518 20241120 101400 437548 513 513 513 513 0
519 20241120 101300 437548 513 513 513 513 0
520 20241120 101200 437548 513 513 513 513 7
521 20241120 101100 433957 513 513 513 513 0
522 20241120 101000 433957 513 513 513 513 2
523 20241120 100900 432931 513 513 513 513 0
524 20241120 100800 432931 513 513 513 513 0
525 20241120 100700 432931 513 513 513 513 0
526 20241120 100600 432931 513 513 513 513 0
527 20241120 100500 432931 513 511 513 511 18
528 20241120 100400 423722 511 511 511 511 1
529 20241120 100300 423211 511 511 511 511 0
530 20241120 100200 423211 511 511 511 511 0
531 20241120 100100 423211 511 511 511 511 15
532 20241120 100000 415546 511 510 511 510 3
533 20241120 095900 414014 508 508 508 508 0
534 20241120 095800 414014 508 508 508 508 0
535 20241120 095700 414014 508 508 508 508 0
536 20241120 095600 414014 508 508 508 508 0
537 20241120 095500 414014 508 508 508 508 0
538 20241120 095400 414014 508 508 508 508 0
539 20241120 095300 414014 508 509 509 508 65
540 20241120 095200 380990 514 514 514 514 2
541 20241120 095100 379962 514 514 514 514 0
542 20241120 095000 379962 514 514 514 514 0
543 20241120 094900 379962 514 514 514 514 0
544 20241120 094800 379962 514 514 514 514 0
545 20241120 094700 379962 514 514 514 514 0
546 20241120 094600 379962 514 514 514 514 0
547 20241120 094500 379962 514 514 514 514 0
548 20241120 094400 379962 514 514 514 514 0
549 20241120 094300 379962 514 514 514 514 0
550 20241120 094200 379962 514 514 514 514 5
551 20241120 094100 377392 514 514 514 514 0
552 20241120 094000 377392 514 514 514 514 0
553 20241120 093900 377392 514 514 514 514 0
554 20241120 093800 377392 514 514 514 514 0
555 20241120 093700 377392 514 514 514 514 0
556 20241120 093600 377392 514 514 514 514 0
557 20241120 093500 377392 514 514 514 514 0
558 20241120 093400 377392 514 514 514 514 0
559 20241120 093300 377392 514 514 514 514 0
560 20241120 093200 377392 514 514 514 514 0
561 20241120 093100 377392 514 514 514 514 0
562 20241120 093000 377392 514 514 514 514 0
563 20241120 092900 377392 514 514 514 514 0
564 20241120 092800 377392 514 514 514 514 0
565 20241120 092700 377392 514 514 514 514 0
566 20241120 092600 377392 514 514 514 514 0
567 20241120 092500 377392 514 514 514 514 0
568 20241120 092400 377392 514 514 514 514 0
569 20241120 092300 377392 514 514 514 514 0
570 20241120 092200 377392 514 513 514 513 194
571 20241120 092100 277686 514 514 514 514 0
572 20241120 092000 277686 514 514 514 514 0
573 20241120 091900 277686 514 514 514 514 0
574 20241120 091800 277686 514 514 514 514 0
575 20241120 091700 277686 514 514 514 514 0
576 20241120 091600 277686 514 514 514 514 0
577 20241120 091500 277686 514 514 514 514 0
578 20241120 091400 277686 514 514 514 514 0
579 20241120 091300 277686 514 514 514 514 0
580 20241120 091200 277686 514 514 514 514 0
581 20241120 091100 277686 514 514 514 514 0
582 20241120 091000 277686 514 514 514 514 0
583 20241120 090900 277686 514 514 514 514 0
584 20241120 090800 277686 514 514 514 514 0
585 20241120 090700 277686 514 514 514 514 0
586 20241120 090600 277686 514 514 514 514 0
587 20241120 090500 277686 514 514 514 514 0
588 20241120 090400 277686 514 514 514 514 0
589 20241120 090300 277686 514 514 514 514 91
590 20241120 090200 230912 514 514 514 514 0
591 20241120 090100 230912 514 514 514 514 1
592 20241120 090000 230398 507 507 511 507 454