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

598
012280/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185600,56837833,785,785,785,785,855
20241120,185500,56837833,785,785,785,785,0
20241120,185400,56837833,785,785,785,785,0
20241120,185300,56837833,785,785,785,785,0
20241120,185200,56837833,785,785,785,785,0
20241120,185100,56837833,785,785,785,785,0
20241120,185000,56837833,785,785,785,785,0
20241120,184900,56837833,785,785,785,785,0
20241120,184800,56837833,785,785,785,785,0
20241120,184700,56837833,785,785,785,785,0
20241120,184600,56837833,785,785,785,785,0
20241120,184500,56837833,785,785,785,785,0
20241120,184400,56837833,785,785,785,785,0
20241120,184300,56837833,785,785,785,785,0
20241120,184200,56837833,785,785,785,785,0
20241120,184100,56837833,785,785,785,785,0
20241120,184000,56837833,785,785,785,785,0
20241120,183900,56837833,785,785,785,785,0
20241120,183800,56837833,785,785,785,785,0
20241120,183700,56837833,785,785,785,785,0
20241120,183600,56837833,785,785,785,785,0
20241120,183500,56837833,785,785,785,785,0
20241120,183400,56837833,785,785,785,785,0
20241120,183300,56837833,785,785,785,785,0
20241120,183200,56837833,785,785,785,785,0
20241120,183100,56837833,785,785,785,785,0
20241120,183000,56837833,785,785,785,785,0
20241120,182900,56837833,785,785,785,785,0
20241120,182800,56837833,785,785,785,785,0
20241120,182700,56837833,785,785,785,785,0
20241120,182600,56837833,785,785,785,785,855
20241120,182500,56837833,785,785,785,785,0
20241120,182400,56837833,785,785,785,785,0
20241120,182300,56837833,785,785,785,785,0
20241120,182200,56837833,785,785,785,785,0
20241120,182100,56837833,785,785,785,785,0
20241120,182000,56837833,785,785,785,785,0
20241120,181900,56837833,785,785,785,785,0
20241120,181800,56837833,785,785,785,785,0
20241120,181700,56837833,785,785,785,785,0
20241120,181600,56837833,785,785,785,785,0
20241120,181500,56837833,785,785,785,785,0
20241120,181400,56837833,785,785,785,785,0
20241120,181300,56837833,785,785,785,785,0
20241120,181200,56837833,785,785,785,785,0
20241120,181100,56837833,785,785,785,785,0
20241120,181000,56837833,785,785,785,785,0
20241120,180900,56837833,785,785,785,785,0
20241120,180800,56837833,785,785,785,785,0
20241120,180700,56837833,785,785,785,785,0
20241120,180600,56837833,785,785,785,785,0
20241120,180500,56837833,785,785,785,785,0
20241120,180400,56837833,785,785,785,785,0
20241120,180300,56837833,785,785,785,785,0
20241120,180200,56837833,785,785,785,785,0
20241120,180100,56837833,785,785,785,785,0
20241120,180000,56837833,785,785,785,785,0
20241120,175900,56837833,785,785,785,785,0
20241120,175800,56837833,785,785,785,785,0
20241120,175700,56837833,785,785,785,785,0
20241120,175600,56837833,785,785,785,785,855
20241120,175500,56837833,785,785,785,785,0
20241120,175400,56837833,785,785,785,785,0
20241120,175300,56837833,785,785,785,785,0
20241120,175200,56837833,785,785,785,785,0
20241120,175100,56837833,785,785,785,785,0
20241120,175000,56837833,785,785,785,785,0
20241120,174900,56837833,785,785,785,785,0
20241120,174800,56837833,785,785,785,785,0
20241120,174700,56837833,785,785,785,785,0
20241120,174600,56837833,785,785,785,785,0
20241120,174500,56837833,785,785,785,785,0
20241120,174400,56837833,785,785,785,785,0
20241120,174300,56837833,785,785,785,785,0
20241120,174200,56837833,785,785,785,785,0
20241120,174100,56837833,785,785,785,785,0
20241120,174000,56837833,785,785,785,785,0
20241120,173900,56837833,785,785,785,785,0
20241120,173800,56837833,785,785,785,785,0
20241120,173700,56837833,785,785,785,785,0
20241120,173600,56837833,785,785,785,785,0
20241120,173500,56837833,785,785,785,785,0
20241120,173400,56837833,785,785,785,785,0
20241120,173300,56837833,785,785,785,785,0
20241120,173200,56837833,785,785,785,785,0
20241120,173100,56837833,785,785,785,785,0
20241120,173000,56837833,785,785,785,785,0
20241120,172900,56837833,785,785,785,785,0
20241120,172800,56837833,785,785,785,785,0
20241120,172700,56837833,785,785,785,785,0
20241120,172600,56837833,785,785,785,785,855
20241120,172500,56837833,785,785,785,785,0
20241120,172400,56837833,785,785,785,785,0
20241120,172300,56837833,785,785,785,785,0
20241120,172200,56837833,785,785,785,785,0
20241120,172100,56837833,785,785,785,785,0
20241120,172000,56837833,785,785,785,785,0
20241120,171900,56837833,785,785,785,785,0
20241120,171800,56837833,785,785,785,785,0
20241120,171700,56837833,785,785,785,785,0
20241120,171600,56837833,785,785,785,785,0
20241120,171500,56837833,785,785,785,785,0
20241120,171400,56837833,785,785,785,785,0
20241120,171300,56837833,785,785,785,785,0
20241120,171200,56837833,785,785,785,785,0
20241120,171100,56837833,785,785,785,785,0
20241120,171000,56837833,785,785,785,785,0
20241120,170900,56837833,785,785,785,785,0
20241120,170800,56837833,785,785,785,785,0
20241120,170700,56837833,785,785,785,785,0
20241120,170600,56837833,785,785,785,785,0
20241120,170500,56837833,785,785,785,785,0
20241120,170400,56837833,785,785,785,785,0
20241120,170300,56837833,785,785,785,785,0
20241120,170200,56837833,785,785,785,785,0
20241120,170100,56837833,785,785,785,785,0
20241120,170000,56837833,785,785,785,785,0
20241120,165900,56837833,785,785,785,785,0
20241120,165800,56837833,785,785,785,785,0
20241120,165700,56837833,785,785,785,785,0
20241120,165600,56837833,785,785,785,785,855
20241120,165500,56837833,785,785,785,785,0
20241120,165400,56837833,785,785,785,785,0
20241120,165300,56837833,785,785,785,785,0
20241120,165200,56837833,785,785,785,785,0
20241120,165100,56837833,785,785,785,785,0
20241120,165000,56837833,785,785,785,785,0
20241120,164900,56837833,785,785,785,785,0
20241120,164800,56837833,785,785,785,785,0
20241120,164700,56837833,785,785,785,785,0
20241120,164600,56837833,785,785,785,785,0
20241120,164500,56837833,785,785,785,785,0
20241120,164400,56837833,785,785,785,785,0
20241120,164300,56837833,785,785,785,785,0
20241120,164200,56837833,785,785,785,785,0
20241120,164100,56837833,785,785,785,785,0
20241120,164000,56837833,785,785,785,785,0
20241120,163900,56837833,785,785,785,785,0
20241120,163800,56837833,785,785,785,785,0
20241120,163700,56837833,785,785,785,785,0
20241120,163600,56837833,785,785,785,785,0
20241120,163500,56837833,785,785,785,785,0
20241120,163400,56837833,785,785,785,785,0
20241120,163300,56837833,785,785,785,785,0
20241120,163200,56837833,785,785,785,785,0
20241120,163100,56837833,785,785,785,785,0
20241120,163000,56837833,785,785,785,785,0
20241120,162900,56837833,785,785,785,785,0
20241120,162800,56837833,785,785,785,785,0
20241120,162700,56837833,785,785,785,785,0
20241120,162600,56837833,785,785,785,785,855
20241120,162500,56837833,785,785,785,785,0
20241120,162400,56837833,785,785,785,785,0
20241120,162300,56837833,785,785,785,785,0
20241120,162200,56837833,785,785,785,785,0
20241120,162100,56837833,785,785,785,785,0
20241120,162000,56837833,785,785,785,785,0
20241120,161900,56837833,785,785,785,785,0
20241120,161800,56837833,785,785,785,785,0
20241120,161700,56837833,785,785,785,785,0
20241120,161600,56837833,785,785,785,785,0
20241120,161500,56837833,785,785,785,785,0
20241120,161400,56837833,785,785,785,785,0
20241120,161300,56837833,785,785,785,785,0
20241120,161200,56837833,785,785,785,785,0
20241120,161100,56837833,785,785,785,785,0
20241120,161000,56837833,785,785,785,785,0
20241120,160900,56837833,785,785,785,785,0
20241120,160800,56837833,785,785,785,785,0
20241120,160700,56837833,785,785,785,785,0
20241120,160600,56837833,785,785,785,785,0
20241120,160500,56837833,785,785,785,785,0
20241120,160400,56837833,785,785,785,785,0
20241120,160300,56837833,785,785,785,785,0
20241120,160200,56837833,785,785,785,785,0
20241120,160100,56837833,785,785,785,785,0
20241120,160000,56837833,785,785,785,785,0
20241120,155900,56837833,785,785,785,785,0
20241120,155800,56837833,785,785,785,785,0
20241120,155700,56837833,785,785,785,785,0
20241120,155600,56837833,785,785,785,785,855
20241120,155500,56837833,785,785,785,785,0
20241120,155400,56837833,785,785,785,785,0
20241120,155300,56837833,785,785,785,785,0
20241120,155200,56837833,785,785,785,785,0
20241120,155100,56837833,785,785,785,785,0
20241120,155000,56837833,785,785,785,785,0
20241120,154900,56837833,785,785,785,785,0
20241120,154800,56837833,785,785,785,785,0
20241120,154700,56837833,785,785,785,785,0
20241120,154600,56837833,785,785,785,785,0
20241120,154500,56837833,785,785,785,785,0
20241120,154400,56837833,785,785,785,785,0
20241120,154300,56837833,785,785,785,785,0
20241120,154200,56837833,785,785,785,785,0
20241120,154100,56837833,785,785,785,785,0
20241120,154000,56837833,785,785,785,785,0
20241120,153900,56837833,785,785,785,785,0
20241120,153800,56837833,785,785,785,785,0
20241120,153700,56837833,785,785,785,785,0
20241120,153600,56837833,785,785,785,785,0
20241120,153500,56837833,785,785,785,785,0
20241120,153400,56837833,785,785,785,785,0
20241120,153300,56837833,785,785,785,785,0
20241120,153200,56837833,785,785,785,785,0
20241120,153100,56837833,785,785,785,785,0
20241120,153000,56837833,785,785,785,785,855
20241120,152900,56166658,784,784,784,784,0
20241120,152800,56166658,784,784,784,784,0
20241120,152700,56166658,784,784,784,784,0
20241120,152600,56166658,784,784,784,784,0
20241120,152500,56166658,784,784,784,784,0
20241120,152400,56166658,784,784,784,784,0
20241120,152300,56166658,784,784,784,784,0
20241120,152200,56166658,784,784,784,784,0
20241120,152100,56166658,784,784,784,784,0
20241120,152000,56166658,784,784,784,784,0
20241120,151900,56166658,784,785,785,784,4
20241120,151800,56163521,786,786,786,786,1
20241120,151700,56162735,786,786,786,786,2
20241120,151600,56161163,786,786,786,786,104
20241120,151500,56079419,786,786,786,786,1
20241120,151400,56078633,786,783,786,783,298
20241120,151300,55844781,783,783,783,782,35
20241120,151200,55817377,783,783,783,783,0
20241120,151100,55817377,783,783,783,783,0
20241120,151000,55817377,783,783,783,783,0
20241120,150900,55817377,783,783,783,783,0
20241120,150800,55817377,783,783,783,783,2
20241120,150700,55815811,784,784,784,784,0
20241120,150600,55815811,784,784,784,784,0
20241120,150500,55815811,784,784,784,784,0
20241120,150400,55815811,784,784,784,784,0
20241120,150300,55815811,784,784,784,784,5
20241120,150200,55811891,782,770,784,770,12
20241120,150100,55802550,768,760,768,760,9
20241120,150000,55795674,766,766,766,766,0
20241120,145900,55795674,766,766,766,766,0
20241120,145800,55795674,766,779,779,757,2256
20241120,145700,54067493,779,779,779,779,0
20241120,145600,54067493,779,779,779,779,0
20241120,145500,54067493,779,779,779,779,2
20241120,145400,54065935,784,784,784,784,762
20241120,145300,53468527,784,784,784,784,2
20241120,145200,53466959,784,783,784,783,500
20241120,145100,53075208,779,779,779,779,0
20241120,145000,53075208,779,779,779,779,0
20241120,144900,53075208,779,779,779,779,0
20241120,144800,53075208,779,779,779,779,0
20241120,144700,53075208,779,779,779,779,0
20241120,144600,53075208,779,779,779,779,0
20241120,144500,53075208,779,779,779,779,0
20241120,144400,53075208,779,779,779,779,0
20241120,144300,53075208,779,779,779,779,0
20241120,144200,53075208,779,779,779,779,2248
20241120,144100,51324016,779,779,779,779,0
20241120,144000,51324016,779,779,779,779,0
20241120,143900,51324016,779,779,779,779,4
20241120,143800,51320900,778,778,778,778,0
20241120,143700,51320900,778,778,778,778,0
20241120,143600,51320900,778,778,778,778,5990
20241120,143500,46660680,777,777,777,777,0
20241120,143400,46660680,777,777,777,777,0
20241120,143300,46660680,777,777,777,777,14
20241120,143200,46649802,778,778,778,778,0
20241120,143100,46649802,778,778,778,778,0
20241120,143000,46649802,778,778,778,778,0
20241120,142900,46649802,778,778,778,778,0
20241120,142800,46649802,778,778,778,778,0
20241120,142700,46649802,778,778,778,778,9
20241120,142600,46642800,778,778,778,778,0
20241120,142500,46642800,778,778,778,778,0
20241120,142400,46642800,778,778,778,778,0
20241120,142300,46642800,778,778,778,778,0
20241120,142200,46642800,778,778,778,778,0
20241120,142100,46642800,778,778,778,778,0
20241120,142000,46642800,778,778,778,778,0
20241120,141900,46642800,778,778,778,778,0
20241120,141800,46642800,778,778,778,778,0
20241120,141700,46642800,778,778,778,778,0
20241120,141600,46642800,778,778,778,778,0
20241120,141500,46642800,778,778,778,778,0
20241120,141400,46642800,778,778,778,778,0
20241120,141300,46642800,778,778,778,778,0
20241120,141200,46642800,778,778,778,778,0
20241120,141100,46642800,778,778,778,778,3
20241120,141000,46640466,777,777,777,777,10
20241120,140900,46632696,779,779,779,779,0
20241120,140800,46632696,779,779,779,779,0
20241120,140700,46632696,779,779,779,779,0
20241120,140600,46632696,779,779,779,779,0
20241120,140500,46632696,779,779,779,779,5
20241120,140400,46628801,778,778,778,778,0
20241120,140300,46628801,778,778,778,778,60
20241120,140200,46582121,778,778,778,778,0
20241120,140100,46582121,778,778,778,778,124
20241120,140000,46485649,779,779,779,779,10
20241120,135900,46477859,779,779,779,779,12
20241120,135800,46468511,778,778,778,778,0
20241120,135700,46468511,778,778,778,778,0
20241120,135600,46468511,778,778,778,778,0
20241120,135500,46468511,778,778,778,778,0
20241120,135400,46468511,778,778,778,778,1974
20241120,135300,44932739,778,778,778,778,0
20241120,135200,44932739,778,778,778,778,0
20241120,135100,44932739,778,778,778,778,356
20241120,135000,44655771,777,777,777,777,141
20241120,134900,44546214,777,777,777,777,1500
20241120,134800,43380714,778,778,778,778,0
20241120,134700,43380714,778,778,778,778,0
20241120,134600,43380714,778,778,778,778,0
20241120,134500,43380714,778,778,778,778,0
20241120,134400,43380714,778,778,778,778,0
20241120,134300,43380714,778,778,778,778,0
20241120,134200,43380714,778,778,778,778,0
20241120,134100,43380714,778,778,778,778,0
20241120,134000,43380714,778,778,778,778,0
20241120,133900,43380714,778,778,778,778,0
20241120,133800,43380714,778,778,778,778,0
20241120,133700,43380714,778,778,778,778,0
20241120,133600,43380714,778,778,778,778,0
20241120,133500,43380714,778,778,778,778,0
20241120,133400,43380714,778,776,778,776,700
20241120,133300,42837314,776,776,776,776,100
20241120,133200,42759714,776,776,776,776,0
20241120,133100,42759714,776,776,776,776,0
20241120,133000,42759714,776,776,776,776,301
20241120,132900,42526138,776,776,776,776,0
20241120,132800,42526138,776,776,776,776,0
20241120,132700,42526138,776,776,776,776,0
20241120,132600,42526138,776,776,776,776,1
20241120,132500,42525362,776,776,776,776,0
20241120,132400,42525362,776,776,776,776,0
20241120,132300,42525362,776,776,776,776,1000
20241120,132200,41749362,776,776,776,776,7
20241120,132100,41743930,776,776,776,776,1
20241120,132000,41743154,778,778,778,778,0
20241120,131900,41743154,778,778,778,778,0
20241120,131800,41743154,778,778,778,778,0
20241120,131700,41743154,778,778,778,778,2
20241120,131600,41741598,778,778,778,778,0
20241120,131500,41741598,778,778,778,778,0
20241120,131400,41741598,778,778,778,778,0
20241120,131300,41741598,778,778,778,778,0
20241120,131200,41741598,778,778,778,778,0
20241120,131100,41741598,778,778,778,778,0
20241120,131000,41741598,778,778,778,778,0
20241120,130900,41741598,778,778,778,778,0
20241120,130800,41741598,778,778,778,778,0
20241120,130700,41741598,778,778,778,778,0
20241120,130600,41741598,778,778,778,778,0
20241120,130500,41741598,778,778,778,778,1
20241120,130400,41740820,777,777,777,777,0
20241120,130300,41740820,777,777,777,777,0
20241120,130200,41740820,777,777,777,777,0
20241120,130100,41740820,777,777,777,777,1000
20241120,130000,40963820,778,778,778,778,0
20241120,125900,40963820,778,778,778,778,0
20241120,125800,40963820,778,778,778,778,0
20241120,125700,40963820,778,778,778,778,40
20241120,125600,40932700,777,777,777,777,0
20241120,125500,40932700,777,777,777,777,777
20241120,125400,40328971,777,777,777,777,0
20241120,125300,40328971,777,777,777,777,0
20241120,125200,40328971,777,777,777,777,224
20241120,125100,40154923,777,777,777,777,0
20241120,125000,40154923,777,777,777,777,3
20241120,124900,40152592,778,778,778,778,31
20241120,124800,40128474,778,778,778,778,0
20241120,124700,40128474,778,778,778,778,0
20241120,124600,40128474,778,778,778,778,0
20241120,124500,40128474,778,778,778,778,19
20241120,124400,40113692,779,779,779,779,0
20241120,124300,40113692,779,779,779,779,0
20241120,124200,40113692,779,779,779,779,0
20241120,124100,40113692,779,779,779,779,0
20241120,124000,40113692,779,779,779,779,0
20241120,123900,40113692,779,779,779,779,0
20241120,123800,40113692,779,779,779,779,0
20241120,123700,40113692,779,778,779,778,3
20241120,123600,40111356,779,779,779,779,0
20241120,123500,40111356,779,779,779,779,0
20241120,123400,40111356,779,779,779,779,0
20241120,123300,40111356,779,779,779,779,0
20241120,123200,40111356,779,779,779,779,0
20241120,123100,40111356,779,779,779,779,0
20241120,123000,40111356,779,779,779,779,0
20241120,122900,40111356,779,779,779,779,0
20241120,122800,40111356,779,779,779,779,0
20241120,122700,40111356,779,779,779,779,0
20241120,122600,40111356,779,779,779,779,0
20241120,122500,40111356,779,779,779,779,0
20241120,122400,40111356,779,779,779,779,0
20241120,122300,40111356,779,779,779,779,0
20241120,122200,40111356,779,779,779,779,0
20241120,122100,40111356,779,779,779,779,0
20241120,122000,40111356,779,779,779,779,0
20241120,121900,40111356,779,779,779,779,0
20241120,121800,40111356,779,779,779,779,0
20241120,121700,40111356,779,779,779,779,0
20241120,121600,40111356,779,779,779,779,0
20241120,121500,40111356,779,779,779,779,0
20241120,121400,40111356,779,779,779,779,0
20241120,121300,40111356,779,779,779,779,0
20241120,121200,40111356,779,779,779,779,3
20241120,121100,40109019,779,779,779,779,0
20241120,121000,40109019,779,779,779,779,0
20241120,120900,40109019,779,779,779,779,0
20241120,120800,40109019,779,779,779,779,0
20241120,120700,40109019,779,779,779,779,0
20241120,120600,40109019,779,779,779,779,1
20241120,120500,40108240,777,777,777,777,0
20241120,120400,40108240,777,777,777,777,0
20241120,120300,40108240,777,777,777,777,0
20241120,120200,40108240,777,777,777,777,0
20241120,120100,40108240,777,777,777,777,0
20241120,120000,40108240,777,777,777,777,0
20241120,115900,40108240,777,777,777,777,169
20241120,115800,39976927,779,779,779,779,0
20241120,115700,39976927,779,779,779,779,0
20241120,115600,39976927,779,779,779,779,0
20241120,115500,39976927,779,779,779,779,0
20241120,115400,39976927,779,779,779,779,3
20241120,115300,39974590,779,778,779,777,1001
20241120,115200,39196639,779,779,779,779,0
20241120,115100,39196639,779,779,779,779,0
20241120,115000,39196639,779,779,779,779,693
20241120,114900,38656792,779,779,779,779,0
20241120,114800,38656792,779,779,779,779,0
20241120,114700,38656792,779,779,779,779,40
20241120,114600,38625632,779,779,779,779,0
20241120,114500,38625632,779,779,779,779,500
20241120,114400,38236132,783,783,783,783,0
20241120,114300,38236132,783,783,783,783,0
20241120,114200,38236132,783,783,783,783,0
20241120,114100,38236132,783,783,783,783,1
20241120,114000,38235349,779,779,779,779,0
20241120,113900,38235349,779,779,779,779,0
20241120,113800,38235349,779,779,779,779,0
20241120,113700,38235349,779,779,779,779,0
20241120,113600,38235349,779,779,779,779,0
20241120,113500,38235349,779,779,779,779,38
20241120,113400,38205747,783,783,783,783,0
20241120,113300,38205747,783,783,783,783,0
20241120,113200,38205747,783,783,783,783,5
20241120,113100,38201832,783,783,783,783,0
20241120,113000,38201832,783,783,783,783,0
20241120,112900,38201832,783,783,783,783,0
20241120,112800,38201832,783,783,783,783,0
20241120,112700,38201832,783,783,783,783,0
20241120,112600,38201832,783,783,783,783,0
20241120,112500,38201832,783,783,783,783,0
20241120,112400,38201832,783,783,783,783,0
20241120,112300,38201832,783,783,783,783,0
20241120,112200,38201832,783,783,783,783,0
20241120,112100,38201832,783,783,783,783,0
20241120,112000,38201832,783,783,783,783,0
20241120,111900,38201832,783,783,783,783,0
20241120,111800,38201832,783,783,783,783,0
20241120,111700,38201832,783,783,783,783,0
20241120,111600,38201832,783,783,783,783,0
20241120,111500,38201832,783,783,783,783,0
20241120,111400,38201832,783,783,783,783,300
20241120,111300,37966932,779,780,783,779,330
20241120,111200,37709100,780,780,780,780,0
20241120,111100,37709100,780,780,780,780,1
20241120,111000,37708320,784,784,784,784,0
20241120,110900,37708320,784,784,784,784,0
20241120,110800,37708320,784,784,784,784,0
20241120,110700,37708320,784,784,784,784,0
20241120,110600,37708320,784,784,784,784,0
20241120,110500,37708320,784,784,784,784,3
20241120,110400,37705968,784,784,784,784,0
20241120,110300,37705968,784,784,784,784,0
20241120,110200,37705968,784,784,784,784,0
20241120,110100,37705968,784,784,784,784,0
20241120,110000,37705968,784,784,784,784,0
20241120,105900,37705968,784,784,784,784,0
20241120,105800,37705968,784,784,784,784,3
20241120,105700,37703616,784,784,784,784,0
20241120,105600,37703616,784,784,784,784,0
20241120,105500,37703616,784,784,784,784,0
20241120,105400,37703616,784,784,784,784,0
20241120,105300,37703616,784,784,784,784,0
20241120,105200,37703616,784,784,784,784,0
20241120,105100,37703616,784,784,784,784,3
20241120,105000,37701264,784,784,784,784,0
20241120,104900,37701264,784,784,784,784,8500
20241120,104800,31037264,784,784,784,784,0
20241120,104700,31037264,784,784,784,784,0
20241120,104600,31037264,784,784,784,784,4
20241120,104500,31034128,779,779,779,779,0
20241120,104400,31034128,779,780,780,779,356
20241120,104300,30756697,780,780,780,780,12
20241120,104200,30747337,784,784,784,784,0
20241120,104100,30747337,784,784,784,784,0
20241120,104000,30747337,784,784,784,784,50
20241120,103900,30708137,784,784,784,784,0
20241120,103800,30708137,784,784,784,784,0
20241120,103700,30708137,784,784,784,784,0
20241120,103600,30708137,784,784,784,784,0
20241120,103500,30708137,784,784,784,784,0
20241120,103400,30708137,784,784,784,784,0
20241120,103300,30708137,784,784,784,784,0
20241120,103200,30708137,784,784,784,784,0
20241120,103100,30708137,784,784,784,784,0
20241120,103000,30708137,784,784,784,784,0
20241120,102900,30708137,784,784,784,784,0
20241120,102800,30708137,784,784,784,784,0
20241120,102700,30708137,784,784,784,784,3
20241120,102600,30705785,784,778,784,777,1403
20241120,102500,29615448,785,785,785,785,0
20241120,102400,29615448,785,785,785,785,0
20241120,102300,29615448,785,785,785,785,0
20241120,102200,29615448,785,785,785,785,0
20241120,102100,29615448,785,785,785,785,1
20241120,102000,29614663,785,782,785,782,5
20241120,101900,29610747,779,779,779,779,10
20241120,101800,29602957,785,785,785,785,0
20241120,101700,29602957,785,785,785,785,0
20241120,101600,29602957,785,785,785,785,0
20241120,101500,29602957,785,778,785,778,504
20241120,101400,29210817,778,778,778,778,0
20241120,101300,29210817,778,779,779,778,789
20241120,101200,28596786,786,786,786,786,0
20241120,101100,28596786,786,786,786,786,0
20241120,101000,28596786,786,786,786,786,0
20241120,100900,28596786,786,786,786,786,0
20241120,100800,28596786,786,786,786,786,0
20241120,100700,28596786,786,786,786,786,1
20241120,100600,28596000,784,784,784,784,0
20241120,100500,28596000,784,784,784,784,0
20241120,100400,28596000,784,784,784,784,0
20241120,100300,28596000,784,784,784,784,1
20241120,100200,28595216,775,775,775,775,0
20241120,100100,28595216,775,786,786,775,6
20241120,100000,28590527,787,787,787,787,3
20241120,095900,28588166,788,788,788,788,0
20241120,095800,28588166,788,788,788,788,0
20241120,095700,28588166,788,777,788,776,302
20241120,095600,28350509,779,779,779,779,1
20241120,095500,28349730,786,786,786,786,0
20241120,095400,28349730,786,783,786,777,10
20241120,095300,28341900,784,784,784,784,126
20241120,095200,28243116,788,788,788,788,0
20241120,095100,28243116,788,788,788,788,0
20241120,095000,28243116,788,788,788,788,55
20241120,094900,28199776,788,782,788,782,200
20241120,094800,28043286,782,778,782,778,1217
20241120,094700,27095962,778,778,778,778,3
20241120,094600,27093628,778,778,778,778,0
20241120,094500,27093628,778,778,778,778,0
20241120,094400,27093628,778,778,778,778,1
20241120,094300,27092850,778,778,778,778,0
20241120,094200,27092850,778,778,778,778,1
20241120,094100,27092072,778,778,778,778,0
20241120,094000,27092072,778,778,778,778,1
20241120,093900,27091294,778,778,778,778,15
20241120,093800,27079624,778,778,778,778,0
20241120,093700,27079624,778,778,778,778,13
20241120,093600,27069510,778,778,778,778,0
20241120,093500,27069510,778,778,778,778,7
20241120,093400,27064064,778,778,778,778,2
20241120,093300,27062508,778,778,778,778,200
20241120,093200,26906908,778,778,778,778,0
20241120,093100,26906908,778,777,778,777,301
20241120,093000,26673020,778,778,778,778,0
20241120,092900,26673020,778,778,778,778,0
20241120,092800,26673020,778,778,778,778,0
20241120,092700,26673020,778,778,778,778,3
20241120,092600,26670686,778,761,778,761,1514
20241120,092500,25503440,768,767,768,761,803
20241120,092400,24887543,767,757,767,757,691
20241120,092300,24360858,757,757,757,757,679
20241120,092200,23846855,757,758,759,757,847
20241120,092100,23205076,758,762,762,758,953
20241120,092000,22480627,763,764,764,763,137
20241120,091900,22376087,767,767,767,767,0
20241120,091800,22376087,767,767,767,767,0
20241120,091700,22376087,767,767,767,767,3
20241120,091600,22373786,768,768,768,768,0
20241120,091500,22373786,768,768,768,768,0
20241120,091400,22373786,768,768,768,768,0
20241120,091300,22373786,768,768,768,768,0
20241120,091200,22373786,768,768,768,768,0
20241120,091100,22373786,768,768,768,768,0
20241120,091000,22373786,768,768,768,768,4
20241120,090900,22370714,768,768,768,768,0
20241120,090800,22370714,768,768,768,768,3
20241120,090700,22368410,768,768,768,768,0
20241120,090600,22368410,768,768,768,768,3
20241120,090500,22366106,768,768,768,768,0
20241120,090400,22366106,768,768,768,768,85
20241120,090300,22300826,768,768,768,768,3
20241120,090200,22298522,770,770,770,770,0
20241120,090100,22298522,770,767,770,767,6100
20241120,090000,17613690,768,762,768,762,23115
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185600 56837833 785 785 785 785 855
3 20241120 185500 56837833 785 785 785 785 0
4 20241120 185400 56837833 785 785 785 785 0
5 20241120 185300 56837833 785 785 785 785 0
6 20241120 185200 56837833 785 785 785 785 0
7 20241120 185100 56837833 785 785 785 785 0
8 20241120 185000 56837833 785 785 785 785 0
9 20241120 184900 56837833 785 785 785 785 0
10 20241120 184800 56837833 785 785 785 785 0
11 20241120 184700 56837833 785 785 785 785 0
12 20241120 184600 56837833 785 785 785 785 0
13 20241120 184500 56837833 785 785 785 785 0
14 20241120 184400 56837833 785 785 785 785 0
15 20241120 184300 56837833 785 785 785 785 0
16 20241120 184200 56837833 785 785 785 785 0
17 20241120 184100 56837833 785 785 785 785 0
18 20241120 184000 56837833 785 785 785 785 0
19 20241120 183900 56837833 785 785 785 785 0
20 20241120 183800 56837833 785 785 785 785 0
21 20241120 183700 56837833 785 785 785 785 0
22 20241120 183600 56837833 785 785 785 785 0
23 20241120 183500 56837833 785 785 785 785 0
24 20241120 183400 56837833 785 785 785 785 0
25 20241120 183300 56837833 785 785 785 785 0
26 20241120 183200 56837833 785 785 785 785 0
27 20241120 183100 56837833 785 785 785 785 0
28 20241120 183000 56837833 785 785 785 785 0
29 20241120 182900 56837833 785 785 785 785 0
30 20241120 182800 56837833 785 785 785 785 0
31 20241120 182700 56837833 785 785 785 785 0
32 20241120 182600 56837833 785 785 785 785 855
33 20241120 182500 56837833 785 785 785 785 0
34 20241120 182400 56837833 785 785 785 785 0
35 20241120 182300 56837833 785 785 785 785 0
36 20241120 182200 56837833 785 785 785 785 0
37 20241120 182100 56837833 785 785 785 785 0
38 20241120 182000 56837833 785 785 785 785 0
39 20241120 181900 56837833 785 785 785 785 0
40 20241120 181800 56837833 785 785 785 785 0
41 20241120 181700 56837833 785 785 785 785 0
42 20241120 181600 56837833 785 785 785 785 0
43 20241120 181500 56837833 785 785 785 785 0
44 20241120 181400 56837833 785 785 785 785 0
45 20241120 181300 56837833 785 785 785 785 0
46 20241120 181200 56837833 785 785 785 785 0
47 20241120 181100 56837833 785 785 785 785 0
48 20241120 181000 56837833 785 785 785 785 0
49 20241120 180900 56837833 785 785 785 785 0
50 20241120 180800 56837833 785 785 785 785 0
51 20241120 180700 56837833 785 785 785 785 0
52 20241120 180600 56837833 785 785 785 785 0
53 20241120 180500 56837833 785 785 785 785 0
54 20241120 180400 56837833 785 785 785 785 0
55 20241120 180300 56837833 785 785 785 785 0
56 20241120 180200 56837833 785 785 785 785 0
57 20241120 180100 56837833 785 785 785 785 0
58 20241120 180000 56837833 785 785 785 785 0
59 20241120 175900 56837833 785 785 785 785 0
60 20241120 175800 56837833 785 785 785 785 0
61 20241120 175700 56837833 785 785 785 785 0
62 20241120 175600 56837833 785 785 785 785 855
63 20241120 175500 56837833 785 785 785 785 0
64 20241120 175400 56837833 785 785 785 785 0
65 20241120 175300 56837833 785 785 785 785 0
66 20241120 175200 56837833 785 785 785 785 0
67 20241120 175100 56837833 785 785 785 785 0
68 20241120 175000 56837833 785 785 785 785 0
69 20241120 174900 56837833 785 785 785 785 0
70 20241120 174800 56837833 785 785 785 785 0
71 20241120 174700 56837833 785 785 785 785 0
72 20241120 174600 56837833 785 785 785 785 0
73 20241120 174500 56837833 785 785 785 785 0
74 20241120 174400 56837833 785 785 785 785 0
75 20241120 174300 56837833 785 785 785 785 0
76 20241120 174200 56837833 785 785 785 785 0
77 20241120 174100 56837833 785 785 785 785 0
78 20241120 174000 56837833 785 785 785 785 0
79 20241120 173900 56837833 785 785 785 785 0
80 20241120 173800 56837833 785 785 785 785 0
81 20241120 173700 56837833 785 785 785 785 0
82 20241120 173600 56837833 785 785 785 785 0
83 20241120 173500 56837833 785 785 785 785 0
84 20241120 173400 56837833 785 785 785 785 0
85 20241120 173300 56837833 785 785 785 785 0
86 20241120 173200 56837833 785 785 785 785 0
87 20241120 173100 56837833 785 785 785 785 0
88 20241120 173000 56837833 785 785 785 785 0
89 20241120 172900 56837833 785 785 785 785 0
90 20241120 172800 56837833 785 785 785 785 0
91 20241120 172700 56837833 785 785 785 785 0
92 20241120 172600 56837833 785 785 785 785 855
93 20241120 172500 56837833 785 785 785 785 0
94 20241120 172400 56837833 785 785 785 785 0
95 20241120 172300 56837833 785 785 785 785 0
96 20241120 172200 56837833 785 785 785 785 0
97 20241120 172100 56837833 785 785 785 785 0
98 20241120 172000 56837833 785 785 785 785 0
99 20241120 171900 56837833 785 785 785 785 0
100 20241120 171800 56837833 785 785 785 785 0
101 20241120 171700 56837833 785 785 785 785 0
102 20241120 171600 56837833 785 785 785 785 0
103 20241120 171500 56837833 785 785 785 785 0
104 20241120 171400 56837833 785 785 785 785 0
105 20241120 171300 56837833 785 785 785 785 0
106 20241120 171200 56837833 785 785 785 785 0
107 20241120 171100 56837833 785 785 785 785 0
108 20241120 171000 56837833 785 785 785 785 0
109 20241120 170900 56837833 785 785 785 785 0
110 20241120 170800 56837833 785 785 785 785 0
111 20241120 170700 56837833 785 785 785 785 0
112 20241120 170600 56837833 785 785 785 785 0
113 20241120 170500 56837833 785 785 785 785 0
114 20241120 170400 56837833 785 785 785 785 0
115 20241120 170300 56837833 785 785 785 785 0
116 20241120 170200 56837833 785 785 785 785 0
117 20241120 170100 56837833 785 785 785 785 0
118 20241120 170000 56837833 785 785 785 785 0
119 20241120 165900 56837833 785 785 785 785 0
120 20241120 165800 56837833 785 785 785 785 0
121 20241120 165700 56837833 785 785 785 785 0
122 20241120 165600 56837833 785 785 785 785 855
123 20241120 165500 56837833 785 785 785 785 0
124 20241120 165400 56837833 785 785 785 785 0
125 20241120 165300 56837833 785 785 785 785 0
126 20241120 165200 56837833 785 785 785 785 0
127 20241120 165100 56837833 785 785 785 785 0
128 20241120 165000 56837833 785 785 785 785 0
129 20241120 164900 56837833 785 785 785 785 0
130 20241120 164800 56837833 785 785 785 785 0
131 20241120 164700 56837833 785 785 785 785 0
132 20241120 164600 56837833 785 785 785 785 0
133 20241120 164500 56837833 785 785 785 785 0
134 20241120 164400 56837833 785 785 785 785 0
135 20241120 164300 56837833 785 785 785 785 0
136 20241120 164200 56837833 785 785 785 785 0
137 20241120 164100 56837833 785 785 785 785 0
138 20241120 164000 56837833 785 785 785 785 0
139 20241120 163900 56837833 785 785 785 785 0
140 20241120 163800 56837833 785 785 785 785 0
141 20241120 163700 56837833 785 785 785 785 0
142 20241120 163600 56837833 785 785 785 785 0
143 20241120 163500 56837833 785 785 785 785 0
144 20241120 163400 56837833 785 785 785 785 0
145 20241120 163300 56837833 785 785 785 785 0
146 20241120 163200 56837833 785 785 785 785 0
147 20241120 163100 56837833 785 785 785 785 0
148 20241120 163000 56837833 785 785 785 785 0
149 20241120 162900 56837833 785 785 785 785 0
150 20241120 162800 56837833 785 785 785 785 0
151 20241120 162700 56837833 785 785 785 785 0
152 20241120 162600 56837833 785 785 785 785 855
153 20241120 162500 56837833 785 785 785 785 0
154 20241120 162400 56837833 785 785 785 785 0
155 20241120 162300 56837833 785 785 785 785 0
156 20241120 162200 56837833 785 785 785 785 0
157 20241120 162100 56837833 785 785 785 785 0
158 20241120 162000 56837833 785 785 785 785 0
159 20241120 161900 56837833 785 785 785 785 0
160 20241120 161800 56837833 785 785 785 785 0
161 20241120 161700 56837833 785 785 785 785 0
162 20241120 161600 56837833 785 785 785 785 0
163 20241120 161500 56837833 785 785 785 785 0
164 20241120 161400 56837833 785 785 785 785 0
165 20241120 161300 56837833 785 785 785 785 0
166 20241120 161200 56837833 785 785 785 785 0
167 20241120 161100 56837833 785 785 785 785 0
168 20241120 161000 56837833 785 785 785 785 0
169 20241120 160900 56837833 785 785 785 785 0
170 20241120 160800 56837833 785 785 785 785 0
171 20241120 160700 56837833 785 785 785 785 0
172 20241120 160600 56837833 785 785 785 785 0
173 20241120 160500 56837833 785 785 785 785 0
174 20241120 160400 56837833 785 785 785 785 0
175 20241120 160300 56837833 785 785 785 785 0
176 20241120 160200 56837833 785 785 785 785 0
177 20241120 160100 56837833 785 785 785 785 0
178 20241120 160000 56837833 785 785 785 785 0
179 20241120 155900 56837833 785 785 785 785 0
180 20241120 155800 56837833 785 785 785 785 0
181 20241120 155700 56837833 785 785 785 785 0
182 20241120 155600 56837833 785 785 785 785 855
183 20241120 155500 56837833 785 785 785 785 0
184 20241120 155400 56837833 785 785 785 785 0
185 20241120 155300 56837833 785 785 785 785 0
186 20241120 155200 56837833 785 785 785 785 0
187 20241120 155100 56837833 785 785 785 785 0
188 20241120 155000 56837833 785 785 785 785 0
189 20241120 154900 56837833 785 785 785 785 0
190 20241120 154800 56837833 785 785 785 785 0
191 20241120 154700 56837833 785 785 785 785 0
192 20241120 154600 56837833 785 785 785 785 0
193 20241120 154500 56837833 785 785 785 785 0
194 20241120 154400 56837833 785 785 785 785 0
195 20241120 154300 56837833 785 785 785 785 0
196 20241120 154200 56837833 785 785 785 785 0
197 20241120 154100 56837833 785 785 785 785 0
198 20241120 154000 56837833 785 785 785 785 0
199 20241120 153900 56837833 785 785 785 785 0
200 20241120 153800 56837833 785 785 785 785 0
201 20241120 153700 56837833 785 785 785 785 0
202 20241120 153600 56837833 785 785 785 785 0
203 20241120 153500 56837833 785 785 785 785 0
204 20241120 153400 56837833 785 785 785 785 0
205 20241120 153300 56837833 785 785 785 785 0
206 20241120 153200 56837833 785 785 785 785 0
207 20241120 153100 56837833 785 785 785 785 0
208 20241120 153000 56837833 785 785 785 785 855
209 20241120 152900 56166658 784 784 784 784 0
210 20241120 152800 56166658 784 784 784 784 0
211 20241120 152700 56166658 784 784 784 784 0
212 20241120 152600 56166658 784 784 784 784 0
213 20241120 152500 56166658 784 784 784 784 0
214 20241120 152400 56166658 784 784 784 784 0
215 20241120 152300 56166658 784 784 784 784 0
216 20241120 152200 56166658 784 784 784 784 0
217 20241120 152100 56166658 784 784 784 784 0
218 20241120 152000 56166658 784 784 784 784 0
219 20241120 151900 56166658 784 785 785 784 4
220 20241120 151800 56163521 786 786 786 786 1
221 20241120 151700 56162735 786 786 786 786 2
222 20241120 151600 56161163 786 786 786 786 104
223 20241120 151500 56079419 786 786 786 786 1
224 20241120 151400 56078633 786 783 786 783 298
225 20241120 151300 55844781 783 783 783 782 35
226 20241120 151200 55817377 783 783 783 783 0
227 20241120 151100 55817377 783 783 783 783 0
228 20241120 151000 55817377 783 783 783 783 0
229 20241120 150900 55817377 783 783 783 783 0
230 20241120 150800 55817377 783 783 783 783 2
231 20241120 150700 55815811 784 784 784 784 0
232 20241120 150600 55815811 784 784 784 784 0
233 20241120 150500 55815811 784 784 784 784 0
234 20241120 150400 55815811 784 784 784 784 0
235 20241120 150300 55815811 784 784 784 784 5
236 20241120 150200 55811891 782 770 784 770 12
237 20241120 150100 55802550 768 760 768 760 9
238 20241120 150000 55795674 766 766 766 766 0
239 20241120 145900 55795674 766 766 766 766 0
240 20241120 145800 55795674 766 779 779 757 2256
241 20241120 145700 54067493 779 779 779 779 0
242 20241120 145600 54067493 779 779 779 779 0
243 20241120 145500 54067493 779 779 779 779 2
244 20241120 145400 54065935 784 784 784 784 762
245 20241120 145300 53468527 784 784 784 784 2
246 20241120 145200 53466959 784 783 784 783 500
247 20241120 145100 53075208 779 779 779 779 0
248 20241120 145000 53075208 779 779 779 779 0
249 20241120 144900 53075208 779 779 779 779 0
250 20241120 144800 53075208 779 779 779 779 0
251 20241120 144700 53075208 779 779 779 779 0
252 20241120 144600 53075208 779 779 779 779 0
253 20241120 144500 53075208 779 779 779 779 0
254 20241120 144400 53075208 779 779 779 779 0
255 20241120 144300 53075208 779 779 779 779 0
256 20241120 144200 53075208 779 779 779 779 2248
257 20241120 144100 51324016 779 779 779 779 0
258 20241120 144000 51324016 779 779 779 779 0
259 20241120 143900 51324016 779 779 779 779 4
260 20241120 143800 51320900 778 778 778 778 0
261 20241120 143700 51320900 778 778 778 778 0
262 20241120 143600 51320900 778 778 778 778 5990
263 20241120 143500 46660680 777 777 777 777 0
264 20241120 143400 46660680 777 777 777 777 0
265 20241120 143300 46660680 777 777 777 777 14
266 20241120 143200 46649802 778 778 778 778 0
267 20241120 143100 46649802 778 778 778 778 0
268 20241120 143000 46649802 778 778 778 778 0
269 20241120 142900 46649802 778 778 778 778 0
270 20241120 142800 46649802 778 778 778 778 0
271 20241120 142700 46649802 778 778 778 778 9
272 20241120 142600 46642800 778 778 778 778 0
273 20241120 142500 46642800 778 778 778 778 0
274 20241120 142400 46642800 778 778 778 778 0
275 20241120 142300 46642800 778 778 778 778 0
276 20241120 142200 46642800 778 778 778 778 0
277 20241120 142100 46642800 778 778 778 778 0
278 20241120 142000 46642800 778 778 778 778 0
279 20241120 141900 46642800 778 778 778 778 0
280 20241120 141800 46642800 778 778 778 778 0
281 20241120 141700 46642800 778 778 778 778 0
282 20241120 141600 46642800 778 778 778 778 0
283 20241120 141500 46642800 778 778 778 778 0
284 20241120 141400 46642800 778 778 778 778 0
285 20241120 141300 46642800 778 778 778 778 0
286 20241120 141200 46642800 778 778 778 778 0
287 20241120 141100 46642800 778 778 778 778 3
288 20241120 141000 46640466 777 777 777 777 10
289 20241120 140900 46632696 779 779 779 779 0
290 20241120 140800 46632696 779 779 779 779 0
291 20241120 140700 46632696 779 779 779 779 0
292 20241120 140600 46632696 779 779 779 779 0
293 20241120 140500 46632696 779 779 779 779 5
294 20241120 140400 46628801 778 778 778 778 0
295 20241120 140300 46628801 778 778 778 778 60
296 20241120 140200 46582121 778 778 778 778 0
297 20241120 140100 46582121 778 778 778 778 124
298 20241120 140000 46485649 779 779 779 779 10
299 20241120 135900 46477859 779 779 779 779 12
300 20241120 135800 46468511 778 778 778 778 0
301 20241120 135700 46468511 778 778 778 778 0
302 20241120 135600 46468511 778 778 778 778 0
303 20241120 135500 46468511 778 778 778 778 0
304 20241120 135400 46468511 778 778 778 778 1974
305 20241120 135300 44932739 778 778 778 778 0
306 20241120 135200 44932739 778 778 778 778 0
307 20241120 135100 44932739 778 778 778 778 356
308 20241120 135000 44655771 777 777 777 777 141
309 20241120 134900 44546214 777 777 777 777 1500
310 20241120 134800 43380714 778 778 778 778 0
311 20241120 134700 43380714 778 778 778 778 0
312 20241120 134600 43380714 778 778 778 778 0
313 20241120 134500 43380714 778 778 778 778 0
314 20241120 134400 43380714 778 778 778 778 0
315 20241120 134300 43380714 778 778 778 778 0
316 20241120 134200 43380714 778 778 778 778 0
317 20241120 134100 43380714 778 778 778 778 0
318 20241120 134000 43380714 778 778 778 778 0
319 20241120 133900 43380714 778 778 778 778 0
320 20241120 133800 43380714 778 778 778 778 0
321 20241120 133700 43380714 778 778 778 778 0
322 20241120 133600 43380714 778 778 778 778 0
323 20241120 133500 43380714 778 778 778 778 0
324 20241120 133400 43380714 778 776 778 776 700
325 20241120 133300 42837314 776 776 776 776 100
326 20241120 133200 42759714 776 776 776 776 0
327 20241120 133100 42759714 776 776 776 776 0
328 20241120 133000 42759714 776 776 776 776 301
329 20241120 132900 42526138 776 776 776 776 0
330 20241120 132800 42526138 776 776 776 776 0
331 20241120 132700 42526138 776 776 776 776 0
332 20241120 132600 42526138 776 776 776 776 1
333 20241120 132500 42525362 776 776 776 776 0
334 20241120 132400 42525362 776 776 776 776 0
335 20241120 132300 42525362 776 776 776 776 1000
336 20241120 132200 41749362 776 776 776 776 7
337 20241120 132100 41743930 776 776 776 776 1
338 20241120 132000 41743154 778 778 778 778 0
339 20241120 131900 41743154 778 778 778 778 0
340 20241120 131800 41743154 778 778 778 778 0
341 20241120 131700 41743154 778 778 778 778 2
342 20241120 131600 41741598 778 778 778 778 0
343 20241120 131500 41741598 778 778 778 778 0
344 20241120 131400 41741598 778 778 778 778 0
345 20241120 131300 41741598 778 778 778 778 0
346 20241120 131200 41741598 778 778 778 778 0
347 20241120 131100 41741598 778 778 778 778 0
348 20241120 131000 41741598 778 778 778 778 0
349 20241120 130900 41741598 778 778 778 778 0
350 20241120 130800 41741598 778 778 778 778 0
351 20241120 130700 41741598 778 778 778 778 0
352 20241120 130600 41741598 778 778 778 778 0
353 20241120 130500 41741598 778 778 778 778 1
354 20241120 130400 41740820 777 777 777 777 0
355 20241120 130300 41740820 777 777 777 777 0
356 20241120 130200 41740820 777 777 777 777 0
357 20241120 130100 41740820 777 777 777 777 1000
358 20241120 130000 40963820 778 778 778 778 0
359 20241120 125900 40963820 778 778 778 778 0
360 20241120 125800 40963820 778 778 778 778 0
361 20241120 125700 40963820 778 778 778 778 40
362 20241120 125600 40932700 777 777 777 777 0
363 20241120 125500 40932700 777 777 777 777 777
364 20241120 125400 40328971 777 777 777 777 0
365 20241120 125300 40328971 777 777 777 777 0
366 20241120 125200 40328971 777 777 777 777 224
367 20241120 125100 40154923 777 777 777 777 0
368 20241120 125000 40154923 777 777 777 777 3
369 20241120 124900 40152592 778 778 778 778 31
370 20241120 124800 40128474 778 778 778 778 0
371 20241120 124700 40128474 778 778 778 778 0
372 20241120 124600 40128474 778 778 778 778 0
373 20241120 124500 40128474 778 778 778 778 19
374 20241120 124400 40113692 779 779 779 779 0
375 20241120 124300 40113692 779 779 779 779 0
376 20241120 124200 40113692 779 779 779 779 0
377 20241120 124100 40113692 779 779 779 779 0
378 20241120 124000 40113692 779 779 779 779 0
379 20241120 123900 40113692 779 779 779 779 0
380 20241120 123800 40113692 779 779 779 779 0
381 20241120 123700 40113692 779 778 779 778 3
382 20241120 123600 40111356 779 779 779 779 0
383 20241120 123500 40111356 779 779 779 779 0
384 20241120 123400 40111356 779 779 779 779 0
385 20241120 123300 40111356 779 779 779 779 0
386 20241120 123200 40111356 779 779 779 779 0
387 20241120 123100 40111356 779 779 779 779 0
388 20241120 123000 40111356 779 779 779 779 0
389 20241120 122900 40111356 779 779 779 779 0
390 20241120 122800 40111356 779 779 779 779 0
391 20241120 122700 40111356 779 779 779 779 0
392 20241120 122600 40111356 779 779 779 779 0
393 20241120 122500 40111356 779 779 779 779 0
394 20241120 122400 40111356 779 779 779 779 0
395 20241120 122300 40111356 779 779 779 779 0
396 20241120 122200 40111356 779 779 779 779 0
397 20241120 122100 40111356 779 779 779 779 0
398 20241120 122000 40111356 779 779 779 779 0
399 20241120 121900 40111356 779 779 779 779 0
400 20241120 121800 40111356 779 779 779 779 0
401 20241120 121700 40111356 779 779 779 779 0
402 20241120 121600 40111356 779 779 779 779 0
403 20241120 121500 40111356 779 779 779 779 0
404 20241120 121400 40111356 779 779 779 779 0
405 20241120 121300 40111356 779 779 779 779 0
406 20241120 121200 40111356 779 779 779 779 3
407 20241120 121100 40109019 779 779 779 779 0
408 20241120 121000 40109019 779 779 779 779 0
409 20241120 120900 40109019 779 779 779 779 0
410 20241120 120800 40109019 779 779 779 779 0
411 20241120 120700 40109019 779 779 779 779 0
412 20241120 120600 40109019 779 779 779 779 1
413 20241120 120500 40108240 777 777 777 777 0
414 20241120 120400 40108240 777 777 777 777 0
415 20241120 120300 40108240 777 777 777 777 0
416 20241120 120200 40108240 777 777 777 777 0
417 20241120 120100 40108240 777 777 777 777 0
418 20241120 120000 40108240 777 777 777 777 0
419 20241120 115900 40108240 777 777 777 777 169
420 20241120 115800 39976927 779 779 779 779 0
421 20241120 115700 39976927 779 779 779 779 0
422 20241120 115600 39976927 779 779 779 779 0
423 20241120 115500 39976927 779 779 779 779 0
424 20241120 115400 39976927 779 779 779 779 3
425 20241120 115300 39974590 779 778 779 777 1001
426 20241120 115200 39196639 779 779 779 779 0
427 20241120 115100 39196639 779 779 779 779 0
428 20241120 115000 39196639 779 779 779 779 693
429 20241120 114900 38656792 779 779 779 779 0
430 20241120 114800 38656792 779 779 779 779 0
431 20241120 114700 38656792 779 779 779 779 40
432 20241120 114600 38625632 779 779 779 779 0
433 20241120 114500 38625632 779 779 779 779 500
434 20241120 114400 38236132 783 783 783 783 0
435 20241120 114300 38236132 783 783 783 783 0
436 20241120 114200 38236132 783 783 783 783 0
437 20241120 114100 38236132 783 783 783 783 1
438 20241120 114000 38235349 779 779 779 779 0
439 20241120 113900 38235349 779 779 779 779 0
440 20241120 113800 38235349 779 779 779 779 0
441 20241120 113700 38235349 779 779 779 779 0
442 20241120 113600 38235349 779 779 779 779 0
443 20241120 113500 38235349 779 779 779 779 38
444 20241120 113400 38205747 783 783 783 783 0
445 20241120 113300 38205747 783 783 783 783 0
446 20241120 113200 38205747 783 783 783 783 5
447 20241120 113100 38201832 783 783 783 783 0
448 20241120 113000 38201832 783 783 783 783 0
449 20241120 112900 38201832 783 783 783 783 0
450 20241120 112800 38201832 783 783 783 783 0
451 20241120 112700 38201832 783 783 783 783 0
452 20241120 112600 38201832 783 783 783 783 0
453 20241120 112500 38201832 783 783 783 783 0
454 20241120 112400 38201832 783 783 783 783 0
455 20241120 112300 38201832 783 783 783 783 0
456 20241120 112200 38201832 783 783 783 783 0
457 20241120 112100 38201832 783 783 783 783 0
458 20241120 112000 38201832 783 783 783 783 0
459 20241120 111900 38201832 783 783 783 783 0
460 20241120 111800 38201832 783 783 783 783 0
461 20241120 111700 38201832 783 783 783 783 0
462 20241120 111600 38201832 783 783 783 783 0
463 20241120 111500 38201832 783 783 783 783 0
464 20241120 111400 38201832 783 783 783 783 300
465 20241120 111300 37966932 779 780 783 779 330
466 20241120 111200 37709100 780 780 780 780 0
467 20241120 111100 37709100 780 780 780 780 1
468 20241120 111000 37708320 784 784 784 784 0
469 20241120 110900 37708320 784 784 784 784 0
470 20241120 110800 37708320 784 784 784 784 0
471 20241120 110700 37708320 784 784 784 784 0
472 20241120 110600 37708320 784 784 784 784 0
473 20241120 110500 37708320 784 784 784 784 3
474 20241120 110400 37705968 784 784 784 784 0
475 20241120 110300 37705968 784 784 784 784 0
476 20241120 110200 37705968 784 784 784 784 0
477 20241120 110100 37705968 784 784 784 784 0
478 20241120 110000 37705968 784 784 784 784 0
479 20241120 105900 37705968 784 784 784 784 0
480 20241120 105800 37705968 784 784 784 784 3
481 20241120 105700 37703616 784 784 784 784 0
482 20241120 105600 37703616 784 784 784 784 0
483 20241120 105500 37703616 784 784 784 784 0
484 20241120 105400 37703616 784 784 784 784 0
485 20241120 105300 37703616 784 784 784 784 0
486 20241120 105200 37703616 784 784 784 784 0
487 20241120 105100 37703616 784 784 784 784 3
488 20241120 105000 37701264 784 784 784 784 0
489 20241120 104900 37701264 784 784 784 784 8500
490 20241120 104800 31037264 784 784 784 784 0
491 20241120 104700 31037264 784 784 784 784 0
492 20241120 104600 31037264 784 784 784 784 4
493 20241120 104500 31034128 779 779 779 779 0
494 20241120 104400 31034128 779 780 780 779 356
495 20241120 104300 30756697 780 780 780 780 12
496 20241120 104200 30747337 784 784 784 784 0
497 20241120 104100 30747337 784 784 784 784 0
498 20241120 104000 30747337 784 784 784 784 50
499 20241120 103900 30708137 784 784 784 784 0
500 20241120 103800 30708137 784 784 784 784 0
501 20241120 103700 30708137 784 784 784 784 0
502 20241120 103600 30708137 784 784 784 784 0
503 20241120 103500 30708137 784 784 784 784 0
504 20241120 103400 30708137 784 784 784 784 0
505 20241120 103300 30708137 784 784 784 784 0
506 20241120 103200 30708137 784 784 784 784 0
507 20241120 103100 30708137 784 784 784 784 0
508 20241120 103000 30708137 784 784 784 784 0
509 20241120 102900 30708137 784 784 784 784 0
510 20241120 102800 30708137 784 784 784 784 0
511 20241120 102700 30708137 784 784 784 784 3
512 20241120 102600 30705785 784 778 784 777 1403
513 20241120 102500 29615448 785 785 785 785 0
514 20241120 102400 29615448 785 785 785 785 0
515 20241120 102300 29615448 785 785 785 785 0
516 20241120 102200 29615448 785 785 785 785 0
517 20241120 102100 29615448 785 785 785 785 1
518 20241120 102000 29614663 785 782 785 782 5
519 20241120 101900 29610747 779 779 779 779 10
520 20241120 101800 29602957 785 785 785 785 0
521 20241120 101700 29602957 785 785 785 785 0
522 20241120 101600 29602957 785 785 785 785 0
523 20241120 101500 29602957 785 778 785 778 504
524 20241120 101400 29210817 778 778 778 778 0
525 20241120 101300 29210817 778 779 779 778 789
526 20241120 101200 28596786 786 786 786 786 0
527 20241120 101100 28596786 786 786 786 786 0
528 20241120 101000 28596786 786 786 786 786 0
529 20241120 100900 28596786 786 786 786 786 0
530 20241120 100800 28596786 786 786 786 786 0
531 20241120 100700 28596786 786 786 786 786 1
532 20241120 100600 28596000 784 784 784 784 0
533 20241120 100500 28596000 784 784 784 784 0
534 20241120 100400 28596000 784 784 784 784 0
535 20241120 100300 28596000 784 784 784 784 1
536 20241120 100200 28595216 775 775 775 775 0
537 20241120 100100 28595216 775 786 786 775 6
538 20241120 100000 28590527 787 787 787 787 3
539 20241120 095900 28588166 788 788 788 788 0
540 20241120 095800 28588166 788 788 788 788 0
541 20241120 095700 28588166 788 777 788 776 302
542 20241120 095600 28350509 779 779 779 779 1
543 20241120 095500 28349730 786 786 786 786 0
544 20241120 095400 28349730 786 783 786 777 10
545 20241120 095300 28341900 784 784 784 784 126
546 20241120 095200 28243116 788 788 788 788 0
547 20241120 095100 28243116 788 788 788 788 0
548 20241120 095000 28243116 788 788 788 788 55
549 20241120 094900 28199776 788 782 788 782 200
550 20241120 094800 28043286 782 778 782 778 1217
551 20241120 094700 27095962 778 778 778 778 3
552 20241120 094600 27093628 778 778 778 778 0
553 20241120 094500 27093628 778 778 778 778 0
554 20241120 094400 27093628 778 778 778 778 1
555 20241120 094300 27092850 778 778 778 778 0
556 20241120 094200 27092850 778 778 778 778 1
557 20241120 094100 27092072 778 778 778 778 0
558 20241120 094000 27092072 778 778 778 778 1
559 20241120 093900 27091294 778 778 778 778 15
560 20241120 093800 27079624 778 778 778 778 0
561 20241120 093700 27079624 778 778 778 778 13
562 20241120 093600 27069510 778 778 778 778 0
563 20241120 093500 27069510 778 778 778 778 7
564 20241120 093400 27064064 778 778 778 778 2
565 20241120 093300 27062508 778 778 778 778 200
566 20241120 093200 26906908 778 778 778 778 0
567 20241120 093100 26906908 778 777 778 777 301
568 20241120 093000 26673020 778 778 778 778 0
569 20241120 092900 26673020 778 778 778 778 0
570 20241120 092800 26673020 778 778 778 778 0
571 20241120 092700 26673020 778 778 778 778 3
572 20241120 092600 26670686 778 761 778 761 1514
573 20241120 092500 25503440 768 767 768 761 803
574 20241120 092400 24887543 767 757 767 757 691
575 20241120 092300 24360858 757 757 757 757 679
576 20241120 092200 23846855 757 758 759 757 847
577 20241120 092100 23205076 758 762 762 758 953
578 20241120 092000 22480627 763 764 764 763 137
579 20241120 091900 22376087 767 767 767 767 0
580 20241120 091800 22376087 767 767 767 767 0
581 20241120 091700 22376087 767 767 767 767 3
582 20241120 091600 22373786 768 768 768 768 0
583 20241120 091500 22373786 768 768 768 768 0
584 20241120 091400 22373786 768 768 768 768 0
585 20241120 091300 22373786 768 768 768 768 0
586 20241120 091200 22373786 768 768 768 768 0
587 20241120 091100 22373786 768 768 768 768 0
588 20241120 091000 22373786 768 768 768 768 4
589 20241120 090900 22370714 768 768 768 768 0
590 20241120 090800 22370714 768 768 768 768 3
591 20241120 090700 22368410 768 768 768 768 0
592 20241120 090600 22368410 768 768 768 768 3
593 20241120 090500 22366106 768 768 768 768 0
594 20241120 090400 22366106 768 768 768 768 85
595 20241120 090300 22300826 768 768 768 768 3
596 20241120 090200 22298522 770 770 770 770 0
597 20241120 090100 22298522 770 767 770 767 6100
598 20241120 090000 17613690 768 762 768 762 23115