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

599
012340/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185700,27345641,495,495,495,495,1311
20241120,185600,27345641,495,495,495,495,0
20241120,185500,27345641,495,495,495,495,0
20241120,185400,27345641,495,495,495,495,0
20241120,185300,27345641,495,495,495,495,0
20241120,185200,27345641,495,495,495,495,0
20241120,185100,27345641,495,495,495,495,0
20241120,185000,27345641,495,495,495,495,0
20241120,184900,27345641,495,495,495,495,0
20241120,184800,27345641,495,495,495,495,0
20241120,184700,27345641,495,495,495,495,0
20241120,184600,27345641,495,495,495,495,0
20241120,184500,27345641,495,495,495,495,0
20241120,184400,27345641,495,495,495,495,0
20241120,184300,27345641,495,495,495,495,0
20241120,184200,27345641,495,495,495,495,0
20241120,184100,27345641,495,495,495,495,0
20241120,184000,27345641,495,495,495,495,0
20241120,183900,27345641,495,495,495,495,0
20241120,183800,27345641,495,495,495,495,0
20241120,183700,27345641,495,495,495,495,0
20241120,183600,27345641,495,495,495,495,0
20241120,183500,27345641,495,495,495,495,0
20241120,183400,27345641,495,495,495,495,0
20241120,183300,27345641,495,495,495,495,0
20241120,183200,27345641,495,495,495,495,0
20241120,183100,27345641,495,495,495,495,0
20241120,183000,27345641,495,495,495,495,0
20241120,182900,27345641,495,495,495,495,0
20241120,182800,27345641,495,495,495,495,0
20241120,182700,27345641,495,495,495,495,1311
20241120,182600,27345641,495,495,495,495,0
20241120,182500,27345641,495,495,495,495,0
20241120,182400,27345641,495,495,495,495,0
20241120,182300,27345641,495,495,495,495,0
20241120,182200,27345641,495,495,495,495,0
20241120,182100,27345641,495,495,495,495,0
20241120,182000,27345641,495,495,495,495,0
20241120,181900,27345641,495,495,495,495,0
20241120,181800,27345641,495,495,495,495,0
20241120,181700,27345641,495,495,495,495,0
20241120,181600,27345641,495,495,495,495,0
20241120,181500,27345641,495,495,495,495,0
20241120,181400,27345641,495,495,495,495,0
20241120,181300,27345641,495,495,495,495,0
20241120,181200,27345641,495,495,495,495,0
20241120,181100,27345641,495,495,495,495,0
20241120,181000,27345641,495,495,495,495,0
20241120,180900,27345641,495,495,495,495,0
20241120,180800,27345641,495,495,495,495,0
20241120,180700,27345641,495,495,495,495,0
20241120,180600,27345641,495,495,495,495,0
20241120,180500,27345641,495,495,495,495,0
20241120,180400,27345641,495,495,495,495,0
20241120,180300,27345641,495,495,495,495,0
20241120,180200,27345641,495,495,495,495,0
20241120,180100,27345641,495,495,495,495,0
20241120,180000,27345641,495,495,495,495,0
20241120,175900,27345641,495,495,495,495,0
20241120,175800,27345641,495,495,495,495,0
20241120,175700,27345641,495,495,495,495,1311
20241120,175600,27345641,495,495,495,495,0
20241120,175500,27345641,495,495,495,495,0
20241120,175400,27345641,495,495,495,495,0
20241120,175300,27345641,495,495,495,495,0
20241120,175200,27345641,495,495,495,495,0
20241120,175100,27345641,495,495,495,495,0
20241120,175000,27345641,495,495,495,495,0
20241120,174900,27345641,495,495,495,495,0
20241120,174800,27345641,495,495,495,495,0
20241120,174700,27345641,495,495,495,495,0
20241120,174600,27345641,495,495,495,495,0
20241120,174500,27345641,495,495,495,495,0
20241120,174400,27345641,495,495,495,495,0
20241120,174300,27345641,495,495,495,495,0
20241120,174200,27345641,495,495,495,495,0
20241120,174100,27345641,495,495,495,495,0
20241120,174000,27345641,495,495,495,495,0
20241120,173900,27345641,495,495,495,495,0
20241120,173800,27345641,495,495,495,495,0
20241120,173700,27345641,495,495,495,495,0
20241120,173600,27345641,495,495,495,495,0
20241120,173500,27345641,495,495,495,495,0
20241120,173400,27345641,495,495,495,495,0
20241120,173300,27345641,495,495,495,495,0
20241120,173200,27345641,495,495,495,495,0
20241120,173100,27345641,495,495,495,495,0
20241120,173000,27345641,495,495,495,495,0
20241120,172900,27345641,495,495,495,495,0
20241120,172800,27345641,495,495,495,495,0
20241120,172700,27345641,495,495,495,495,1311
20241120,172600,27345641,495,495,495,495,0
20241120,172500,27345641,495,495,495,495,0
20241120,172400,27345641,495,495,495,495,0
20241120,172300,27345641,495,495,495,495,0
20241120,172200,27345641,495,495,495,495,0
20241120,172100,27345641,495,495,495,495,0
20241120,172000,27345641,495,495,495,495,0
20241120,171900,27345641,495,495,495,495,0
20241120,171800,27345641,495,495,495,495,0
20241120,171700,27345641,495,495,495,495,0
20241120,171600,27345641,495,495,495,495,0
20241120,171500,27345641,495,495,495,495,0
20241120,171400,27345641,495,495,495,495,0
20241120,171300,27345641,495,495,495,495,0
20241120,171200,27345641,495,495,495,495,0
20241120,171100,27345641,495,495,495,495,0
20241120,171000,27345641,495,495,495,495,0
20241120,170900,27345641,495,495,495,495,0
20241120,170800,27345641,495,495,495,495,0
20241120,170700,27345641,495,495,495,495,0
20241120,170600,27345641,495,495,495,495,0
20241120,170500,27345641,495,495,495,495,0
20241120,170400,27345641,495,495,495,495,0
20241120,170300,27345641,495,495,495,495,0
20241120,170200,27345641,495,495,495,495,0
20241120,170100,27345641,495,495,495,495,0
20241120,170000,27345641,495,495,495,495,0
20241120,165900,27345641,495,495,495,495,0
20241120,165800,27345641,495,495,495,495,0
20241120,165700,27345641,495,495,495,495,1311
20241120,165600,27345641,495,495,495,495,0
20241120,165500,27345641,495,495,495,495,0
20241120,165400,27345641,495,495,495,495,0
20241120,165300,27345641,495,495,495,495,0
20241120,165200,27345641,495,495,495,495,0
20241120,165100,27345641,495,495,495,495,0
20241120,165000,27345641,495,495,495,495,0
20241120,164900,27345641,495,495,495,495,0
20241120,164800,27345641,495,495,495,495,0
20241120,164700,27345641,495,495,495,495,0
20241120,164600,27345641,495,495,495,495,0
20241120,164500,27345641,495,495,495,495,0
20241120,164400,27345641,495,495,495,495,0
20241120,164300,27345641,495,495,495,495,0
20241120,164200,27345641,495,495,495,495,0
20241120,164100,27345641,495,495,495,495,0
20241120,164000,27345641,495,495,495,495,0
20241120,163900,27345641,495,495,495,495,0
20241120,163800,27345641,495,495,495,495,0
20241120,163700,27345641,495,495,495,495,0
20241120,163600,27345641,495,495,495,495,0
20241120,163500,27345641,495,495,495,495,0
20241120,163400,27345641,495,495,495,495,0
20241120,163300,27345641,495,495,495,495,0
20241120,163200,27345641,495,495,495,495,0
20241120,163100,27345641,495,495,495,495,0
20241120,163000,27345641,495,495,495,495,0
20241120,162900,27345641,495,495,495,495,0
20241120,162800,27345641,495,495,495,495,0
20241120,162700,27345641,495,495,495,495,1311
20241120,162600,27345641,495,495,495,495,0
20241120,162500,27345641,495,495,495,495,0
20241120,162400,27345641,495,495,495,495,0
20241120,162300,27345641,495,495,495,495,0
20241120,162200,27345641,495,495,495,495,0
20241120,162100,27345641,495,495,495,495,0
20241120,162000,27345641,495,495,495,495,0
20241120,161900,27345641,495,495,495,495,0
20241120,161800,27345641,495,495,495,495,0
20241120,161700,27345641,495,495,495,495,0
20241120,161600,27345641,495,495,495,495,0
20241120,161500,27345641,495,495,495,495,0
20241120,161400,27345641,495,495,495,495,0
20241120,161300,27345641,495,495,495,495,0
20241120,161200,27345641,495,495,495,495,0
20241120,161100,27345641,495,495,495,495,0
20241120,161000,27345641,495,495,495,495,0
20241120,160900,27345641,495,495,495,495,0
20241120,160800,27345641,495,495,495,495,0
20241120,160700,27345641,495,495,495,495,0
20241120,160600,27345641,495,495,495,495,0
20241120,160500,27345641,495,495,495,495,0
20241120,160400,27345641,495,495,495,495,0
20241120,160300,27345641,495,495,495,495,0
20241120,160200,27345641,495,495,495,495,0
20241120,160100,27345641,495,495,495,495,0
20241120,160000,27345641,495,495,495,495,0
20241120,155900,27345641,495,495,495,495,0
20241120,155800,27345641,495,495,495,495,0
20241120,155700,27345641,495,495,495,495,1311
20241120,155600,27345641,495,495,495,495,0
20241120,155500,27345641,495,495,495,495,0
20241120,155400,27345641,495,495,495,495,0
20241120,155300,27345641,495,495,495,495,0
20241120,155200,27345641,495,495,495,495,0
20241120,155100,27345641,495,495,495,495,0
20241120,155000,27345641,495,495,495,495,0
20241120,154900,27345641,495,495,495,495,0
20241120,154800,27345641,495,495,495,495,0
20241120,154700,27345641,495,495,495,495,0
20241120,154600,27345641,495,495,495,495,0
20241120,154500,27345641,495,495,495,495,0
20241120,154400,27345641,495,495,495,495,0
20241120,154300,27345641,495,495,495,495,0
20241120,154200,27345641,495,495,495,495,0
20241120,154100,27345641,495,495,495,495,0
20241120,154000,27345641,495,495,495,495,0
20241120,153900,27345641,495,495,495,495,0
20241120,153800,27345641,495,495,495,495,0
20241120,153700,27345641,495,495,495,495,0
20241120,153600,27345641,495,495,495,495,0
20241120,153500,27345641,495,495,495,495,0
20241120,153400,27345641,495,495,495,495,0
20241120,153300,27345641,495,495,495,495,0
20241120,153200,27345641,495,495,495,495,0
20241120,153100,27345641,495,495,495,495,0
20241120,153000,27345641,495,495,495,495,1311
20241120,152900,26696696,502,502,502,502,0
20241120,152800,26696696,502,502,502,502,0
20241120,152700,26696696,502,502,502,502,0
20241120,152600,26696696,502,502,502,502,0
20241120,152500,26696696,502,502,502,502,0
20241120,152400,26696696,502,502,502,502,0
20241120,152300,26696696,502,502,502,502,0
20241120,152200,26696696,502,502,502,502,0
20241120,152100,26696696,502,502,502,502,0
20241120,152000,26696696,502,502,502,502,0
20241120,151900,26696696,502,502,502,502,558
20241120,151800,26416580,501,501,501,501,0
20241120,151700,26416580,501,501,501,501,0
20241120,151600,26416580,501,501,501,501,22
20241120,151500,26405558,501,501,501,501,0
20241120,151400,26405558,501,501,501,501,1
20241120,151300,26405057,502,502,502,502,251
20241120,151200,26279055,501,501,501,501,0
20241120,151100,26279055,501,501,501,501,0
20241120,151000,26279055,501,501,501,501,0
20241120,150900,26279055,501,501,501,501,0
20241120,150800,26279055,501,501,501,501,3
20241120,150700,26277552,501,501,501,501,2
20241120,150600,26276550,502,502,502,502,0
20241120,150500,26276550,502,502,502,502,0
20241120,150400,26276550,502,502,502,502,0
20241120,150300,26276550,502,502,502,502,40
20241120,150200,26256470,502,502,502,502,23
20241120,150100,26244924,502,502,502,502,0
20241120,150000,26244924,502,502,502,502,0
20241120,145900,26244924,502,502,502,502,0
20241120,145800,26244924,502,502,502,502,0
20241120,145700,26244924,502,502,502,502,8
20241120,145600,26240908,502,502,502,502,0
20241120,145500,26240908,502,502,502,502,0
20241120,145400,26240908,502,502,502,502,0
20241120,145300,26240908,502,502,502,502,0
20241120,145200,26240908,502,502,502,502,10
20241120,145100,26235888,502,502,502,502,0
20241120,145000,26235888,502,502,502,502,0
20241120,144900,26235888,502,502,502,502,330
20241120,144800,26070228,502,502,502,502,0
20241120,144700,26070228,502,502,502,502,0
20241120,144600,26070228,502,502,502,502,0
20241120,144500,26070228,502,502,502,502,0
20241120,144400,26070228,502,502,502,502,62
20241120,144300,26039104,502,502,502,502,0
20241120,144200,26039104,502,502,502,502,0
20241120,144100,26039104,502,502,502,502,202
20241120,144000,25937700,502,502,502,502,1798
20241120,143900,25035104,502,502,502,502,0
20241120,143800,25035104,502,502,502,502,0
20241120,143700,25035104,502,502,502,502,0
20241120,143600,25035104,502,502,502,502,0
20241120,143500,25035104,502,502,502,502,0
20241120,143400,25035104,502,502,502,502,10
20241120,143300,25030084,502,502,502,502,0
20241120,143200,25030084,502,502,502,502,0
20241120,143100,25030084,502,502,502,502,20
20241120,143000,25020044,502,502,502,502,0
20241120,142900,25020044,502,502,502,502,0
20241120,142800,25020044,502,501,502,501,2000
20241120,142700,24016084,502,502,502,502,0
20241120,142600,24016084,502,502,502,502,0
20241120,142500,24016084,502,502,502,502,0
20241120,142400,24016084,502,502,502,502,0
20241120,142300,24016084,502,502,502,502,0
20241120,142200,24016084,502,502,502,502,1
20241120,142100,24015582,501,501,501,501,0
20241120,142000,24015582,501,501,501,501,11
20241120,141900,24010071,501,501,501,501,0
20241120,141800,24010071,501,501,501,501,0
20241120,141700,24010071,501,501,501,501,0
20241120,141600,24010071,501,501,501,501,0
20241120,141500,24010071,501,501,501,501,0
20241120,141400,24010071,501,501,501,501,0
20241120,141300,24010071,501,501,501,501,0
20241120,141200,24010071,501,501,501,501,0
20241120,141100,24010071,501,501,501,501,1
20241120,141000,24009570,501,501,501,501,7
20241120,140900,24006063,501,501,501,501,1
20241120,140800,24005562,501,500,501,500,3
20241120,140700,24004061,500,500,500,500,70
20241120,140600,23969061,496,496,496,496,0
20241120,140500,23969061,496,496,496,496,0
20241120,140400,23969061,496,496,496,496,0
20241120,140300,23969061,496,496,496,496,0
20241120,140200,23969061,496,496,496,496,0
20241120,140100,23969061,496,496,496,496,0
20241120,140000,23969061,496,496,496,496,0
20241120,135900,23969061,496,496,496,496,0
20241120,135800,23969061,496,496,496,496,0
20241120,135700,23969061,496,496,496,496,0
20241120,135600,23969061,496,496,496,496,0
20241120,135500,23969061,496,496,496,496,0
20241120,135400,23969061,496,496,496,496,0
20241120,135300,23969061,496,496,496,496,0
20241120,135200,23969061,496,496,496,496,0
20241120,135100,23969061,496,496,496,496,0
20241120,135000,23969061,496,496,496,496,0
20241120,134900,23969061,496,496,496,496,0
20241120,134800,23969061,496,496,496,496,0
20241120,134700,23969061,496,496,496,496,0
20241120,134600,23969061,496,496,496,496,0
20241120,134500,23969061,496,496,496,496,0
20241120,134400,23969061,496,496,496,496,16
20241120,134300,23961125,496,496,496,496,33
20241120,134200,23944757,496,496,496,496,0
20241120,134100,23944757,496,496,496,496,0
20241120,134000,23944757,496,496,496,496,0
20241120,133900,23944757,496,496,496,496,0
20241120,133800,23944757,496,496,496,496,0
20241120,133700,23944757,496,496,496,496,0
20241120,133600,23944757,496,496,496,496,328
20241120,133500,23782069,496,496,496,496,0
20241120,133400,23782069,496,496,496,496,0
20241120,133300,23782069,496,496,496,496,0
20241120,133200,23782069,496,496,496,496,0
20241120,133100,23782069,496,496,496,496,85
20241120,133000,23739909,496,496,496,496,93
20241120,132900,23693781,496,496,496,496,200
20241120,132800,23594581,496,497,497,496,100
20241120,132700,23544921,499,499,499,499,0
20241120,132600,23544921,499,499,499,499,0
20241120,132500,23544921,499,499,499,499,1800
20241120,132400,22646721,499,495,499,495,300
20241120,132300,22497421,495,495,495,495,200
20241120,132200,22398421,495,495,495,495,200
20241120,132100,22299421,495,495,495,495,376
20241120,132000,22113301,495,495,495,495,0
20241120,131900,22113301,495,495,495,495,0
20241120,131800,22113301,495,495,495,495,424
20241120,131700,21903421,495,495,495,495,300
20241120,131600,21754921,495,495,495,495,275
20241120,131500,21618796,495,495,495,495,0
20241120,131400,21618796,495,495,495,495,1
20241120,131300,21618301,496,496,496,496,0
20241120,131200,21618301,496,496,496,496,57
20241120,131100,21590029,496,496,496,496,0
20241120,131000,21590029,496,496,496,496,0
20241120,130900,21590029,496,496,496,496,0
20241120,130800,21590029,496,496,496,496,0
20241120,130700,21590029,496,496,496,496,0
20241120,130600,21590029,496,496,496,496,0
20241120,130500,21590029,496,496,496,496,0
20241120,130400,21590029,496,496,496,496,0
20241120,130300,21590029,496,496,496,496,0
20241120,130200,21590029,496,496,496,496,0
20241120,130100,21590029,496,496,496,496,10
20241120,130000,21585069,497,497,497,497,0
20241120,125900,21585069,497,497,497,497,0
20241120,125800,21585069,497,497,497,497,0
20241120,125700,21585069,497,497,497,497,3
20241120,125600,21583578,497,497,497,497,765
20241120,125500,21203373,497,497,497,497,200
20241120,125400,21103973,497,497,497,497,36
20241120,125300,21086081,497,497,497,497,0
20241120,125200,21086081,497,497,497,497,0
20241120,125100,21086081,497,497,497,497,0
20241120,125000,21086081,497,497,497,497,0
20241120,124900,21086081,497,497,497,497,0
20241120,124800,21086081,497,497,497,497,0
20241120,124700,21086081,497,497,497,497,0
20241120,124600,21086081,497,497,497,497,100
20241120,124500,21036381,496,496,496,496,0
20241120,124400,21036381,496,496,496,496,0
20241120,124300,21036381,496,496,496,496,0
20241120,124200,21036381,496,496,496,496,0
20241120,124100,21036381,496,496,496,496,0
20241120,124000,21036381,496,497,497,496,244
20241120,123900,20915123,497,497,497,497,0
20241120,123800,20915123,497,497,497,497,0
20241120,123700,20915123,497,497,497,497,0
20241120,123600,20915123,497,497,497,497,0
20241120,123500,20915123,497,497,497,497,0
20241120,123400,20915123,497,497,497,497,0
20241120,123300,20915123,497,497,497,497,0
20241120,123200,20915123,497,497,497,497,10
20241120,123100,20910153,497,497,497,497,0
20241120,123000,20910153,497,497,497,497,0
20241120,122900,20910153,497,497,497,497,20
20241120,122800,20900213,497,497,497,497,200
20241120,122700,20800813,497,497,497,497,0
20241120,122600,20800813,497,497,497,497,0
20241120,122500,20800813,497,497,497,497,0
20241120,122400,20800813,497,497,497,497,0
20241120,122300,20800813,497,497,497,497,0
20241120,122200,20800813,497,498,498,496,400
20241120,122100,20602077,502,502,502,502,4
20241120,122000,20600069,502,501,502,501,516
20241120,121900,20341548,498,498,498,498,0
20241120,121800,20341548,498,498,498,498,0
20241120,121700,20341548,498,499,499,498,500
20241120,121600,20092346,501,501,501,501,0
20241120,121500,20092346,501,501,501,501,0
20241120,121400,20092346,501,501,501,501,0
20241120,121300,20092346,501,501,501,501,0
20241120,121200,20092346,501,501,501,501,0
20241120,121100,20092346,501,501,501,501,1000
20241120,121000,19591346,501,501,501,501,500
20241120,120900,19340846,501,501,501,501,0
20241120,120800,19340846,501,501,501,501,0
20241120,120700,19340846,501,501,501,501,0
20241120,120600,19340846,501,501,501,501,0
20241120,120500,19340846,501,501,501,501,0
20241120,120400,19340846,501,501,501,501,0
20241120,120300,19340846,501,501,501,501,1000
20241120,120200,18839846,498,498,498,498,0
20241120,120100,18839846,498,498,498,498,0
20241120,120000,18839846,498,498,498,498,0
20241120,115900,18839846,498,498,498,498,0
20241120,115800,18839846,498,498,498,498,0
20241120,115700,18839846,498,498,498,498,636
20241120,115600,18523118,498,498,498,498,64
20241120,115500,18491246,498,498,498,498,0
20241120,115400,18491246,498,498,498,498,50
20241120,115300,18466346,498,492,498,492,1144
20241120,115200,17899382,492,492,492,492,0
20241120,115100,17899382,492,492,492,492,0
20241120,115000,17899382,492,492,492,492,0
20241120,114900,17899382,492,492,492,492,100
20241120,114800,17850182,491,491,491,491,10
20241120,114700,17845272,492,492,492,492,0
20241120,114600,17845272,492,492,492,492,489
20241120,114500,17604684,492,492,492,492,0
20241120,114400,17604684,492,493,493,492,203
20241120,114300,17504608,492,492,492,492,0
20241120,114200,17504608,492,492,492,492,0
20241120,114100,17504608,492,492,492,492,0
20241120,114000,17504608,492,492,492,492,1953
20241120,113900,16543732,494,494,494,494,0
20241120,113800,16543732,494,494,494,494,0
20241120,113700,16543732,494,494,494,494,1
20241120,113600,16543238,494,494,494,494,1
20241120,113500,16542744,492,492,492,492,0
20241120,113400,16542744,492,492,492,492,300
20241120,113300,16395144,493,493,493,493,0
20241120,113200,16395144,493,493,493,493,95
20241120,113100,16348309,494,494,494,494,0
20241120,113000,16348309,494,494,494,494,0
20241120,112900,16348309,494,494,494,494,0
20241120,112800,16348309,494,494,494,494,0
20241120,112700,16348309,494,494,494,494,10
20241120,112600,16343369,494,494,494,494,0
20241120,112500,16343369,494,494,494,494,0
20241120,112400,16343369,494,494,494,494,94
20241120,112300,16296933,494,494,494,494,500
20241120,112200,16049933,494,494,494,494,100
20241120,112100,16000533,493,493,493,493,0
20241120,112000,16000533,493,493,493,493,0
20241120,111900,16000533,493,493,493,493,189
20241120,111800,15907356,493,493,493,493,0
20241120,111700,15907356,493,493,493,493,0
20241120,111600,15907356,493,493,493,493,0
20241120,111500,15907356,493,493,493,493,0
20241120,111400,15907356,493,493,493,493,2
20241120,111300,15906370,496,496,496,496,0
20241120,111200,15906370,496,496,496,496,0
20241120,111100,15906370,496,496,496,496,0
20241120,111000,15906370,496,496,496,496,0
20241120,110900,15906370,496,496,496,496,0
20241120,110800,15906370,496,496,496,496,0
20241120,110700,15906370,496,496,496,496,0
20241120,110600,15906370,496,496,496,496,3
20241120,110500,15904882,492,493,493,492,100
20241120,110400,15855672,492,492,492,492,0
20241120,110300,15855672,492,492,492,492,0
20241120,110200,15855672,492,492,492,492,0
20241120,110100,15855672,492,492,492,492,0
20241120,110000,15855672,492,492,492,492,0
20241120,105900,15855672,492,492,492,492,0
20241120,105800,15855672,492,492,492,492,0
20241120,105700,15855672,492,492,492,492,1
20241120,105600,15855180,492,492,492,492,0
20241120,105500,15855180,492,492,492,492,0
20241120,105400,15855180,492,492,492,492,0
20241120,105300,15855180,492,492,492,492,0
20241120,105200,15855180,492,495,495,492,410
20241120,105100,15652254,495,495,495,495,200
20241120,105000,15553254,495,493,495,493,425
20241120,104900,15343229,495,495,495,495,0
20241120,104800,15343229,495,495,495,495,0
20241120,104700,15343229,495,495,495,495,0
20241120,104600,15343229,495,495,495,495,0
20241120,104500,15343229,495,495,495,495,0
20241120,104400,15343229,495,495,495,495,0
20241120,104300,15343229,495,495,495,495,15
20241120,104200,15335804,494,491,494,491,216
20241120,104100,15229500,488,488,488,488,10
20241120,104000,15224620,488,488,488,488,0
20241120,103900,15224620,488,488,488,488,0
20241120,103800,15224620,488,488,488,488,0
20241120,103700,15224620,488,488,488,488,0
20241120,103600,15224620,488,488,488,488,1161
20241120,103500,14658052,488,488,488,488,0
20241120,103400,14658052,488,488,488,488,0
20241120,103300,14658052,488,488,488,488,0
20241120,103200,14658052,488,488,488,488,0
20241120,103100,14658052,488,488,488,488,0
20241120,103000,14658052,488,488,488,488,0
20241120,102900,14658052,488,488,488,488,0
20241120,102800,14658052,488,488,488,488,0
20241120,102700,14658052,488,489,489,488,605
20241120,102600,14362801,489,489,489,489,11
20241120,102500,14357422,489,489,489,489,38
20241120,102400,14338840,489,489,489,489,0
20241120,102300,14338840,489,489,489,489,0
20241120,102200,14338840,489,489,489,489,119
20241120,102100,14280649,489,489,489,489,1
20241120,102000,14280160,489,489,489,489,150
20241120,101900,14206810,489,489,489,489,92
20241120,101800,14161822,489,489,489,489,131
20241120,101700,14097763,489,489,489,489,135
20241120,101600,14031748,489,489,489,489,50
20241120,101500,14007298,489,489,489,489,15
20241120,101400,13999963,489,489,489,489,113
20241120,101300,13944706,489,491,491,489,1937
20241120,101200,12996348,491,492,492,491,854
20241120,101100,12576901,492,492,492,492,170
20241120,101000,12493261,493,493,493,493,0
20241120,100900,12493261,493,495,495,493,704
20241120,100800,12145853,496,496,496,496,1050
20241120,100700,11625053,498,500,500,498,3
20241120,100600,11623555,501,501,501,501,0
20241120,100500,11623555,501,501,501,501,0
20241120,100400,11623555,501,501,501,501,95
20241120,100300,11575960,502,502,502,502,2
20241120,100200,11574956,501,502,502,501,111
20241120,100100,11519239,502,502,502,502,0
20241120,100000,11519239,502,502,502,502,0
20241120,095900,11519239,502,502,502,502,43
20241120,095800,11497653,502,502,502,502,7
20241120,095700,11494139,503,503,503,503,20
20241120,095600,11484079,503,503,503,503,200
20241120,095500,11383479,503,503,503,503,0
20241120,095400,11383479,503,503,503,503,0
20241120,095300,11383479,503,503,503,503,100
20241120,095200,11333179,503,503,503,503,0
20241120,095100,11333179,503,503,503,503,0
20241120,095000,11333179,503,503,503,503,2000
20241120,094900,10327179,503,503,503,503,1806
20241120,094800,9418761,503,503,503,503,0
20241120,094700,9418761,503,503,504,503,4077
20241120,094600,7367953,503,503,503,503,902
20241120,094500,6914247,503,503,503,503,0
20241120,094400,6914247,503,503,503,503,1830
20241120,094300,5993757,503,502,504,502,103
20241120,094200,5941938,502,501,502,501,2013
20241120,094100,4931417,503,503,503,503,0
20241120,094000,4931417,503,503,503,503,0
20241120,093900,4931417,503,503,503,503,0
20241120,093800,4931417,503,503,503,503,0
20241120,093700,4931417,503,503,503,503,0
20241120,093600,4931417,503,503,503,503,0
20241120,093500,4931417,503,503,503,503,30
20241120,093400,4916327,502,497,502,497,1030
20241120,093300,4403499,497,497,497,497,150
20241120,093200,4328949,497,497,497,497,300
20241120,093100,4179849,497,496,497,496,300
20241120,093000,4030942,496,496,496,496,300
20241120,092900,3882142,496,495,496,495,614
20241120,092800,3578112,495,495,495,493,1400
20241120,092700,2885912,495,494,495,494,802
20241120,092600,2489106,494,494,494,494,0
20241120,092500,2489106,494,494,494,494,0
20241120,092400,2489106,494,494,494,494,0
20241120,092300,2489106,494,494,494,494,2
20241120,092200,2488118,494,494,494,494,0
20241120,092100,2488118,494,494,494,494,0
20241120,092000,2488118,494,494,494,494,0
20241120,091900,2488118,494,494,494,494,0
20241120,091800,2488118,494,494,494,494,20
20241120,091700,2478238,494,494,494,494,0
20241120,091600,2478238,494,494,494,494,248
20241120,091500,2355726,494,494,494,494,0
20241120,091400,2355726,494,494,494,494,0
20241120,091300,2355726,494,494,494,494,0
20241120,091200,2355726,494,494,494,494,0
20241120,091100,2355726,494,494,494,494,0
20241120,091000,2355726,494,494,494,494,200
20241120,090900,2256926,494,494,494,494,0
20241120,090800,2256926,494,494,494,494,0
20241120,090700,2256926,494,493,494,493,1174
20241120,090600,1677144,493,493,493,493,0
20241120,090500,1677144,493,493,493,493,0
20241120,090400,1677144,493,493,493,493,202
20241120,090300,1577558,492,492,492,492,238
20241120,090200,1460462,491,491,491,491,0
20241120,090100,1460462,491,495,495,491,723
20241120,090000,1104462,495,491,495,491,2238
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185700 27345641 495 495 495 495 1311
3 20241120 185600 27345641 495 495 495 495 0
4 20241120 185500 27345641 495 495 495 495 0
5 20241120 185400 27345641 495 495 495 495 0
6 20241120 185300 27345641 495 495 495 495 0
7 20241120 185200 27345641 495 495 495 495 0
8 20241120 185100 27345641 495 495 495 495 0
9 20241120 185000 27345641 495 495 495 495 0
10 20241120 184900 27345641 495 495 495 495 0
11 20241120 184800 27345641 495 495 495 495 0
12 20241120 184700 27345641 495 495 495 495 0
13 20241120 184600 27345641 495 495 495 495 0
14 20241120 184500 27345641 495 495 495 495 0
15 20241120 184400 27345641 495 495 495 495 0
16 20241120 184300 27345641 495 495 495 495 0
17 20241120 184200 27345641 495 495 495 495 0
18 20241120 184100 27345641 495 495 495 495 0
19 20241120 184000 27345641 495 495 495 495 0
20 20241120 183900 27345641 495 495 495 495 0
21 20241120 183800 27345641 495 495 495 495 0
22 20241120 183700 27345641 495 495 495 495 0
23 20241120 183600 27345641 495 495 495 495 0
24 20241120 183500 27345641 495 495 495 495 0
25 20241120 183400 27345641 495 495 495 495 0
26 20241120 183300 27345641 495 495 495 495 0
27 20241120 183200 27345641 495 495 495 495 0
28 20241120 183100 27345641 495 495 495 495 0
29 20241120 183000 27345641 495 495 495 495 0
30 20241120 182900 27345641 495 495 495 495 0
31 20241120 182800 27345641 495 495 495 495 0
32 20241120 182700 27345641 495 495 495 495 1311
33 20241120 182600 27345641 495 495 495 495 0
34 20241120 182500 27345641 495 495 495 495 0
35 20241120 182400 27345641 495 495 495 495 0
36 20241120 182300 27345641 495 495 495 495 0
37 20241120 182200 27345641 495 495 495 495 0
38 20241120 182100 27345641 495 495 495 495 0
39 20241120 182000 27345641 495 495 495 495 0
40 20241120 181900 27345641 495 495 495 495 0
41 20241120 181800 27345641 495 495 495 495 0
42 20241120 181700 27345641 495 495 495 495 0
43 20241120 181600 27345641 495 495 495 495 0
44 20241120 181500 27345641 495 495 495 495 0
45 20241120 181400 27345641 495 495 495 495 0
46 20241120 181300 27345641 495 495 495 495 0
47 20241120 181200 27345641 495 495 495 495 0
48 20241120 181100 27345641 495 495 495 495 0
49 20241120 181000 27345641 495 495 495 495 0
50 20241120 180900 27345641 495 495 495 495 0
51 20241120 180800 27345641 495 495 495 495 0
52 20241120 180700 27345641 495 495 495 495 0
53 20241120 180600 27345641 495 495 495 495 0
54 20241120 180500 27345641 495 495 495 495 0
55 20241120 180400 27345641 495 495 495 495 0
56 20241120 180300 27345641 495 495 495 495 0
57 20241120 180200 27345641 495 495 495 495 0
58 20241120 180100 27345641 495 495 495 495 0
59 20241120 180000 27345641 495 495 495 495 0
60 20241120 175900 27345641 495 495 495 495 0
61 20241120 175800 27345641 495 495 495 495 0
62 20241120 175700 27345641 495 495 495 495 1311
63 20241120 175600 27345641 495 495 495 495 0
64 20241120 175500 27345641 495 495 495 495 0
65 20241120 175400 27345641 495 495 495 495 0
66 20241120 175300 27345641 495 495 495 495 0
67 20241120 175200 27345641 495 495 495 495 0
68 20241120 175100 27345641 495 495 495 495 0
69 20241120 175000 27345641 495 495 495 495 0
70 20241120 174900 27345641 495 495 495 495 0
71 20241120 174800 27345641 495 495 495 495 0
72 20241120 174700 27345641 495 495 495 495 0
73 20241120 174600 27345641 495 495 495 495 0
74 20241120 174500 27345641 495 495 495 495 0
75 20241120 174400 27345641 495 495 495 495 0
76 20241120 174300 27345641 495 495 495 495 0
77 20241120 174200 27345641 495 495 495 495 0
78 20241120 174100 27345641 495 495 495 495 0
79 20241120 174000 27345641 495 495 495 495 0
80 20241120 173900 27345641 495 495 495 495 0
81 20241120 173800 27345641 495 495 495 495 0
82 20241120 173700 27345641 495 495 495 495 0
83 20241120 173600 27345641 495 495 495 495 0
84 20241120 173500 27345641 495 495 495 495 0
85 20241120 173400 27345641 495 495 495 495 0
86 20241120 173300 27345641 495 495 495 495 0
87 20241120 173200 27345641 495 495 495 495 0
88 20241120 173100 27345641 495 495 495 495 0
89 20241120 173000 27345641 495 495 495 495 0
90 20241120 172900 27345641 495 495 495 495 0
91 20241120 172800 27345641 495 495 495 495 0
92 20241120 172700 27345641 495 495 495 495 1311
93 20241120 172600 27345641 495 495 495 495 0
94 20241120 172500 27345641 495 495 495 495 0
95 20241120 172400 27345641 495 495 495 495 0
96 20241120 172300 27345641 495 495 495 495 0
97 20241120 172200 27345641 495 495 495 495 0
98 20241120 172100 27345641 495 495 495 495 0
99 20241120 172000 27345641 495 495 495 495 0
100 20241120 171900 27345641 495 495 495 495 0
101 20241120 171800 27345641 495 495 495 495 0
102 20241120 171700 27345641 495 495 495 495 0
103 20241120 171600 27345641 495 495 495 495 0
104 20241120 171500 27345641 495 495 495 495 0
105 20241120 171400 27345641 495 495 495 495 0
106 20241120 171300 27345641 495 495 495 495 0
107 20241120 171200 27345641 495 495 495 495 0
108 20241120 171100 27345641 495 495 495 495 0
109 20241120 171000 27345641 495 495 495 495 0
110 20241120 170900 27345641 495 495 495 495 0
111 20241120 170800 27345641 495 495 495 495 0
112 20241120 170700 27345641 495 495 495 495 0
113 20241120 170600 27345641 495 495 495 495 0
114 20241120 170500 27345641 495 495 495 495 0
115 20241120 170400 27345641 495 495 495 495 0
116 20241120 170300 27345641 495 495 495 495 0
117 20241120 170200 27345641 495 495 495 495 0
118 20241120 170100 27345641 495 495 495 495 0
119 20241120 170000 27345641 495 495 495 495 0
120 20241120 165900 27345641 495 495 495 495 0
121 20241120 165800 27345641 495 495 495 495 0
122 20241120 165700 27345641 495 495 495 495 1311
123 20241120 165600 27345641 495 495 495 495 0
124 20241120 165500 27345641 495 495 495 495 0
125 20241120 165400 27345641 495 495 495 495 0
126 20241120 165300 27345641 495 495 495 495 0
127 20241120 165200 27345641 495 495 495 495 0
128 20241120 165100 27345641 495 495 495 495 0
129 20241120 165000 27345641 495 495 495 495 0
130 20241120 164900 27345641 495 495 495 495 0
131 20241120 164800 27345641 495 495 495 495 0
132 20241120 164700 27345641 495 495 495 495 0
133 20241120 164600 27345641 495 495 495 495 0
134 20241120 164500 27345641 495 495 495 495 0
135 20241120 164400 27345641 495 495 495 495 0
136 20241120 164300 27345641 495 495 495 495 0
137 20241120 164200 27345641 495 495 495 495 0
138 20241120 164100 27345641 495 495 495 495 0
139 20241120 164000 27345641 495 495 495 495 0
140 20241120 163900 27345641 495 495 495 495 0
141 20241120 163800 27345641 495 495 495 495 0
142 20241120 163700 27345641 495 495 495 495 0
143 20241120 163600 27345641 495 495 495 495 0
144 20241120 163500 27345641 495 495 495 495 0
145 20241120 163400 27345641 495 495 495 495 0
146 20241120 163300 27345641 495 495 495 495 0
147 20241120 163200 27345641 495 495 495 495 0
148 20241120 163100 27345641 495 495 495 495 0
149 20241120 163000 27345641 495 495 495 495 0
150 20241120 162900 27345641 495 495 495 495 0
151 20241120 162800 27345641 495 495 495 495 0
152 20241120 162700 27345641 495 495 495 495 1311
153 20241120 162600 27345641 495 495 495 495 0
154 20241120 162500 27345641 495 495 495 495 0
155 20241120 162400 27345641 495 495 495 495 0
156 20241120 162300 27345641 495 495 495 495 0
157 20241120 162200 27345641 495 495 495 495 0
158 20241120 162100 27345641 495 495 495 495 0
159 20241120 162000 27345641 495 495 495 495 0
160 20241120 161900 27345641 495 495 495 495 0
161 20241120 161800 27345641 495 495 495 495 0
162 20241120 161700 27345641 495 495 495 495 0
163 20241120 161600 27345641 495 495 495 495 0
164 20241120 161500 27345641 495 495 495 495 0
165 20241120 161400 27345641 495 495 495 495 0
166 20241120 161300 27345641 495 495 495 495 0
167 20241120 161200 27345641 495 495 495 495 0
168 20241120 161100 27345641 495 495 495 495 0
169 20241120 161000 27345641 495 495 495 495 0
170 20241120 160900 27345641 495 495 495 495 0
171 20241120 160800 27345641 495 495 495 495 0
172 20241120 160700 27345641 495 495 495 495 0
173 20241120 160600 27345641 495 495 495 495 0
174 20241120 160500 27345641 495 495 495 495 0
175 20241120 160400 27345641 495 495 495 495 0
176 20241120 160300 27345641 495 495 495 495 0
177 20241120 160200 27345641 495 495 495 495 0
178 20241120 160100 27345641 495 495 495 495 0
179 20241120 160000 27345641 495 495 495 495 0
180 20241120 155900 27345641 495 495 495 495 0
181 20241120 155800 27345641 495 495 495 495 0
182 20241120 155700 27345641 495 495 495 495 1311
183 20241120 155600 27345641 495 495 495 495 0
184 20241120 155500 27345641 495 495 495 495 0
185 20241120 155400 27345641 495 495 495 495 0
186 20241120 155300 27345641 495 495 495 495 0
187 20241120 155200 27345641 495 495 495 495 0
188 20241120 155100 27345641 495 495 495 495 0
189 20241120 155000 27345641 495 495 495 495 0
190 20241120 154900 27345641 495 495 495 495 0
191 20241120 154800 27345641 495 495 495 495 0
192 20241120 154700 27345641 495 495 495 495 0
193 20241120 154600 27345641 495 495 495 495 0
194 20241120 154500 27345641 495 495 495 495 0
195 20241120 154400 27345641 495 495 495 495 0
196 20241120 154300 27345641 495 495 495 495 0
197 20241120 154200 27345641 495 495 495 495 0
198 20241120 154100 27345641 495 495 495 495 0
199 20241120 154000 27345641 495 495 495 495 0
200 20241120 153900 27345641 495 495 495 495 0
201 20241120 153800 27345641 495 495 495 495 0
202 20241120 153700 27345641 495 495 495 495 0
203 20241120 153600 27345641 495 495 495 495 0
204 20241120 153500 27345641 495 495 495 495 0
205 20241120 153400 27345641 495 495 495 495 0
206 20241120 153300 27345641 495 495 495 495 0
207 20241120 153200 27345641 495 495 495 495 0
208 20241120 153100 27345641 495 495 495 495 0
209 20241120 153000 27345641 495 495 495 495 1311
210 20241120 152900 26696696 502 502 502 502 0
211 20241120 152800 26696696 502 502 502 502 0
212 20241120 152700 26696696 502 502 502 502 0
213 20241120 152600 26696696 502 502 502 502 0
214 20241120 152500 26696696 502 502 502 502 0
215 20241120 152400 26696696 502 502 502 502 0
216 20241120 152300 26696696 502 502 502 502 0
217 20241120 152200 26696696 502 502 502 502 0
218 20241120 152100 26696696 502 502 502 502 0
219 20241120 152000 26696696 502 502 502 502 0
220 20241120 151900 26696696 502 502 502 502 558
221 20241120 151800 26416580 501 501 501 501 0
222 20241120 151700 26416580 501 501 501 501 0
223 20241120 151600 26416580 501 501 501 501 22
224 20241120 151500 26405558 501 501 501 501 0
225 20241120 151400 26405558 501 501 501 501 1
226 20241120 151300 26405057 502 502 502 502 251
227 20241120 151200 26279055 501 501 501 501 0
228 20241120 151100 26279055 501 501 501 501 0
229 20241120 151000 26279055 501 501 501 501 0
230 20241120 150900 26279055 501 501 501 501 0
231 20241120 150800 26279055 501 501 501 501 3
232 20241120 150700 26277552 501 501 501 501 2
233 20241120 150600 26276550 502 502 502 502 0
234 20241120 150500 26276550 502 502 502 502 0
235 20241120 150400 26276550 502 502 502 502 0
236 20241120 150300 26276550 502 502 502 502 40
237 20241120 150200 26256470 502 502 502 502 23
238 20241120 150100 26244924 502 502 502 502 0
239 20241120 150000 26244924 502 502 502 502 0
240 20241120 145900 26244924 502 502 502 502 0
241 20241120 145800 26244924 502 502 502 502 0
242 20241120 145700 26244924 502 502 502 502 8
243 20241120 145600 26240908 502 502 502 502 0
244 20241120 145500 26240908 502 502 502 502 0
245 20241120 145400 26240908 502 502 502 502 0
246 20241120 145300 26240908 502 502 502 502 0
247 20241120 145200 26240908 502 502 502 502 10
248 20241120 145100 26235888 502 502 502 502 0
249 20241120 145000 26235888 502 502 502 502 0
250 20241120 144900 26235888 502 502 502 502 330
251 20241120 144800 26070228 502 502 502 502 0
252 20241120 144700 26070228 502 502 502 502 0
253 20241120 144600 26070228 502 502 502 502 0
254 20241120 144500 26070228 502 502 502 502 0
255 20241120 144400 26070228 502 502 502 502 62
256 20241120 144300 26039104 502 502 502 502 0
257 20241120 144200 26039104 502 502 502 502 0
258 20241120 144100 26039104 502 502 502 502 202
259 20241120 144000 25937700 502 502 502 502 1798
260 20241120 143900 25035104 502 502 502 502 0
261 20241120 143800 25035104 502 502 502 502 0
262 20241120 143700 25035104 502 502 502 502 0
263 20241120 143600 25035104 502 502 502 502 0
264 20241120 143500 25035104 502 502 502 502 0
265 20241120 143400 25035104 502 502 502 502 10
266 20241120 143300 25030084 502 502 502 502 0
267 20241120 143200 25030084 502 502 502 502 0
268 20241120 143100 25030084 502 502 502 502 20
269 20241120 143000 25020044 502 502 502 502 0
270 20241120 142900 25020044 502 502 502 502 0
271 20241120 142800 25020044 502 501 502 501 2000
272 20241120 142700 24016084 502 502 502 502 0
273 20241120 142600 24016084 502 502 502 502 0
274 20241120 142500 24016084 502 502 502 502 0
275 20241120 142400 24016084 502 502 502 502 0
276 20241120 142300 24016084 502 502 502 502 0
277 20241120 142200 24016084 502 502 502 502 1
278 20241120 142100 24015582 501 501 501 501 0
279 20241120 142000 24015582 501 501 501 501 11
280 20241120 141900 24010071 501 501 501 501 0
281 20241120 141800 24010071 501 501 501 501 0
282 20241120 141700 24010071 501 501 501 501 0
283 20241120 141600 24010071 501 501 501 501 0
284 20241120 141500 24010071 501 501 501 501 0
285 20241120 141400 24010071 501 501 501 501 0
286 20241120 141300 24010071 501 501 501 501 0
287 20241120 141200 24010071 501 501 501 501 0
288 20241120 141100 24010071 501 501 501 501 1
289 20241120 141000 24009570 501 501 501 501 7
290 20241120 140900 24006063 501 501 501 501 1
291 20241120 140800 24005562 501 500 501 500 3
292 20241120 140700 24004061 500 500 500 500 70
293 20241120 140600 23969061 496 496 496 496 0
294 20241120 140500 23969061 496 496 496 496 0
295 20241120 140400 23969061 496 496 496 496 0
296 20241120 140300 23969061 496 496 496 496 0
297 20241120 140200 23969061 496 496 496 496 0
298 20241120 140100 23969061 496 496 496 496 0
299 20241120 140000 23969061 496 496 496 496 0
300 20241120 135900 23969061 496 496 496 496 0
301 20241120 135800 23969061 496 496 496 496 0
302 20241120 135700 23969061 496 496 496 496 0
303 20241120 135600 23969061 496 496 496 496 0
304 20241120 135500 23969061 496 496 496 496 0
305 20241120 135400 23969061 496 496 496 496 0
306 20241120 135300 23969061 496 496 496 496 0
307 20241120 135200 23969061 496 496 496 496 0
308 20241120 135100 23969061 496 496 496 496 0
309 20241120 135000 23969061 496 496 496 496 0
310 20241120 134900 23969061 496 496 496 496 0
311 20241120 134800 23969061 496 496 496 496 0
312 20241120 134700 23969061 496 496 496 496 0
313 20241120 134600 23969061 496 496 496 496 0
314 20241120 134500 23969061 496 496 496 496 0
315 20241120 134400 23969061 496 496 496 496 16
316 20241120 134300 23961125 496 496 496 496 33
317 20241120 134200 23944757 496 496 496 496 0
318 20241120 134100 23944757 496 496 496 496 0
319 20241120 134000 23944757 496 496 496 496 0
320 20241120 133900 23944757 496 496 496 496 0
321 20241120 133800 23944757 496 496 496 496 0
322 20241120 133700 23944757 496 496 496 496 0
323 20241120 133600 23944757 496 496 496 496 328
324 20241120 133500 23782069 496 496 496 496 0
325 20241120 133400 23782069 496 496 496 496 0
326 20241120 133300 23782069 496 496 496 496 0
327 20241120 133200 23782069 496 496 496 496 0
328 20241120 133100 23782069 496 496 496 496 85
329 20241120 133000 23739909 496 496 496 496 93
330 20241120 132900 23693781 496 496 496 496 200
331 20241120 132800 23594581 496 497 497 496 100
332 20241120 132700 23544921 499 499 499 499 0
333 20241120 132600 23544921 499 499 499 499 0
334 20241120 132500 23544921 499 499 499 499 1800
335 20241120 132400 22646721 499 495 499 495 300
336 20241120 132300 22497421 495 495 495 495 200
337 20241120 132200 22398421 495 495 495 495 200
338 20241120 132100 22299421 495 495 495 495 376
339 20241120 132000 22113301 495 495 495 495 0
340 20241120 131900 22113301 495 495 495 495 0
341 20241120 131800 22113301 495 495 495 495 424
342 20241120 131700 21903421 495 495 495 495 300
343 20241120 131600 21754921 495 495 495 495 275
344 20241120 131500 21618796 495 495 495 495 0
345 20241120 131400 21618796 495 495 495 495 1
346 20241120 131300 21618301 496 496 496 496 0
347 20241120 131200 21618301 496 496 496 496 57
348 20241120 131100 21590029 496 496 496 496 0
349 20241120 131000 21590029 496 496 496 496 0
350 20241120 130900 21590029 496 496 496 496 0
351 20241120 130800 21590029 496 496 496 496 0
352 20241120 130700 21590029 496 496 496 496 0
353 20241120 130600 21590029 496 496 496 496 0
354 20241120 130500 21590029 496 496 496 496 0
355 20241120 130400 21590029 496 496 496 496 0
356 20241120 130300 21590029 496 496 496 496 0
357 20241120 130200 21590029 496 496 496 496 0
358 20241120 130100 21590029 496 496 496 496 10
359 20241120 130000 21585069 497 497 497 497 0
360 20241120 125900 21585069 497 497 497 497 0
361 20241120 125800 21585069 497 497 497 497 0
362 20241120 125700 21585069 497 497 497 497 3
363 20241120 125600 21583578 497 497 497 497 765
364 20241120 125500 21203373 497 497 497 497 200
365 20241120 125400 21103973 497 497 497 497 36
366 20241120 125300 21086081 497 497 497 497 0
367 20241120 125200 21086081 497 497 497 497 0
368 20241120 125100 21086081 497 497 497 497 0
369 20241120 125000 21086081 497 497 497 497 0
370 20241120 124900 21086081 497 497 497 497 0
371 20241120 124800 21086081 497 497 497 497 0
372 20241120 124700 21086081 497 497 497 497 0
373 20241120 124600 21086081 497 497 497 497 100
374 20241120 124500 21036381 496 496 496 496 0
375 20241120 124400 21036381 496 496 496 496 0
376 20241120 124300 21036381 496 496 496 496 0
377 20241120 124200 21036381 496 496 496 496 0
378 20241120 124100 21036381 496 496 496 496 0
379 20241120 124000 21036381 496 497 497 496 244
380 20241120 123900 20915123 497 497 497 497 0
381 20241120 123800 20915123 497 497 497 497 0
382 20241120 123700 20915123 497 497 497 497 0
383 20241120 123600 20915123 497 497 497 497 0
384 20241120 123500 20915123 497 497 497 497 0
385 20241120 123400 20915123 497 497 497 497 0
386 20241120 123300 20915123 497 497 497 497 0
387 20241120 123200 20915123 497 497 497 497 10
388 20241120 123100 20910153 497 497 497 497 0
389 20241120 123000 20910153 497 497 497 497 0
390 20241120 122900 20910153 497 497 497 497 20
391 20241120 122800 20900213 497 497 497 497 200
392 20241120 122700 20800813 497 497 497 497 0
393 20241120 122600 20800813 497 497 497 497 0
394 20241120 122500 20800813 497 497 497 497 0
395 20241120 122400 20800813 497 497 497 497 0
396 20241120 122300 20800813 497 497 497 497 0
397 20241120 122200 20800813 497 498 498 496 400
398 20241120 122100 20602077 502 502 502 502 4
399 20241120 122000 20600069 502 501 502 501 516
400 20241120 121900 20341548 498 498 498 498 0
401 20241120 121800 20341548 498 498 498 498 0
402 20241120 121700 20341548 498 499 499 498 500
403 20241120 121600 20092346 501 501 501 501 0
404 20241120 121500 20092346 501 501 501 501 0
405 20241120 121400 20092346 501 501 501 501 0
406 20241120 121300 20092346 501 501 501 501 0
407 20241120 121200 20092346 501 501 501 501 0
408 20241120 121100 20092346 501 501 501 501 1000
409 20241120 121000 19591346 501 501 501 501 500
410 20241120 120900 19340846 501 501 501 501 0
411 20241120 120800 19340846 501 501 501 501 0
412 20241120 120700 19340846 501 501 501 501 0
413 20241120 120600 19340846 501 501 501 501 0
414 20241120 120500 19340846 501 501 501 501 0
415 20241120 120400 19340846 501 501 501 501 0
416 20241120 120300 19340846 501 501 501 501 1000
417 20241120 120200 18839846 498 498 498 498 0
418 20241120 120100 18839846 498 498 498 498 0
419 20241120 120000 18839846 498 498 498 498 0
420 20241120 115900 18839846 498 498 498 498 0
421 20241120 115800 18839846 498 498 498 498 0
422 20241120 115700 18839846 498 498 498 498 636
423 20241120 115600 18523118 498 498 498 498 64
424 20241120 115500 18491246 498 498 498 498 0
425 20241120 115400 18491246 498 498 498 498 50
426 20241120 115300 18466346 498 492 498 492 1144
427 20241120 115200 17899382 492 492 492 492 0
428 20241120 115100 17899382 492 492 492 492 0
429 20241120 115000 17899382 492 492 492 492 0
430 20241120 114900 17899382 492 492 492 492 100
431 20241120 114800 17850182 491 491 491 491 10
432 20241120 114700 17845272 492 492 492 492 0
433 20241120 114600 17845272 492 492 492 492 489
434 20241120 114500 17604684 492 492 492 492 0
435 20241120 114400 17604684 492 493 493 492 203
436 20241120 114300 17504608 492 492 492 492 0
437 20241120 114200 17504608 492 492 492 492 0
438 20241120 114100 17504608 492 492 492 492 0
439 20241120 114000 17504608 492 492 492 492 1953
440 20241120 113900 16543732 494 494 494 494 0
441 20241120 113800 16543732 494 494 494 494 0
442 20241120 113700 16543732 494 494 494 494 1
443 20241120 113600 16543238 494 494 494 494 1
444 20241120 113500 16542744 492 492 492 492 0
445 20241120 113400 16542744 492 492 492 492 300
446 20241120 113300 16395144 493 493 493 493 0
447 20241120 113200 16395144 493 493 493 493 95
448 20241120 113100 16348309 494 494 494 494 0
449 20241120 113000 16348309 494 494 494 494 0
450 20241120 112900 16348309 494 494 494 494 0
451 20241120 112800 16348309 494 494 494 494 0
452 20241120 112700 16348309 494 494 494 494 10
453 20241120 112600 16343369 494 494 494 494 0
454 20241120 112500 16343369 494 494 494 494 0
455 20241120 112400 16343369 494 494 494 494 94
456 20241120 112300 16296933 494 494 494 494 500
457 20241120 112200 16049933 494 494 494 494 100
458 20241120 112100 16000533 493 493 493 493 0
459 20241120 112000 16000533 493 493 493 493 0
460 20241120 111900 16000533 493 493 493 493 189
461 20241120 111800 15907356 493 493 493 493 0
462 20241120 111700 15907356 493 493 493 493 0
463 20241120 111600 15907356 493 493 493 493 0
464 20241120 111500 15907356 493 493 493 493 0
465 20241120 111400 15907356 493 493 493 493 2
466 20241120 111300 15906370 496 496 496 496 0
467 20241120 111200 15906370 496 496 496 496 0
468 20241120 111100 15906370 496 496 496 496 0
469 20241120 111000 15906370 496 496 496 496 0
470 20241120 110900 15906370 496 496 496 496 0
471 20241120 110800 15906370 496 496 496 496 0
472 20241120 110700 15906370 496 496 496 496 0
473 20241120 110600 15906370 496 496 496 496 3
474 20241120 110500 15904882 492 493 493 492 100
475 20241120 110400 15855672 492 492 492 492 0
476 20241120 110300 15855672 492 492 492 492 0
477 20241120 110200 15855672 492 492 492 492 0
478 20241120 110100 15855672 492 492 492 492 0
479 20241120 110000 15855672 492 492 492 492 0
480 20241120 105900 15855672 492 492 492 492 0
481 20241120 105800 15855672 492 492 492 492 0
482 20241120 105700 15855672 492 492 492 492 1
483 20241120 105600 15855180 492 492 492 492 0
484 20241120 105500 15855180 492 492 492 492 0
485 20241120 105400 15855180 492 492 492 492 0
486 20241120 105300 15855180 492 492 492 492 0
487 20241120 105200 15855180 492 495 495 492 410
488 20241120 105100 15652254 495 495 495 495 200
489 20241120 105000 15553254 495 493 495 493 425
490 20241120 104900 15343229 495 495 495 495 0
491 20241120 104800 15343229 495 495 495 495 0
492 20241120 104700 15343229 495 495 495 495 0
493 20241120 104600 15343229 495 495 495 495 0
494 20241120 104500 15343229 495 495 495 495 0
495 20241120 104400 15343229 495 495 495 495 0
496 20241120 104300 15343229 495 495 495 495 15
497 20241120 104200 15335804 494 491 494 491 216
498 20241120 104100 15229500 488 488 488 488 10
499 20241120 104000 15224620 488 488 488 488 0
500 20241120 103900 15224620 488 488 488 488 0
501 20241120 103800 15224620 488 488 488 488 0
502 20241120 103700 15224620 488 488 488 488 0
503 20241120 103600 15224620 488 488 488 488 1161
504 20241120 103500 14658052 488 488 488 488 0
505 20241120 103400 14658052 488 488 488 488 0
506 20241120 103300 14658052 488 488 488 488 0
507 20241120 103200 14658052 488 488 488 488 0
508 20241120 103100 14658052 488 488 488 488 0
509 20241120 103000 14658052 488 488 488 488 0
510 20241120 102900 14658052 488 488 488 488 0
511 20241120 102800 14658052 488 488 488 488 0
512 20241120 102700 14658052 488 489 489 488 605
513 20241120 102600 14362801 489 489 489 489 11
514 20241120 102500 14357422 489 489 489 489 38
515 20241120 102400 14338840 489 489 489 489 0
516 20241120 102300 14338840 489 489 489 489 0
517 20241120 102200 14338840 489 489 489 489 119
518 20241120 102100 14280649 489 489 489 489 1
519 20241120 102000 14280160 489 489 489 489 150
520 20241120 101900 14206810 489 489 489 489 92
521 20241120 101800 14161822 489 489 489 489 131
522 20241120 101700 14097763 489 489 489 489 135
523 20241120 101600 14031748 489 489 489 489 50
524 20241120 101500 14007298 489 489 489 489 15
525 20241120 101400 13999963 489 489 489 489 113
526 20241120 101300 13944706 489 491 491 489 1937
527 20241120 101200 12996348 491 492 492 491 854
528 20241120 101100 12576901 492 492 492 492 170
529 20241120 101000 12493261 493 493 493 493 0
530 20241120 100900 12493261 493 495 495 493 704
531 20241120 100800 12145853 496 496 496 496 1050
532 20241120 100700 11625053 498 500 500 498 3
533 20241120 100600 11623555 501 501 501 501 0
534 20241120 100500 11623555 501 501 501 501 0
535 20241120 100400 11623555 501 501 501 501 95
536 20241120 100300 11575960 502 502 502 502 2
537 20241120 100200 11574956 501 502 502 501 111
538 20241120 100100 11519239 502 502 502 502 0
539 20241120 100000 11519239 502 502 502 502 0
540 20241120 095900 11519239 502 502 502 502 43
541 20241120 095800 11497653 502 502 502 502 7
542 20241120 095700 11494139 503 503 503 503 20
543 20241120 095600 11484079 503 503 503 503 200
544 20241120 095500 11383479 503 503 503 503 0
545 20241120 095400 11383479 503 503 503 503 0
546 20241120 095300 11383479 503 503 503 503 100
547 20241120 095200 11333179 503 503 503 503 0
548 20241120 095100 11333179 503 503 503 503 0
549 20241120 095000 11333179 503 503 503 503 2000
550 20241120 094900 10327179 503 503 503 503 1806
551 20241120 094800 9418761 503 503 503 503 0
552 20241120 094700 9418761 503 503 504 503 4077
553 20241120 094600 7367953 503 503 503 503 902
554 20241120 094500 6914247 503 503 503 503 0
555 20241120 094400 6914247 503 503 503 503 1830
556 20241120 094300 5993757 503 502 504 502 103
557 20241120 094200 5941938 502 501 502 501 2013
558 20241120 094100 4931417 503 503 503 503 0
559 20241120 094000 4931417 503 503 503 503 0
560 20241120 093900 4931417 503 503 503 503 0
561 20241120 093800 4931417 503 503 503 503 0
562 20241120 093700 4931417 503 503 503 503 0
563 20241120 093600 4931417 503 503 503 503 0
564 20241120 093500 4931417 503 503 503 503 30
565 20241120 093400 4916327 502 497 502 497 1030
566 20241120 093300 4403499 497 497 497 497 150
567 20241120 093200 4328949 497 497 497 497 300
568 20241120 093100 4179849 497 496 497 496 300
569 20241120 093000 4030942 496 496 496 496 300
570 20241120 092900 3882142 496 495 496 495 614
571 20241120 092800 3578112 495 495 495 493 1400
572 20241120 092700 2885912 495 494 495 494 802
573 20241120 092600 2489106 494 494 494 494 0
574 20241120 092500 2489106 494 494 494 494 0
575 20241120 092400 2489106 494 494 494 494 0
576 20241120 092300 2489106 494 494 494 494 2
577 20241120 092200 2488118 494 494 494 494 0
578 20241120 092100 2488118 494 494 494 494 0
579 20241120 092000 2488118 494 494 494 494 0
580 20241120 091900 2488118 494 494 494 494 0
581 20241120 091800 2488118 494 494 494 494 20
582 20241120 091700 2478238 494 494 494 494 0
583 20241120 091600 2478238 494 494 494 494 248
584 20241120 091500 2355726 494 494 494 494 0
585 20241120 091400 2355726 494 494 494 494 0
586 20241120 091300 2355726 494 494 494 494 0
587 20241120 091200 2355726 494 494 494 494 0
588 20241120 091100 2355726 494 494 494 494 0
589 20241120 091000 2355726 494 494 494 494 200
590 20241120 090900 2256926 494 494 494 494 0
591 20241120 090800 2256926 494 494 494 494 0
592 20241120 090700 2256926 494 493 494 493 1174
593 20241120 090600 1677144 493 493 493 493 0
594 20241120 090500 1677144 493 493 493 493 0
595 20241120 090400 1677144 493 493 493 493 202
596 20241120 090300 1577558 492 492 492 492 238
597 20241120 090200 1460462 491 491 491 491 0
598 20241120 090100 1460462 491 495 495 491 723
599 20241120 090000 1104462 495 491 495 491 2238