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

601
014990/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185900,237630232,690,690,690,690,7296
20241120,185800,237630232,690,690,690,690,0
20241120,185700,237630232,690,690,690,690,0
20241120,185600,237630232,690,690,690,690,0
20241120,185500,237630232,690,690,690,690,0
20241120,185400,237630232,690,690,690,690,0
20241120,185300,237630232,690,690,690,690,0
20241120,185200,237630232,690,690,690,690,0
20241120,185100,237630232,690,690,690,690,0
20241120,185000,237630232,690,690,690,690,0
20241120,184900,237630232,690,690,690,690,0
20241120,184800,237630232,690,690,690,690,0
20241120,184700,237630232,690,690,690,690,0
20241120,184600,237630232,690,690,690,690,0
20241120,184500,237630232,690,690,690,690,0
20241120,184400,237630232,690,690,690,690,0
20241120,184300,237630232,690,690,690,690,0
20241120,184200,237630232,690,690,690,690,0
20241120,184100,237630232,690,690,690,690,0
20241120,184000,237630232,690,690,690,690,0
20241120,183900,237630232,690,690,690,690,0
20241120,183800,237630232,690,690,690,690,0
20241120,183700,237630232,690,690,690,690,0
20241120,183600,237630232,690,690,690,690,0
20241120,183500,237630232,690,690,690,690,0
20241120,183400,237630232,690,690,690,690,0
20241120,183300,237630232,690,690,690,690,0
20241120,183200,237630232,690,690,690,690,0
20241120,183100,237630232,690,690,690,690,0
20241120,183000,237630232,690,690,690,690,0
20241120,182900,237630232,690,690,690,690,7296
20241120,182800,237630232,690,690,690,690,0
20241120,182700,237630232,690,690,690,690,0
20241120,182600,237630232,690,690,690,690,0
20241120,182500,237630232,690,690,690,690,0
20241120,182400,237630232,690,690,690,690,0
20241120,182300,237630232,690,690,690,690,0
20241120,182200,237630232,690,690,690,690,0
20241120,182100,237630232,690,690,690,690,0
20241120,182000,237630232,690,690,690,690,0
20241120,181900,237630232,690,690,690,690,0
20241120,181800,237630232,690,690,690,690,0
20241120,181700,237630232,690,690,690,690,0
20241120,181600,237630232,690,690,690,690,0
20241120,181500,237630232,690,690,690,690,0
20241120,181400,237630232,690,690,690,690,0
20241120,181300,237630232,690,690,690,690,0
20241120,181200,237630232,690,690,690,690,0
20241120,181100,237630232,690,690,690,690,0
20241120,181000,237630232,690,690,690,690,0
20241120,180900,237630232,690,690,690,690,0
20241120,180800,237630232,690,690,690,690,0
20241120,180700,237630232,690,690,690,690,0
20241120,180600,237630232,690,690,690,690,0
20241120,180500,237630232,690,690,690,690,0
20241120,180400,237630232,690,690,690,690,0
20241120,180300,237630232,690,690,690,690,0
20241120,180200,237630232,690,690,690,690,0
20241120,180100,237630232,690,690,690,690,0
20241120,180000,237630232,690,690,690,690,0
20241120,175900,237630232,690,690,690,690,7296
20241120,175800,237630232,690,690,690,690,0
20241120,175700,237630232,690,690,690,690,0
20241120,175600,237630232,690,690,690,690,0
20241120,175500,237630232,690,690,690,690,0
20241120,175400,237630232,690,690,690,690,0
20241120,175300,237630232,690,690,690,690,0
20241120,175200,237630232,690,690,690,690,0
20241120,175100,237630232,690,690,690,690,0
20241120,175000,237630232,690,690,690,690,0
20241120,174900,237630232,690,690,690,690,0
20241120,174800,237630232,690,690,690,690,0
20241120,174700,237630232,690,690,690,690,0
20241120,174600,237630232,690,690,690,690,0
20241120,174500,237630232,690,690,690,690,0
20241120,174400,237630232,690,690,690,690,0
20241120,174300,237630232,690,690,690,690,0
20241120,174200,237630232,690,690,690,690,0
20241120,174100,237630232,690,690,690,690,0
20241120,174000,237630232,690,690,690,690,0
20241120,173900,237630232,690,690,690,690,0
20241120,173800,237630232,690,690,690,690,0
20241120,173700,237630232,690,690,690,690,0
20241120,173600,237630232,690,690,690,690,0
20241120,173500,237630232,690,690,690,690,0
20241120,173400,237630232,690,690,690,690,0
20241120,173300,237630232,690,690,690,690,0
20241120,173200,237630232,690,690,690,690,0
20241120,173100,237630232,690,690,690,690,0
20241120,173000,237630232,690,690,690,690,0
20241120,172900,237630232,690,690,690,690,7296
20241120,172800,237630232,690,690,690,690,0
20241120,172700,237630232,690,690,690,690,0
20241120,172600,237630232,690,690,690,690,0
20241120,172500,237630232,690,690,690,690,0
20241120,172400,237630232,690,690,690,690,0
20241120,172300,237630232,690,690,690,690,0
20241120,172200,237630232,690,690,690,690,0
20241120,172100,237630232,690,690,690,690,0
20241120,172000,237630232,690,690,690,690,0
20241120,171900,237630232,690,690,690,690,0
20241120,171800,237630232,690,690,690,690,0
20241120,171700,237630232,690,690,690,690,0
20241120,171600,237630232,690,690,690,690,0
20241120,171500,237630232,690,690,690,690,0
20241120,171400,237630232,690,690,690,690,0
20241120,171300,237630232,690,690,690,690,0
20241120,171200,237630232,690,690,690,690,0
20241120,171100,237630232,690,690,690,690,0
20241120,171000,237630232,690,690,690,690,0
20241120,170900,237630232,690,690,690,690,0
20241120,170800,237630232,690,690,690,690,0
20241120,170700,237630232,690,690,690,690,0
20241120,170600,237630232,690,690,690,690,0
20241120,170500,237630232,690,690,690,690,0
20241120,170400,237630232,690,690,690,690,0
20241120,170300,237630232,690,690,690,690,0
20241120,170200,237630232,690,690,690,690,0
20241120,170100,237630232,690,690,690,690,0
20241120,170000,237630232,690,690,690,690,0
20241120,165900,237630232,690,690,690,690,7296
20241120,165800,237630232,690,690,690,690,0
20241120,165700,237630232,690,690,690,690,0
20241120,165600,237630232,690,690,690,690,0
20241120,165500,237630232,690,690,690,690,0
20241120,165400,237630232,690,690,690,690,0
20241120,165300,237630232,690,690,690,690,0
20241120,165200,237630232,690,690,690,690,0
20241120,165100,237630232,690,690,690,690,0
20241120,165000,237630232,690,690,690,690,0
20241120,164900,237630232,690,690,690,690,0
20241120,164800,237630232,690,690,690,690,0
20241120,164700,237630232,690,690,690,690,0
20241120,164600,237630232,690,690,690,690,0
20241120,164500,237630232,690,690,690,690,0
20241120,164400,237630232,690,690,690,690,0
20241120,164300,237630232,690,690,690,690,0
20241120,164200,237630232,690,690,690,690,0
20241120,164100,237630232,690,690,690,690,0
20241120,164000,237630232,690,690,690,690,0
20241120,163900,237630232,690,690,690,690,0
20241120,163800,237630232,690,690,690,690,0
20241120,163700,237630232,690,690,690,690,0
20241120,163600,237630232,690,690,690,690,0
20241120,163500,237630232,690,690,690,690,0
20241120,163400,237630232,690,690,690,690,0
20241120,163300,237630232,690,690,690,690,0
20241120,163200,237630232,690,690,690,690,0
20241120,163100,237630232,690,690,690,690,0
20241120,163000,237630232,690,690,690,690,0
20241120,162900,237630232,690,690,690,690,7296
20241120,162800,237630232,690,690,690,690,0
20241120,162700,237630232,690,690,690,690,0
20241120,162600,237630232,690,690,690,690,0
20241120,162500,237630232,690,690,690,690,0
20241120,162400,237630232,690,690,690,690,0
20241120,162300,237630232,690,690,690,690,0
20241120,162200,237630232,690,690,690,690,0
20241120,162100,237630232,690,690,690,690,0
20241120,162000,237630232,690,690,690,690,0
20241120,161900,237630232,690,690,690,690,0
20241120,161800,237630232,690,690,690,690,0
20241120,161700,237630232,690,690,690,690,0
20241120,161600,237630232,690,690,690,690,0
20241120,161500,237630232,690,690,690,690,0
20241120,161400,237630232,690,690,690,690,0
20241120,161300,237630232,690,690,690,690,0
20241120,161200,237630232,690,690,690,690,0
20241120,161100,237630232,690,690,690,690,0
20241120,161000,237630232,690,690,690,690,0
20241120,160900,237630232,690,690,690,690,0
20241120,160800,237630232,690,690,690,690,0
20241120,160700,237630232,690,690,690,690,0
20241120,160600,237630232,690,690,690,690,0
20241120,160500,237630232,690,690,690,690,0
20241120,160400,237630232,690,690,690,690,0
20241120,160300,237630232,690,690,690,690,0
20241120,160200,237630232,690,690,690,690,0
20241120,160100,237630232,690,690,690,690,0
20241120,160000,237630232,690,690,690,690,0
20241120,155900,237630232,690,690,690,690,7296
20241120,155800,237630232,690,690,690,690,0
20241120,155700,237630232,690,690,690,690,0
20241120,155600,237630232,690,690,690,690,0
20241120,155500,237630232,690,690,690,690,0
20241120,155400,237630232,690,690,690,690,0
20241120,155300,237630232,690,690,690,690,0
20241120,155200,237630232,690,690,690,690,0
20241120,155100,237630232,690,690,690,690,0
20241120,155000,237630232,690,690,690,690,0
20241120,154900,237630232,690,690,690,690,0
20241120,154800,237630232,690,690,690,690,0
20241120,154700,237630232,690,690,690,690,0
20241120,154600,237630232,690,690,690,690,0
20241120,154500,237630232,690,690,690,690,0
20241120,154400,237630232,690,690,690,690,0
20241120,154300,237630232,690,690,690,690,0
20241120,154200,237630232,690,690,690,690,0
20241120,154100,237630232,690,690,690,690,0
20241120,154000,237630232,690,690,690,690,0
20241120,153900,237630232,690,690,690,690,0
20241120,153800,237630232,690,690,690,690,0
20241120,153700,237630232,690,690,690,690,0
20241120,153600,237630232,690,690,690,690,0
20241120,153500,237630232,690,690,690,690,0
20241120,153400,237630232,690,690,690,690,0
20241120,153300,237630232,690,690,690,690,0
20241120,153200,237630232,690,690,690,690,0
20241120,153100,237630232,690,690,690,690,0
20241120,153000,237630232,690,690,690,690,7296
20241120,152900,232595992,689,689,689,689,0
20241120,152800,232595992,689,689,689,689,0
20241120,152700,232595992,689,689,689,689,0
20241120,152600,232595992,689,689,689,689,0
20241120,152500,232595992,689,689,689,689,0
20241120,152400,232595992,689,689,689,689,0
20241120,152300,232595992,689,689,689,689,0
20241120,152200,232595992,689,689,689,689,0
20241120,152100,232595992,689,689,689,689,0
20241120,152000,232595992,689,689,689,689,0
20241120,151900,232595992,689,685,689,685,70
20241120,151800,232547870,685,686,689,683,6260
20241120,151700,228262643,685,686,689,685,11247
20241120,151600,220555353,690,689,690,688,4438
20241120,151500,217500828,690,690,690,690,49
20241120,151400,217467018,690,690,690,690,10
20241120,151300,217460118,690,690,690,689,2290
20241120,151200,215882018,690,690,690,690,0
20241120,151100,215882018,690,689,690,689,3138
20241120,151000,213719736,689,688,690,688,2047
20241120,150900,212310934,690,690,690,690,2
20241120,150800,212309554,690,690,690,688,5202
20241120,150700,208727174,690,689,690,689,3990
20241120,150600,205977864,690,690,690,690,200
20241120,150500,205839864,690,694,694,688,29616
20241120,150400,185397602,692,694,694,692,722
20241120,150300,184897934,691,692,694,691,737
20241120,150200,184388364,694,695,695,693,27
20241120,150100,184369641,695,694,695,694,101
20241120,150000,184299546,695,694,695,694,36
20241120,145900,184274544,695,694,695,693,90
20241120,145800,184212090,695,694,695,694,15
20241120,145700,184201679,695,695,695,690,1032
20241120,145600,183488509,695,695,695,695,14
20241120,145500,183478779,695,695,695,695,12
20241120,145400,183470439,695,694,695,694,66
20241120,145300,183424586,694,694,694,694,5
20241120,145200,183421116,695,695,695,695,0
20241120,145100,183421116,695,693,695,693,357
20241120,145000,183173693,693,693,693,693,1
20241120,144900,183173000,691,693,693,691,1686
20241120,144800,182007069,693,693,693,693,0
20241120,144700,182007069,693,693,693,693,106
20241120,144600,181933611,693,693,693,693,95
20241120,144500,181867776,693,693,693,693,0
20241120,144400,181867776,693,693,693,693,10
20241120,144300,181860846,693,693,693,693,600
20241120,144200,181445046,694,694,694,694,10
20241120,144100,181438106,694,694,694,694,88
20241120,144000,181377034,695,693,695,693,418
20241120,143900,181087324,695,694,695,694,3027
20241120,143800,178984519,693,693,693,693,0
20241120,143700,178984519,693,693,693,693,0
20241120,143600,178984519,693,693,693,693,0
20241120,143500,178984519,693,693,693,693,1100
20241120,143400,178222219,693,693,693,693,1
20241120,143300,178221526,692,692,692,692,350
20241120,143200,177979326,693,693,693,693,35
20241120,143100,177955071,694,694,694,694,0
20241120,143000,177955071,694,694,694,694,0
20241120,142900,177955071,694,694,694,694,10
20241120,142800,177948131,694,694,694,694,8
20241120,142700,177942579,694,694,694,694,0
20241120,142600,177942579,694,694,694,694,10
20241120,142500,177935639,692,694,694,692,280
20241120,142400,177741819,694,694,694,694,21
20241120,142300,177727245,694,694,694,694,0
20241120,142200,177727245,694,694,694,692,121
20241120,142100,177643453,692,692,692,692,4337
20241120,142000,174642249,692,692,692,692,50
20241120,141900,174607649,692,692,692,692,818
20241120,141800,174041593,692,692,692,692,0
20241120,141700,174041593,692,692,692,692,200
20241120,141600,173903193,691,691,692,691,1405
20241120,141500,172932306,691,691,691,691,466
20241120,141400,172610300,691,691,691,691,101
20241120,141300,172540509,691,691,691,691,0
20241120,141200,172540509,691,691,691,691,0
20241120,141100,172540509,691,691,691,691,0
20241120,141000,172540509,691,691,691,691,10
20241120,140900,172533599,691,691,691,691,0
20241120,140800,172533599,691,691,691,691,5080
20241120,140700,169023319,692,692,692,692,6
20241120,140600,169019167,692,692,692,692,402
20241120,140500,168740983,692,692,692,692,0
20241120,140400,168740983,692,693,693,692,2
20241120,140300,168739598,693,693,693,693,4
20241120,140200,168736826,692,692,692,692,1
20241120,140100,168736134,693,693,693,693,0
20241120,140000,168736134,693,693,693,693,0
20241120,135900,168736134,693,693,693,693,10
20241120,135800,168729204,693,693,693,693,218
20241120,135700,168578130,694,694,694,694,0
20241120,135600,168578130,694,691,694,691,6
20241120,135500,168573969,694,694,694,694,0
20241120,135400,168573969,694,694,694,694,0
20241120,135300,168573969,694,694,694,694,1
20241120,135200,168573275,692,692,692,692,41
20241120,135100,168544903,692,692,692,692,859
20241120,135000,167950475,694,694,694,694,200
20241120,134900,167811675,691,691,691,691,0
20241120,134800,167811675,691,691,691,691,1
20241120,134700,167810984,691,693,693,691,798
20241120,134600,167258857,694,694,694,694,0
20241120,134500,167258857,694,694,694,694,0
20241120,134400,167258857,694,694,694,694,0
20241120,134300,167258857,694,694,694,694,0
20241120,134200,167258857,694,694,694,693,1279
20241120,134100,166371352,694,694,694,694,44
20241120,134000,166340816,694,694,694,694,0
20241120,133900,166340816,694,694,694,694,36
20241120,133800,166315832,691,692,694,691,141
20241120,133700,166218181,694,694,694,694,18
20241120,133600,166205689,694,694,694,694,0
20241120,133500,166205689,694,694,694,694,143
20241120,133400,166106447,695,695,695,695,49
20241120,133300,166072392,695,691,695,691,218
20241120,133200,165921682,691,692,692,691,300
20241120,133100,165714161,691,691,691,691,1
20241120,133000,165713470,692,692,692,692,0
20241120,132900,165713470,692,694,694,692,10171
20241120,132800,158674101,694,694,694,694,200
20241120,132700,158535301,693,694,694,693,6000
20241120,132600,154377294,694,694,694,694,0
20241120,132500,154377294,694,694,694,694,0
20241120,132400,154377294,694,694,694,694,0
20241120,132300,154377294,694,695,695,694,6
20241120,132200,154373127,695,695,695,695,0
20241120,132100,154373127,695,695,695,695,0
20241120,132000,154373127,695,695,695,695,30
20241120,131900,154352277,695,695,695,695,2
20241120,131800,154350887,695,695,695,695,0
20241120,131700,154350887,695,694,695,694,36
20241120,131600,154325877,694,694,694,694,2
20241120,131500,154324489,694,695,695,694,46
20241120,131400,154292547,695,695,695,695,21
20241120,131300,154277952,695,695,695,695,2
20241120,131200,154276562,695,695,695,695,0
20241120,131100,154276562,695,694,695,694,113
20241120,131000,154198127,693,693,693,693,2
20241120,130900,154196741,693,693,693,693,2042
20241120,130800,152781635,693,695,695,693,3031
20241120,130700,150678618,695,695,695,695,18
20241120,130600,150666108,695,695,695,695,18
20241120,130500,150653598,694,694,694,694,0
20241120,130400,150653598,694,694,694,694,1783
20241120,130300,149416196,694,695,695,694,101
20241120,130200,149346002,695,695,695,695,1
20241120,130100,149345307,695,695,695,695,0
20241120,130000,149345307,695,695,695,695,62
20241120,125900,149302217,695,695,695,695,795
20241120,125800,148749692,695,695,695,694,4
20241120,125700,148746913,695,695,695,695,843
20241120,125600,148161028,695,695,695,695,882
20241120,125500,147548038,695,695,695,695,1856
20241120,125400,146258118,695,694,695,694,211
20241120,125300,146111666,694,695,695,694,319
20241120,125200,145890262,695,695,695,695,0
20241120,125100,145890262,695,695,695,695,0
20241120,125000,145890262,695,695,695,695,0
20241120,124900,145890262,695,695,695,694,1572
20241120,124800,144798776,695,694,695,694,37
20241120,124700,144773062,694,694,694,694,0
20241120,124600,144773062,694,694,694,694,0
20241120,124500,144773062,694,694,694,694,10
20241120,124400,144766122,695,695,695,695,0
20241120,124300,144766122,695,695,695,695,0
20241120,124200,144766122,695,695,695,695,0
20241120,124100,144766122,695,695,695,695,0
20241120,124000,144766122,695,695,695,695,0
20241120,123900,144766122,695,695,695,695,0
20241120,123800,144766122,695,695,695,695,0
20241120,123700,144766122,695,695,695,695,0
20241120,123600,144766122,695,695,695,695,0
20241120,123500,144766122,695,695,695,695,4
20241120,123400,144763342,695,695,695,695,0
20241120,123300,144763342,695,695,695,695,0
20241120,123200,144763342,695,695,695,695,400
20241120,123100,144485342,695,695,695,695,464
20241120,123000,144162862,695,695,695,695,4
20241120,122900,144160082,695,695,695,695,18
20241120,122800,144147572,695,694,695,694,974
20241120,122700,143471575,693,693,693,693,0
20241120,122600,143471575,693,694,694,693,1248
20241120,122500,142606294,695,695,695,695,0
20241120,122400,142606294,695,695,695,695,4
20241120,122300,142603514,695,695,695,695,100
20241120,122200,142534014,695,695,695,695,360
20241120,122100,142283814,695,695,695,695,4
20241120,122000,142281034,696,696,696,696,0
20241120,121900,142281034,696,696,696,696,0
20241120,121800,142281034,696,696,696,696,0
20241120,121700,142281034,696,696,696,696,2
20241120,121600,142279642,694,694,694,694,1660
20241120,121500,141127602,696,696,696,696,2359
20241120,121400,139485738,696,696,696,696,0
20241120,121300,139485738,696,696,696,696,23
20241120,121200,139469730,695,695,695,695,0
20241120,121100,139469730,695,695,695,695,0
20241120,121000,139469730,695,695,695,695,0
20241120,120900,139469730,695,695,695,695,50
20241120,120800,139434980,695,695,695,695,0
20241120,120700,139434980,695,697,697,695,478
20241120,120600,139102263,697,697,697,697,0
20241120,120500,139102263,697,697,697,697,0
20241120,120400,139102263,697,697,697,697,0
20241120,120300,139102263,697,697,697,697,0
20241120,120200,139102263,697,697,697,697,0
20241120,120100,139102263,697,697,697,697,0
20241120,120000,139102263,697,697,697,697,0
20241120,115900,139102263,697,697,697,697,0
20241120,115800,139102263,697,697,697,697,0
20241120,115700,139102263,697,697,697,697,11
20241120,115600,139094596,697,697,697,697,0
20241120,115500,139094596,697,698,698,697,3
20241120,115400,139092503,698,698,698,698,0
20241120,115300,139092503,698,698,698,698,0
20241120,115200,139092503,698,698,698,698,0
20241120,115100,139092503,698,698,698,698,129
20241120,115000,139002461,698,698,698,698,8
20241120,114900,138996877,695,695,695,695,810
20241120,114800,138433927,695,696,698,695,681
20241120,114700,137960612,698,698,698,698,8
20241120,114600,137955028,696,696,696,696,1192
20241120,114500,137125396,696,696,696,696,10
20241120,114400,137118436,697,697,697,697,0
20241120,114300,137118436,697,697,697,697,163
20241120,114200,137004825,698,698,698,698,8
20241120,114100,136999241,697,697,697,697,0
20241120,114000,136999241,697,697,697,697,0
20241120,113900,136999241,697,697,697,697,0
20241120,113800,136999241,697,697,697,697,0
20241120,113700,136999241,697,697,697,697,10
20241120,113600,136992271,698,697,698,697,201
20241120,113500,136852173,697,697,697,697,15
20241120,113400,136841718,697,697,697,697,7
20241120,113300,136836839,698,697,698,697,202
20241120,113200,136696037,697,697,697,697,2
20241120,113100,136694643,697,694,697,694,501
20241120,113000,136346937,698,695,698,695,510
20241120,112900,135992477,695,695,695,695,96
20241120,112800,135925757,695,695,695,695,5
20241120,112700,135922282,695,694,695,694,5
20241120,112600,135918808,695,697,697,695,183
20241120,112500,135791619,698,698,698,698,2
20241120,112400,135790223,698,698,698,697,6
20241120,112300,135786037,697,698,698,697,8
20241120,112200,135780457,698,698,698,698,3
20241120,112100,135778363,698,697,698,695,201
20241120,112000,135638606,697,697,697,697,8
20241120,111900,135633030,697,696,697,696,52
20241120,111800,135596836,694,694,694,694,0
20241120,111700,135596836,694,694,694,694,1022
20241120,111600,134887568,694,694,694,694,0
20241120,111500,134887568,694,694,694,694,496
20241120,111400,134543344,698,698,698,698,0
20241120,111300,134543344,698,698,698,698,2
20241120,111200,134541948,698,693,698,693,463
20241120,111100,134219733,696,696,698,693,3389
20241120,111000,131868128,698,698,698,698,10
20241120,110900,131861148,697,698,698,697,14
20241120,110800,131851386,698,693,698,693,2217
20241120,110700,130314930,693,693,693,693,1484
20241120,110600,129286518,693,693,693,693,2500
20241120,110500,127554018,693,693,693,693,1550
20241120,110400,126479868,693,693,693,693,400
20241120,110300,126202668,693,693,693,693,2893
20241120,110200,124197819,692,693,693,692,574
20241120,110100,123800595,693,699,699,693,18463
20241120,110000,110993212,700,700,700,700,0
20241120,105900,110993212,700,698,700,696,2503
20241120,105800,109250880,700,700,700,700,2
20241120,105700,109249480,700,700,700,700,0
20241120,105600,109249480,700,700,700,700,0
20241120,105500,109249480,700,700,700,700,2
20241120,105400,109248080,700,700,700,700,0
20241120,105300,109248080,700,700,700,700,1
20241120,105200,109247380,700,700,700,700,0
20241120,105100,109247380,700,700,700,700,0
20241120,105000,109247380,700,699,700,699,35
20241120,104900,109222885,700,700,700,700,0
20241120,104800,109222885,700,699,700,699,1414
20241120,104700,108233086,700,699,700,699,1000
20241120,104600,107533089,700,700,700,700,0
20241120,104500,107533089,700,699,700,699,11
20241120,104400,107525394,699,699,699,699,2021
20241120,104300,106112715,696,697,697,696,851
20241120,104200,105520369,696,698,698,696,3000
20241120,104100,103429180,699,700,700,699,100
20241120,104000,103359230,700,700,700,700,50
20241120,103900,103324230,700,700,700,700,0
20241120,103800,103324230,700,700,700,700,0
20241120,103700,103324230,700,699,700,699,6
20241120,103600,103320033,700,699,700,699,5520
20241120,103500,99456038,700,700,700,700,138
20241120,103400,99359438,700,700,700,698,202
20241120,103300,99218388,700,700,700,700,110
20241120,103200,99141388,700,700,700,700,10
20241120,103100,99134388,698,698,698,698,0
20241120,103000,99134388,698,700,700,698,1380
20241120,102900,98170388,699,699,699,699,0
20241120,102800,98170388,699,700,700,698,2694
20241120,102700,96285502,702,702,702,702,0
20241120,102600,96285502,702,702,702,702,0
20241120,102500,96285502,702,702,702,702,0
20241120,102400,96285502,702,702,702,702,41
20241120,102300,96256720,702,702,702,702,0
20241120,102200,96256720,702,701,702,701,2168
20241120,102100,94736150,701,700,701,700,34
20241120,102000,94712320,700,700,700,700,1
20241120,101900,94711620,702,702,702,702,0
20241120,101800,94711620,702,702,702,702,5
20241120,101700,94708110,701,701,701,701,951
20241120,101600,94041459,701,701,701,700,80
20241120,101500,93985409,698,698,698,698,0
20241120,101400,93985409,698,700,701,698,95
20241120,101300,93919065,698,698,698,698,107
20241120,101200,93844379,700,700,700,700,0
20241120,101100,93844379,700,700,700,700,50
20241120,101000,93809379,700,700,700,700,1
20241120,100900,93808679,699,695,699,695,5990
20241120,100800,89627819,695,697,697,695,500
20241120,100700,89279795,697,697,697,697,738
20241120,100600,88765409,697,697,697,697,23
20241120,100500,88749378,697,697,697,697,0
20241120,100400,88749378,697,694,697,694,3462
20241120,100300,86337750,694,694,694,694,0
20241120,100200,86337750,694,694,694,694,333
20241120,100100,86106648,694,694,694,694,0
20241120,100000,86106648,694,694,694,694,2
20241120,095900,86105260,694,695,695,694,3000
20241120,095800,84021272,696,696,696,696,0
20241120,095700,84021272,696,695,696,695,1211
20241120,095600,83178877,696,696,696,695,6006
20241120,095500,79002572,697,698,698,697,1651
20241120,095400,77851306,698,698,698,698,620
20241120,095300,77418546,698,699,699,698,70
20241120,095200,77369666,698,698,698,698,0
20241120,095100,77369666,698,698,698,698,1181
20241120,095000,76545328,698,702,702,698,7394
20241120,094900,71355740,700,700,700,700,0
20241120,094800,71355740,700,700,700,700,90
20241120,094700,71292740,700,700,700,700,0
20241120,094600,71292740,700,700,700,700,1
20241120,094500,71292040,698,700,700,698,2156
20241120,094400,69785133,700,703,703,700,3772
20241120,094300,67143017,702,698,702,698,8689
20241120,094200,61072435,698,699,699,698,931
20241120,094100,60422595,698,698,699,698,14
20241120,094000,60412816,698,697,698,697,550
20241120,093900,60028938,696,696,696,696,419
20241120,093800,59737314,695,695,695,695,2743
20241120,093700,57830929,695,695,695,695,0
20241120,093600,57830929,695,695,695,695,0
20241120,093500,57830929,695,695,695,695,292
20241120,093400,57627989,695,698,699,695,15
20241120,093300,57617545,694,694,694,694,1048
20241120,093200,56890233,699,694,699,694,453
20241120,093100,56575846,694,694,694,694,252
20241120,093000,56400958,694,692,694,692,2524
20241120,092900,54653830,693,695,695,693,6372
20241120,092800,50233702,695,695,695,695,1895
20241120,092700,48916677,695,696,696,695,8361
20241120,092600,43103506,696,698,698,696,2850
20241120,092500,41117566,698,699,699,698,3097
20241120,092400,38954075,700,700,700,700,141
20241120,092300,38855375,700,700,700,700,1
20241120,092200,38854675,703,703,703,703,1
20241120,092100,38853972,704,704,704,704,1
20241120,092000,38853268,705,705,705,700,2010
20241120,091900,37436263,706,706,706,706,4
20241120,091800,37433439,707,699,707,699,4442
20241120,091700,34327984,699,703,703,699,4215
20241120,091600,31375571,709,709,709,709,50
20241120,091500,31340121,709,707,709,707,114
20241120,091400,31259447,707,707,707,707,750
20241120,091300,30729197,707,707,707,707,1
20241120,091200,30728490,702,707,707,702,985
20241120,091100,30036845,707,707,707,707,0
20241120,091000,30036845,707,708,708,707,1677
20241120,090900,28850219,709,709,709,709,0
20241120,090800,28850219,709,708,709,708,1100
20241120,090700,28070321,708,708,708,708,353
20241120,090600,27820397,709,706,709,706,66
20241120,090500,27773708,706,701,706,698,18360
20241120,090400,14921993,700,705,705,700,3856
20241120,090300,12210767,706,706,706,706,15
20241120,090200,12200177,700,702,706,700,3203
20241120,090100,9954547,707,707,707,707,9124
20241120,090000,3503879,707,701,707,701,4989
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185900 237630232 690 690 690 690 7296
3 20241120 185800 237630232 690 690 690 690 0
4 20241120 185700 237630232 690 690 690 690 0
5 20241120 185600 237630232 690 690 690 690 0
6 20241120 185500 237630232 690 690 690 690 0
7 20241120 185400 237630232 690 690 690 690 0
8 20241120 185300 237630232 690 690 690 690 0
9 20241120 185200 237630232 690 690 690 690 0
10 20241120 185100 237630232 690 690 690 690 0
11 20241120 185000 237630232 690 690 690 690 0
12 20241120 184900 237630232 690 690 690 690 0
13 20241120 184800 237630232 690 690 690 690 0
14 20241120 184700 237630232 690 690 690 690 0
15 20241120 184600 237630232 690 690 690 690 0
16 20241120 184500 237630232 690 690 690 690 0
17 20241120 184400 237630232 690 690 690 690 0
18 20241120 184300 237630232 690 690 690 690 0
19 20241120 184200 237630232 690 690 690 690 0
20 20241120 184100 237630232 690 690 690 690 0
21 20241120 184000 237630232 690 690 690 690 0
22 20241120 183900 237630232 690 690 690 690 0
23 20241120 183800 237630232 690 690 690 690 0
24 20241120 183700 237630232 690 690 690 690 0
25 20241120 183600 237630232 690 690 690 690 0
26 20241120 183500 237630232 690 690 690 690 0
27 20241120 183400 237630232 690 690 690 690 0
28 20241120 183300 237630232 690 690 690 690 0
29 20241120 183200 237630232 690 690 690 690 0
30 20241120 183100 237630232 690 690 690 690 0
31 20241120 183000 237630232 690 690 690 690 0
32 20241120 182900 237630232 690 690 690 690 7296
33 20241120 182800 237630232 690 690 690 690 0
34 20241120 182700 237630232 690 690 690 690 0
35 20241120 182600 237630232 690 690 690 690 0
36 20241120 182500 237630232 690 690 690 690 0
37 20241120 182400 237630232 690 690 690 690 0
38 20241120 182300 237630232 690 690 690 690 0
39 20241120 182200 237630232 690 690 690 690 0
40 20241120 182100 237630232 690 690 690 690 0
41 20241120 182000 237630232 690 690 690 690 0
42 20241120 181900 237630232 690 690 690 690 0
43 20241120 181800 237630232 690 690 690 690 0
44 20241120 181700 237630232 690 690 690 690 0
45 20241120 181600 237630232 690 690 690 690 0
46 20241120 181500 237630232 690 690 690 690 0
47 20241120 181400 237630232 690 690 690 690 0
48 20241120 181300 237630232 690 690 690 690 0
49 20241120 181200 237630232 690 690 690 690 0
50 20241120 181100 237630232 690 690 690 690 0
51 20241120 181000 237630232 690 690 690 690 0
52 20241120 180900 237630232 690 690 690 690 0
53 20241120 180800 237630232 690 690 690 690 0
54 20241120 180700 237630232 690 690 690 690 0
55 20241120 180600 237630232 690 690 690 690 0
56 20241120 180500 237630232 690 690 690 690 0
57 20241120 180400 237630232 690 690 690 690 0
58 20241120 180300 237630232 690 690 690 690 0
59 20241120 180200 237630232 690 690 690 690 0
60 20241120 180100 237630232 690 690 690 690 0
61 20241120 180000 237630232 690 690 690 690 0
62 20241120 175900 237630232 690 690 690 690 7296
63 20241120 175800 237630232 690 690 690 690 0
64 20241120 175700 237630232 690 690 690 690 0
65 20241120 175600 237630232 690 690 690 690 0
66 20241120 175500 237630232 690 690 690 690 0
67 20241120 175400 237630232 690 690 690 690 0
68 20241120 175300 237630232 690 690 690 690 0
69 20241120 175200 237630232 690 690 690 690 0
70 20241120 175100 237630232 690 690 690 690 0
71 20241120 175000 237630232 690 690 690 690 0
72 20241120 174900 237630232 690 690 690 690 0
73 20241120 174800 237630232 690 690 690 690 0
74 20241120 174700 237630232 690 690 690 690 0
75 20241120 174600 237630232 690 690 690 690 0
76 20241120 174500 237630232 690 690 690 690 0
77 20241120 174400 237630232 690 690 690 690 0
78 20241120 174300 237630232 690 690 690 690 0
79 20241120 174200 237630232 690 690 690 690 0
80 20241120 174100 237630232 690 690 690 690 0
81 20241120 174000 237630232 690 690 690 690 0
82 20241120 173900 237630232 690 690 690 690 0
83 20241120 173800 237630232 690 690 690 690 0
84 20241120 173700 237630232 690 690 690 690 0
85 20241120 173600 237630232 690 690 690 690 0
86 20241120 173500 237630232 690 690 690 690 0
87 20241120 173400 237630232 690 690 690 690 0
88 20241120 173300 237630232 690 690 690 690 0
89 20241120 173200 237630232 690 690 690 690 0
90 20241120 173100 237630232 690 690 690 690 0
91 20241120 173000 237630232 690 690 690 690 0
92 20241120 172900 237630232 690 690 690 690 7296
93 20241120 172800 237630232 690 690 690 690 0
94 20241120 172700 237630232 690 690 690 690 0
95 20241120 172600 237630232 690 690 690 690 0
96 20241120 172500 237630232 690 690 690 690 0
97 20241120 172400 237630232 690 690 690 690 0
98 20241120 172300 237630232 690 690 690 690 0
99 20241120 172200 237630232 690 690 690 690 0
100 20241120 172100 237630232 690 690 690 690 0
101 20241120 172000 237630232 690 690 690 690 0
102 20241120 171900 237630232 690 690 690 690 0
103 20241120 171800 237630232 690 690 690 690 0
104 20241120 171700 237630232 690 690 690 690 0
105 20241120 171600 237630232 690 690 690 690 0
106 20241120 171500 237630232 690 690 690 690 0
107 20241120 171400 237630232 690 690 690 690 0
108 20241120 171300 237630232 690 690 690 690 0
109 20241120 171200 237630232 690 690 690 690 0
110 20241120 171100 237630232 690 690 690 690 0
111 20241120 171000 237630232 690 690 690 690 0
112 20241120 170900 237630232 690 690 690 690 0
113 20241120 170800 237630232 690 690 690 690 0
114 20241120 170700 237630232 690 690 690 690 0
115 20241120 170600 237630232 690 690 690 690 0
116 20241120 170500 237630232 690 690 690 690 0
117 20241120 170400 237630232 690 690 690 690 0
118 20241120 170300 237630232 690 690 690 690 0
119 20241120 170200 237630232 690 690 690 690 0
120 20241120 170100 237630232 690 690 690 690 0
121 20241120 170000 237630232 690 690 690 690 0
122 20241120 165900 237630232 690 690 690 690 7296
123 20241120 165800 237630232 690 690 690 690 0
124 20241120 165700 237630232 690 690 690 690 0
125 20241120 165600 237630232 690 690 690 690 0
126 20241120 165500 237630232 690 690 690 690 0
127 20241120 165400 237630232 690 690 690 690 0
128 20241120 165300 237630232 690 690 690 690 0
129 20241120 165200 237630232 690 690 690 690 0
130 20241120 165100 237630232 690 690 690 690 0
131 20241120 165000 237630232 690 690 690 690 0
132 20241120 164900 237630232 690 690 690 690 0
133 20241120 164800 237630232 690 690 690 690 0
134 20241120 164700 237630232 690 690 690 690 0
135 20241120 164600 237630232 690 690 690 690 0
136 20241120 164500 237630232 690 690 690 690 0
137 20241120 164400 237630232 690 690 690 690 0
138 20241120 164300 237630232 690 690 690 690 0
139 20241120 164200 237630232 690 690 690 690 0
140 20241120 164100 237630232 690 690 690 690 0
141 20241120 164000 237630232 690 690 690 690 0
142 20241120 163900 237630232 690 690 690 690 0
143 20241120 163800 237630232 690 690 690 690 0
144 20241120 163700 237630232 690 690 690 690 0
145 20241120 163600 237630232 690 690 690 690 0
146 20241120 163500 237630232 690 690 690 690 0
147 20241120 163400 237630232 690 690 690 690 0
148 20241120 163300 237630232 690 690 690 690 0
149 20241120 163200 237630232 690 690 690 690 0
150 20241120 163100 237630232 690 690 690 690 0
151 20241120 163000 237630232 690 690 690 690 0
152 20241120 162900 237630232 690 690 690 690 7296
153 20241120 162800 237630232 690 690 690 690 0
154 20241120 162700 237630232 690 690 690 690 0
155 20241120 162600 237630232 690 690 690 690 0
156 20241120 162500 237630232 690 690 690 690 0
157 20241120 162400 237630232 690 690 690 690 0
158 20241120 162300 237630232 690 690 690 690 0
159 20241120 162200 237630232 690 690 690 690 0
160 20241120 162100 237630232 690 690 690 690 0
161 20241120 162000 237630232 690 690 690 690 0
162 20241120 161900 237630232 690 690 690 690 0
163 20241120 161800 237630232 690 690 690 690 0
164 20241120 161700 237630232 690 690 690 690 0
165 20241120 161600 237630232 690 690 690 690 0
166 20241120 161500 237630232 690 690 690 690 0
167 20241120 161400 237630232 690 690 690 690 0
168 20241120 161300 237630232 690 690 690 690 0
169 20241120 161200 237630232 690 690 690 690 0
170 20241120 161100 237630232 690 690 690 690 0
171 20241120 161000 237630232 690 690 690 690 0
172 20241120 160900 237630232 690 690 690 690 0
173 20241120 160800 237630232 690 690 690 690 0
174 20241120 160700 237630232 690 690 690 690 0
175 20241120 160600 237630232 690 690 690 690 0
176 20241120 160500 237630232 690 690 690 690 0
177 20241120 160400 237630232 690 690 690 690 0
178 20241120 160300 237630232 690 690 690 690 0
179 20241120 160200 237630232 690 690 690 690 0
180 20241120 160100 237630232 690 690 690 690 0
181 20241120 160000 237630232 690 690 690 690 0
182 20241120 155900 237630232 690 690 690 690 7296
183 20241120 155800 237630232 690 690 690 690 0
184 20241120 155700 237630232 690 690 690 690 0
185 20241120 155600 237630232 690 690 690 690 0
186 20241120 155500 237630232 690 690 690 690 0
187 20241120 155400 237630232 690 690 690 690 0
188 20241120 155300 237630232 690 690 690 690 0
189 20241120 155200 237630232 690 690 690 690 0
190 20241120 155100 237630232 690 690 690 690 0
191 20241120 155000 237630232 690 690 690 690 0
192 20241120 154900 237630232 690 690 690 690 0
193 20241120 154800 237630232 690 690 690 690 0
194 20241120 154700 237630232 690 690 690 690 0
195 20241120 154600 237630232 690 690 690 690 0
196 20241120 154500 237630232 690 690 690 690 0
197 20241120 154400 237630232 690 690 690 690 0
198 20241120 154300 237630232 690 690 690 690 0
199 20241120 154200 237630232 690 690 690 690 0
200 20241120 154100 237630232 690 690 690 690 0
201 20241120 154000 237630232 690 690 690 690 0
202 20241120 153900 237630232 690 690 690 690 0
203 20241120 153800 237630232 690 690 690 690 0
204 20241120 153700 237630232 690 690 690 690 0
205 20241120 153600 237630232 690 690 690 690 0
206 20241120 153500 237630232 690 690 690 690 0
207 20241120 153400 237630232 690 690 690 690 0
208 20241120 153300 237630232 690 690 690 690 0
209 20241120 153200 237630232 690 690 690 690 0
210 20241120 153100 237630232 690 690 690 690 0
211 20241120 153000 237630232 690 690 690 690 7296
212 20241120 152900 232595992 689 689 689 689 0
213 20241120 152800 232595992 689 689 689 689 0
214 20241120 152700 232595992 689 689 689 689 0
215 20241120 152600 232595992 689 689 689 689 0
216 20241120 152500 232595992 689 689 689 689 0
217 20241120 152400 232595992 689 689 689 689 0
218 20241120 152300 232595992 689 689 689 689 0
219 20241120 152200 232595992 689 689 689 689 0
220 20241120 152100 232595992 689 689 689 689 0
221 20241120 152000 232595992 689 689 689 689 0
222 20241120 151900 232595992 689 685 689 685 70
223 20241120 151800 232547870 685 686 689 683 6260
224 20241120 151700 228262643 685 686 689 685 11247
225 20241120 151600 220555353 690 689 690 688 4438
226 20241120 151500 217500828 690 690 690 690 49
227 20241120 151400 217467018 690 690 690 690 10
228 20241120 151300 217460118 690 690 690 689 2290
229 20241120 151200 215882018 690 690 690 690 0
230 20241120 151100 215882018 690 689 690 689 3138
231 20241120 151000 213719736 689 688 690 688 2047
232 20241120 150900 212310934 690 690 690 690 2
233 20241120 150800 212309554 690 690 690 688 5202
234 20241120 150700 208727174 690 689 690 689 3990
235 20241120 150600 205977864 690 690 690 690 200
236 20241120 150500 205839864 690 694 694 688 29616
237 20241120 150400 185397602 692 694 694 692 722
238 20241120 150300 184897934 691 692 694 691 737
239 20241120 150200 184388364 694 695 695 693 27
240 20241120 150100 184369641 695 694 695 694 101
241 20241120 150000 184299546 695 694 695 694 36
242 20241120 145900 184274544 695 694 695 693 90
243 20241120 145800 184212090 695 694 695 694 15
244 20241120 145700 184201679 695 695 695 690 1032
245 20241120 145600 183488509 695 695 695 695 14
246 20241120 145500 183478779 695 695 695 695 12
247 20241120 145400 183470439 695 694 695 694 66
248 20241120 145300 183424586 694 694 694 694 5
249 20241120 145200 183421116 695 695 695 695 0
250 20241120 145100 183421116 695 693 695 693 357
251 20241120 145000 183173693 693 693 693 693 1
252 20241120 144900 183173000 691 693 693 691 1686
253 20241120 144800 182007069 693 693 693 693 0
254 20241120 144700 182007069 693 693 693 693 106
255 20241120 144600 181933611 693 693 693 693 95
256 20241120 144500 181867776 693 693 693 693 0
257 20241120 144400 181867776 693 693 693 693 10
258 20241120 144300 181860846 693 693 693 693 600
259 20241120 144200 181445046 694 694 694 694 10
260 20241120 144100 181438106 694 694 694 694 88
261 20241120 144000 181377034 695 693 695 693 418
262 20241120 143900 181087324 695 694 695 694 3027
263 20241120 143800 178984519 693 693 693 693 0
264 20241120 143700 178984519 693 693 693 693 0
265 20241120 143600 178984519 693 693 693 693 0
266 20241120 143500 178984519 693 693 693 693 1100
267 20241120 143400 178222219 693 693 693 693 1
268 20241120 143300 178221526 692 692 692 692 350
269 20241120 143200 177979326 693 693 693 693 35
270 20241120 143100 177955071 694 694 694 694 0
271 20241120 143000 177955071 694 694 694 694 0
272 20241120 142900 177955071 694 694 694 694 10
273 20241120 142800 177948131 694 694 694 694 8
274 20241120 142700 177942579 694 694 694 694 0
275 20241120 142600 177942579 694 694 694 694 10
276 20241120 142500 177935639 692 694 694 692 280
277 20241120 142400 177741819 694 694 694 694 21
278 20241120 142300 177727245 694 694 694 694 0
279 20241120 142200 177727245 694 694 694 692 121
280 20241120 142100 177643453 692 692 692 692 4337
281 20241120 142000 174642249 692 692 692 692 50
282 20241120 141900 174607649 692 692 692 692 818
283 20241120 141800 174041593 692 692 692 692 0
284 20241120 141700 174041593 692 692 692 692 200
285 20241120 141600 173903193 691 691 692 691 1405
286 20241120 141500 172932306 691 691 691 691 466
287 20241120 141400 172610300 691 691 691 691 101
288 20241120 141300 172540509 691 691 691 691 0
289 20241120 141200 172540509 691 691 691 691 0
290 20241120 141100 172540509 691 691 691 691 0
291 20241120 141000 172540509 691 691 691 691 10
292 20241120 140900 172533599 691 691 691 691 0
293 20241120 140800 172533599 691 691 691 691 5080
294 20241120 140700 169023319 692 692 692 692 6
295 20241120 140600 169019167 692 692 692 692 402
296 20241120 140500 168740983 692 692 692 692 0
297 20241120 140400 168740983 692 693 693 692 2
298 20241120 140300 168739598 693 693 693 693 4
299 20241120 140200 168736826 692 692 692 692 1
300 20241120 140100 168736134 693 693 693 693 0
301 20241120 140000 168736134 693 693 693 693 0
302 20241120 135900 168736134 693 693 693 693 10
303 20241120 135800 168729204 693 693 693 693 218
304 20241120 135700 168578130 694 694 694 694 0
305 20241120 135600 168578130 694 691 694 691 6
306 20241120 135500 168573969 694 694 694 694 0
307 20241120 135400 168573969 694 694 694 694 0
308 20241120 135300 168573969 694 694 694 694 1
309 20241120 135200 168573275 692 692 692 692 41
310 20241120 135100 168544903 692 692 692 692 859
311 20241120 135000 167950475 694 694 694 694 200
312 20241120 134900 167811675 691 691 691 691 0
313 20241120 134800 167811675 691 691 691 691 1
314 20241120 134700 167810984 691 693 693 691 798
315 20241120 134600 167258857 694 694 694 694 0
316 20241120 134500 167258857 694 694 694 694 0
317 20241120 134400 167258857 694 694 694 694 0
318 20241120 134300 167258857 694 694 694 694 0
319 20241120 134200 167258857 694 694 694 693 1279
320 20241120 134100 166371352 694 694 694 694 44
321 20241120 134000 166340816 694 694 694 694 0
322 20241120 133900 166340816 694 694 694 694 36
323 20241120 133800 166315832 691 692 694 691 141
324 20241120 133700 166218181 694 694 694 694 18
325 20241120 133600 166205689 694 694 694 694 0
326 20241120 133500 166205689 694 694 694 694 143
327 20241120 133400 166106447 695 695 695 695 49
328 20241120 133300 166072392 695 691 695 691 218
329 20241120 133200 165921682 691 692 692 691 300
330 20241120 133100 165714161 691 691 691 691 1
331 20241120 133000 165713470 692 692 692 692 0
332 20241120 132900 165713470 692 694 694 692 10171
333 20241120 132800 158674101 694 694 694 694 200
334 20241120 132700 158535301 693 694 694 693 6000
335 20241120 132600 154377294 694 694 694 694 0
336 20241120 132500 154377294 694 694 694 694 0
337 20241120 132400 154377294 694 694 694 694 0
338 20241120 132300 154377294 694 695 695 694 6
339 20241120 132200 154373127 695 695 695 695 0
340 20241120 132100 154373127 695 695 695 695 0
341 20241120 132000 154373127 695 695 695 695 30
342 20241120 131900 154352277 695 695 695 695 2
343 20241120 131800 154350887 695 695 695 695 0
344 20241120 131700 154350887 695 694 695 694 36
345 20241120 131600 154325877 694 694 694 694 2
346 20241120 131500 154324489 694 695 695 694 46
347 20241120 131400 154292547 695 695 695 695 21
348 20241120 131300 154277952 695 695 695 695 2
349 20241120 131200 154276562 695 695 695 695 0
350 20241120 131100 154276562 695 694 695 694 113
351 20241120 131000 154198127 693 693 693 693 2
352 20241120 130900 154196741 693 693 693 693 2042
353 20241120 130800 152781635 693 695 695 693 3031
354 20241120 130700 150678618 695 695 695 695 18
355 20241120 130600 150666108 695 695 695 695 18
356 20241120 130500 150653598 694 694 694 694 0
357 20241120 130400 150653598 694 694 694 694 1783
358 20241120 130300 149416196 694 695 695 694 101
359 20241120 130200 149346002 695 695 695 695 1
360 20241120 130100 149345307 695 695 695 695 0
361 20241120 130000 149345307 695 695 695 695 62
362 20241120 125900 149302217 695 695 695 695 795
363 20241120 125800 148749692 695 695 695 694 4
364 20241120 125700 148746913 695 695 695 695 843
365 20241120 125600 148161028 695 695 695 695 882
366 20241120 125500 147548038 695 695 695 695 1856
367 20241120 125400 146258118 695 694 695 694 211
368 20241120 125300 146111666 694 695 695 694 319
369 20241120 125200 145890262 695 695 695 695 0
370 20241120 125100 145890262 695 695 695 695 0
371 20241120 125000 145890262 695 695 695 695 0
372 20241120 124900 145890262 695 695 695 694 1572
373 20241120 124800 144798776 695 694 695 694 37
374 20241120 124700 144773062 694 694 694 694 0
375 20241120 124600 144773062 694 694 694 694 0
376 20241120 124500 144773062 694 694 694 694 10
377 20241120 124400 144766122 695 695 695 695 0
378 20241120 124300 144766122 695 695 695 695 0
379 20241120 124200 144766122 695 695 695 695 0
380 20241120 124100 144766122 695 695 695 695 0
381 20241120 124000 144766122 695 695 695 695 0
382 20241120 123900 144766122 695 695 695 695 0
383 20241120 123800 144766122 695 695 695 695 0
384 20241120 123700 144766122 695 695 695 695 0
385 20241120 123600 144766122 695 695 695 695 0
386 20241120 123500 144766122 695 695 695 695 4
387 20241120 123400 144763342 695 695 695 695 0
388 20241120 123300 144763342 695 695 695 695 0
389 20241120 123200 144763342 695 695 695 695 400
390 20241120 123100 144485342 695 695 695 695 464
391 20241120 123000 144162862 695 695 695 695 4
392 20241120 122900 144160082 695 695 695 695 18
393 20241120 122800 144147572 695 694 695 694 974
394 20241120 122700 143471575 693 693 693 693 0
395 20241120 122600 143471575 693 694 694 693 1248
396 20241120 122500 142606294 695 695 695 695 0
397 20241120 122400 142606294 695 695 695 695 4
398 20241120 122300 142603514 695 695 695 695 100
399 20241120 122200 142534014 695 695 695 695 360
400 20241120 122100 142283814 695 695 695 695 4
401 20241120 122000 142281034 696 696 696 696 0
402 20241120 121900 142281034 696 696 696 696 0
403 20241120 121800 142281034 696 696 696 696 0
404 20241120 121700 142281034 696 696 696 696 2
405 20241120 121600 142279642 694 694 694 694 1660
406 20241120 121500 141127602 696 696 696 696 2359
407 20241120 121400 139485738 696 696 696 696 0
408 20241120 121300 139485738 696 696 696 696 23
409 20241120 121200 139469730 695 695 695 695 0
410 20241120 121100 139469730 695 695 695 695 0
411 20241120 121000 139469730 695 695 695 695 0
412 20241120 120900 139469730 695 695 695 695 50
413 20241120 120800 139434980 695 695 695 695 0
414 20241120 120700 139434980 695 697 697 695 478
415 20241120 120600 139102263 697 697 697 697 0
416 20241120 120500 139102263 697 697 697 697 0
417 20241120 120400 139102263 697 697 697 697 0
418 20241120 120300 139102263 697 697 697 697 0
419 20241120 120200 139102263 697 697 697 697 0
420 20241120 120100 139102263 697 697 697 697 0
421 20241120 120000 139102263 697 697 697 697 0
422 20241120 115900 139102263 697 697 697 697 0
423 20241120 115800 139102263 697 697 697 697 0
424 20241120 115700 139102263 697 697 697 697 11
425 20241120 115600 139094596 697 697 697 697 0
426 20241120 115500 139094596 697 698 698 697 3
427 20241120 115400 139092503 698 698 698 698 0
428 20241120 115300 139092503 698 698 698 698 0
429 20241120 115200 139092503 698 698 698 698 0
430 20241120 115100 139092503 698 698 698 698 129
431 20241120 115000 139002461 698 698 698 698 8
432 20241120 114900 138996877 695 695 695 695 810
433 20241120 114800 138433927 695 696 698 695 681
434 20241120 114700 137960612 698 698 698 698 8
435 20241120 114600 137955028 696 696 696 696 1192
436 20241120 114500 137125396 696 696 696 696 10
437 20241120 114400 137118436 697 697 697 697 0
438 20241120 114300 137118436 697 697 697 697 163
439 20241120 114200 137004825 698 698 698 698 8
440 20241120 114100 136999241 697 697 697 697 0
441 20241120 114000 136999241 697 697 697 697 0
442 20241120 113900 136999241 697 697 697 697 0
443 20241120 113800 136999241 697 697 697 697 0
444 20241120 113700 136999241 697 697 697 697 10
445 20241120 113600 136992271 698 697 698 697 201
446 20241120 113500 136852173 697 697 697 697 15
447 20241120 113400 136841718 697 697 697 697 7
448 20241120 113300 136836839 698 697 698 697 202
449 20241120 113200 136696037 697 697 697 697 2
450 20241120 113100 136694643 697 694 697 694 501
451 20241120 113000 136346937 698 695 698 695 510
452 20241120 112900 135992477 695 695 695 695 96
453 20241120 112800 135925757 695 695 695 695 5
454 20241120 112700 135922282 695 694 695 694 5
455 20241120 112600 135918808 695 697 697 695 183
456 20241120 112500 135791619 698 698 698 698 2
457 20241120 112400 135790223 698 698 698 697 6
458 20241120 112300 135786037 697 698 698 697 8
459 20241120 112200 135780457 698 698 698 698 3
460 20241120 112100 135778363 698 697 698 695 201
461 20241120 112000 135638606 697 697 697 697 8
462 20241120 111900 135633030 697 696 697 696 52
463 20241120 111800 135596836 694 694 694 694 0
464 20241120 111700 135596836 694 694 694 694 1022
465 20241120 111600 134887568 694 694 694 694 0
466 20241120 111500 134887568 694 694 694 694 496
467 20241120 111400 134543344 698 698 698 698 0
468 20241120 111300 134543344 698 698 698 698 2
469 20241120 111200 134541948 698 693 698 693 463
470 20241120 111100 134219733 696 696 698 693 3389
471 20241120 111000 131868128 698 698 698 698 10
472 20241120 110900 131861148 697 698 698 697 14
473 20241120 110800 131851386 698 693 698 693 2217
474 20241120 110700 130314930 693 693 693 693 1484
475 20241120 110600 129286518 693 693 693 693 2500
476 20241120 110500 127554018 693 693 693 693 1550
477 20241120 110400 126479868 693 693 693 693 400
478 20241120 110300 126202668 693 693 693 693 2893
479 20241120 110200 124197819 692 693 693 692 574
480 20241120 110100 123800595 693 699 699 693 18463
481 20241120 110000 110993212 700 700 700 700 0
482 20241120 105900 110993212 700 698 700 696 2503
483 20241120 105800 109250880 700 700 700 700 2
484 20241120 105700 109249480 700 700 700 700 0
485 20241120 105600 109249480 700 700 700 700 0
486 20241120 105500 109249480 700 700 700 700 2
487 20241120 105400 109248080 700 700 700 700 0
488 20241120 105300 109248080 700 700 700 700 1
489 20241120 105200 109247380 700 700 700 700 0
490 20241120 105100 109247380 700 700 700 700 0
491 20241120 105000 109247380 700 699 700 699 35
492 20241120 104900 109222885 700 700 700 700 0
493 20241120 104800 109222885 700 699 700 699 1414
494 20241120 104700 108233086 700 699 700 699 1000
495 20241120 104600 107533089 700 700 700 700 0
496 20241120 104500 107533089 700 699 700 699 11
497 20241120 104400 107525394 699 699 699 699 2021
498 20241120 104300 106112715 696 697 697 696 851
499 20241120 104200 105520369 696 698 698 696 3000
500 20241120 104100 103429180 699 700 700 699 100
501 20241120 104000 103359230 700 700 700 700 50
502 20241120 103900 103324230 700 700 700 700 0
503 20241120 103800 103324230 700 700 700 700 0
504 20241120 103700 103324230 700 699 700 699 6
505 20241120 103600 103320033 700 699 700 699 5520
506 20241120 103500 99456038 700 700 700 700 138
507 20241120 103400 99359438 700 700 700 698 202
508 20241120 103300 99218388 700 700 700 700 110
509 20241120 103200 99141388 700 700 700 700 10
510 20241120 103100 99134388 698 698 698 698 0
511 20241120 103000 99134388 698 700 700 698 1380
512 20241120 102900 98170388 699 699 699 699 0
513 20241120 102800 98170388 699 700 700 698 2694
514 20241120 102700 96285502 702 702 702 702 0
515 20241120 102600 96285502 702 702 702 702 0
516 20241120 102500 96285502 702 702 702 702 0
517 20241120 102400 96285502 702 702 702 702 41
518 20241120 102300 96256720 702 702 702 702 0
519 20241120 102200 96256720 702 701 702 701 2168
520 20241120 102100 94736150 701 700 701 700 34
521 20241120 102000 94712320 700 700 700 700 1
522 20241120 101900 94711620 702 702 702 702 0
523 20241120 101800 94711620 702 702 702 702 5
524 20241120 101700 94708110 701 701 701 701 951
525 20241120 101600 94041459 701 701 701 700 80
526 20241120 101500 93985409 698 698 698 698 0
527 20241120 101400 93985409 698 700 701 698 95
528 20241120 101300 93919065 698 698 698 698 107
529 20241120 101200 93844379 700 700 700 700 0
530 20241120 101100 93844379 700 700 700 700 50
531 20241120 101000 93809379 700 700 700 700 1
532 20241120 100900 93808679 699 695 699 695 5990
533 20241120 100800 89627819 695 697 697 695 500
534 20241120 100700 89279795 697 697 697 697 738
535 20241120 100600 88765409 697 697 697 697 23
536 20241120 100500 88749378 697 697 697 697 0
537 20241120 100400 88749378 697 694 697 694 3462
538 20241120 100300 86337750 694 694 694 694 0
539 20241120 100200 86337750 694 694 694 694 333
540 20241120 100100 86106648 694 694 694 694 0
541 20241120 100000 86106648 694 694 694 694 2
542 20241120 095900 86105260 694 695 695 694 3000
543 20241120 095800 84021272 696 696 696 696 0
544 20241120 095700 84021272 696 695 696 695 1211
545 20241120 095600 83178877 696 696 696 695 6006
546 20241120 095500 79002572 697 698 698 697 1651
547 20241120 095400 77851306 698 698 698 698 620
548 20241120 095300 77418546 698 699 699 698 70
549 20241120 095200 77369666 698 698 698 698 0
550 20241120 095100 77369666 698 698 698 698 1181
551 20241120 095000 76545328 698 702 702 698 7394
552 20241120 094900 71355740 700 700 700 700 0
553 20241120 094800 71355740 700 700 700 700 90
554 20241120 094700 71292740 700 700 700 700 0
555 20241120 094600 71292740 700 700 700 700 1
556 20241120 094500 71292040 698 700 700 698 2156
557 20241120 094400 69785133 700 703 703 700 3772
558 20241120 094300 67143017 702 698 702 698 8689
559 20241120 094200 61072435 698 699 699 698 931
560 20241120 094100 60422595 698 698 699 698 14
561 20241120 094000 60412816 698 697 698 697 550
562 20241120 093900 60028938 696 696 696 696 419
563 20241120 093800 59737314 695 695 695 695 2743
564 20241120 093700 57830929 695 695 695 695 0
565 20241120 093600 57830929 695 695 695 695 0
566 20241120 093500 57830929 695 695 695 695 292
567 20241120 093400 57627989 695 698 699 695 15
568 20241120 093300 57617545 694 694 694 694 1048
569 20241120 093200 56890233 699 694 699 694 453
570 20241120 093100 56575846 694 694 694 694 252
571 20241120 093000 56400958 694 692 694 692 2524
572 20241120 092900 54653830 693 695 695 693 6372
573 20241120 092800 50233702 695 695 695 695 1895
574 20241120 092700 48916677 695 696 696 695 8361
575 20241120 092600 43103506 696 698 698 696 2850
576 20241120 092500 41117566 698 699 699 698 3097
577 20241120 092400 38954075 700 700 700 700 141
578 20241120 092300 38855375 700 700 700 700 1
579 20241120 092200 38854675 703 703 703 703 1
580 20241120 092100 38853972 704 704 704 704 1
581 20241120 092000 38853268 705 705 705 700 2010
582 20241120 091900 37436263 706 706 706 706 4
583 20241120 091800 37433439 707 699 707 699 4442
584 20241120 091700 34327984 699 703 703 699 4215
585 20241120 091600 31375571 709 709 709 709 50
586 20241120 091500 31340121 709 707 709 707 114
587 20241120 091400 31259447 707 707 707 707 750
588 20241120 091300 30729197 707 707 707 707 1
589 20241120 091200 30728490 702 707 707 702 985
590 20241120 091100 30036845 707 707 707 707 0
591 20241120 091000 30036845 707 708 708 707 1677
592 20241120 090900 28850219 709 709 709 709 0
593 20241120 090800 28850219 709 708 709 708 1100
594 20241120 090700 28070321 708 708 708 708 353
595 20241120 090600 27820397 709 706 709 706 66
596 20241120 090500 27773708 706 701 706 698 18360
597 20241120 090400 14921993 700 705 705 700 3856
598 20241120 090300 12210767 706 706 706 706 15
599 20241120 090200 12200177 700 702 706 700 3203
600 20241120 090100 9954547 707 707 707 707 9124
601 20241120 090000 3503879 707 701 707 701 4989