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

602
015020/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190000,117811077,604,604,604,604,462
20241120,185900,117811077,604,604,604,604,0
20241120,185800,117811077,604,604,604,604,0
20241120,185700,117811077,604,604,604,604,0
20241120,185600,117811077,604,604,604,604,0
20241120,185500,117811077,604,604,604,604,0
20241120,185400,117811077,604,604,604,604,0
20241120,185300,117811077,604,604,604,604,0
20241120,185200,117811077,604,604,604,604,0
20241120,185100,117811077,604,604,604,604,0
20241120,185000,117811077,604,604,604,604,0
20241120,184900,117811077,604,604,604,604,0
20241120,184800,117811077,604,604,604,604,0
20241120,184700,117811077,604,604,604,604,0
20241120,184600,117811077,604,604,604,604,0
20241120,184500,117811077,604,604,604,604,0
20241120,184400,117811077,604,604,604,604,0
20241120,184300,117811077,604,604,604,604,0
20241120,184200,117811077,604,604,604,604,0
20241120,184100,117811077,604,604,604,604,0
20241120,184000,117811077,604,604,604,604,0
20241120,183900,117811077,604,604,604,604,0
20241120,183800,117811077,604,604,604,604,0
20241120,183700,117811077,604,604,604,604,0
20241120,183600,117811077,604,604,604,604,0
20241120,183500,117811077,604,604,604,604,0
20241120,183400,117811077,604,604,604,604,0
20241120,183300,117811077,604,604,604,604,0
20241120,183200,117811077,604,604,604,604,0
20241120,183100,117811077,604,604,604,604,0
20241120,183000,117811077,604,604,604,604,462
20241120,182900,117811077,604,604,604,604,0
20241120,182800,117811077,604,604,604,604,0
20241120,182700,117811077,604,604,604,604,0
20241120,182600,117811077,604,604,604,604,0
20241120,182500,117811077,604,604,604,604,0
20241120,182400,117811077,604,604,604,604,0
20241120,182300,117811077,604,604,604,604,0
20241120,182200,117811077,604,604,604,604,0
20241120,182100,117811077,604,604,604,604,0
20241120,182000,117811077,604,604,604,604,0
20241120,181900,117811077,604,604,604,604,0
20241120,181800,117811077,604,604,604,604,0
20241120,181700,117811077,604,604,604,604,0
20241120,181600,117811077,604,604,604,604,0
20241120,181500,117811077,604,604,604,604,0
20241120,181400,117811077,604,604,604,604,0
20241120,181300,117811077,604,604,604,604,0
20241120,181200,117811077,604,604,604,604,0
20241120,181100,117811077,604,604,604,604,0
20241120,181000,117811077,604,604,604,604,0
20241120,180900,117811077,604,604,604,604,0
20241120,180800,117811077,604,604,604,604,0
20241120,180700,117811077,604,604,604,604,0
20241120,180600,117811077,604,604,604,604,0
20241120,180500,117811077,604,604,604,604,0
20241120,180400,117811077,604,604,604,604,0
20241120,180300,117811077,604,604,604,604,0
20241120,180200,117811077,604,604,604,604,0
20241120,180100,117811077,604,604,604,604,0
20241120,180000,117811077,604,604,604,604,462
20241120,175900,117811077,604,604,604,604,0
20241120,175800,117811077,604,604,604,604,0
20241120,175700,117811077,604,604,604,604,0
20241120,175600,117811077,604,604,604,604,0
20241120,175500,117811077,604,604,604,604,0
20241120,175400,117811077,604,604,604,604,0
20241120,175300,117811077,604,604,604,604,0
20241120,175200,117811077,604,604,604,604,0
20241120,175100,117811077,604,604,604,604,0
20241120,175000,117811077,604,604,604,604,0
20241120,174900,117811077,604,604,604,604,0
20241120,174800,117811077,604,604,604,604,0
20241120,174700,117811077,604,604,604,604,0
20241120,174600,117811077,604,604,604,604,0
20241120,174500,117811077,604,604,604,604,0
20241120,174400,117811077,604,604,604,604,0
20241120,174300,117811077,604,604,604,604,0
20241120,174200,117811077,604,604,604,604,0
20241120,174100,117811077,604,604,604,604,0
20241120,174000,117811077,604,604,604,604,0
20241120,173900,117811077,604,604,604,604,0
20241120,173800,117811077,604,604,604,604,0
20241120,173700,117811077,604,604,604,604,0
20241120,173600,117811077,604,604,604,604,0
20241120,173500,117811077,604,604,604,604,0
20241120,173400,117811077,604,604,604,604,0
20241120,173300,117811077,604,604,604,604,0
20241120,173200,117811077,604,604,604,604,0
20241120,173100,117811077,604,604,604,604,0
20241120,173000,117811077,604,604,604,604,462
20241120,172900,117811077,604,604,604,604,0
20241120,172800,117811077,604,604,604,604,0
20241120,172700,117811077,604,604,604,604,0
20241120,172600,117811077,604,604,604,604,0
20241120,172500,117811077,604,604,604,604,0
20241120,172400,117811077,604,604,604,604,0
20241120,172300,117811077,604,604,604,604,0
20241120,172200,117811077,604,604,604,604,0
20241120,172100,117811077,604,604,604,604,0
20241120,172000,117811077,604,604,604,604,0
20241120,171900,117811077,604,604,604,604,0
20241120,171800,117811077,604,604,604,604,0
20241120,171700,117811077,604,604,604,604,0
20241120,171600,117811077,604,604,604,604,0
20241120,171500,117811077,604,604,604,604,0
20241120,171400,117811077,604,604,604,604,0
20241120,171300,117811077,604,604,604,604,0
20241120,171200,117811077,604,604,604,604,0
20241120,171100,117811077,604,604,604,604,0
20241120,171000,117811077,604,604,604,604,0
20241120,170900,117811077,604,604,604,604,0
20241120,170800,117811077,604,604,604,604,0
20241120,170700,117811077,604,604,604,604,0
20241120,170600,117811077,604,604,604,604,0
20241120,170500,117811077,604,604,604,604,0
20241120,170400,117811077,604,604,604,604,0
20241120,170300,117811077,604,604,604,604,0
20241120,170200,117811077,604,604,604,604,0
20241120,170100,117811077,604,604,604,604,0
20241120,170000,117811077,604,604,604,604,462
20241120,165900,117811077,604,604,604,604,0
20241120,165800,117811077,604,604,604,604,0
20241120,165700,117811077,604,604,604,604,0
20241120,165600,117811077,604,604,604,604,0
20241120,165500,117811077,604,604,604,604,0
20241120,165400,117811077,604,604,604,604,0
20241120,165300,117811077,604,604,604,604,0
20241120,165200,117811077,604,604,604,604,0
20241120,165100,117811077,604,604,604,604,0
20241120,165000,117811077,604,604,604,604,0
20241120,164900,117811077,604,604,604,604,0
20241120,164800,117811077,604,604,604,604,0
20241120,164700,117811077,604,604,604,604,0
20241120,164600,117811077,604,604,604,604,0
20241120,164500,117811077,604,604,604,604,0
20241120,164400,117811077,604,604,604,604,0
20241120,164300,117811077,604,604,604,604,0
20241120,164200,117811077,604,604,604,604,0
20241120,164100,117811077,604,604,604,604,0
20241120,164000,117811077,604,604,604,604,0
20241120,163900,117811077,604,604,604,604,0
20241120,163800,117811077,604,604,604,604,0
20241120,163700,117811077,604,604,604,604,0
20241120,163600,117811077,604,604,604,604,0
20241120,163500,117811077,604,604,604,604,0
20241120,163400,117811077,604,604,604,604,0
20241120,163300,117811077,604,604,604,604,0
20241120,163200,117811077,604,604,604,604,0
20241120,163100,117811077,604,604,604,604,0
20241120,163000,117811077,604,604,604,604,462
20241120,162900,117811077,604,604,604,604,0
20241120,162800,117811077,604,604,604,604,0
20241120,162700,117811077,604,604,604,604,0
20241120,162600,117811077,604,604,604,604,0
20241120,162500,117811077,604,604,604,604,0
20241120,162400,117811077,604,604,604,604,0
20241120,162300,117811077,604,604,604,604,0
20241120,162200,117811077,604,604,604,604,0
20241120,162100,117811077,604,604,604,604,0
20241120,162000,117811077,604,604,604,604,0
20241120,161900,117811077,604,604,604,604,0
20241120,161800,117811077,604,604,604,604,0
20241120,161700,117811077,604,604,604,604,0
20241120,161600,117811077,604,604,604,604,0
20241120,161500,117811077,604,604,604,604,0
20241120,161400,117811077,604,604,604,604,0
20241120,161300,117811077,604,604,604,604,0
20241120,161200,117811077,604,604,604,604,0
20241120,161100,117811077,604,604,604,604,0
20241120,161000,117811077,604,604,604,604,0
20241120,160900,117811077,604,604,604,604,0
20241120,160800,117811077,604,604,604,604,0
20241120,160700,117811077,604,604,604,604,0
20241120,160600,117811077,604,604,604,604,0
20241120,160500,117811077,604,604,604,604,0
20241120,160400,117811077,604,604,604,604,0
20241120,160300,117811077,604,604,604,604,0
20241120,160200,117811077,604,604,604,604,0
20241120,160100,117811077,604,604,604,604,0
20241120,160000,117811077,604,604,604,604,462
20241120,155900,117811077,604,604,604,604,0
20241120,155800,117811077,604,604,604,604,0
20241120,155700,117811077,604,604,604,604,0
20241120,155600,117811077,604,604,604,604,0
20241120,155500,117811077,604,604,604,604,0
20241120,155400,117811077,604,604,604,604,0
20241120,155300,117811077,604,604,604,604,0
20241120,155200,117811077,604,604,604,604,0
20241120,155100,117811077,604,604,604,604,0
20241120,155000,117811077,604,604,604,604,0
20241120,154900,117811077,604,604,604,604,0
20241120,154800,117811077,604,604,604,604,0
20241120,154700,117811077,604,604,604,604,0
20241120,154600,117811077,604,604,604,604,0
20241120,154500,117811077,604,604,604,604,0
20241120,154400,117811077,604,604,604,604,0
20241120,154300,117811077,604,604,604,604,0
20241120,154200,117811077,604,604,604,604,0
20241120,154100,117811077,604,604,604,604,0
20241120,154000,117811077,604,604,604,604,0
20241120,153900,117811077,604,604,604,604,0
20241120,153800,117811077,604,604,604,604,0
20241120,153700,117811077,604,604,604,604,0
20241120,153600,117811077,604,604,604,604,0
20241120,153500,117811077,604,604,604,604,0
20241120,153400,117811077,604,604,604,604,0
20241120,153300,117811077,604,604,604,604,0
20241120,153200,117811077,604,604,604,604,0
20241120,153100,117811077,604,604,604,604,0
20241120,153000,117811077,604,604,604,604,924
20241120,152900,117532029,615,615,615,615,0
20241120,152800,117532029,615,615,615,615,0
20241120,152700,117532029,615,615,615,615,0
20241120,152600,117532029,615,615,615,615,0
20241120,152500,117532029,615,615,615,615,0
20241120,152400,117532029,615,615,615,615,0
20241120,152300,117532029,615,615,615,615,0
20241120,152200,117532029,615,615,615,615,0
20241120,152100,117532029,615,615,615,615,0
20241120,152000,117532029,615,615,615,615,0
20241120,151900,117532029,615,615,615,615,0
20241120,151800,117532029,615,615,615,615,0
20241120,151700,117532029,615,615,615,615,0
20241120,151600,117532029,615,615,615,615,0
20241120,151500,117532029,615,615,615,615,0
20241120,151400,117532029,615,615,615,615,1
20241120,151300,117531414,615,615,615,615,0
20241120,151200,117531414,615,615,615,614,9
20241120,151100,117525886,614,614,614,614,20
20241120,151000,117513606,614,614,614,614,0
20241120,150900,117513606,614,614,614,614,1
20241120,150800,117512992,613,614,614,607,35
20241120,150700,117491518,614,615,615,614,102
20241120,150600,117428790,615,615,615,614,16
20241120,150500,117418963,614,614,614,614,0
20241120,150400,117418963,614,614,614,614,0
20241120,150300,117418963,614,615,615,606,227
20241120,150200,117279993,612,613,614,612,403
20241120,150100,117032993,613,613,613,613,1
20241120,150000,117032380,612,613,613,612,10
20241120,145900,117026258,612,613,613,612,28
20241120,145800,117009120,612,606,612,606,96
20241120,145700,116950548,612,606,612,605,66
20241120,145600,116910365,613,613,613,613,0
20241120,145500,116910365,613,613,613,613,31
20241120,145400,116891362,613,613,613,613,0
20241120,145300,116891362,613,613,613,613,1
20241120,145200,116890749,614,614,614,614,0
20241120,145100,116890749,614,614,614,614,0
20241120,145000,116890749,614,614,614,614,3
20241120,144900,116888907,615,615,615,615,0
20241120,144800,116888907,615,615,615,615,300
20241120,144700,116704407,615,614,615,614,89
20241120,144600,116649760,614,612,614,612,5034
20241120,144500,113559074,612,611,613,611,2342
20241120,144400,112126640,611,611,611,611,0
20241120,144300,112126640,611,611,611,611,0
20241120,144200,112126640,611,611,611,611,0
20241120,144100,112126640,611,611,611,611,0
20241120,144000,112126640,611,611,611,611,0
20241120,143900,112126640,611,611,611,611,0
20241120,143800,112126640,611,611,611,611,0
20241120,143700,112126640,611,611,611,611,0
20241120,143600,112126640,611,611,611,611,0
20241120,143500,112126640,611,611,611,611,0
20241120,143400,112126640,611,611,611,611,0
20241120,143300,112126640,611,611,611,611,0
20241120,143200,112126640,611,611,611,611,0
20241120,143100,112126640,611,611,611,611,0
20241120,143000,112126640,611,611,611,611,0
20241120,142900,112126640,611,611,611,611,0
20241120,142800,112126640,611,611,611,611,0
20241120,142700,112126640,611,611,611,611,0
20241120,142600,112126640,611,611,611,611,0
20241120,142500,112126640,611,611,611,611,0
20241120,142400,112126640,611,611,611,611,0
20241120,142300,112126640,611,611,611,611,0
20241120,142200,112126640,611,611,611,611,0
20241120,142100,112126640,611,611,611,611,0
20241120,142000,112126640,611,611,611,611,11
20241120,141900,112119919,611,611,611,611,0
20241120,141800,112119919,611,611,611,611,0
20241120,141700,112119919,611,611,611,611,0
20241120,141600,112119919,611,611,611,611,0
20241120,141500,112119919,611,611,611,611,0
20241120,141400,112119919,611,611,611,611,0
20241120,141300,112119919,611,611,611,611,0
20241120,141200,112119919,611,611,611,611,0
20241120,141100,112119919,611,611,611,611,9
20241120,141000,112114420,611,611,611,611,0
20241120,140900,112114420,611,611,611,611,0
20241120,140800,112114420,611,611,611,611,0
20241120,140700,112114420,611,611,611,611,0
20241120,140600,112114420,611,611,611,611,0
20241120,140500,112114420,611,611,611,611,0
20241120,140400,112114420,611,611,611,611,0
20241120,140300,112114420,611,611,611,611,0
20241120,140200,112114420,611,611,611,611,0
20241120,140100,112114420,611,611,611,611,0
20241120,140000,112114420,611,611,611,611,6
20241120,135900,112110754,609,609,609,609,0
20241120,135800,112110754,609,609,609,609,0
20241120,135700,112110754,609,609,609,609,0
20241120,135600,112110754,609,609,609,609,0
20241120,135500,112110754,609,609,609,609,1
20241120,135400,112110145,609,609,609,609,2081
20241120,135300,110842816,609,609,609,609,20
20241120,135200,110830636,609,609,609,609,0
20241120,135100,110830636,609,609,609,609,0
20241120,135000,110830636,609,609,609,609,0
20241120,134900,110830636,609,609,609,609,0
20241120,134800,110830636,609,609,609,609,0
20241120,134700,110830636,609,609,609,609,33
20241120,134600,110810539,609,609,609,609,0
20241120,134500,110810539,609,609,609,609,0
20241120,134400,110810539,609,609,609,609,0
20241120,134300,110810539,609,609,609,609,0
20241120,134200,110810539,609,609,609,609,0
20241120,134100,110810539,609,609,609,609,0
20241120,134000,110810539,609,609,609,609,50
20241120,133900,110780089,609,609,609,609,0
20241120,133800,110780089,609,609,609,609,0
20241120,133700,110780089,609,607,609,607,504
20241120,133600,110474133,607,607,607,607,0
20241120,133500,110474133,607,607,607,607,0
20241120,133400,110474133,607,607,607,607,0
20241120,133300,110474133,607,607,607,607,0
20241120,133200,110474133,607,607,607,607,0
20241120,133100,110474133,607,607,607,607,0
20241120,133000,110474133,607,607,607,607,0
20241120,132900,110474133,607,607,607,607,0
20241120,132800,110474133,607,607,607,607,22
20241120,132700,110460779,601,601,601,601,0
20241120,132600,110460779,601,601,601,601,0
20241120,132500,110460779,601,601,601,601,0
20241120,132400,110460779,601,601,601,601,0
20241120,132300,110460779,601,601,601,601,69
20241120,132200,110419310,602,602,602,602,27
20241120,132100,110403056,603,604,604,603,224
20241120,132000,110267920,608,608,608,608,0
20241120,131900,110267920,608,608,608,608,0
20241120,131800,110267920,608,608,608,608,22
20241120,131700,110254544,609,609,609,609,0
20241120,131600,110254544,609,609,609,609,1
20241120,131500,110253935,608,608,608,608,13
20241120,131400,110246031,609,609,609,609,0
20241120,131300,110246031,609,609,609,609,0
20241120,131200,110246031,609,608,609,608,49
20241120,131100,110216238,608,608,608,608,1
20241120,131000,110215630,609,609,609,609,0
20241120,130900,110215630,609,609,609,609,0
20241120,130800,110215630,609,609,609,609,1
20241120,130700,110215021,603,601,603,601,7844
20241120,130600,105497316,601,601,601,601,0
20241120,130500,105497316,601,601,601,601,0
20241120,130400,105497316,601,601,601,601,10
20241120,130300,105491306,601,601,601,601,0
20241120,130200,105491306,601,601,601,601,0
20241120,130100,105491306,601,601,601,601,0
20241120,130000,105491306,601,601,601,601,0
20241120,125900,105491306,601,601,601,601,10
20241120,125800,105485296,601,600,601,600,14
20241120,125700,105476895,598,598,598,598,0
20241120,125600,105476895,598,598,598,598,10
20241120,125500,105470915,600,600,600,600,1
20241120,125400,105470315,600,600,600,600,0
20241120,125300,105470315,600,600,600,600,5
20241120,125200,105467315,600,600,600,600,1
20241120,125100,105466715,597,597,597,597,0
20241120,125000,105466715,597,597,597,597,0
20241120,124900,105466715,597,597,597,597,0
20241120,124800,105466715,597,597,597,597,155
20241120,124700,105374180,597,597,597,597,167
20241120,124600,105274481,601,601,601,601,0
20241120,124500,105274481,601,601,601,601,0
20241120,124400,105274481,601,601,601,601,0
20241120,124300,105274481,601,601,601,601,0
20241120,124200,105274481,601,601,601,601,5
20241120,124100,105271476,601,601,601,601,50
20241120,124000,105241426,601,601,601,601,1
20241120,123900,105240825,601,600,601,600,4168
20241120,123800,102740023,601,601,601,601,0
20241120,123700,102740023,601,601,601,601,0
20241120,123600,102740023,601,600,601,600,31
20241120,123500,102721422,596,596,596,596,0
20241120,123400,102721422,596,596,596,596,0
20241120,123300,102721422,596,596,596,596,0
20241120,123200,102721422,596,600,600,596,14
20241120,123100,102713066,596,600,600,596,8
20241120,123000,102708278,596,600,600,596,19
20241120,122900,102696902,596,600,600,596,6
20241120,122800,102693314,601,601,601,601,0
20241120,122700,102693314,601,601,601,601,1000
20241120,122600,102092314,601,601,601,601,0
20241120,122500,102092314,601,601,601,601,0
20241120,122400,102092314,601,601,601,601,0
20241120,122300,102092314,601,596,601,596,3
20241120,122200,102090517,600,600,600,600,1952
20241120,122100,100919317,600,600,600,600,1
20241120,122000,100918717,595,595,595,595,0
20241120,121900,100918717,595,595,595,595,2000
20241120,121800,99728717,600,600,600,600,0
20241120,121700,99728717,600,597,600,593,4732
20241120,121600,96916231,600,597,600,597,18
20241120,121500,96905482,599,599,599,599,4
20241120,121400,96903086,600,600,600,600,45
20241120,121300,96876086,600,600,600,600,0
20241120,121200,96876086,600,600,600,600,5
20241120,121100,96873086,600,600,600,600,0
20241120,121000,96873086,600,600,600,593,4164
20241120,120900,94380629,600,597,600,594,1136
20241120,120800,93704735,599,599,599,599,0
20241120,120700,93704735,599,595,599,595,1158
20241120,120600,93014750,595,595,595,595,96
20241120,120500,92957630,592,592,592,592,0
20241120,120400,92957630,592,592,592,592,1
20241120,120300,92957038,598,598,598,598,0
20241120,120200,92957038,598,598,598,598,24
20241120,120100,92942686,598,596,598,596,725
20241120,120000,92510584,596,596,596,596,0
20241120,115900,92510584,596,596,596,596,10
20241120,115800,92504624,596,596,596,596,0
20241120,115700,92504624,596,596,596,596,205
20241120,115600,92382444,596,596,596,596,1
20241120,115500,92381848,592,595,600,591,10012
20241120,115400,86456156,600,600,600,600,500
20241120,115300,86156156,600,600,600,600,0
20241120,115200,86156156,600,600,600,600,0
20241120,115100,86156156,600,599,600,599,939
20241120,115000,85592786,600,600,600,600,0
20241120,114900,85592786,600,600,600,600,1
20241120,114800,85592186,595,595,595,595,15
20241120,114700,85583261,601,601,601,601,0
20241120,114600,85583261,601,601,601,601,0
20241120,114500,85583261,601,601,601,601,0
20241120,114400,85583261,601,600,601,600,111
20241120,114300,85516660,600,595,600,595,8
20241120,114200,85511895,594,594,594,594,0
20241120,114100,85511895,594,594,594,594,0
20241120,114000,85511895,594,594,594,594,0
20241120,113900,85511895,594,594,594,594,0
20241120,113800,85511895,594,594,594,594,102
20241120,113700,85451307,594,594,594,594,86
20241120,113600,85400223,601,601,601,601,0
20241120,113500,85400223,601,601,601,601,41
20241120,113400,85375582,598,598,598,598,2108
20241120,113300,84114998,598,598,598,598,4892
20241120,113200,81189582,598,596,598,596,350
20241120,113100,80980913,591,591,591,591,0
20241120,113000,80980913,591,597,597,591,2885
20241120,112900,79271818,591,591,591,591,57
20241120,112800,79238131,598,598,598,598,2
20241120,112700,79236935,598,598,598,590,39637
20241120,112600,55729906,603,598,609,598,11494
20241120,112500,48853576,599,603,603,599,9000
20241120,112400,43454229,601,610,610,601,6200
20241120,112300,39721587,615,615,615,615,0
20241120,112200,39721587,615,615,615,615,0
20241120,112100,39721587,615,615,615,615,1
20241120,112000,39720972,610,610,610,610,0
20241120,111900,39720972,610,610,610,610,9
20241120,111800,39715482,610,610,610,610,10
20241120,111700,39709382,610,612,612,610,5000
20241120,111600,36656589,616,616,616,616,0
20241120,111500,36656589,616,616,616,616,49
20241120,111400,36626405,616,616,616,616,0
20241120,111300,36626405,616,616,616,616,0
20241120,111200,36626405,616,616,616,616,0
20241120,111100,36626405,616,616,616,616,1
20241120,111000,36625789,615,615,615,615,12
20241120,110900,36618409,616,616,616,616,0
20241120,110800,36618409,616,616,616,616,906
20241120,110700,36060313,616,616,616,616,0
20241120,110600,36060313,616,616,616,616,1
20241120,110500,36059697,616,616,617,616,1001
20241120,110400,35443080,616,616,616,616,0
20241120,110300,35443080,616,616,616,616,0
20241120,110200,35443080,616,616,616,616,0
20241120,110100,35443080,616,616,616,616,3
20241120,110000,35441232,616,616,616,616,0
20241120,105900,35441232,616,616,616,616,0
20241120,105800,35441232,616,616,616,616,566
20241120,105700,35092576,616,616,616,616,0
20241120,105600,35092576,616,616,616,616,38
20241120,105500,35069168,616,616,616,616,775
20241120,105400,34591768,616,616,616,616,0
20241120,105300,34591768,616,616,616,616,0
20241120,105200,34591768,616,616,616,616,0
20241120,105100,34591768,616,616,616,616,0
20241120,105000,34591768,616,616,616,616,0
20241120,104900,34591768,616,616,616,616,0
20241120,104800,34591768,616,616,616,616,0
20241120,104700,34591768,616,616,616,616,40
20241120,104600,34567128,616,615,616,615,401
20241120,104500,34320512,616,616,616,616,0
20241120,104400,34320512,616,616,616,616,1
20241120,104300,34319896,613,615,615,613,473
20241120,104200,34029871,615,615,615,615,0
20241120,104100,34029871,615,615,615,615,0
20241120,104000,34029871,615,618,618,615,1600
20241120,103900,33045160,618,618,618,618,20
20241120,103800,33032800,623,623,623,623,1
20241120,103700,33032177,626,626,626,626,0
20241120,103600,33032177,626,626,626,626,0
20241120,103500,33032177,626,626,626,626,0
20241120,103400,33032177,626,626,626,626,0
20241120,103300,33032177,626,626,626,626,0
20241120,103200,33032177,626,626,626,626,0
20241120,103100,33032177,626,621,626,621,1500
20241120,103000,32094229,615,615,615,615,0
20241120,102900,32094229,615,615,615,615,32
20241120,102800,32074549,625,625,625,625,0
20241120,102700,32074549,625,625,625,625,0
20241120,102600,32074549,625,625,625,625,0
20241120,102500,32074549,625,625,625,625,0
20241120,102400,32074549,625,625,625,625,0
20241120,102300,32074549,625,625,625,625,0
20241120,102200,32074549,625,622,625,622,10
20241120,102100,32068322,622,619,622,618,145
20241120,102000,31978510,626,626,626,626,0
20241120,101900,31978510,626,626,626,626,0
20241120,101800,31978510,626,626,626,626,0
20241120,101700,31978510,626,626,626,626,0
20241120,101600,31978510,626,626,626,626,0
20241120,101500,31978510,626,626,626,626,0
20241120,101400,31978510,626,626,626,626,1
20241120,101300,31977884,625,625,625,625,0
20241120,101200,31977884,625,625,625,625,52
20241120,101100,31945384,625,625,625,625,0
20241120,101000,31945384,625,625,625,625,0
20241120,100900,31945384,625,625,625,625,0
20241120,100800,31945384,625,625,625,625,6
20241120,100700,31941634,625,625,625,625,0
20241120,100600,31941634,625,625,625,625,0
20241120,100500,31941634,625,625,625,625,0
20241120,100400,31941634,625,625,625,625,15
20241120,100300,31932259,625,625,625,625,0
20241120,100200,31932259,625,625,625,625,1
20241120,100100,31931634,626,626,626,626,1
20241120,100000,31931008,625,625,625,625,0
20241120,095900,31931008,625,619,626,619,17274
20241120,095800,21137735,622,622,622,622,0
20241120,095700,21137735,622,622,622,622,0
20241120,095600,21137735,622,624,624,611,3027
20241120,095500,19277535,623,621,623,621,26
20241120,095400,19261356,618,618,618,618,2
20241120,095300,19260120,618,618,618,618,1
20241120,095200,19259502,618,618,618,618,11
20241120,095100,19252704,619,619,619,619,15
20241120,095000,19243419,624,624,624,624,24
20241120,094900,19228443,625,625,625,625,0
20241120,094800,19228443,625,625,625,625,39
20241120,094700,19204068,625,625,625,625,0
20241120,094600,19204068,625,620,625,620,913
20241120,094500,18634582,625,625,625,625,1
20241120,094400,18633957,619,620,624,619,508
20241120,094300,18317248,626,626,626,626,1
20241120,094200,18316622,621,621,621,621,0
20241120,094100,18316622,621,626,626,621,35
20241120,094000,18294882,625,625,625,625,0
20241120,093900,18294882,625,625,625,625,16052
20241120,093800,8262382,625,625,625,625,0
20241120,093700,8262382,625,625,625,625,0
20241120,093600,8262382,625,620,625,620,4
20241120,093500,8259897,625,625,625,620,47
20241120,093400,8230622,625,620,625,620,94
20241120,093300,8172302,626,626,626,626,7
20241120,093200,8167920,626,626,626,626,0
20241120,093100,8167920,626,626,626,626,4
20241120,093000,8165416,626,626,626,626,0
20241120,092900,8165416,626,626,626,626,10
20241120,092800,8159156,626,626,626,626,200
20241120,092700,8033956,627,627,627,627,0
20241120,092600,8033956,627,620,627,620,28
20241120,092500,8016589,628,628,628,628,10
20241120,092400,8010309,628,622,628,622,11
20241120,092300,8003461,629,629,629,629,234
20241120,092200,7856275,620,630,630,620,775
20241120,092100,7368035,632,632,632,631,23
20241120,092000,7353500,621,628,635,621,450
20241120,091900,7070559,629,616,629,616,180
20241120,091800,6959273,616,616,616,616,0
20241120,091700,6959273,616,614,616,614,146
20241120,091600,6869615,613,610,613,610,1291
20241120,091500,6078259,610,610,610,610,1
20241120,091400,6077649,610,610,610,610,0
20241120,091300,6077649,610,610,610,610,0
20241120,091200,6077649,610,610,610,610,0
20241120,091100,6077649,610,610,610,610,60
20241120,091000,6041049,614,614,614,614,1
20241120,090900,6040435,614,606,614,606,526
20241120,090800,5717911,610,606,610,606,1365
20241120,090700,4890717,610,610,610,610,8
20241120,090600,4885837,610,610,610,610,200
20241120,090500,4763837,610,610,610,610,1
20241120,090400,4763227,606,611,611,606,4259
20241120,090300,2182248,610,610,610,610,2791
20241120,090200,479738,612,612,612,612,1
20241120,090100,479126,607,607,607,607,40
20241120,090000,454846,613,613,613,613,742
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 190000 117811077 604 604 604 604 462
3 20241120 185900 117811077 604 604 604 604 0
4 20241120 185800 117811077 604 604 604 604 0
5 20241120 185700 117811077 604 604 604 604 0
6 20241120 185600 117811077 604 604 604 604 0
7 20241120 185500 117811077 604 604 604 604 0
8 20241120 185400 117811077 604 604 604 604 0
9 20241120 185300 117811077 604 604 604 604 0
10 20241120 185200 117811077 604 604 604 604 0
11 20241120 185100 117811077 604 604 604 604 0
12 20241120 185000 117811077 604 604 604 604 0
13 20241120 184900 117811077 604 604 604 604 0
14 20241120 184800 117811077 604 604 604 604 0
15 20241120 184700 117811077 604 604 604 604 0
16 20241120 184600 117811077 604 604 604 604 0
17 20241120 184500 117811077 604 604 604 604 0
18 20241120 184400 117811077 604 604 604 604 0
19 20241120 184300 117811077 604 604 604 604 0
20 20241120 184200 117811077 604 604 604 604 0
21 20241120 184100 117811077 604 604 604 604 0
22 20241120 184000 117811077 604 604 604 604 0
23 20241120 183900 117811077 604 604 604 604 0
24 20241120 183800 117811077 604 604 604 604 0
25 20241120 183700 117811077 604 604 604 604 0
26 20241120 183600 117811077 604 604 604 604 0
27 20241120 183500 117811077 604 604 604 604 0
28 20241120 183400 117811077 604 604 604 604 0
29 20241120 183300 117811077 604 604 604 604 0
30 20241120 183200 117811077 604 604 604 604 0
31 20241120 183100 117811077 604 604 604 604 0
32 20241120 183000 117811077 604 604 604 604 462
33 20241120 182900 117811077 604 604 604 604 0
34 20241120 182800 117811077 604 604 604 604 0
35 20241120 182700 117811077 604 604 604 604 0
36 20241120 182600 117811077 604 604 604 604 0
37 20241120 182500 117811077 604 604 604 604 0
38 20241120 182400 117811077 604 604 604 604 0
39 20241120 182300 117811077 604 604 604 604 0
40 20241120 182200 117811077 604 604 604 604 0
41 20241120 182100 117811077 604 604 604 604 0
42 20241120 182000 117811077 604 604 604 604 0
43 20241120 181900 117811077 604 604 604 604 0
44 20241120 181800 117811077 604 604 604 604 0
45 20241120 181700 117811077 604 604 604 604 0
46 20241120 181600 117811077 604 604 604 604 0
47 20241120 181500 117811077 604 604 604 604 0
48 20241120 181400 117811077 604 604 604 604 0
49 20241120 181300 117811077 604 604 604 604 0
50 20241120 181200 117811077 604 604 604 604 0
51 20241120 181100 117811077 604 604 604 604 0
52 20241120 181000 117811077 604 604 604 604 0
53 20241120 180900 117811077 604 604 604 604 0
54 20241120 180800 117811077 604 604 604 604 0
55 20241120 180700 117811077 604 604 604 604 0
56 20241120 180600 117811077 604 604 604 604 0
57 20241120 180500 117811077 604 604 604 604 0
58 20241120 180400 117811077 604 604 604 604 0
59 20241120 180300 117811077 604 604 604 604 0
60 20241120 180200 117811077 604 604 604 604 0
61 20241120 180100 117811077 604 604 604 604 0
62 20241120 180000 117811077 604 604 604 604 462
63 20241120 175900 117811077 604 604 604 604 0
64 20241120 175800 117811077 604 604 604 604 0
65 20241120 175700 117811077 604 604 604 604 0
66 20241120 175600 117811077 604 604 604 604 0
67 20241120 175500 117811077 604 604 604 604 0
68 20241120 175400 117811077 604 604 604 604 0
69 20241120 175300 117811077 604 604 604 604 0
70 20241120 175200 117811077 604 604 604 604 0
71 20241120 175100 117811077 604 604 604 604 0
72 20241120 175000 117811077 604 604 604 604 0
73 20241120 174900 117811077 604 604 604 604 0
74 20241120 174800 117811077 604 604 604 604 0
75 20241120 174700 117811077 604 604 604 604 0
76 20241120 174600 117811077 604 604 604 604 0
77 20241120 174500 117811077 604 604 604 604 0
78 20241120 174400 117811077 604 604 604 604 0
79 20241120 174300 117811077 604 604 604 604 0
80 20241120 174200 117811077 604 604 604 604 0
81 20241120 174100 117811077 604 604 604 604 0
82 20241120 174000 117811077 604 604 604 604 0
83 20241120 173900 117811077 604 604 604 604 0
84 20241120 173800 117811077 604 604 604 604 0
85 20241120 173700 117811077 604 604 604 604 0
86 20241120 173600 117811077 604 604 604 604 0
87 20241120 173500 117811077 604 604 604 604 0
88 20241120 173400 117811077 604 604 604 604 0
89 20241120 173300 117811077 604 604 604 604 0
90 20241120 173200 117811077 604 604 604 604 0
91 20241120 173100 117811077 604 604 604 604 0
92 20241120 173000 117811077 604 604 604 604 462
93 20241120 172900 117811077 604 604 604 604 0
94 20241120 172800 117811077 604 604 604 604 0
95 20241120 172700 117811077 604 604 604 604 0
96 20241120 172600 117811077 604 604 604 604 0
97 20241120 172500 117811077 604 604 604 604 0
98 20241120 172400 117811077 604 604 604 604 0
99 20241120 172300 117811077 604 604 604 604 0
100 20241120 172200 117811077 604 604 604 604 0
101 20241120 172100 117811077 604 604 604 604 0
102 20241120 172000 117811077 604 604 604 604 0
103 20241120 171900 117811077 604 604 604 604 0
104 20241120 171800 117811077 604 604 604 604 0
105 20241120 171700 117811077 604 604 604 604 0
106 20241120 171600 117811077 604 604 604 604 0
107 20241120 171500 117811077 604 604 604 604 0
108 20241120 171400 117811077 604 604 604 604 0
109 20241120 171300 117811077 604 604 604 604 0
110 20241120 171200 117811077 604 604 604 604 0
111 20241120 171100 117811077 604 604 604 604 0
112 20241120 171000 117811077 604 604 604 604 0
113 20241120 170900 117811077 604 604 604 604 0
114 20241120 170800 117811077 604 604 604 604 0
115 20241120 170700 117811077 604 604 604 604 0
116 20241120 170600 117811077 604 604 604 604 0
117 20241120 170500 117811077 604 604 604 604 0
118 20241120 170400 117811077 604 604 604 604 0
119 20241120 170300 117811077 604 604 604 604 0
120 20241120 170200 117811077 604 604 604 604 0
121 20241120 170100 117811077 604 604 604 604 0
122 20241120 170000 117811077 604 604 604 604 462
123 20241120 165900 117811077 604 604 604 604 0
124 20241120 165800 117811077 604 604 604 604 0
125 20241120 165700 117811077 604 604 604 604 0
126 20241120 165600 117811077 604 604 604 604 0
127 20241120 165500 117811077 604 604 604 604 0
128 20241120 165400 117811077 604 604 604 604 0
129 20241120 165300 117811077 604 604 604 604 0
130 20241120 165200 117811077 604 604 604 604 0
131 20241120 165100 117811077 604 604 604 604 0
132 20241120 165000 117811077 604 604 604 604 0
133 20241120 164900 117811077 604 604 604 604 0
134 20241120 164800 117811077 604 604 604 604 0
135 20241120 164700 117811077 604 604 604 604 0
136 20241120 164600 117811077 604 604 604 604 0
137 20241120 164500 117811077 604 604 604 604 0
138 20241120 164400 117811077 604 604 604 604 0
139 20241120 164300 117811077 604 604 604 604 0
140 20241120 164200 117811077 604 604 604 604 0
141 20241120 164100 117811077 604 604 604 604 0
142 20241120 164000 117811077 604 604 604 604 0
143 20241120 163900 117811077 604 604 604 604 0
144 20241120 163800 117811077 604 604 604 604 0
145 20241120 163700 117811077 604 604 604 604 0
146 20241120 163600 117811077 604 604 604 604 0
147 20241120 163500 117811077 604 604 604 604 0
148 20241120 163400 117811077 604 604 604 604 0
149 20241120 163300 117811077 604 604 604 604 0
150 20241120 163200 117811077 604 604 604 604 0
151 20241120 163100 117811077 604 604 604 604 0
152 20241120 163000 117811077 604 604 604 604 462
153 20241120 162900 117811077 604 604 604 604 0
154 20241120 162800 117811077 604 604 604 604 0
155 20241120 162700 117811077 604 604 604 604 0
156 20241120 162600 117811077 604 604 604 604 0
157 20241120 162500 117811077 604 604 604 604 0
158 20241120 162400 117811077 604 604 604 604 0
159 20241120 162300 117811077 604 604 604 604 0
160 20241120 162200 117811077 604 604 604 604 0
161 20241120 162100 117811077 604 604 604 604 0
162 20241120 162000 117811077 604 604 604 604 0
163 20241120 161900 117811077 604 604 604 604 0
164 20241120 161800 117811077 604 604 604 604 0
165 20241120 161700 117811077 604 604 604 604 0
166 20241120 161600 117811077 604 604 604 604 0
167 20241120 161500 117811077 604 604 604 604 0
168 20241120 161400 117811077 604 604 604 604 0
169 20241120 161300 117811077 604 604 604 604 0
170 20241120 161200 117811077 604 604 604 604 0
171 20241120 161100 117811077 604 604 604 604 0
172 20241120 161000 117811077 604 604 604 604 0
173 20241120 160900 117811077 604 604 604 604 0
174 20241120 160800 117811077 604 604 604 604 0
175 20241120 160700 117811077 604 604 604 604 0
176 20241120 160600 117811077 604 604 604 604 0
177 20241120 160500 117811077 604 604 604 604 0
178 20241120 160400 117811077 604 604 604 604 0
179 20241120 160300 117811077 604 604 604 604 0
180 20241120 160200 117811077 604 604 604 604 0
181 20241120 160100 117811077 604 604 604 604 0
182 20241120 160000 117811077 604 604 604 604 462
183 20241120 155900 117811077 604 604 604 604 0
184 20241120 155800 117811077 604 604 604 604 0
185 20241120 155700 117811077 604 604 604 604 0
186 20241120 155600 117811077 604 604 604 604 0
187 20241120 155500 117811077 604 604 604 604 0
188 20241120 155400 117811077 604 604 604 604 0
189 20241120 155300 117811077 604 604 604 604 0
190 20241120 155200 117811077 604 604 604 604 0
191 20241120 155100 117811077 604 604 604 604 0
192 20241120 155000 117811077 604 604 604 604 0
193 20241120 154900 117811077 604 604 604 604 0
194 20241120 154800 117811077 604 604 604 604 0
195 20241120 154700 117811077 604 604 604 604 0
196 20241120 154600 117811077 604 604 604 604 0
197 20241120 154500 117811077 604 604 604 604 0
198 20241120 154400 117811077 604 604 604 604 0
199 20241120 154300 117811077 604 604 604 604 0
200 20241120 154200 117811077 604 604 604 604 0
201 20241120 154100 117811077 604 604 604 604 0
202 20241120 154000 117811077 604 604 604 604 0
203 20241120 153900 117811077 604 604 604 604 0
204 20241120 153800 117811077 604 604 604 604 0
205 20241120 153700 117811077 604 604 604 604 0
206 20241120 153600 117811077 604 604 604 604 0
207 20241120 153500 117811077 604 604 604 604 0
208 20241120 153400 117811077 604 604 604 604 0
209 20241120 153300 117811077 604 604 604 604 0
210 20241120 153200 117811077 604 604 604 604 0
211 20241120 153100 117811077 604 604 604 604 0
212 20241120 153000 117811077 604 604 604 604 924
213 20241120 152900 117532029 615 615 615 615 0
214 20241120 152800 117532029 615 615 615 615 0
215 20241120 152700 117532029 615 615 615 615 0
216 20241120 152600 117532029 615 615 615 615 0
217 20241120 152500 117532029 615 615 615 615 0
218 20241120 152400 117532029 615 615 615 615 0
219 20241120 152300 117532029 615 615 615 615 0
220 20241120 152200 117532029 615 615 615 615 0
221 20241120 152100 117532029 615 615 615 615 0
222 20241120 152000 117532029 615 615 615 615 0
223 20241120 151900 117532029 615 615 615 615 0
224 20241120 151800 117532029 615 615 615 615 0
225 20241120 151700 117532029 615 615 615 615 0
226 20241120 151600 117532029 615 615 615 615 0
227 20241120 151500 117532029 615 615 615 615 0
228 20241120 151400 117532029 615 615 615 615 1
229 20241120 151300 117531414 615 615 615 615 0
230 20241120 151200 117531414 615 615 615 614 9
231 20241120 151100 117525886 614 614 614 614 20
232 20241120 151000 117513606 614 614 614 614 0
233 20241120 150900 117513606 614 614 614 614 1
234 20241120 150800 117512992 613 614 614 607 35
235 20241120 150700 117491518 614 615 615 614 102
236 20241120 150600 117428790 615 615 615 614 16
237 20241120 150500 117418963 614 614 614 614 0
238 20241120 150400 117418963 614 614 614 614 0
239 20241120 150300 117418963 614 615 615 606 227
240 20241120 150200 117279993 612 613 614 612 403
241 20241120 150100 117032993 613 613 613 613 1
242 20241120 150000 117032380 612 613 613 612 10
243 20241120 145900 117026258 612 613 613 612 28
244 20241120 145800 117009120 612 606 612 606 96
245 20241120 145700 116950548 612 606 612 605 66
246 20241120 145600 116910365 613 613 613 613 0
247 20241120 145500 116910365 613 613 613 613 31
248 20241120 145400 116891362 613 613 613 613 0
249 20241120 145300 116891362 613 613 613 613 1
250 20241120 145200 116890749 614 614 614 614 0
251 20241120 145100 116890749 614 614 614 614 0
252 20241120 145000 116890749 614 614 614 614 3
253 20241120 144900 116888907 615 615 615 615 0
254 20241120 144800 116888907 615 615 615 615 300
255 20241120 144700 116704407 615 614 615 614 89
256 20241120 144600 116649760 614 612 614 612 5034
257 20241120 144500 113559074 612 611 613 611 2342
258 20241120 144400 112126640 611 611 611 611 0
259 20241120 144300 112126640 611 611 611 611 0
260 20241120 144200 112126640 611 611 611 611 0
261 20241120 144100 112126640 611 611 611 611 0
262 20241120 144000 112126640 611 611 611 611 0
263 20241120 143900 112126640 611 611 611 611 0
264 20241120 143800 112126640 611 611 611 611 0
265 20241120 143700 112126640 611 611 611 611 0
266 20241120 143600 112126640 611 611 611 611 0
267 20241120 143500 112126640 611 611 611 611 0
268 20241120 143400 112126640 611 611 611 611 0
269 20241120 143300 112126640 611 611 611 611 0
270 20241120 143200 112126640 611 611 611 611 0
271 20241120 143100 112126640 611 611 611 611 0
272 20241120 143000 112126640 611 611 611 611 0
273 20241120 142900 112126640 611 611 611 611 0
274 20241120 142800 112126640 611 611 611 611 0
275 20241120 142700 112126640 611 611 611 611 0
276 20241120 142600 112126640 611 611 611 611 0
277 20241120 142500 112126640 611 611 611 611 0
278 20241120 142400 112126640 611 611 611 611 0
279 20241120 142300 112126640 611 611 611 611 0
280 20241120 142200 112126640 611 611 611 611 0
281 20241120 142100 112126640 611 611 611 611 0
282 20241120 142000 112126640 611 611 611 611 11
283 20241120 141900 112119919 611 611 611 611 0
284 20241120 141800 112119919 611 611 611 611 0
285 20241120 141700 112119919 611 611 611 611 0
286 20241120 141600 112119919 611 611 611 611 0
287 20241120 141500 112119919 611 611 611 611 0
288 20241120 141400 112119919 611 611 611 611 0
289 20241120 141300 112119919 611 611 611 611 0
290 20241120 141200 112119919 611 611 611 611 0
291 20241120 141100 112119919 611 611 611 611 9
292 20241120 141000 112114420 611 611 611 611 0
293 20241120 140900 112114420 611 611 611 611 0
294 20241120 140800 112114420 611 611 611 611 0
295 20241120 140700 112114420 611 611 611 611 0
296 20241120 140600 112114420 611 611 611 611 0
297 20241120 140500 112114420 611 611 611 611 0
298 20241120 140400 112114420 611 611 611 611 0
299 20241120 140300 112114420 611 611 611 611 0
300 20241120 140200 112114420 611 611 611 611 0
301 20241120 140100 112114420 611 611 611 611 0
302 20241120 140000 112114420 611 611 611 611 6
303 20241120 135900 112110754 609 609 609 609 0
304 20241120 135800 112110754 609 609 609 609 0
305 20241120 135700 112110754 609 609 609 609 0
306 20241120 135600 112110754 609 609 609 609 0
307 20241120 135500 112110754 609 609 609 609 1
308 20241120 135400 112110145 609 609 609 609 2081
309 20241120 135300 110842816 609 609 609 609 20
310 20241120 135200 110830636 609 609 609 609 0
311 20241120 135100 110830636 609 609 609 609 0
312 20241120 135000 110830636 609 609 609 609 0
313 20241120 134900 110830636 609 609 609 609 0
314 20241120 134800 110830636 609 609 609 609 0
315 20241120 134700 110830636 609 609 609 609 33
316 20241120 134600 110810539 609 609 609 609 0
317 20241120 134500 110810539 609 609 609 609 0
318 20241120 134400 110810539 609 609 609 609 0
319 20241120 134300 110810539 609 609 609 609 0
320 20241120 134200 110810539 609 609 609 609 0
321 20241120 134100 110810539 609 609 609 609 0
322 20241120 134000 110810539 609 609 609 609 50
323 20241120 133900 110780089 609 609 609 609 0
324 20241120 133800 110780089 609 609 609 609 0
325 20241120 133700 110780089 609 607 609 607 504
326 20241120 133600 110474133 607 607 607 607 0
327 20241120 133500 110474133 607 607 607 607 0
328 20241120 133400 110474133 607 607 607 607 0
329 20241120 133300 110474133 607 607 607 607 0
330 20241120 133200 110474133 607 607 607 607 0
331 20241120 133100 110474133 607 607 607 607 0
332 20241120 133000 110474133 607 607 607 607 0
333 20241120 132900 110474133 607 607 607 607 0
334 20241120 132800 110474133 607 607 607 607 22
335 20241120 132700 110460779 601 601 601 601 0
336 20241120 132600 110460779 601 601 601 601 0
337 20241120 132500 110460779 601 601 601 601 0
338 20241120 132400 110460779 601 601 601 601 0
339 20241120 132300 110460779 601 601 601 601 69
340 20241120 132200 110419310 602 602 602 602 27
341 20241120 132100 110403056 603 604 604 603 224
342 20241120 132000 110267920 608 608 608 608 0
343 20241120 131900 110267920 608 608 608 608 0
344 20241120 131800 110267920 608 608 608 608 22
345 20241120 131700 110254544 609 609 609 609 0
346 20241120 131600 110254544 609 609 609 609 1
347 20241120 131500 110253935 608 608 608 608 13
348 20241120 131400 110246031 609 609 609 609 0
349 20241120 131300 110246031 609 609 609 609 0
350 20241120 131200 110246031 609 608 609 608 49
351 20241120 131100 110216238 608 608 608 608 1
352 20241120 131000 110215630 609 609 609 609 0
353 20241120 130900 110215630 609 609 609 609 0
354 20241120 130800 110215630 609 609 609 609 1
355 20241120 130700 110215021 603 601 603 601 7844
356 20241120 130600 105497316 601 601 601 601 0
357 20241120 130500 105497316 601 601 601 601 0
358 20241120 130400 105497316 601 601 601 601 10
359 20241120 130300 105491306 601 601 601 601 0
360 20241120 130200 105491306 601 601 601 601 0
361 20241120 130100 105491306 601 601 601 601 0
362 20241120 130000 105491306 601 601 601 601 0
363 20241120 125900 105491306 601 601 601 601 10
364 20241120 125800 105485296 601 600 601 600 14
365 20241120 125700 105476895 598 598 598 598 0
366 20241120 125600 105476895 598 598 598 598 10
367 20241120 125500 105470915 600 600 600 600 1
368 20241120 125400 105470315 600 600 600 600 0
369 20241120 125300 105470315 600 600 600 600 5
370 20241120 125200 105467315 600 600 600 600 1
371 20241120 125100 105466715 597 597 597 597 0
372 20241120 125000 105466715 597 597 597 597 0
373 20241120 124900 105466715 597 597 597 597 0
374 20241120 124800 105466715 597 597 597 597 155
375 20241120 124700 105374180 597 597 597 597 167
376 20241120 124600 105274481 601 601 601 601 0
377 20241120 124500 105274481 601 601 601 601 0
378 20241120 124400 105274481 601 601 601 601 0
379 20241120 124300 105274481 601 601 601 601 0
380 20241120 124200 105274481 601 601 601 601 5
381 20241120 124100 105271476 601 601 601 601 50
382 20241120 124000 105241426 601 601 601 601 1
383 20241120 123900 105240825 601 600 601 600 4168
384 20241120 123800 102740023 601 601 601 601 0
385 20241120 123700 102740023 601 601 601 601 0
386 20241120 123600 102740023 601 600 601 600 31
387 20241120 123500 102721422 596 596 596 596 0
388 20241120 123400 102721422 596 596 596 596 0
389 20241120 123300 102721422 596 596 596 596 0
390 20241120 123200 102721422 596 600 600 596 14
391 20241120 123100 102713066 596 600 600 596 8
392 20241120 123000 102708278 596 600 600 596 19
393 20241120 122900 102696902 596 600 600 596 6
394 20241120 122800 102693314 601 601 601 601 0
395 20241120 122700 102693314 601 601 601 601 1000
396 20241120 122600 102092314 601 601 601 601 0
397 20241120 122500 102092314 601 601 601 601 0
398 20241120 122400 102092314 601 601 601 601 0
399 20241120 122300 102092314 601 596 601 596 3
400 20241120 122200 102090517 600 600 600 600 1952
401 20241120 122100 100919317 600 600 600 600 1
402 20241120 122000 100918717 595 595 595 595 0
403 20241120 121900 100918717 595 595 595 595 2000
404 20241120 121800 99728717 600 600 600 600 0
405 20241120 121700 99728717 600 597 600 593 4732
406 20241120 121600 96916231 600 597 600 597 18
407 20241120 121500 96905482 599 599 599 599 4
408 20241120 121400 96903086 600 600 600 600 45
409 20241120 121300 96876086 600 600 600 600 0
410 20241120 121200 96876086 600 600 600 600 5
411 20241120 121100 96873086 600 600 600 600 0
412 20241120 121000 96873086 600 600 600 593 4164
413 20241120 120900 94380629 600 597 600 594 1136
414 20241120 120800 93704735 599 599 599 599 0
415 20241120 120700 93704735 599 595 599 595 1158
416 20241120 120600 93014750 595 595 595 595 96
417 20241120 120500 92957630 592 592 592 592 0
418 20241120 120400 92957630 592 592 592 592 1
419 20241120 120300 92957038 598 598 598 598 0
420 20241120 120200 92957038 598 598 598 598 24
421 20241120 120100 92942686 598 596 598 596 725
422 20241120 120000 92510584 596 596 596 596 0
423 20241120 115900 92510584 596 596 596 596 10
424 20241120 115800 92504624 596 596 596 596 0
425 20241120 115700 92504624 596 596 596 596 205
426 20241120 115600 92382444 596 596 596 596 1
427 20241120 115500 92381848 592 595 600 591 10012
428 20241120 115400 86456156 600 600 600 600 500
429 20241120 115300 86156156 600 600 600 600 0
430 20241120 115200 86156156 600 600 600 600 0
431 20241120 115100 86156156 600 599 600 599 939
432 20241120 115000 85592786 600 600 600 600 0
433 20241120 114900 85592786 600 600 600 600 1
434 20241120 114800 85592186 595 595 595 595 15
435 20241120 114700 85583261 601 601 601 601 0
436 20241120 114600 85583261 601 601 601 601 0
437 20241120 114500 85583261 601 601 601 601 0
438 20241120 114400 85583261 601 600 601 600 111
439 20241120 114300 85516660 600 595 600 595 8
440 20241120 114200 85511895 594 594 594 594 0
441 20241120 114100 85511895 594 594 594 594 0
442 20241120 114000 85511895 594 594 594 594 0
443 20241120 113900 85511895 594 594 594 594 0
444 20241120 113800 85511895 594 594 594 594 102
445 20241120 113700 85451307 594 594 594 594 86
446 20241120 113600 85400223 601 601 601 601 0
447 20241120 113500 85400223 601 601 601 601 41
448 20241120 113400 85375582 598 598 598 598 2108
449 20241120 113300 84114998 598 598 598 598 4892
450 20241120 113200 81189582 598 596 598 596 350
451 20241120 113100 80980913 591 591 591 591 0
452 20241120 113000 80980913 591 597 597 591 2885
453 20241120 112900 79271818 591 591 591 591 57
454 20241120 112800 79238131 598 598 598 598 2
455 20241120 112700 79236935 598 598 598 590 39637
456 20241120 112600 55729906 603 598 609 598 11494
457 20241120 112500 48853576 599 603 603 599 9000
458 20241120 112400 43454229 601 610 610 601 6200
459 20241120 112300 39721587 615 615 615 615 0
460 20241120 112200 39721587 615 615 615 615 0
461 20241120 112100 39721587 615 615 615 615 1
462 20241120 112000 39720972 610 610 610 610 0
463 20241120 111900 39720972 610 610 610 610 9
464 20241120 111800 39715482 610 610 610 610 10
465 20241120 111700 39709382 610 612 612 610 5000
466 20241120 111600 36656589 616 616 616 616 0
467 20241120 111500 36656589 616 616 616 616 49
468 20241120 111400 36626405 616 616 616 616 0
469 20241120 111300 36626405 616 616 616 616 0
470 20241120 111200 36626405 616 616 616 616 0
471 20241120 111100 36626405 616 616 616 616 1
472 20241120 111000 36625789 615 615 615 615 12
473 20241120 110900 36618409 616 616 616 616 0
474 20241120 110800 36618409 616 616 616 616 906
475 20241120 110700 36060313 616 616 616 616 0
476 20241120 110600 36060313 616 616 616 616 1
477 20241120 110500 36059697 616 616 617 616 1001
478 20241120 110400 35443080 616 616 616 616 0
479 20241120 110300 35443080 616 616 616 616 0
480 20241120 110200 35443080 616 616 616 616 0
481 20241120 110100 35443080 616 616 616 616 3
482 20241120 110000 35441232 616 616 616 616 0
483 20241120 105900 35441232 616 616 616 616 0
484 20241120 105800 35441232 616 616 616 616 566
485 20241120 105700 35092576 616 616 616 616 0
486 20241120 105600 35092576 616 616 616 616 38
487 20241120 105500 35069168 616 616 616 616 775
488 20241120 105400 34591768 616 616 616 616 0
489 20241120 105300 34591768 616 616 616 616 0
490 20241120 105200 34591768 616 616 616 616 0
491 20241120 105100 34591768 616 616 616 616 0
492 20241120 105000 34591768 616 616 616 616 0
493 20241120 104900 34591768 616 616 616 616 0
494 20241120 104800 34591768 616 616 616 616 0
495 20241120 104700 34591768 616 616 616 616 40
496 20241120 104600 34567128 616 615 616 615 401
497 20241120 104500 34320512 616 616 616 616 0
498 20241120 104400 34320512 616 616 616 616 1
499 20241120 104300 34319896 613 615 615 613 473
500 20241120 104200 34029871 615 615 615 615 0
501 20241120 104100 34029871 615 615 615 615 0
502 20241120 104000 34029871 615 618 618 615 1600
503 20241120 103900 33045160 618 618 618 618 20
504 20241120 103800 33032800 623 623 623 623 1
505 20241120 103700 33032177 626 626 626 626 0
506 20241120 103600 33032177 626 626 626 626 0
507 20241120 103500 33032177 626 626 626 626 0
508 20241120 103400 33032177 626 626 626 626 0
509 20241120 103300 33032177 626 626 626 626 0
510 20241120 103200 33032177 626 626 626 626 0
511 20241120 103100 33032177 626 621 626 621 1500
512 20241120 103000 32094229 615 615 615 615 0
513 20241120 102900 32094229 615 615 615 615 32
514 20241120 102800 32074549 625 625 625 625 0
515 20241120 102700 32074549 625 625 625 625 0
516 20241120 102600 32074549 625 625 625 625 0
517 20241120 102500 32074549 625 625 625 625 0
518 20241120 102400 32074549 625 625 625 625 0
519 20241120 102300 32074549 625 625 625 625 0
520 20241120 102200 32074549 625 622 625 622 10
521 20241120 102100 32068322 622 619 622 618 145
522 20241120 102000 31978510 626 626 626 626 0
523 20241120 101900 31978510 626 626 626 626 0
524 20241120 101800 31978510 626 626 626 626 0
525 20241120 101700 31978510 626 626 626 626 0
526 20241120 101600 31978510 626 626 626 626 0
527 20241120 101500 31978510 626 626 626 626 0
528 20241120 101400 31978510 626 626 626 626 1
529 20241120 101300 31977884 625 625 625 625 0
530 20241120 101200 31977884 625 625 625 625 52
531 20241120 101100 31945384 625 625 625 625 0
532 20241120 101000 31945384 625 625 625 625 0
533 20241120 100900 31945384 625 625 625 625 0
534 20241120 100800 31945384 625 625 625 625 6
535 20241120 100700 31941634 625 625 625 625 0
536 20241120 100600 31941634 625 625 625 625 0
537 20241120 100500 31941634 625 625 625 625 0
538 20241120 100400 31941634 625 625 625 625 15
539 20241120 100300 31932259 625 625 625 625 0
540 20241120 100200 31932259 625 625 625 625 1
541 20241120 100100 31931634 626 626 626 626 1
542 20241120 100000 31931008 625 625 625 625 0
543 20241120 095900 31931008 625 619 626 619 17274
544 20241120 095800 21137735 622 622 622 622 0
545 20241120 095700 21137735 622 622 622 622 0
546 20241120 095600 21137735 622 624 624 611 3027
547 20241120 095500 19277535 623 621 623 621 26
548 20241120 095400 19261356 618 618 618 618 2
549 20241120 095300 19260120 618 618 618 618 1
550 20241120 095200 19259502 618 618 618 618 11
551 20241120 095100 19252704 619 619 619 619 15
552 20241120 095000 19243419 624 624 624 624 24
553 20241120 094900 19228443 625 625 625 625 0
554 20241120 094800 19228443 625 625 625 625 39
555 20241120 094700 19204068 625 625 625 625 0
556 20241120 094600 19204068 625 620 625 620 913
557 20241120 094500 18634582 625 625 625 625 1
558 20241120 094400 18633957 619 620 624 619 508
559 20241120 094300 18317248 626 626 626 626 1
560 20241120 094200 18316622 621 621 621 621 0
561 20241120 094100 18316622 621 626 626 621 35
562 20241120 094000 18294882 625 625 625 625 0
563 20241120 093900 18294882 625 625 625 625 16052
564 20241120 093800 8262382 625 625 625 625 0
565 20241120 093700 8262382 625 625 625 625 0
566 20241120 093600 8262382 625 620 625 620 4
567 20241120 093500 8259897 625 625 625 620 47
568 20241120 093400 8230622 625 620 625 620 94
569 20241120 093300 8172302 626 626 626 626 7
570 20241120 093200 8167920 626 626 626 626 0
571 20241120 093100 8167920 626 626 626 626 4
572 20241120 093000 8165416 626 626 626 626 0
573 20241120 092900 8165416 626 626 626 626 10
574 20241120 092800 8159156 626 626 626 626 200
575 20241120 092700 8033956 627 627 627 627 0
576 20241120 092600 8033956 627 620 627 620 28
577 20241120 092500 8016589 628 628 628 628 10
578 20241120 092400 8010309 628 622 628 622 11
579 20241120 092300 8003461 629 629 629 629 234
580 20241120 092200 7856275 620 630 630 620 775
581 20241120 092100 7368035 632 632 632 631 23
582 20241120 092000 7353500 621 628 635 621 450
583 20241120 091900 7070559 629 616 629 616 180
584 20241120 091800 6959273 616 616 616 616 0
585 20241120 091700 6959273 616 614 616 614 146
586 20241120 091600 6869615 613 610 613 610 1291
587 20241120 091500 6078259 610 610 610 610 1
588 20241120 091400 6077649 610 610 610 610 0
589 20241120 091300 6077649 610 610 610 610 0
590 20241120 091200 6077649 610 610 610 610 0
591 20241120 091100 6077649 610 610 610 610 60
592 20241120 091000 6041049 614 614 614 614 1
593 20241120 090900 6040435 614 606 614 606 526
594 20241120 090800 5717911 610 606 610 606 1365
595 20241120 090700 4890717 610 610 610 610 8
596 20241120 090600 4885837 610 610 610 610 200
597 20241120 090500 4763837 610 610 610 610 1
598 20241120 090400 4763227 606 611 611 606 4259
599 20241120 090300 2182248 610 610 610 610 2791
600 20241120 090200 479738 612 612 612 612 1
601 20241120 090100 479126 607 607 607 607 40
602 20241120 090000 454846 613 613 613 613 742