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

614
031820/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191200,69674197,521,521,521,521,2835
20241120,191100,69674197,521,521,521,521,0
20241120,191000,69674197,521,521,521,521,0
20241120,190900,69674197,521,521,521,521,0
20241120,190800,69674197,521,521,521,521,0
20241120,190700,69674197,521,521,521,521,0
20241120,190600,69674197,521,521,521,521,0
20241120,190500,69674197,521,521,521,521,0
20241120,190400,69674197,521,521,521,521,0
20241120,190300,69674197,521,521,521,521,0
20241120,190200,69674197,521,521,521,521,0
20241120,190100,69674197,521,521,521,521,0
20241120,190000,69674197,521,521,521,521,0
20241120,185900,69674197,521,521,521,521,0
20241120,185800,69674197,521,521,521,521,0
20241120,185700,69674197,521,521,521,521,0
20241120,185600,69674197,521,521,521,521,0
20241120,185500,69674197,521,521,521,521,0
20241120,185400,69674197,521,521,521,521,0
20241120,185300,69674197,521,521,521,521,0
20241120,185200,69674197,521,521,521,521,0
20241120,185100,69674197,521,521,521,521,0
20241120,185000,69674197,521,521,521,521,0
20241120,184900,69674197,521,521,521,521,0
20241120,184800,69674197,521,521,521,521,0
20241120,184700,69674197,521,521,521,521,0
20241120,184600,69674197,521,521,521,521,0
20241120,184500,69674197,521,521,521,521,0
20241120,184400,69674197,521,521,521,521,0
20241120,184300,69674197,521,521,521,521,0
20241120,184200,69674197,521,521,521,521,2835
20241120,184100,69674197,521,521,521,521,0
20241120,184000,69674197,521,521,521,521,0
20241120,183900,69674197,521,521,521,521,0
20241120,183800,69674197,521,521,521,521,0
20241120,183700,69674197,521,521,521,521,0
20241120,183600,69674197,521,521,521,521,0
20241120,183500,69674197,521,521,521,521,0
20241120,183400,69674197,521,521,521,521,0
20241120,183300,69674197,521,521,521,521,0
20241120,183200,69674197,521,521,521,521,0
20241120,183100,69674197,521,521,521,521,0
20241120,183000,69674197,521,521,521,521,0
20241120,182900,69674197,521,521,521,521,0
20241120,182800,69674197,521,521,521,521,0
20241120,182700,69674197,521,521,521,521,0
20241120,182600,69674197,521,521,521,521,0
20241120,182500,69674197,521,521,521,521,0
20241120,182400,69674197,521,521,521,521,0
20241120,182300,69674197,521,521,521,521,0
20241120,182200,69674197,521,521,521,521,0
20241120,182100,69674197,521,521,521,521,0
20241120,182000,69674197,521,521,521,521,0
20241120,181900,69674197,521,521,521,521,0
20241120,181800,69674197,521,521,521,521,0
20241120,181700,69674197,521,521,521,521,0
20241120,181600,69674197,521,521,521,521,0
20241120,181500,69674197,521,521,521,521,0
20241120,181400,69674197,521,521,521,521,0
20241120,181300,69674197,521,521,521,521,0
20241120,181200,69674197,521,521,521,521,2835
20241120,181100,69674197,521,521,521,521,0
20241120,181000,69674197,521,521,521,521,0
20241120,180900,69674197,521,521,521,521,0
20241120,180800,69674197,521,521,521,521,0
20241120,180700,69674197,521,521,521,521,0
20241120,180600,69674197,521,521,521,521,0
20241120,180500,69674197,521,521,521,521,0
20241120,180400,69674197,521,521,521,521,0
20241120,180300,69674197,521,521,521,521,0
20241120,180200,69674197,521,521,521,521,0
20241120,180100,69674197,521,521,521,521,0
20241120,180000,69674197,521,521,521,521,0
20241120,175900,69674197,521,521,521,521,0
20241120,175800,69674197,521,521,521,521,0
20241120,175700,69674197,521,521,521,521,0
20241120,175600,69674197,521,521,521,521,0
20241120,175500,69674197,521,521,521,521,0
20241120,175400,69674197,521,521,521,521,0
20241120,175300,69674197,521,521,521,521,0
20241120,175200,69674197,521,521,521,521,0
20241120,175100,69674197,521,521,521,521,0
20241120,175000,69674197,521,521,521,521,0
20241120,174900,69674197,521,521,521,521,0
20241120,174800,69674197,521,521,521,521,0
20241120,174700,69674197,521,521,521,521,0
20241120,174600,69674197,521,521,521,521,0
20241120,174500,69674197,521,521,521,521,0
20241120,174400,69674197,521,521,521,521,0
20241120,174300,69674197,521,521,521,521,0
20241120,174200,69674197,521,521,521,521,2835
20241120,174100,69674197,521,521,521,521,0
20241120,174000,69674197,521,521,521,521,0
20241120,173900,69674197,521,521,521,521,0
20241120,173800,69674197,521,521,521,521,0
20241120,173700,69674197,521,521,521,521,0
20241120,173600,69674197,521,521,521,521,0
20241120,173500,69674197,521,521,521,521,0
20241120,173400,69674197,521,521,521,521,0
20241120,173300,69674197,521,521,521,521,0
20241120,173200,69674197,521,521,521,521,0
20241120,173100,69674197,521,521,521,521,0
20241120,173000,69674197,521,521,521,521,0
20241120,172900,69674197,521,521,521,521,0
20241120,172800,69674197,521,521,521,521,0
20241120,172700,69674197,521,521,521,521,0
20241120,172600,69674197,521,521,521,521,0
20241120,172500,69674197,521,521,521,521,0
20241120,172400,69674197,521,521,521,521,0
20241120,172300,69674197,521,521,521,521,0
20241120,172200,69674197,521,521,521,521,0
20241120,172100,69674197,521,521,521,521,0
20241120,172000,69674197,521,521,521,521,0
20241120,171900,69674197,521,521,521,521,0
20241120,171800,69674197,521,521,521,521,0
20241120,171700,69674197,521,521,521,521,0
20241120,171600,69674197,521,521,521,521,0
20241120,171500,69674197,521,521,521,521,0
20241120,171400,69674197,521,521,521,521,0
20241120,171300,69674197,521,521,521,521,0
20241120,171200,69674197,521,521,521,521,2835
20241120,171100,69674197,521,521,521,521,0
20241120,171000,69674197,521,521,521,521,0
20241120,170900,69674197,521,521,521,521,0
20241120,170800,69674197,521,521,521,521,0
20241120,170700,69674197,521,521,521,521,0
20241120,170600,69674197,521,521,521,521,0
20241120,170500,69674197,521,521,521,521,0
20241120,170400,69674197,521,521,521,521,0
20241120,170300,69674197,521,521,521,521,0
20241120,170200,69674197,521,521,521,521,0
20241120,170100,69674197,521,521,521,521,0
20241120,170000,69674197,521,521,521,521,0
20241120,165900,69674197,521,521,521,521,0
20241120,165800,69674197,521,521,521,521,0
20241120,165700,69674197,521,521,521,521,0
20241120,165600,69674197,521,521,521,521,0
20241120,165500,69674197,521,521,521,521,0
20241120,165400,69674197,521,521,521,521,0
20241120,165300,69674197,521,521,521,521,0
20241120,165200,69674197,521,521,521,521,0
20241120,165100,69674197,521,521,521,521,0
20241120,165000,69674197,521,521,521,521,0
20241120,164900,69674197,521,521,521,521,0
20241120,164800,69674197,521,521,521,521,0
20241120,164700,69674197,521,521,521,521,0
20241120,164600,69674197,521,521,521,521,0
20241120,164500,69674197,521,521,521,521,0
20241120,164400,69674197,521,521,521,521,0
20241120,164300,69674197,521,521,521,521,0
20241120,164200,69674197,521,521,521,521,2835
20241120,164100,69674197,521,521,521,521,0
20241120,164000,69674197,521,521,521,521,0
20241120,163900,69674197,521,521,521,521,0
20241120,163800,69674197,521,521,521,521,0
20241120,163700,69674197,521,521,521,521,0
20241120,163600,69674197,521,521,521,521,0
20241120,163500,69674197,521,521,521,521,0
20241120,163400,69674197,521,521,521,521,0
20241120,163300,69674197,521,521,521,521,0
20241120,163200,69674197,521,521,521,521,0
20241120,163100,69674197,521,521,521,521,0
20241120,163000,69674197,521,521,521,521,0
20241120,162900,69674197,521,521,521,521,0
20241120,162800,69674197,521,521,521,521,0
20241120,162700,69674197,521,521,521,521,0
20241120,162600,69674197,521,521,521,521,0
20241120,162500,69674197,521,521,521,521,0
20241120,162400,69674197,521,521,521,521,0
20241120,162300,69674197,521,521,521,521,0
20241120,162200,69674197,521,521,521,521,0
20241120,162100,69674197,521,521,521,521,0
20241120,162000,69674197,521,521,521,521,0
20241120,161900,69674197,521,521,521,521,0
20241120,161800,69674197,521,521,521,521,0
20241120,161700,69674197,521,521,521,521,0
20241120,161600,69674197,521,521,521,521,0
20241120,161500,69674197,521,521,521,521,0
20241120,161400,69674197,521,521,521,521,0
20241120,161300,69674197,521,521,521,521,0
20241120,161200,69674197,521,521,521,521,2835
20241120,161100,69674197,521,521,521,521,0
20241120,161000,69674197,521,521,521,521,0
20241120,160900,69674197,521,521,521,521,0
20241120,160800,69674197,521,521,521,521,0
20241120,160700,69674197,521,521,521,521,0
20241120,160600,69674197,521,521,521,521,0
20241120,160500,69674197,521,521,521,521,0
20241120,160400,69674197,521,521,521,521,0
20241120,160300,69674197,521,521,521,521,0
20241120,160200,69674197,521,521,521,521,0
20241120,160100,69674197,521,521,521,521,0
20241120,160000,69674197,521,521,521,521,0
20241120,155900,69674197,521,521,521,521,0
20241120,155800,69674197,521,521,521,521,0
20241120,155700,69674197,521,521,521,521,0
20241120,155600,69674197,521,521,521,521,0
20241120,155500,69674197,521,521,521,521,0
20241120,155400,69674197,521,521,521,521,0
20241120,155300,69674197,521,521,521,521,0
20241120,155200,69674197,521,521,521,521,0
20241120,155100,69674197,521,521,521,521,0
20241120,155000,69674197,521,521,521,521,0
20241120,154900,69674197,521,521,521,521,0
20241120,154800,69674197,521,521,521,521,0
20241120,154700,69674197,521,521,521,521,0
20241120,154600,69674197,521,521,521,521,0
20241120,154500,69674197,521,521,521,521,0
20241120,154400,69674197,521,521,521,521,0
20241120,154300,69674197,521,521,521,521,0
20241120,154200,69674197,521,521,521,521,2835
20241120,154100,69674197,521,521,521,521,0
20241120,154000,69674197,521,521,521,521,0
20241120,153900,69674197,521,521,521,521,0
20241120,153800,69674197,521,521,521,521,0
20241120,153700,69674197,521,521,521,521,0
20241120,153600,69674197,521,521,521,521,0
20241120,153500,69674197,521,521,521,521,0
20241120,153400,69674197,521,521,521,521,0
20241120,153300,69674197,521,521,521,521,0
20241120,153200,69674197,521,521,521,521,0
20241120,153100,69674197,521,521,521,521,0
20241120,153000,69674197,521,521,521,521,2835
20241120,152900,68197162,522,522,522,522,0
20241120,152800,68197162,522,522,522,522,0
20241120,152700,68197162,522,522,522,522,0
20241120,152600,68197162,522,522,522,522,0
20241120,152500,68197162,522,522,522,522,0
20241120,152400,68197162,522,522,522,522,0
20241120,152300,68197162,522,522,522,522,0
20241120,152200,68197162,522,522,522,522,0
20241120,152100,68197162,522,522,522,522,0
20241120,152000,68197162,522,522,522,522,0
20241120,151900,68197162,522,522,522,522,148
20241120,151800,68119906,522,522,522,521,194
20241120,151700,68018729,522,522,522,522,7000
20241120,151600,64364729,523,523,523,523,0
20241120,151500,64364729,523,523,523,523,0
20241120,151400,64364729,523,523,523,523,379
20241120,151300,64166512,523,523,523,523,0
20241120,151200,64166512,523,523,523,523,1010
20241120,151100,63638282,523,523,523,523,0
20241120,151000,63638282,523,523,523,522,130
20241120,150900,63570369,523,523,523,523,1847
20241120,150800,62604388,523,523,523,523,928
20241120,150700,62119044,523,523,523,523,2700
20241120,150600,60706944,523,523,523,523,0
20241120,150500,60706944,523,523,523,523,1
20241120,150400,60706421,523,523,523,523,9
20241120,150300,60701714,524,524,524,524,0
20241120,150200,60701714,524,523,524,523,1777
20241120,150100,59771866,523,523,523,523,0
20241120,150000,59771866,523,523,523,523,11
20241120,145900,59766113,524,524,524,524,0
20241120,145800,59766113,524,524,524,524,0
20241120,145700,59766113,524,524,524,524,0
20241120,145600,59766113,524,524,524,524,200
20241120,145500,59661313,524,524,524,523,506
20241120,145400,59396170,524,524,524,524,0
20241120,145300,59396170,524,524,524,524,687
20241120,145200,59036182,524,524,524,524,0
20241120,145100,59036182,524,523,524,523,1384
20241120,145000,58310969,524,524,524,524,0
20241120,144900,58310969,524,524,524,524,100
20241120,144800,58258569,523,523,523,523,0
20241120,144700,58258569,523,523,523,523,0
20241120,144600,58258569,523,523,523,523,3204
20241120,144500,56582877,523,523,523,523,1
20241120,144400,56582354,522,522,522,522,3
20241120,144300,56580788,523,523,523,523,0
20241120,144200,56580788,523,523,523,523,0
20241120,144100,56580788,523,523,523,523,0
20241120,144000,56580788,523,523,523,523,0
20241120,143900,56580788,523,523,523,523,0
20241120,143800,56580788,523,522,523,522,4763
20241120,143700,54094501,522,522,522,522,0
20241120,143600,54094501,522,522,522,522,0
20241120,143500,54094501,522,522,522,522,0
20241120,143400,54094501,522,522,522,522,0
20241120,143300,54094501,522,522,522,522,0
20241120,143200,54094501,522,522,522,522,2100
20241120,143100,52998301,522,522,522,522,870
20241120,143000,52544161,521,521,521,521,517
20241120,142900,52274804,521,521,521,521,0
20241120,142800,52274804,521,521,521,521,185
20241120,142700,52178419,520,520,520,520,0
20241120,142600,52178419,520,520,520,520,0
20241120,142500,52178419,520,520,520,520,35
20241120,142400,52160219,521,521,521,521,0
20241120,142300,52160219,521,521,521,521,0
20241120,142200,52160219,521,521,521,521,0
20241120,142100,52160219,521,521,521,521,20
20241120,142000,52149799,520,520,520,520,0
20241120,141900,52149799,520,520,520,520,0
20241120,141800,52149799,520,520,520,520,0
20241120,141700,52149799,520,520,520,520,200
20241120,141600,52045799,521,521,521,521,0
20241120,141500,52045799,521,521,521,521,0
20241120,141400,52045799,521,521,521,521,1
20241120,141300,52045278,520,520,520,520,156
20241120,141200,51964158,520,520,520,520,0
20241120,141100,51964158,520,520,520,520,0
20241120,141000,51964158,520,520,520,520,13
20241120,140900,51957398,521,521,521,521,0
20241120,140800,51957398,521,521,521,521,47
20241120,140700,51932911,521,521,521,521,1500
20241120,140600,51151411,522,522,522,522,0
20241120,140500,51151411,522,522,522,522,0
20241120,140400,51151411,522,522,522,522,0
20241120,140300,51151411,522,522,522,522,0
20241120,140200,51151411,522,522,522,522,0
20241120,140100,51151411,522,522,522,522,0
20241120,140000,51151411,522,522,522,522,0
20241120,135900,51151411,522,522,522,522,0
20241120,135800,51151411,522,522,522,522,0
20241120,135700,51151411,522,522,522,522,0
20241120,135600,51151411,522,522,522,522,0
20241120,135500,51151411,522,522,522,522,0
20241120,135400,51151411,522,522,522,522,7
20241120,135300,51147757,522,522,522,522,1
20241120,135200,51147235,520,520,520,520,0
20241120,135100,51147235,520,520,520,520,0
20241120,135000,51147235,520,520,520,520,0
20241120,134900,51147235,520,520,520,520,0
20241120,134800,51147235,520,520,520,520,0
20241120,134700,51147235,520,520,520,520,0
20241120,134600,51147235,520,520,520,520,0
20241120,134500,51147235,520,520,520,520,0
20241120,134400,51147235,520,520,520,520,0
20241120,134300,51147235,520,520,520,520,0
20241120,134200,51147235,520,520,520,520,0
20241120,134100,51147235,520,520,520,520,0
20241120,134000,51147235,520,520,520,520,0
20241120,133900,51147235,520,520,520,520,0
20241120,133800,51147235,520,520,520,520,0
20241120,133700,51147235,520,520,520,520,0
20241120,133600,51147235,520,520,520,520,0
20241120,133500,51147235,520,520,520,520,0
20241120,133400,51147235,520,520,520,520,16
20241120,133300,51138915,521,521,521,521,0
20241120,133200,51138915,521,521,521,521,0
20241120,133100,51138915,521,521,521,521,0
20241120,133000,51138915,521,521,521,521,250
20241120,132900,51008665,520,520,520,520,0
20241120,132800,51008665,520,521,521,520,11
20241120,132700,51002944,520,520,520,520,0
20241120,132600,51002944,520,520,520,520,0
20241120,132500,51002944,520,520,520,520,0
20241120,132400,51002944,520,520,520,520,0
20241120,132300,51002944,520,520,520,520,0
20241120,132200,51002944,520,520,520,520,11
20241120,132100,50997224,521,521,521,521,200
20241120,132000,50893024,519,519,519,519,0
20241120,131900,50893024,519,519,519,519,0
20241120,131800,50893024,519,519,519,519,0
20241120,131700,50893024,519,520,520,519,5146
20241120,131600,48221740,520,520,520,520,0
20241120,131500,48221740,520,520,520,520,1288
20241120,131400,47551980,521,521,521,521,0
20241120,131300,47551980,521,521,521,521,0
20241120,131200,47551980,521,521,521,521,0
20241120,131100,47551980,521,521,521,521,1
20241120,131000,47551459,520,520,520,520,0
20241120,130900,47551459,520,520,520,520,0
20241120,130800,47551459,520,520,520,520,0
20241120,130700,47551459,520,520,520,520,0
20241120,130600,47551459,520,520,520,520,0
20241120,130500,47551459,520,520,520,520,0
20241120,130400,47551459,520,520,520,520,0
20241120,130300,47551459,520,520,520,520,52
20241120,130200,47524419,520,520,520,520,0
20241120,130100,47524419,520,520,520,520,0
20241120,130000,47524419,520,520,520,520,0
20241120,125900,47524419,520,520,520,520,0
20241120,125800,47524419,520,520,520,520,0
20241120,125700,47524419,520,520,520,520,0
20241120,125600,47524419,520,520,520,520,484
20241120,125500,47272739,521,521,521,521,0
20241120,125400,47272739,521,521,521,521,37
20241120,125300,47253462,521,521,521,521,8
20241120,125200,47249294,521,521,521,521,0
20241120,125100,47249294,521,521,521,521,0
20241120,125000,47249294,521,521,521,521,0
20241120,124900,47249294,521,521,521,521,0
20241120,124800,47249294,521,521,521,521,0
20241120,124700,47249294,521,521,521,521,0
20241120,124600,47249294,521,521,521,521,79
20241120,124500,47208135,521,521,521,521,16
20241120,124400,47199799,521,521,521,521,0
20241120,124300,47199799,521,522,522,521,57
20241120,124200,47170050,522,522,522,522,0
20241120,124100,47170050,522,522,522,522,0
20241120,124000,47170050,522,522,522,522,9
20241120,123900,47165352,522,522,522,522,0
20241120,123800,47165352,522,522,522,522,2
20241120,123700,47164308,524,524,524,524,0
20241120,123600,47164308,524,524,524,524,15
20241120,123500,47156448,523,523,523,523,0
20241120,123400,47156448,523,523,523,523,0
20241120,123300,47156448,523,523,523,523,0
20241120,123200,47156448,523,523,523,523,0
20241120,123100,47156448,523,523,523,523,0
20241120,123000,47156448,523,523,523,523,7
20241120,122900,47152787,523,523,523,523,0
20241120,122800,47152787,523,523,523,523,2
20241120,122700,47151741,524,524,524,524,3
20241120,122600,47150169,524,524,524,524,0
20241120,122500,47150169,524,524,524,524,0
20241120,122400,47150169,524,524,524,524,0
20241120,122300,47150169,524,524,524,524,17
20241120,122200,47141261,524,519,525,519,25015
20241120,122100,34042824,520,520,520,520,2
20241120,122000,34041784,520,520,520,520,0
20241120,121900,34041784,520,520,520,520,0
20241120,121800,34041784,520,520,520,520,0
20241120,121700,34041784,520,520,520,520,0
20241120,121600,34041784,520,520,520,520,567
20241120,121500,33746944,520,519,520,519,653
20241120,121400,33407817,519,519,519,519,51
20241120,121300,33381348,519,519,519,519,54
20241120,121200,33353322,518,518,518,518,0
20241120,121100,33353322,518,518,518,518,0
20241120,121000,33353322,518,518,518,518,0
20241120,120900,33353322,518,518,518,518,0
20241120,120800,33353322,518,518,518,518,0
20241120,120700,33353322,518,518,518,518,0
20241120,120600,33353322,518,518,518,518,0
20241120,120500,33353322,518,518,518,518,1
20241120,120400,33352804,519,519,519,519,0
20241120,120300,33352804,519,519,519,519,0
20241120,120200,33352804,519,519,519,519,70
20241120,120100,33316474,519,519,519,519,30
20241120,120000,33300904,518,518,518,518,0
20241120,115900,33300904,518,518,518,518,1
20241120,115800,33300386,517,517,517,517,0
20241120,115700,33300386,517,517,517,517,0
20241120,115600,33300386,517,517,517,517,0
20241120,115500,33300386,517,517,517,517,0
20241120,115400,33300386,517,517,517,517,0
20241120,115300,33300386,517,517,517,517,0
20241120,115200,33300386,517,517,517,517,0
20241120,115100,33300386,517,517,517,517,0
20241120,115000,33300386,517,517,517,517,0
20241120,114900,33300386,517,517,517,517,0
20241120,114800,33300386,517,517,517,517,0
20241120,114700,33300386,517,517,517,517,0
20241120,114600,33300386,517,517,517,517,0
20241120,114500,33300386,517,517,517,517,0
20241120,114400,33300386,517,517,517,517,0
20241120,114300,33300386,517,517,517,517,0
20241120,114200,33300386,517,517,517,517,0
20241120,114100,33300386,517,517,517,517,0
20241120,114000,33300386,517,517,517,517,0
20241120,113900,33300386,517,517,517,517,0
20241120,113800,33300386,517,517,517,517,0
20241120,113700,33300386,517,517,517,517,0
20241120,113600,33300386,517,517,517,517,0
20241120,113500,33300386,517,517,517,517,1
20241120,113400,33299869,518,518,518,518,0
20241120,113300,33299869,518,518,518,518,250
20241120,113200,33170369,516,518,518,516,281
20241120,113100,33025371,516,516,516,516,200
20241120,113000,32922171,517,517,517,517,0
20241120,112900,32922171,517,517,517,517,5
20241120,112800,32919586,517,517,517,517,0
20241120,112700,32919586,517,517,517,517,52
20241120,112600,32892702,517,517,517,517,1
20241120,112500,32892185,515,515,515,515,0
20241120,112400,32892185,515,515,515,515,0
20241120,112300,32892185,515,515,515,515,20
20241120,112200,32881885,517,517,517,517,1
20241120,112100,32881368,514,514,514,514,0
20241120,112000,32881368,514,514,514,514,0
20241120,111900,32881368,514,514,514,514,0
20241120,111800,32881368,514,514,514,514,0
20241120,111700,32881368,514,514,514,514,0
20241120,111600,32881368,514,517,517,514,9056
20241120,111500,28217472,517,517,517,517,0
20241120,111400,28217472,517,517,517,517,0
20241120,111300,28217472,517,517,517,517,0
20241120,111200,28217472,517,517,517,517,0
20241120,111100,28217472,517,517,517,517,0
20241120,111000,28217472,517,517,517,517,0
20241120,110900,28217472,517,517,517,517,3780
20241120,110800,26263212,517,517,517,517,0
20241120,110700,26263212,517,517,517,517,4295
20241120,110600,24042697,520,520,520,520,0
20241120,110500,24042697,520,520,520,520,0
20241120,110400,24042697,520,520,520,520,0
20241120,110300,24042697,520,520,520,520,0
20241120,110200,24042697,520,520,520,520,1
20241120,110100,24042177,516,519,519,516,4205
20241120,110000,21867015,520,520,520,520,90
20241120,105900,21820215,520,520,520,520,0
20241120,105800,21820215,520,520,520,520,0
20241120,105700,21820215,520,520,520,520,1
20241120,105600,21819695,520,520,520,520,0
20241120,105500,21819695,520,520,520,520,0
20241120,105400,21819695,520,520,520,520,13
20241120,105300,21812935,520,520,520,520,0
20241120,105200,21812935,520,520,520,520,340
20241120,105100,21636135,520,520,520,520,0
20241120,105000,21636135,520,520,520,520,0
20241120,104900,21636135,520,520,520,520,0
20241120,104800,21636135,520,520,520,520,1
20241120,104700,21635615,520,520,520,520,0
20241120,104600,21635615,520,520,520,520,1
20241120,104500,21635095,519,519,519,519,0
20241120,104400,21635095,519,519,519,519,0
20241120,104300,21635095,519,519,519,519,0
20241120,104200,21635095,519,519,519,519,251
20241120,104100,21504826,519,519,519,519,1
20241120,104000,21504307,515,519,519,515,9000
20241120,103900,16858002,519,519,519,519,0
20241120,103800,16858002,519,519,519,519,0
20241120,103700,16858002,519,519,519,519,0
20241120,103600,16858002,519,519,519,519,0
20241120,103500,16858002,519,519,519,519,0
20241120,103400,16858002,519,519,519,519,0
20241120,103300,16858002,519,519,519,519,0
20241120,103200,16858002,519,519,519,519,0
20241120,103100,16858002,519,519,519,519,0
20241120,103000,16858002,519,519,519,519,0
20241120,102900,16858002,519,519,519,519,0
20241120,102800,16858002,519,519,519,519,0
20241120,102700,16858002,519,521,521,519,252
20241120,102600,16727104,522,522,522,521,300
20241120,102500,16570554,521,521,521,521,2100
20241120,102400,15476454,518,519,519,518,2000
20241120,102300,14439754,522,522,522,522,0
20241120,102200,14439754,522,522,522,522,0
20241120,102100,14439754,522,522,522,522,0
20241120,102000,14439754,522,522,522,522,0
20241120,101900,14439754,522,522,522,522,4
20241120,101800,14437666,522,522,522,522,0
20241120,101700,14437666,522,522,522,522,0
20241120,101600,14437666,522,522,522,522,2021
20241120,101500,13382704,522,522,522,522,0
20241120,101400,13382704,522,522,522,522,0
20241120,101300,13382704,522,522,522,522,0
20241120,101200,13382704,522,522,522,522,0
20241120,101100,13382704,522,522,522,522,0
20241120,101000,13382704,522,522,522,522,0
20241120,100900,13382704,522,522,522,522,0
20241120,100800,13382704,522,522,522,522,0
20241120,100700,13382704,522,522,522,522,0
20241120,100600,13382704,522,522,522,522,91
20241120,100500,13335202,522,521,522,521,401
20241120,100400,13126172,521,521,521,521,1
20241120,100300,13125651,521,521,521,521,2
20241120,100200,13124609,521,521,521,521,5
20241120,100100,13122004,520,520,520,520,4
20241120,100000,13119924,520,520,520,520,96
20241120,095900,13070004,520,520,520,520,4
20241120,095800,13067924,520,520,520,520,500
20241120,095700,12807924,516,520,520,516,7081
20241120,095600,9149833,520,520,520,520,0
20241120,095500,9149833,520,520,520,520,0
20241120,095400,9149833,520,520,520,520,2
20241120,095300,9148793,520,520,520,520,0
20241120,095200,9148793,520,520,520,520,0
20241120,095100,9148793,520,520,520,520,500
20241120,095000,8888793,520,520,520,520,304
20241120,094900,8730713,521,521,521,521,4
20241120,094800,8728629,521,521,521,521,0
20241120,094700,8728629,521,521,521,521,0
20241120,094600,8728629,521,521,521,521,0
20241120,094500,8728629,521,521,521,521,0
20241120,094400,8728629,521,521,521,521,400
20241120,094300,8520229,521,520,521,520,1520
20241120,094200,7728310,521,521,521,521,0
20241120,094100,7728310,521,521,521,521,0
20241120,094000,7728310,521,521,521,521,1
20241120,093900,7727789,520,520,520,520,0
20241120,093800,7727789,520,520,520,520,0
20241120,093700,7727789,520,520,520,520,100
20241120,093600,7675789,520,520,520,520,0
20241120,093500,7675789,520,520,520,520,4
20241120,093400,7673709,520,520,520,520,20
20241120,093300,7663309,517,517,517,517,0
20241120,093200,7663309,517,517,517,517,0
20241120,093100,7663309,517,517,517,517,0
20241120,093000,7663309,517,517,517,517,0
20241120,092900,7663309,517,520,520,517,5311
20241120,092800,4913260,522,522,522,522,0
20241120,092700,4913260,522,522,522,522,0
20241120,092600,4913260,522,522,522,522,1920
20241120,092500,3911020,522,521,522,521,259
20241120,092400,3776032,520,520,520,520,0
20241120,092300,3776032,520,520,520,520,0
20241120,092200,3776032,520,520,520,520,0
20241120,092100,3776032,520,520,520,520,347
20241120,092000,3595592,521,521,521,521,0
20241120,091900,3595592,521,521,521,521,203
20241120,091800,3489829,521,521,521,521,4
20241120,091700,3487745,522,522,522,522,0
20241120,091600,3487745,522,522,522,522,0
20241120,091500,3487745,522,521,522,521,21
20241120,091400,3476784,521,521,521,521,0
20241120,091300,3476784,521,522,522,521,201
20241120,091200,3371863,520,520,520,520,0
20241120,091100,3371863,520,521,521,520,3431
20241120,091000,1587621,521,521,521,521,2000
20241120,090900,545621,522,522,522,522,394
20241120,090800,339953,523,523,523,523,0
20241120,090700,339953,523,523,523,523,20
20241120,090600,329493,524,524,524,524,0
20241120,090500,329493,524,524,524,524,0
20241120,090400,329493,524,524,524,524,0
20241120,090300,329493,524,524,524,524,0
20241120,090200,329493,524,524,524,524,5
20241120,090100,326873,523,523,523,523,0
20241120,090000,326873,523,523,523,521,625
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191200 69674197 521 521 521 521 2835
3 20241120 191100 69674197 521 521 521 521 0
4 20241120 191000 69674197 521 521 521 521 0
5 20241120 190900 69674197 521 521 521 521 0
6 20241120 190800 69674197 521 521 521 521 0
7 20241120 190700 69674197 521 521 521 521 0
8 20241120 190600 69674197 521 521 521 521 0
9 20241120 190500 69674197 521 521 521 521 0
10 20241120 190400 69674197 521 521 521 521 0
11 20241120 190300 69674197 521 521 521 521 0
12 20241120 190200 69674197 521 521 521 521 0
13 20241120 190100 69674197 521 521 521 521 0
14 20241120 190000 69674197 521 521 521 521 0
15 20241120 185900 69674197 521 521 521 521 0
16 20241120 185800 69674197 521 521 521 521 0
17 20241120 185700 69674197 521 521 521 521 0
18 20241120 185600 69674197 521 521 521 521 0
19 20241120 185500 69674197 521 521 521 521 0
20 20241120 185400 69674197 521 521 521 521 0
21 20241120 185300 69674197 521 521 521 521 0
22 20241120 185200 69674197 521 521 521 521 0
23 20241120 185100 69674197 521 521 521 521 0
24 20241120 185000 69674197 521 521 521 521 0
25 20241120 184900 69674197 521 521 521 521 0
26 20241120 184800 69674197 521 521 521 521 0
27 20241120 184700 69674197 521 521 521 521 0
28 20241120 184600 69674197 521 521 521 521 0
29 20241120 184500 69674197 521 521 521 521 0
30 20241120 184400 69674197 521 521 521 521 0
31 20241120 184300 69674197 521 521 521 521 0
32 20241120 184200 69674197 521 521 521 521 2835
33 20241120 184100 69674197 521 521 521 521 0
34 20241120 184000 69674197 521 521 521 521 0
35 20241120 183900 69674197 521 521 521 521 0
36 20241120 183800 69674197 521 521 521 521 0
37 20241120 183700 69674197 521 521 521 521 0
38 20241120 183600 69674197 521 521 521 521 0
39 20241120 183500 69674197 521 521 521 521 0
40 20241120 183400 69674197 521 521 521 521 0
41 20241120 183300 69674197 521 521 521 521 0
42 20241120 183200 69674197 521 521 521 521 0
43 20241120 183100 69674197 521 521 521 521 0
44 20241120 183000 69674197 521 521 521 521 0
45 20241120 182900 69674197 521 521 521 521 0
46 20241120 182800 69674197 521 521 521 521 0
47 20241120 182700 69674197 521 521 521 521 0
48 20241120 182600 69674197 521 521 521 521 0
49 20241120 182500 69674197 521 521 521 521 0
50 20241120 182400 69674197 521 521 521 521 0
51 20241120 182300 69674197 521 521 521 521 0
52 20241120 182200 69674197 521 521 521 521 0
53 20241120 182100 69674197 521 521 521 521 0
54 20241120 182000 69674197 521 521 521 521 0
55 20241120 181900 69674197 521 521 521 521 0
56 20241120 181800 69674197 521 521 521 521 0
57 20241120 181700 69674197 521 521 521 521 0
58 20241120 181600 69674197 521 521 521 521 0
59 20241120 181500 69674197 521 521 521 521 0
60 20241120 181400 69674197 521 521 521 521 0
61 20241120 181300 69674197 521 521 521 521 0
62 20241120 181200 69674197 521 521 521 521 2835
63 20241120 181100 69674197 521 521 521 521 0
64 20241120 181000 69674197 521 521 521 521 0
65 20241120 180900 69674197 521 521 521 521 0
66 20241120 180800 69674197 521 521 521 521 0
67 20241120 180700 69674197 521 521 521 521 0
68 20241120 180600 69674197 521 521 521 521 0
69 20241120 180500 69674197 521 521 521 521 0
70 20241120 180400 69674197 521 521 521 521 0
71 20241120 180300 69674197 521 521 521 521 0
72 20241120 180200 69674197 521 521 521 521 0
73 20241120 180100 69674197 521 521 521 521 0
74 20241120 180000 69674197 521 521 521 521 0
75 20241120 175900 69674197 521 521 521 521 0
76 20241120 175800 69674197 521 521 521 521 0
77 20241120 175700 69674197 521 521 521 521 0
78 20241120 175600 69674197 521 521 521 521 0
79 20241120 175500 69674197 521 521 521 521 0
80 20241120 175400 69674197 521 521 521 521 0
81 20241120 175300 69674197 521 521 521 521 0
82 20241120 175200 69674197 521 521 521 521 0
83 20241120 175100 69674197 521 521 521 521 0
84 20241120 175000 69674197 521 521 521 521 0
85 20241120 174900 69674197 521 521 521 521 0
86 20241120 174800 69674197 521 521 521 521 0
87 20241120 174700 69674197 521 521 521 521 0
88 20241120 174600 69674197 521 521 521 521 0
89 20241120 174500 69674197 521 521 521 521 0
90 20241120 174400 69674197 521 521 521 521 0
91 20241120 174300 69674197 521 521 521 521 0
92 20241120 174200 69674197 521 521 521 521 2835
93 20241120 174100 69674197 521 521 521 521 0
94 20241120 174000 69674197 521 521 521 521 0
95 20241120 173900 69674197 521 521 521 521 0
96 20241120 173800 69674197 521 521 521 521 0
97 20241120 173700 69674197 521 521 521 521 0
98 20241120 173600 69674197 521 521 521 521 0
99 20241120 173500 69674197 521 521 521 521 0
100 20241120 173400 69674197 521 521 521 521 0
101 20241120 173300 69674197 521 521 521 521 0
102 20241120 173200 69674197 521 521 521 521 0
103 20241120 173100 69674197 521 521 521 521 0
104 20241120 173000 69674197 521 521 521 521 0
105 20241120 172900 69674197 521 521 521 521 0
106 20241120 172800 69674197 521 521 521 521 0
107 20241120 172700 69674197 521 521 521 521 0
108 20241120 172600 69674197 521 521 521 521 0
109 20241120 172500 69674197 521 521 521 521 0
110 20241120 172400 69674197 521 521 521 521 0
111 20241120 172300 69674197 521 521 521 521 0
112 20241120 172200 69674197 521 521 521 521 0
113 20241120 172100 69674197 521 521 521 521 0
114 20241120 172000 69674197 521 521 521 521 0
115 20241120 171900 69674197 521 521 521 521 0
116 20241120 171800 69674197 521 521 521 521 0
117 20241120 171700 69674197 521 521 521 521 0
118 20241120 171600 69674197 521 521 521 521 0
119 20241120 171500 69674197 521 521 521 521 0
120 20241120 171400 69674197 521 521 521 521 0
121 20241120 171300 69674197 521 521 521 521 0
122 20241120 171200 69674197 521 521 521 521 2835
123 20241120 171100 69674197 521 521 521 521 0
124 20241120 171000 69674197 521 521 521 521 0
125 20241120 170900 69674197 521 521 521 521 0
126 20241120 170800 69674197 521 521 521 521 0
127 20241120 170700 69674197 521 521 521 521 0
128 20241120 170600 69674197 521 521 521 521 0
129 20241120 170500 69674197 521 521 521 521 0
130 20241120 170400 69674197 521 521 521 521 0
131 20241120 170300 69674197 521 521 521 521 0
132 20241120 170200 69674197 521 521 521 521 0
133 20241120 170100 69674197 521 521 521 521 0
134 20241120 170000 69674197 521 521 521 521 0
135 20241120 165900 69674197 521 521 521 521 0
136 20241120 165800 69674197 521 521 521 521 0
137 20241120 165700 69674197 521 521 521 521 0
138 20241120 165600 69674197 521 521 521 521 0
139 20241120 165500 69674197 521 521 521 521 0
140 20241120 165400 69674197 521 521 521 521 0
141 20241120 165300 69674197 521 521 521 521 0
142 20241120 165200 69674197 521 521 521 521 0
143 20241120 165100 69674197 521 521 521 521 0
144 20241120 165000 69674197 521 521 521 521 0
145 20241120 164900 69674197 521 521 521 521 0
146 20241120 164800 69674197 521 521 521 521 0
147 20241120 164700 69674197 521 521 521 521 0
148 20241120 164600 69674197 521 521 521 521 0
149 20241120 164500 69674197 521 521 521 521 0
150 20241120 164400 69674197 521 521 521 521 0
151 20241120 164300 69674197 521 521 521 521 0
152 20241120 164200 69674197 521 521 521 521 2835
153 20241120 164100 69674197 521 521 521 521 0
154 20241120 164000 69674197 521 521 521 521 0
155 20241120 163900 69674197 521 521 521 521 0
156 20241120 163800 69674197 521 521 521 521 0
157 20241120 163700 69674197 521 521 521 521 0
158 20241120 163600 69674197 521 521 521 521 0
159 20241120 163500 69674197 521 521 521 521 0
160 20241120 163400 69674197 521 521 521 521 0
161 20241120 163300 69674197 521 521 521 521 0
162 20241120 163200 69674197 521 521 521 521 0
163 20241120 163100 69674197 521 521 521 521 0
164 20241120 163000 69674197 521 521 521 521 0
165 20241120 162900 69674197 521 521 521 521 0
166 20241120 162800 69674197 521 521 521 521 0
167 20241120 162700 69674197 521 521 521 521 0
168 20241120 162600 69674197 521 521 521 521 0
169 20241120 162500 69674197 521 521 521 521 0
170 20241120 162400 69674197 521 521 521 521 0
171 20241120 162300 69674197 521 521 521 521 0
172 20241120 162200 69674197 521 521 521 521 0
173 20241120 162100 69674197 521 521 521 521 0
174 20241120 162000 69674197 521 521 521 521 0
175 20241120 161900 69674197 521 521 521 521 0
176 20241120 161800 69674197 521 521 521 521 0
177 20241120 161700 69674197 521 521 521 521 0
178 20241120 161600 69674197 521 521 521 521 0
179 20241120 161500 69674197 521 521 521 521 0
180 20241120 161400 69674197 521 521 521 521 0
181 20241120 161300 69674197 521 521 521 521 0
182 20241120 161200 69674197 521 521 521 521 2835
183 20241120 161100 69674197 521 521 521 521 0
184 20241120 161000 69674197 521 521 521 521 0
185 20241120 160900 69674197 521 521 521 521 0
186 20241120 160800 69674197 521 521 521 521 0
187 20241120 160700 69674197 521 521 521 521 0
188 20241120 160600 69674197 521 521 521 521 0
189 20241120 160500 69674197 521 521 521 521 0
190 20241120 160400 69674197 521 521 521 521 0
191 20241120 160300 69674197 521 521 521 521 0
192 20241120 160200 69674197 521 521 521 521 0
193 20241120 160100 69674197 521 521 521 521 0
194 20241120 160000 69674197 521 521 521 521 0
195 20241120 155900 69674197 521 521 521 521 0
196 20241120 155800 69674197 521 521 521 521 0
197 20241120 155700 69674197 521 521 521 521 0
198 20241120 155600 69674197 521 521 521 521 0
199 20241120 155500 69674197 521 521 521 521 0
200 20241120 155400 69674197 521 521 521 521 0
201 20241120 155300 69674197 521 521 521 521 0
202 20241120 155200 69674197 521 521 521 521 0
203 20241120 155100 69674197 521 521 521 521 0
204 20241120 155000 69674197 521 521 521 521 0
205 20241120 154900 69674197 521 521 521 521 0
206 20241120 154800 69674197 521 521 521 521 0
207 20241120 154700 69674197 521 521 521 521 0
208 20241120 154600 69674197 521 521 521 521 0
209 20241120 154500 69674197 521 521 521 521 0
210 20241120 154400 69674197 521 521 521 521 0
211 20241120 154300 69674197 521 521 521 521 0
212 20241120 154200 69674197 521 521 521 521 2835
213 20241120 154100 69674197 521 521 521 521 0
214 20241120 154000 69674197 521 521 521 521 0
215 20241120 153900 69674197 521 521 521 521 0
216 20241120 153800 69674197 521 521 521 521 0
217 20241120 153700 69674197 521 521 521 521 0
218 20241120 153600 69674197 521 521 521 521 0
219 20241120 153500 69674197 521 521 521 521 0
220 20241120 153400 69674197 521 521 521 521 0
221 20241120 153300 69674197 521 521 521 521 0
222 20241120 153200 69674197 521 521 521 521 0
223 20241120 153100 69674197 521 521 521 521 0
224 20241120 153000 69674197 521 521 521 521 2835
225 20241120 152900 68197162 522 522 522 522 0
226 20241120 152800 68197162 522 522 522 522 0
227 20241120 152700 68197162 522 522 522 522 0
228 20241120 152600 68197162 522 522 522 522 0
229 20241120 152500 68197162 522 522 522 522 0
230 20241120 152400 68197162 522 522 522 522 0
231 20241120 152300 68197162 522 522 522 522 0
232 20241120 152200 68197162 522 522 522 522 0
233 20241120 152100 68197162 522 522 522 522 0
234 20241120 152000 68197162 522 522 522 522 0
235 20241120 151900 68197162 522 522 522 522 148
236 20241120 151800 68119906 522 522 522 521 194
237 20241120 151700 68018729 522 522 522 522 7000
238 20241120 151600 64364729 523 523 523 523 0
239 20241120 151500 64364729 523 523 523 523 0
240 20241120 151400 64364729 523 523 523 523 379
241 20241120 151300 64166512 523 523 523 523 0
242 20241120 151200 64166512 523 523 523 523 1010
243 20241120 151100 63638282 523 523 523 523 0
244 20241120 151000 63638282 523 523 523 522 130
245 20241120 150900 63570369 523 523 523 523 1847
246 20241120 150800 62604388 523 523 523 523 928
247 20241120 150700 62119044 523 523 523 523 2700
248 20241120 150600 60706944 523 523 523 523 0
249 20241120 150500 60706944 523 523 523 523 1
250 20241120 150400 60706421 523 523 523 523 9
251 20241120 150300 60701714 524 524 524 524 0
252 20241120 150200 60701714 524 523 524 523 1777
253 20241120 150100 59771866 523 523 523 523 0
254 20241120 150000 59771866 523 523 523 523 11
255 20241120 145900 59766113 524 524 524 524 0
256 20241120 145800 59766113 524 524 524 524 0
257 20241120 145700 59766113 524 524 524 524 0
258 20241120 145600 59766113 524 524 524 524 200
259 20241120 145500 59661313 524 524 524 523 506
260 20241120 145400 59396170 524 524 524 524 0
261 20241120 145300 59396170 524 524 524 524 687
262 20241120 145200 59036182 524 524 524 524 0
263 20241120 145100 59036182 524 523 524 523 1384
264 20241120 145000 58310969 524 524 524 524 0
265 20241120 144900 58310969 524 524 524 524 100
266 20241120 144800 58258569 523 523 523 523 0
267 20241120 144700 58258569 523 523 523 523 0
268 20241120 144600 58258569 523 523 523 523 3204
269 20241120 144500 56582877 523 523 523 523 1
270 20241120 144400 56582354 522 522 522 522 3
271 20241120 144300 56580788 523 523 523 523 0
272 20241120 144200 56580788 523 523 523 523 0
273 20241120 144100 56580788 523 523 523 523 0
274 20241120 144000 56580788 523 523 523 523 0
275 20241120 143900 56580788 523 523 523 523 0
276 20241120 143800 56580788 523 522 523 522 4763
277 20241120 143700 54094501 522 522 522 522 0
278 20241120 143600 54094501 522 522 522 522 0
279 20241120 143500 54094501 522 522 522 522 0
280 20241120 143400 54094501 522 522 522 522 0
281 20241120 143300 54094501 522 522 522 522 0
282 20241120 143200 54094501 522 522 522 522 2100
283 20241120 143100 52998301 522 522 522 522 870
284 20241120 143000 52544161 521 521 521 521 517
285 20241120 142900 52274804 521 521 521 521 0
286 20241120 142800 52274804 521 521 521 521 185
287 20241120 142700 52178419 520 520 520 520 0
288 20241120 142600 52178419 520 520 520 520 0
289 20241120 142500 52178419 520 520 520 520 35
290 20241120 142400 52160219 521 521 521 521 0
291 20241120 142300 52160219 521 521 521 521 0
292 20241120 142200 52160219 521 521 521 521 0
293 20241120 142100 52160219 521 521 521 521 20
294 20241120 142000 52149799 520 520 520 520 0
295 20241120 141900 52149799 520 520 520 520 0
296 20241120 141800 52149799 520 520 520 520 0
297 20241120 141700 52149799 520 520 520 520 200
298 20241120 141600 52045799 521 521 521 521 0
299 20241120 141500 52045799 521 521 521 521 0
300 20241120 141400 52045799 521 521 521 521 1
301 20241120 141300 52045278 520 520 520 520 156
302 20241120 141200 51964158 520 520 520 520 0
303 20241120 141100 51964158 520 520 520 520 0
304 20241120 141000 51964158 520 520 520 520 13
305 20241120 140900 51957398 521 521 521 521 0
306 20241120 140800 51957398 521 521 521 521 47
307 20241120 140700 51932911 521 521 521 521 1500
308 20241120 140600 51151411 522 522 522 522 0
309 20241120 140500 51151411 522 522 522 522 0
310 20241120 140400 51151411 522 522 522 522 0
311 20241120 140300 51151411 522 522 522 522 0
312 20241120 140200 51151411 522 522 522 522 0
313 20241120 140100 51151411 522 522 522 522 0
314 20241120 140000 51151411 522 522 522 522 0
315 20241120 135900 51151411 522 522 522 522 0
316 20241120 135800 51151411 522 522 522 522 0
317 20241120 135700 51151411 522 522 522 522 0
318 20241120 135600 51151411 522 522 522 522 0
319 20241120 135500 51151411 522 522 522 522 0
320 20241120 135400 51151411 522 522 522 522 7
321 20241120 135300 51147757 522 522 522 522 1
322 20241120 135200 51147235 520 520 520 520 0
323 20241120 135100 51147235 520 520 520 520 0
324 20241120 135000 51147235 520 520 520 520 0
325 20241120 134900 51147235 520 520 520 520 0
326 20241120 134800 51147235 520 520 520 520 0
327 20241120 134700 51147235 520 520 520 520 0
328 20241120 134600 51147235 520 520 520 520 0
329 20241120 134500 51147235 520 520 520 520 0
330 20241120 134400 51147235 520 520 520 520 0
331 20241120 134300 51147235 520 520 520 520 0
332 20241120 134200 51147235 520 520 520 520 0
333 20241120 134100 51147235 520 520 520 520 0
334 20241120 134000 51147235 520 520 520 520 0
335 20241120 133900 51147235 520 520 520 520 0
336 20241120 133800 51147235 520 520 520 520 0
337 20241120 133700 51147235 520 520 520 520 0
338 20241120 133600 51147235 520 520 520 520 0
339 20241120 133500 51147235 520 520 520 520 0
340 20241120 133400 51147235 520 520 520 520 16
341 20241120 133300 51138915 521 521 521 521 0
342 20241120 133200 51138915 521 521 521 521 0
343 20241120 133100 51138915 521 521 521 521 0
344 20241120 133000 51138915 521 521 521 521 250
345 20241120 132900 51008665 520 520 520 520 0
346 20241120 132800 51008665 520 521 521 520 11
347 20241120 132700 51002944 520 520 520 520 0
348 20241120 132600 51002944 520 520 520 520 0
349 20241120 132500 51002944 520 520 520 520 0
350 20241120 132400 51002944 520 520 520 520 0
351 20241120 132300 51002944 520 520 520 520 0
352 20241120 132200 51002944 520 520 520 520 11
353 20241120 132100 50997224 521 521 521 521 200
354 20241120 132000 50893024 519 519 519 519 0
355 20241120 131900 50893024 519 519 519 519 0
356 20241120 131800 50893024 519 519 519 519 0
357 20241120 131700 50893024 519 520 520 519 5146
358 20241120 131600 48221740 520 520 520 520 0
359 20241120 131500 48221740 520 520 520 520 1288
360 20241120 131400 47551980 521 521 521 521 0
361 20241120 131300 47551980 521 521 521 521 0
362 20241120 131200 47551980 521 521 521 521 0
363 20241120 131100 47551980 521 521 521 521 1
364 20241120 131000 47551459 520 520 520 520 0
365 20241120 130900 47551459 520 520 520 520 0
366 20241120 130800 47551459 520 520 520 520 0
367 20241120 130700 47551459 520 520 520 520 0
368 20241120 130600 47551459 520 520 520 520 0
369 20241120 130500 47551459 520 520 520 520 0
370 20241120 130400 47551459 520 520 520 520 0
371 20241120 130300 47551459 520 520 520 520 52
372 20241120 130200 47524419 520 520 520 520 0
373 20241120 130100 47524419 520 520 520 520 0
374 20241120 130000 47524419 520 520 520 520 0
375 20241120 125900 47524419 520 520 520 520 0
376 20241120 125800 47524419 520 520 520 520 0
377 20241120 125700 47524419 520 520 520 520 0
378 20241120 125600 47524419 520 520 520 520 484
379 20241120 125500 47272739 521 521 521 521 0
380 20241120 125400 47272739 521 521 521 521 37
381 20241120 125300 47253462 521 521 521 521 8
382 20241120 125200 47249294 521 521 521 521 0
383 20241120 125100 47249294 521 521 521 521 0
384 20241120 125000 47249294 521 521 521 521 0
385 20241120 124900 47249294 521 521 521 521 0
386 20241120 124800 47249294 521 521 521 521 0
387 20241120 124700 47249294 521 521 521 521 0
388 20241120 124600 47249294 521 521 521 521 79
389 20241120 124500 47208135 521 521 521 521 16
390 20241120 124400 47199799 521 521 521 521 0
391 20241120 124300 47199799 521 522 522 521 57
392 20241120 124200 47170050 522 522 522 522 0
393 20241120 124100 47170050 522 522 522 522 0
394 20241120 124000 47170050 522 522 522 522 9
395 20241120 123900 47165352 522 522 522 522 0
396 20241120 123800 47165352 522 522 522 522 2
397 20241120 123700 47164308 524 524 524 524 0
398 20241120 123600 47164308 524 524 524 524 15
399 20241120 123500 47156448 523 523 523 523 0
400 20241120 123400 47156448 523 523 523 523 0
401 20241120 123300 47156448 523 523 523 523 0
402 20241120 123200 47156448 523 523 523 523 0
403 20241120 123100 47156448 523 523 523 523 0
404 20241120 123000 47156448 523 523 523 523 7
405 20241120 122900 47152787 523 523 523 523 0
406 20241120 122800 47152787 523 523 523 523 2
407 20241120 122700 47151741 524 524 524 524 3
408 20241120 122600 47150169 524 524 524 524 0
409 20241120 122500 47150169 524 524 524 524 0
410 20241120 122400 47150169 524 524 524 524 0
411 20241120 122300 47150169 524 524 524 524 17
412 20241120 122200 47141261 524 519 525 519 25015
413 20241120 122100 34042824 520 520 520 520 2
414 20241120 122000 34041784 520 520 520 520 0
415 20241120 121900 34041784 520 520 520 520 0
416 20241120 121800 34041784 520 520 520 520 0
417 20241120 121700 34041784 520 520 520 520 0
418 20241120 121600 34041784 520 520 520 520 567
419 20241120 121500 33746944 520 519 520 519 653
420 20241120 121400 33407817 519 519 519 519 51
421 20241120 121300 33381348 519 519 519 519 54
422 20241120 121200 33353322 518 518 518 518 0
423 20241120 121100 33353322 518 518 518 518 0
424 20241120 121000 33353322 518 518 518 518 0
425 20241120 120900 33353322 518 518 518 518 0
426 20241120 120800 33353322 518 518 518 518 0
427 20241120 120700 33353322 518 518 518 518 0
428 20241120 120600 33353322 518 518 518 518 0
429 20241120 120500 33353322 518 518 518 518 1
430 20241120 120400 33352804 519 519 519 519 0
431 20241120 120300 33352804 519 519 519 519 0
432 20241120 120200 33352804 519 519 519 519 70
433 20241120 120100 33316474 519 519 519 519 30
434 20241120 120000 33300904 518 518 518 518 0
435 20241120 115900 33300904 518 518 518 518 1
436 20241120 115800 33300386 517 517 517 517 0
437 20241120 115700 33300386 517 517 517 517 0
438 20241120 115600 33300386 517 517 517 517 0
439 20241120 115500 33300386 517 517 517 517 0
440 20241120 115400 33300386 517 517 517 517 0
441 20241120 115300 33300386 517 517 517 517 0
442 20241120 115200 33300386 517 517 517 517 0
443 20241120 115100 33300386 517 517 517 517 0
444 20241120 115000 33300386 517 517 517 517 0
445 20241120 114900 33300386 517 517 517 517 0
446 20241120 114800 33300386 517 517 517 517 0
447 20241120 114700 33300386 517 517 517 517 0
448 20241120 114600 33300386 517 517 517 517 0
449 20241120 114500 33300386 517 517 517 517 0
450 20241120 114400 33300386 517 517 517 517 0
451 20241120 114300 33300386 517 517 517 517 0
452 20241120 114200 33300386 517 517 517 517 0
453 20241120 114100 33300386 517 517 517 517 0
454 20241120 114000 33300386 517 517 517 517 0
455 20241120 113900 33300386 517 517 517 517 0
456 20241120 113800 33300386 517 517 517 517 0
457 20241120 113700 33300386 517 517 517 517 0
458 20241120 113600 33300386 517 517 517 517 0
459 20241120 113500 33300386 517 517 517 517 1
460 20241120 113400 33299869 518 518 518 518 0
461 20241120 113300 33299869 518 518 518 518 250
462 20241120 113200 33170369 516 518 518 516 281
463 20241120 113100 33025371 516 516 516 516 200
464 20241120 113000 32922171 517 517 517 517 0
465 20241120 112900 32922171 517 517 517 517 5
466 20241120 112800 32919586 517 517 517 517 0
467 20241120 112700 32919586 517 517 517 517 52
468 20241120 112600 32892702 517 517 517 517 1
469 20241120 112500 32892185 515 515 515 515 0
470 20241120 112400 32892185 515 515 515 515 0
471 20241120 112300 32892185 515 515 515 515 20
472 20241120 112200 32881885 517 517 517 517 1
473 20241120 112100 32881368 514 514 514 514 0
474 20241120 112000 32881368 514 514 514 514 0
475 20241120 111900 32881368 514 514 514 514 0
476 20241120 111800 32881368 514 514 514 514 0
477 20241120 111700 32881368 514 514 514 514 0
478 20241120 111600 32881368 514 517 517 514 9056
479 20241120 111500 28217472 517 517 517 517 0
480 20241120 111400 28217472 517 517 517 517 0
481 20241120 111300 28217472 517 517 517 517 0
482 20241120 111200 28217472 517 517 517 517 0
483 20241120 111100 28217472 517 517 517 517 0
484 20241120 111000 28217472 517 517 517 517 0
485 20241120 110900 28217472 517 517 517 517 3780
486 20241120 110800 26263212 517 517 517 517 0
487 20241120 110700 26263212 517 517 517 517 4295
488 20241120 110600 24042697 520 520 520 520 0
489 20241120 110500 24042697 520 520 520 520 0
490 20241120 110400 24042697 520 520 520 520 0
491 20241120 110300 24042697 520 520 520 520 0
492 20241120 110200 24042697 520 520 520 520 1
493 20241120 110100 24042177 516 519 519 516 4205
494 20241120 110000 21867015 520 520 520 520 90
495 20241120 105900 21820215 520 520 520 520 0
496 20241120 105800 21820215 520 520 520 520 0
497 20241120 105700 21820215 520 520 520 520 1
498 20241120 105600 21819695 520 520 520 520 0
499 20241120 105500 21819695 520 520 520 520 0
500 20241120 105400 21819695 520 520 520 520 13
501 20241120 105300 21812935 520 520 520 520 0
502 20241120 105200 21812935 520 520 520 520 340
503 20241120 105100 21636135 520 520 520 520 0
504 20241120 105000 21636135 520 520 520 520 0
505 20241120 104900 21636135 520 520 520 520 0
506 20241120 104800 21636135 520 520 520 520 1
507 20241120 104700 21635615 520 520 520 520 0
508 20241120 104600 21635615 520 520 520 520 1
509 20241120 104500 21635095 519 519 519 519 0
510 20241120 104400 21635095 519 519 519 519 0
511 20241120 104300 21635095 519 519 519 519 0
512 20241120 104200 21635095 519 519 519 519 251
513 20241120 104100 21504826 519 519 519 519 1
514 20241120 104000 21504307 515 519 519 515 9000
515 20241120 103900 16858002 519 519 519 519 0
516 20241120 103800 16858002 519 519 519 519 0
517 20241120 103700 16858002 519 519 519 519 0
518 20241120 103600 16858002 519 519 519 519 0
519 20241120 103500 16858002 519 519 519 519 0
520 20241120 103400 16858002 519 519 519 519 0
521 20241120 103300 16858002 519 519 519 519 0
522 20241120 103200 16858002 519 519 519 519 0
523 20241120 103100 16858002 519 519 519 519 0
524 20241120 103000 16858002 519 519 519 519 0
525 20241120 102900 16858002 519 519 519 519 0
526 20241120 102800 16858002 519 519 519 519 0
527 20241120 102700 16858002 519 521 521 519 252
528 20241120 102600 16727104 522 522 522 521 300
529 20241120 102500 16570554 521 521 521 521 2100
530 20241120 102400 15476454 518 519 519 518 2000
531 20241120 102300 14439754 522 522 522 522 0
532 20241120 102200 14439754 522 522 522 522 0
533 20241120 102100 14439754 522 522 522 522 0
534 20241120 102000 14439754 522 522 522 522 0
535 20241120 101900 14439754 522 522 522 522 4
536 20241120 101800 14437666 522 522 522 522 0
537 20241120 101700 14437666 522 522 522 522 0
538 20241120 101600 14437666 522 522 522 522 2021
539 20241120 101500 13382704 522 522 522 522 0
540 20241120 101400 13382704 522 522 522 522 0
541 20241120 101300 13382704 522 522 522 522 0
542 20241120 101200 13382704 522 522 522 522 0
543 20241120 101100 13382704 522 522 522 522 0
544 20241120 101000 13382704 522 522 522 522 0
545 20241120 100900 13382704 522 522 522 522 0
546 20241120 100800 13382704 522 522 522 522 0
547 20241120 100700 13382704 522 522 522 522 0
548 20241120 100600 13382704 522 522 522 522 91
549 20241120 100500 13335202 522 521 522 521 401
550 20241120 100400 13126172 521 521 521 521 1
551 20241120 100300 13125651 521 521 521 521 2
552 20241120 100200 13124609 521 521 521 521 5
553 20241120 100100 13122004 520 520 520 520 4
554 20241120 100000 13119924 520 520 520 520 96
555 20241120 095900 13070004 520 520 520 520 4
556 20241120 095800 13067924 520 520 520 520 500
557 20241120 095700 12807924 516 520 520 516 7081
558 20241120 095600 9149833 520 520 520 520 0
559 20241120 095500 9149833 520 520 520 520 0
560 20241120 095400 9149833 520 520 520 520 2
561 20241120 095300 9148793 520 520 520 520 0
562 20241120 095200 9148793 520 520 520 520 0
563 20241120 095100 9148793 520 520 520 520 500
564 20241120 095000 8888793 520 520 520 520 304
565 20241120 094900 8730713 521 521 521 521 4
566 20241120 094800 8728629 521 521 521 521 0
567 20241120 094700 8728629 521 521 521 521 0
568 20241120 094600 8728629 521 521 521 521 0
569 20241120 094500 8728629 521 521 521 521 0
570 20241120 094400 8728629 521 521 521 521 400
571 20241120 094300 8520229 521 520 521 520 1520
572 20241120 094200 7728310 521 521 521 521 0
573 20241120 094100 7728310 521 521 521 521 0
574 20241120 094000 7728310 521 521 521 521 1
575 20241120 093900 7727789 520 520 520 520 0
576 20241120 093800 7727789 520 520 520 520 0
577 20241120 093700 7727789 520 520 520 520 100
578 20241120 093600 7675789 520 520 520 520 0
579 20241120 093500 7675789 520 520 520 520 4
580 20241120 093400 7673709 520 520 520 520 20
581 20241120 093300 7663309 517 517 517 517 0
582 20241120 093200 7663309 517 517 517 517 0
583 20241120 093100 7663309 517 517 517 517 0
584 20241120 093000 7663309 517 517 517 517 0
585 20241120 092900 7663309 517 520 520 517 5311
586 20241120 092800 4913260 522 522 522 522 0
587 20241120 092700 4913260 522 522 522 522 0
588 20241120 092600 4913260 522 522 522 522 1920
589 20241120 092500 3911020 522 521 522 521 259
590 20241120 092400 3776032 520 520 520 520 0
591 20241120 092300 3776032 520 520 520 520 0
592 20241120 092200 3776032 520 520 520 520 0
593 20241120 092100 3776032 520 520 520 520 347
594 20241120 092000 3595592 521 521 521 521 0
595 20241120 091900 3595592 521 521 521 521 203
596 20241120 091800 3489829 521 521 521 521 4
597 20241120 091700 3487745 522 522 522 522 0
598 20241120 091600 3487745 522 522 522 522 0
599 20241120 091500 3487745 522 521 522 521 21
600 20241120 091400 3476784 521 521 521 521 0
601 20241120 091300 3476784 521 522 522 521 201
602 20241120 091200 3371863 520 520 520 520 0
603 20241120 091100 3371863 520 521 521 520 3431
604 20241120 091000 1587621 521 521 521 521 2000
605 20241120 090900 545621 522 522 522 522 394
606 20241120 090800 339953 523 523 523 523 0
607 20241120 090700 339953 523 523 523 523 20
608 20241120 090600 329493 524 524 524 524 0
609 20241120 090500 329493 524 524 524 524 0
610 20241120 090400 329493 524 524 524 524 0
611 20241120 090300 329493 524 524 524 524 0
612 20241120 090200 329493 524 524 524 524 5
613 20241120 090100 326873 523 523 523 523 0
614 20241120 090000 326873 523 523 523 521 625