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

616
033340/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191400,57057865,562,562,562,562,315
20241120,191300,57057865,562,562,562,562,0
20241120,191200,57057865,562,562,562,562,0
20241120,191100,57057865,562,562,562,562,0
20241120,191000,57057865,562,562,562,562,0
20241120,190900,57057865,562,562,562,562,0
20241120,190800,57057865,562,562,562,562,0
20241120,190700,57057865,562,562,562,562,0
20241120,190600,57057865,562,562,562,562,0
20241120,190500,57057865,562,562,562,562,0
20241120,190400,57057865,562,562,562,562,0
20241120,190300,57057865,562,562,562,562,0
20241120,190200,57057865,562,562,562,562,0
20241120,190100,57057865,562,562,562,562,0
20241120,190000,57057865,562,562,562,562,0
20241120,185900,57057865,562,562,562,562,0
20241120,185800,57057865,562,562,562,562,0
20241120,185700,57057865,562,562,562,562,0
20241120,185600,57057865,562,562,562,562,0
20241120,185500,57057865,562,562,562,562,0
20241120,185400,57057865,562,562,562,562,0
20241120,185300,57057865,562,562,562,562,0
20241120,185200,57057865,562,562,562,562,0
20241120,185100,57057865,562,562,562,562,0
20241120,185000,57057865,562,562,562,562,0
20241120,184900,57057865,562,562,562,562,0
20241120,184800,57057865,562,562,562,562,0
20241120,184700,57057865,562,562,562,562,0
20241120,184600,57057865,562,562,562,562,0
20241120,184500,57057865,562,562,562,562,0
20241120,184400,57057865,562,562,562,562,315
20241120,184300,57057865,562,562,562,562,0
20241120,184200,57057865,562,562,562,562,0
20241120,184100,57057865,562,562,562,562,0
20241120,184000,57057865,562,562,562,562,0
20241120,183900,57057865,562,562,562,562,0
20241120,183800,57057865,562,562,562,562,0
20241120,183700,57057865,562,562,562,562,0
20241120,183600,57057865,562,562,562,562,0
20241120,183500,57057865,562,562,562,562,0
20241120,183400,57057865,562,562,562,562,0
20241120,183300,57057865,562,562,562,562,0
20241120,183200,57057865,562,562,562,562,0
20241120,183100,57057865,562,562,562,562,0
20241120,183000,57057865,562,562,562,562,0
20241120,182900,57057865,562,562,562,562,0
20241120,182800,57057865,562,562,562,562,0
20241120,182700,57057865,562,562,562,562,0
20241120,182600,57057865,562,562,562,562,0
20241120,182500,57057865,562,562,562,562,0
20241120,182400,57057865,562,562,562,562,0
20241120,182300,57057865,562,562,562,562,0
20241120,182200,57057865,562,562,562,562,0
20241120,182100,57057865,562,562,562,562,0
20241120,182000,57057865,562,562,562,562,0
20241120,181900,57057865,562,562,562,562,0
20241120,181800,57057865,562,562,562,562,0
20241120,181700,57057865,562,562,562,562,0
20241120,181600,57057865,562,562,562,562,0
20241120,181500,57057865,562,562,562,562,0
20241120,181400,57057865,562,562,562,562,315
20241120,181300,57057865,562,562,562,562,0
20241120,181200,57057865,562,562,562,562,0
20241120,181100,57057865,562,562,562,562,0
20241120,181000,57057865,562,562,562,562,0
20241120,180900,57057865,562,562,562,562,0
20241120,180800,57057865,562,562,562,562,0
20241120,180700,57057865,562,562,562,562,0
20241120,180600,57057865,562,562,562,562,0
20241120,180500,57057865,562,562,562,562,0
20241120,180400,57057865,562,562,562,562,0
20241120,180300,57057865,562,562,562,562,0
20241120,180200,57057865,562,562,562,562,0
20241120,180100,57057865,562,562,562,562,0
20241120,180000,57057865,562,562,562,562,0
20241120,175900,57057865,562,562,562,562,0
20241120,175800,57057865,562,562,562,562,0
20241120,175700,57057865,562,562,562,562,0
20241120,175600,57057865,562,562,562,562,0
20241120,175500,57057865,562,562,562,562,0
20241120,175400,57057865,562,562,562,562,0
20241120,175300,57057865,562,562,562,562,0
20241120,175200,57057865,562,562,562,562,0
20241120,175100,57057865,562,562,562,562,0
20241120,175000,57057865,562,562,562,562,0
20241120,174900,57057865,562,562,562,562,0
20241120,174800,57057865,562,562,562,562,0
20241120,174700,57057865,562,562,562,562,0
20241120,174600,57057865,562,562,562,562,0
20241120,174500,57057865,562,562,562,562,0
20241120,174400,57057865,562,562,562,562,315
20241120,174300,57057865,562,562,562,562,0
20241120,174200,57057865,562,562,562,562,0
20241120,174100,57057865,562,562,562,562,0
20241120,174000,57057865,562,562,562,562,0
20241120,173900,57057865,562,562,562,562,0
20241120,173800,57057865,562,562,562,562,0
20241120,173700,57057865,562,562,562,562,0
20241120,173600,57057865,562,562,562,562,0
20241120,173500,57057865,562,562,562,562,0
20241120,173400,57057865,562,562,562,562,0
20241120,173300,57057865,562,562,562,562,0
20241120,173200,57057865,562,562,562,562,0
20241120,173100,57057865,562,562,562,562,0
20241120,173000,57057865,562,562,562,562,0
20241120,172900,57057865,562,562,562,562,0
20241120,172800,57057865,562,562,562,562,0
20241120,172700,57057865,562,562,562,562,0
20241120,172600,57057865,562,562,562,562,0
20241120,172500,57057865,562,562,562,562,0
20241120,172400,57057865,562,562,562,562,0
20241120,172300,57057865,562,562,562,562,0
20241120,172200,57057865,562,562,562,562,0
20241120,172100,57057865,562,562,562,562,0
20241120,172000,57057865,562,562,562,562,0
20241120,171900,57057865,562,562,562,562,0
20241120,171800,57057865,562,562,562,562,0
20241120,171700,57057865,562,562,562,562,0
20241120,171600,57057865,562,562,562,562,0
20241120,171500,57057865,562,562,562,562,0
20241120,171400,57057865,562,562,562,562,315
20241120,171300,57057865,562,562,562,562,0
20241120,171200,57057865,562,562,562,562,0
20241120,171100,57057865,562,562,562,562,0
20241120,171000,57057865,562,562,562,562,0
20241120,170900,57057865,562,562,562,562,0
20241120,170800,57057865,562,562,562,562,0
20241120,170700,57057865,562,562,562,562,0
20241120,170600,57057865,562,562,562,562,0
20241120,170500,57057865,562,562,562,562,0
20241120,170400,57057865,562,562,562,562,0
20241120,170300,57057865,562,562,562,562,0
20241120,170200,57057865,562,562,562,562,0
20241120,170100,57057865,562,562,562,562,0
20241120,170000,57057865,562,562,562,562,0
20241120,165900,57057865,562,562,562,562,0
20241120,165800,57057865,562,562,562,562,0
20241120,165700,57057865,562,562,562,562,0
20241120,165600,57057865,562,562,562,562,0
20241120,165500,57057865,562,562,562,562,0
20241120,165400,57057865,562,562,562,562,0
20241120,165300,57057865,562,562,562,562,0
20241120,165200,57057865,562,562,562,562,0
20241120,165100,57057865,562,562,562,562,0
20241120,165000,57057865,562,562,562,562,0
20241120,164900,57057865,562,562,562,562,0
20241120,164800,57057865,562,562,562,562,0
20241120,164700,57057865,562,562,562,562,0
20241120,164600,57057865,562,562,562,562,0
20241120,164500,57057865,562,562,562,562,0
20241120,164400,57057865,562,562,562,562,315
20241120,164300,57057865,562,562,562,562,0
20241120,164200,57057865,562,562,562,562,0
20241120,164100,57057865,562,562,562,562,0
20241120,164000,57057865,562,562,562,562,0
20241120,163900,57057865,562,562,562,562,0
20241120,163800,57057865,562,562,562,562,0
20241120,163700,57057865,562,562,562,562,0
20241120,163600,57057865,562,562,562,562,0
20241120,163500,57057865,562,562,562,562,0
20241120,163400,57057865,562,562,562,562,0
20241120,163300,57057865,562,562,562,562,0
20241120,163200,57057865,562,562,562,562,0
20241120,163100,57057865,562,562,562,562,0
20241120,163000,57057865,562,562,562,562,0
20241120,162900,57057865,562,562,562,562,0
20241120,162800,57057865,562,562,562,562,0
20241120,162700,57057865,562,562,562,562,0
20241120,162600,57057865,562,562,562,562,0
20241120,162500,57057865,562,562,562,562,0
20241120,162400,57057865,562,562,562,562,0
20241120,162300,57057865,562,562,562,562,0
20241120,162200,57057865,562,562,562,562,0
20241120,162100,57057865,562,562,562,562,0
20241120,162000,57057865,562,562,562,562,0
20241120,161900,57057865,562,562,562,562,0
20241120,161800,57057865,562,562,562,562,0
20241120,161700,57057865,562,562,562,562,0
20241120,161600,57057865,562,562,562,562,0
20241120,161500,57057865,562,562,562,562,0
20241120,161400,57057865,562,562,562,562,315
20241120,161300,57057865,562,562,562,562,0
20241120,161200,57057865,562,562,562,562,0
20241120,161100,57057865,562,562,562,562,0
20241120,161000,57057865,562,562,562,562,0
20241120,160900,57057865,562,562,562,562,0
20241120,160800,57057865,562,562,562,562,0
20241120,160700,57057865,562,562,562,562,0
20241120,160600,57057865,562,562,562,562,0
20241120,160500,57057865,562,562,562,562,0
20241120,160400,57057865,562,562,562,562,0
20241120,160300,57057865,562,562,562,562,0
20241120,160200,57057865,562,562,562,562,0
20241120,160100,57057865,562,562,562,562,0
20241120,160000,57057865,562,562,562,562,0
20241120,155900,57057865,562,562,562,562,0
20241120,155800,57057865,562,562,562,562,0
20241120,155700,57057865,562,562,562,562,0
20241120,155600,57057865,562,562,562,562,0
20241120,155500,57057865,562,562,562,562,0
20241120,155400,57057865,562,562,562,562,0
20241120,155300,57057865,562,562,562,562,0
20241120,155200,57057865,562,562,562,562,0
20241120,155100,57057865,562,562,562,562,0
20241120,155000,57057865,562,562,562,562,0
20241120,154900,57057865,562,562,562,562,0
20241120,154800,57057865,562,562,562,562,0
20241120,154700,57057865,562,562,562,562,0
20241120,154600,57057865,562,562,562,562,0
20241120,154500,57057865,562,562,562,562,0
20241120,154400,57057865,562,562,562,562,315
20241120,154300,57057865,562,562,562,562,0
20241120,154200,57057865,562,562,562,562,0
20241120,154100,57057865,562,562,562,562,0
20241120,154000,57057865,562,562,562,562,0
20241120,153900,57057865,562,562,562,562,0
20241120,153800,57057865,562,562,562,562,0
20241120,153700,57057865,562,562,562,562,0
20241120,153600,57057865,562,562,562,562,0
20241120,153500,57057865,562,562,562,562,0
20241120,153400,57057865,562,562,562,562,0
20241120,153300,57057865,562,562,562,562,0
20241120,153200,57057865,562,562,562,562,0
20241120,153100,57057865,562,562,562,562,0
20241120,153000,57057865,562,562,562,562,315
20241120,152900,56880835,565,565,565,565,0
20241120,152800,56880835,565,565,565,565,0
20241120,152700,56880835,565,565,565,565,0
20241120,152600,56880835,565,565,565,565,0
20241120,152500,56880835,565,565,565,565,0
20241120,152400,56880835,565,565,565,565,0
20241120,152300,56880835,565,565,565,565,0
20241120,152200,56880835,565,565,565,565,0
20241120,152100,56880835,565,565,565,565,0
20241120,152000,56880835,565,565,565,565,0
20241120,151900,56880835,565,565,565,565,0
20241120,151800,56880835,565,565,565,565,2000
20241120,151700,55750835,564,564,564,564,371
20241120,151600,55541591,564,564,564,564,0
20241120,151500,55541591,564,564,564,564,30
20241120,151400,55524671,564,564,564,564,501
20241120,151300,55242107,563,563,563,563,0
20241120,151200,55242107,563,563,563,563,0
20241120,151100,55242107,563,563,563,563,0
20241120,151000,55242107,563,563,563,563,574
20241120,150900,54918945,563,564,564,563,2000
20241120,150800,53791945,563,563,563,563,940
20241120,150700,53262725,563,564,564,563,3100
20241120,150600,51515425,564,564,564,564,0
20241120,150500,51515425,564,564,564,564,0
20241120,150400,51515425,564,564,564,564,0
20241120,150300,51515425,564,564,564,564,0
20241120,150200,51515425,564,564,564,564,0
20241120,150100,51515425,564,564,564,564,0
20241120,150000,51515425,564,564,564,564,0
20241120,145900,51515425,564,564,564,564,0
20241120,145800,51515425,564,564,564,564,1100
20241120,145700,50895025,565,565,565,565,0
20241120,145600,50895025,565,565,565,565,0
20241120,145500,50895025,565,565,565,565,0
20241120,145400,50895025,565,565,565,565,0
20241120,145300,50895025,565,565,565,565,0
20241120,145200,50895025,565,565,565,565,0
20241120,145100,50895025,565,565,565,565,1
20241120,145000,50894460,565,565,565,565,0
20241120,144900,50894460,565,565,565,565,0
20241120,144800,50894460,565,565,565,565,0
20241120,144700,50894460,565,565,565,565,0
20241120,144600,50894460,565,565,565,565,0
20241120,144500,50894460,565,565,565,565,0
20241120,144400,50894460,565,566,566,565,19
20241120,144300,50883707,566,566,566,566,10
20241120,144200,50878047,566,566,566,566,0
20241120,144100,50878047,566,566,566,566,0
20241120,144000,50878047,566,566,566,566,1
20241120,143900,50877481,565,565,565,565,0
20241120,143800,50877481,565,565,565,565,0
20241120,143700,50877481,565,565,565,565,0
20241120,143600,50877481,565,565,565,565,3000
20241120,143500,49182481,565,565,565,565,0
20241120,143400,49182481,565,565,565,565,0
20241120,143300,49182481,565,565,565,565,0
20241120,143200,49182481,565,565,565,565,0
20241120,143100,49182481,565,565,565,565,0
20241120,143000,49182481,565,565,565,565,0
20241120,142900,49182481,565,565,565,565,0
20241120,142800,49182481,565,565,565,565,0
20241120,142700,49182481,565,565,565,565,0
20241120,142600,49182481,565,565,565,565,0
20241120,142500,49182481,565,565,565,565,0
20241120,142400,49182481,565,565,565,565,0
20241120,142300,49182481,565,565,565,565,2
20241120,142200,49181351,565,565,565,565,0
20241120,142100,49181351,565,565,565,565,0
20241120,142000,49181351,565,565,565,565,0
20241120,141900,49181351,565,565,565,565,0
20241120,141800,49181351,565,565,565,565,0
20241120,141700,49181351,565,565,565,565,0
20241120,141600,49181351,565,565,565,565,0
20241120,141500,49181351,565,565,565,565,0
20241120,141400,49181351,565,565,565,565,0
20241120,141300,49181351,565,565,565,565,312
20241120,141200,49005071,565,565,565,565,1
20241120,141100,49004506,559,559,559,559,0
20241120,141000,49004506,559,559,559,559,0
20241120,140900,49004506,559,563,563,559,775
20241120,140800,48571078,561,561,561,561,0
20241120,140700,48571078,561,561,561,561,0
20241120,140600,48571078,561,561,561,561,0
20241120,140500,48571078,561,561,561,561,0
20241120,140400,48571078,561,561,561,561,300
20241120,140300,48402778,565,565,565,565,0
20241120,140200,48402778,565,565,565,565,0
20241120,140100,48402778,565,565,565,565,157
20241120,140000,48314073,565,565,565,565,0
20241120,135900,48314073,565,565,565,565,0
20241120,135800,48314073,565,565,565,565,0
20241120,135700,48314073,565,565,565,565,1
20241120,135600,48313508,566,566,566,566,0
20241120,135500,48313508,566,566,566,566,70
20241120,135400,48273888,566,561,566,561,3500
20241120,135300,46306007,561,561,561,561,0
20241120,135200,46306007,561,561,561,561,123
20241120,135100,46237004,564,564,564,564,0
20241120,135000,46237004,564,564,564,564,1691
20241120,134900,45283280,565,565,565,565,0
20241120,134800,45283280,565,565,565,565,0
20241120,134700,45283280,565,565,565,565,0
20241120,134600,45283280,565,565,565,565,0
20241120,134500,45283280,565,565,565,565,0
20241120,134400,45283280,565,565,565,565,0
20241120,134300,45283280,565,565,565,565,0
20241120,134200,45283280,565,565,565,565,0
20241120,134100,45283280,565,565,565,565,0
20241120,134000,45283280,565,565,565,565,1
20241120,133900,45282715,565,565,565,565,378
20241120,133800,45069145,562,562,562,562,730
20241120,133700,44658885,566,566,566,566,0
20241120,133600,44658885,566,566,566,566,0
20241120,133500,44658885,566,566,566,566,0
20241120,133400,44658885,566,566,566,566,0
20241120,133300,44658885,566,566,566,566,0
20241120,133200,44658885,566,566,566,566,0
20241120,133100,44658885,566,566,566,566,300
20241120,133000,44489085,566,566,566,566,341
20241120,132900,44296079,564,564,564,564,159
20241120,132800,44206403,564,564,564,564,0
20241120,132700,44206403,564,564,564,564,0
20241120,132600,44206403,564,564,564,564,0
20241120,132500,44206403,564,564,564,564,0
20241120,132400,44206403,564,564,564,564,5
20241120,132300,44203583,564,564,564,564,109
20241120,132200,44142107,562,562,562,562,0
20241120,132100,44142107,562,562,562,562,0
20241120,132000,44142107,562,562,562,562,0
20241120,131900,44142107,562,562,562,562,0
20241120,131800,44142107,562,562,562,562,0
20241120,131700,44142107,562,562,562,562,0
20241120,131600,44142107,562,562,562,562,0
20241120,131500,44142107,562,562,562,562,422
20241120,131400,43904943,564,564,564,564,10
20241120,131300,43899303,564,564,564,564,1
20241120,131200,43898739,560,560,560,560,0
20241120,131100,43898739,560,560,560,560,0
20241120,131000,43898739,560,560,560,560,0
20241120,130900,43898739,560,564,564,560,6047
20241120,130800,40509637,564,564,564,564,0
20241120,130700,40509637,564,564,564,564,4663
20241120,130600,37879705,565,565,565,565,0
20241120,130500,37879705,565,565,565,565,1
20241120,130400,37879140,565,565,565,565,0
20241120,130300,37879140,565,565,565,565,0
20241120,130200,37879140,565,565,565,565,0
20241120,130100,37879140,565,565,565,565,0
20241120,130000,37879140,565,565,565,565,0
20241120,125900,37879140,565,565,565,565,0
20241120,125800,37879140,565,565,565,565,0
20241120,125700,37879140,565,565,565,565,0
20241120,125600,37879140,565,565,565,565,0
20241120,125500,37879140,565,565,565,565,4
20241120,125400,37876880,565,565,565,565,0
20241120,125300,37876880,565,565,565,565,0
20241120,125200,37876880,565,565,565,565,0
20241120,125100,37876880,565,565,565,565,0
20241120,125000,37876880,565,565,565,565,0
20241120,124900,37876880,565,565,565,565,0
20241120,124800,37876880,565,565,565,565,0
20241120,124700,37876880,565,565,565,565,0
20241120,124600,37876880,565,565,565,565,1402
20241120,124500,37084750,564,564,564,564,61
20241120,124400,37050346,565,565,565,565,1
20241120,124300,37049781,566,566,566,566,1
20241120,124200,37049215,566,566,566,566,0
20241120,124100,37049215,566,566,566,566,0
20241120,124000,37049215,566,566,566,566,16
20241120,123900,37040159,566,566,566,566,10
20241120,123800,37034499,566,566,566,566,0
20241120,123700,37034499,566,566,566,566,0
20241120,123600,37034499,566,566,566,566,0
20241120,123500,37034499,566,566,566,566,0
20241120,123400,37034499,566,566,566,566,0
20241120,123300,37034499,566,566,566,566,0
20241120,123200,37034499,566,566,566,566,0
20241120,123100,37034499,566,566,566,566,0
20241120,123000,37034499,566,566,566,566,2
20241120,122900,37033367,562,562,562,562,7998
20241120,122800,32538491,563,565,565,563,552
20241120,122700,32226836,566,566,566,566,0
20241120,122600,32226836,566,566,566,566,0
20241120,122500,32226836,566,566,566,566,0
20241120,122400,32226836,566,566,566,566,0
20241120,122300,32226836,566,566,566,566,0
20241120,122200,32226836,566,566,566,566,0
20241120,122100,32226836,566,566,566,566,0
20241120,122000,32226836,566,566,566,566,20
20241120,121900,32215516,566,566,566,566,0
20241120,121800,32215516,566,565,566,565,22
20241120,121700,32203076,565,565,565,565,0
20241120,121600,32203076,565,565,565,565,0
20241120,121500,32203076,565,565,565,565,3
20241120,121400,32201381,565,565,565,565,0
20241120,121300,32201381,565,565,565,565,0
20241120,121200,32201381,565,565,565,565,0
20241120,121100,32201381,565,565,565,565,0
20241120,121000,32201381,565,565,565,565,1
20241120,120900,32200816,565,565,565,565,1
20241120,120800,32200251,565,565,565,565,0
20241120,120700,32200251,565,565,565,565,0
20241120,120600,32200251,565,565,565,565,0
20241120,120500,32200251,565,565,565,565,0
20241120,120400,32200251,565,565,565,565,10
20241120,120300,32194601,565,565,565,565,2092
20241120,120200,31012621,565,565,565,565,1036
20241120,120100,30427281,565,565,565,565,911
20241120,120000,29912566,563,563,563,563,0
20241120,115900,29912566,563,563,563,563,0
20241120,115800,29912566,563,563,563,563,0
20241120,115700,29912566,563,566,566,563,928
20241120,115600,29387558,566,566,566,566,0
20241120,115500,29387558,566,566,566,566,0
20241120,115400,29387558,566,566,566,566,0
20241120,115300,29387558,566,564,566,563,337
20241120,115200,29197627,565,565,565,565,0
20241120,115100,29197627,565,564,565,564,1400
20241120,115000,28407027,564,564,564,564,0
20241120,114900,28407027,564,564,564,564,0
20241120,114800,28407027,564,564,564,564,0
20241120,114700,28407027,564,564,564,564,15
20241120,114600,28398567,566,566,566,566,0
20241120,114500,28398567,566,566,566,566,0
20241120,114400,28398567,566,566,566,566,0
20241120,114300,28398567,566,566,566,566,0
20241120,114200,28398567,566,566,566,566,100
20241120,114100,28341967,566,565,566,565,607
20241120,114000,27998912,565,565,565,565,0
20241120,113900,27998912,565,565,565,565,189
20241120,113800,27892127,566,566,566,566,0
20241120,113700,27892127,566,566,566,566,0
20241120,113600,27892127,566,566,566,566,0
20241120,113500,27892127,566,566,566,566,0
20241120,113400,27892127,566,566,566,566,0
20241120,113300,27892127,566,566,566,566,933
20241120,113200,27364049,566,566,566,566,412
20241120,113100,27130857,566,565,566,565,679
20241120,113000,26746759,566,566,566,566,0
20241120,112900,26746759,566,566,566,566,0
20241120,112800,26746759,566,566,566,566,400
20241120,112700,26520359,566,566,566,566,0
20241120,112600,26520359,566,566,566,566,0
20241120,112500,26520359,566,566,566,566,0
20241120,112400,26520359,566,566,566,566,2000
20241120,112300,25388359,566,566,566,566,0
20241120,112200,25388359,566,565,566,565,2500
20241120,112100,23974734,566,566,566,566,149
20241120,112000,23890400,566,566,566,566,0
20241120,111900,23890400,566,566,566,566,0
20241120,111800,23890400,566,566,566,566,4
20241120,111700,23888136,563,563,563,563,0
20241120,111600,23888136,563,563,563,563,0
20241120,111500,23888136,563,563,563,563,0
20241120,111400,23888136,563,563,563,563,0
20241120,111300,23888136,563,563,563,563,0
20241120,111200,23888136,563,563,563,563,1
20241120,111100,23887573,566,566,566,566,0
20241120,111000,23887573,566,566,566,566,0
20241120,110900,23887573,566,566,566,566,0
20241120,110800,23887573,566,566,566,566,6
20241120,110700,23884177,566,566,566,566,0
20241120,110600,23884177,566,566,566,566,0
20241120,110500,23884177,566,566,566,566,0
20241120,110400,23884177,566,566,566,566,0
20241120,110300,23884177,566,566,566,566,0
20241120,110200,23884177,566,563,566,563,1002
20241120,110100,23320042,563,563,563,563,0
20241120,110000,23320042,563,563,563,563,0
20241120,105900,23320042,563,563,563,563,0
20241120,105800,23320042,563,563,563,563,0
20241120,105700,23320042,563,566,566,563,8
20241120,105600,23315535,566,566,566,566,1175
20241120,105500,22650485,566,566,566,566,0
20241120,105400,22650485,566,566,566,566,0
20241120,105300,22650485,566,566,566,566,5
20241120,105200,22647655,566,566,566,566,0
20241120,105100,22647655,566,566,566,566,1
20241120,105000,22647089,566,566,566,566,0
20241120,104900,22647089,566,565,566,565,475
20241120,104800,22378241,566,566,566,566,0
20241120,104700,22378241,566,566,566,566,0
20241120,104600,22378241,566,566,566,566,0
20241120,104500,22378241,566,566,566,566,0
20241120,104400,22378241,566,566,566,566,0
20241120,104300,22378241,566,566,566,566,20
20241120,104200,22366921,566,566,566,566,38
20241120,104100,22345413,566,566,566,566,0
20241120,104000,22345413,566,566,566,566,450
20241120,103900,22090713,566,566,566,566,0
20241120,103800,22090713,566,566,566,566,653
20241120,103700,21721115,565,564,565,564,11
20241120,103600,21714909,562,562,562,562,0
20241120,103500,21714909,562,562,562,562,1998
20241120,103400,20592033,562,563,563,562,1465
20241120,103300,19768701,564,564,564,564,0
20241120,103200,19768701,564,564,564,564,988
20241120,103100,19211469,564,564,564,564,3
20241120,103000,19209777,565,565,565,565,0
20241120,102900,19209777,565,565,565,565,0
20241120,102800,19209777,565,565,565,565,0
20241120,102700,19209777,565,565,565,565,1
20241120,102600,19209212,565,565,565,565,0
20241120,102500,19209212,565,565,565,565,1
20241120,102400,19208647,565,565,565,565,103
20241120,102300,19150452,565,565,566,565,7
20241120,102200,19146494,566,566,566,566,0
20241120,102100,19146494,566,566,566,566,100
20241120,102000,19089894,567,567,567,567,0
20241120,101900,19089894,567,567,567,567,2
20241120,101800,19088760,567,566,567,566,3037
20241120,101700,17366872,566,566,566,566,0
20241120,101600,17366872,566,566,566,566,23
20241120,101500,17353854,566,566,566,566,0
20241120,101400,17353854,566,566,566,566,0
20241120,101300,17353854,566,566,566,566,0
20241120,101200,17353854,566,566,566,566,9
20241120,101100,17348760,566,566,566,566,0
20241120,101000,17348760,566,565,566,565,7
20241120,100900,17344803,565,565,565,565,394
20241120,100800,17122193,565,567,567,565,2803
20241120,100700,15533198,567,566,567,565,58
20241120,100600,15500360,565,564,565,564,1599
20241120,100500,14596935,564,563,565,563,1140
20241120,100400,13953027,563,562,563,562,1617
20241120,100300,13043292,560,559,560,559,1320
20241120,100200,12304442,559,559,559,559,0
20241120,100100,12304442,559,559,559,559,10
20241120,100000,12298852,559,559,559,559,0
20241120,095900,12298852,559,559,559,559,0
20241120,095800,12298852,559,559,559,559,7
20241120,095700,12294939,559,559,559,559,0
20241120,095600,12294939,559,559,559,559,0
20241120,095500,12294939,559,559,559,559,50
20241120,095400,12266989,559,559,559,559,62
20241120,095300,12232331,559,558,559,556,8725
20241120,095200,7376795,558,558,558,558,250
20241120,095100,7237295,558,558,558,558,2000
20241120,095000,6121295,559,559,559,559,5
20241120,094900,6118500,559,559,559,559,5
20241120,094800,6115705,559,560,560,559,261
20241120,094700,5969776,561,561,561,561,0
20241120,094600,5969776,561,561,561,561,0
20241120,094500,5969776,561,561,561,561,0
20241120,094400,5969776,561,561,561,561,2
20241120,094300,5968654,562,562,562,562,0
20241120,094200,5968654,562,562,562,562,0
20241120,094100,5968654,562,562,562,562,0
20241120,094000,5968654,562,562,562,562,0
20241120,093900,5968654,562,562,562,562,0
20241120,093800,5968654,562,562,562,562,0
20241120,093700,5968654,562,562,562,562,0
20241120,093600,5968654,562,561,562,561,31
20241120,093500,5951234,562,562,562,562,0
20241120,093400,5951234,562,562,562,562,0
20241120,093300,5951234,562,558,562,558,223
20241120,093200,5826790,558,558,558,558,1012
20241120,093100,5262094,558,558,558,558,0
20241120,093000,5262094,558,558,558,558,0
20241120,092900,5262094,558,560,562,558,110
20241120,092800,5200641,562,562,562,562,1000
20241120,092700,4638641,562,562,562,562,0
20241120,092600,4638641,562,561,562,561,2601
20241120,092500,3177881,561,561,561,561,0
20241120,092400,3177881,561,561,561,561,3
20241120,092300,3176198,560,560,560,560,1
20241120,092200,3175638,562,562,562,562,0
20241120,092100,3175638,562,562,562,562,0
20241120,092000,3175638,562,559,562,559,125
20241120,091900,3105760,563,563,563,563,0
20241120,091800,3105760,563,562,563,562,4
20241120,091700,3103510,561,561,562,561,1806
20241120,091600,2090342,557,560,560,557,1000
20241120,091500,1532206,561,561,561,561,5
20241120,091400,1529401,563,560,563,560,109
20241120,091300,1468112,560,560,560,560,7
20241120,091200,1464192,560,560,560,560,3
20241120,091100,1462512,560,560,560,560,2
20241120,091000,1461392,561,561,561,561,1
20241120,090900,1460831,562,562,562,562,4
20241120,090800,1458583,561,561,561,561,2
20241120,090700,1457461,557,557,557,557,0
20241120,090600,1457461,557,557,557,557,0
20241120,090500,1457461,557,557,557,557,0
20241120,090400,1457461,557,557,557,557,0
20241120,090300,1457461,557,557,557,557,0
20241120,090200,1457461,557,557,557,556,1280
20241120,090100,744531,557,557,557,557,0
20241120,090000,744531,557,556,557,556,1339
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191400 57057865 562 562 562 562 315
3 20241120 191300 57057865 562 562 562 562 0
4 20241120 191200 57057865 562 562 562 562 0
5 20241120 191100 57057865 562 562 562 562 0
6 20241120 191000 57057865 562 562 562 562 0
7 20241120 190900 57057865 562 562 562 562 0
8 20241120 190800 57057865 562 562 562 562 0
9 20241120 190700 57057865 562 562 562 562 0
10 20241120 190600 57057865 562 562 562 562 0
11 20241120 190500 57057865 562 562 562 562 0
12 20241120 190400 57057865 562 562 562 562 0
13 20241120 190300 57057865 562 562 562 562 0
14 20241120 190200 57057865 562 562 562 562 0
15 20241120 190100 57057865 562 562 562 562 0
16 20241120 190000 57057865 562 562 562 562 0
17 20241120 185900 57057865 562 562 562 562 0
18 20241120 185800 57057865 562 562 562 562 0
19 20241120 185700 57057865 562 562 562 562 0
20 20241120 185600 57057865 562 562 562 562 0
21 20241120 185500 57057865 562 562 562 562 0
22 20241120 185400 57057865 562 562 562 562 0
23 20241120 185300 57057865 562 562 562 562 0
24 20241120 185200 57057865 562 562 562 562 0
25 20241120 185100 57057865 562 562 562 562 0
26 20241120 185000 57057865 562 562 562 562 0
27 20241120 184900 57057865 562 562 562 562 0
28 20241120 184800 57057865 562 562 562 562 0
29 20241120 184700 57057865 562 562 562 562 0
30 20241120 184600 57057865 562 562 562 562 0
31 20241120 184500 57057865 562 562 562 562 0
32 20241120 184400 57057865 562 562 562 562 315
33 20241120 184300 57057865 562 562 562 562 0
34 20241120 184200 57057865 562 562 562 562 0
35 20241120 184100 57057865 562 562 562 562 0
36 20241120 184000 57057865 562 562 562 562 0
37 20241120 183900 57057865 562 562 562 562 0
38 20241120 183800 57057865 562 562 562 562 0
39 20241120 183700 57057865 562 562 562 562 0
40 20241120 183600 57057865 562 562 562 562 0
41 20241120 183500 57057865 562 562 562 562 0
42 20241120 183400 57057865 562 562 562 562 0
43 20241120 183300 57057865 562 562 562 562 0
44 20241120 183200 57057865 562 562 562 562 0
45 20241120 183100 57057865 562 562 562 562 0
46 20241120 183000 57057865 562 562 562 562 0
47 20241120 182900 57057865 562 562 562 562 0
48 20241120 182800 57057865 562 562 562 562 0
49 20241120 182700 57057865 562 562 562 562 0
50 20241120 182600 57057865 562 562 562 562 0
51 20241120 182500 57057865 562 562 562 562 0
52 20241120 182400 57057865 562 562 562 562 0
53 20241120 182300 57057865 562 562 562 562 0
54 20241120 182200 57057865 562 562 562 562 0
55 20241120 182100 57057865 562 562 562 562 0
56 20241120 182000 57057865 562 562 562 562 0
57 20241120 181900 57057865 562 562 562 562 0
58 20241120 181800 57057865 562 562 562 562 0
59 20241120 181700 57057865 562 562 562 562 0
60 20241120 181600 57057865 562 562 562 562 0
61 20241120 181500 57057865 562 562 562 562 0
62 20241120 181400 57057865 562 562 562 562 315
63 20241120 181300 57057865 562 562 562 562 0
64 20241120 181200 57057865 562 562 562 562 0
65 20241120 181100 57057865 562 562 562 562 0
66 20241120 181000 57057865 562 562 562 562 0
67 20241120 180900 57057865 562 562 562 562 0
68 20241120 180800 57057865 562 562 562 562 0
69 20241120 180700 57057865 562 562 562 562 0
70 20241120 180600 57057865 562 562 562 562 0
71 20241120 180500 57057865 562 562 562 562 0
72 20241120 180400 57057865 562 562 562 562 0
73 20241120 180300 57057865 562 562 562 562 0
74 20241120 180200 57057865 562 562 562 562 0
75 20241120 180100 57057865 562 562 562 562 0
76 20241120 180000 57057865 562 562 562 562 0
77 20241120 175900 57057865 562 562 562 562 0
78 20241120 175800 57057865 562 562 562 562 0
79 20241120 175700 57057865 562 562 562 562 0
80 20241120 175600 57057865 562 562 562 562 0
81 20241120 175500 57057865 562 562 562 562 0
82 20241120 175400 57057865 562 562 562 562 0
83 20241120 175300 57057865 562 562 562 562 0
84 20241120 175200 57057865 562 562 562 562 0
85 20241120 175100 57057865 562 562 562 562 0
86 20241120 175000 57057865 562 562 562 562 0
87 20241120 174900 57057865 562 562 562 562 0
88 20241120 174800 57057865 562 562 562 562 0
89 20241120 174700 57057865 562 562 562 562 0
90 20241120 174600 57057865 562 562 562 562 0
91 20241120 174500 57057865 562 562 562 562 0
92 20241120 174400 57057865 562 562 562 562 315
93 20241120 174300 57057865 562 562 562 562 0
94 20241120 174200 57057865 562 562 562 562 0
95 20241120 174100 57057865 562 562 562 562 0
96 20241120 174000 57057865 562 562 562 562 0
97 20241120 173900 57057865 562 562 562 562 0
98 20241120 173800 57057865 562 562 562 562 0
99 20241120 173700 57057865 562 562 562 562 0
100 20241120 173600 57057865 562 562 562 562 0
101 20241120 173500 57057865 562 562 562 562 0
102 20241120 173400 57057865 562 562 562 562 0
103 20241120 173300 57057865 562 562 562 562 0
104 20241120 173200 57057865 562 562 562 562 0
105 20241120 173100 57057865 562 562 562 562 0
106 20241120 173000 57057865 562 562 562 562 0
107 20241120 172900 57057865 562 562 562 562 0
108 20241120 172800 57057865 562 562 562 562 0
109 20241120 172700 57057865 562 562 562 562 0
110 20241120 172600 57057865 562 562 562 562 0
111 20241120 172500 57057865 562 562 562 562 0
112 20241120 172400 57057865 562 562 562 562 0
113 20241120 172300 57057865 562 562 562 562 0
114 20241120 172200 57057865 562 562 562 562 0
115 20241120 172100 57057865 562 562 562 562 0
116 20241120 172000 57057865 562 562 562 562 0
117 20241120 171900 57057865 562 562 562 562 0
118 20241120 171800 57057865 562 562 562 562 0
119 20241120 171700 57057865 562 562 562 562 0
120 20241120 171600 57057865 562 562 562 562 0
121 20241120 171500 57057865 562 562 562 562 0
122 20241120 171400 57057865 562 562 562 562 315
123 20241120 171300 57057865 562 562 562 562 0
124 20241120 171200 57057865 562 562 562 562 0
125 20241120 171100 57057865 562 562 562 562 0
126 20241120 171000 57057865 562 562 562 562 0
127 20241120 170900 57057865 562 562 562 562 0
128 20241120 170800 57057865 562 562 562 562 0
129 20241120 170700 57057865 562 562 562 562 0
130 20241120 170600 57057865 562 562 562 562 0
131 20241120 170500 57057865 562 562 562 562 0
132 20241120 170400 57057865 562 562 562 562 0
133 20241120 170300 57057865 562 562 562 562 0
134 20241120 170200 57057865 562 562 562 562 0
135 20241120 170100 57057865 562 562 562 562 0
136 20241120 170000 57057865 562 562 562 562 0
137 20241120 165900 57057865 562 562 562 562 0
138 20241120 165800 57057865 562 562 562 562 0
139 20241120 165700 57057865 562 562 562 562 0
140 20241120 165600 57057865 562 562 562 562 0
141 20241120 165500 57057865 562 562 562 562 0
142 20241120 165400 57057865 562 562 562 562 0
143 20241120 165300 57057865 562 562 562 562 0
144 20241120 165200 57057865 562 562 562 562 0
145 20241120 165100 57057865 562 562 562 562 0
146 20241120 165000 57057865 562 562 562 562 0
147 20241120 164900 57057865 562 562 562 562 0
148 20241120 164800 57057865 562 562 562 562 0
149 20241120 164700 57057865 562 562 562 562 0
150 20241120 164600 57057865 562 562 562 562 0
151 20241120 164500 57057865 562 562 562 562 0
152 20241120 164400 57057865 562 562 562 562 315
153 20241120 164300 57057865 562 562 562 562 0
154 20241120 164200 57057865 562 562 562 562 0
155 20241120 164100 57057865 562 562 562 562 0
156 20241120 164000 57057865 562 562 562 562 0
157 20241120 163900 57057865 562 562 562 562 0
158 20241120 163800 57057865 562 562 562 562 0
159 20241120 163700 57057865 562 562 562 562 0
160 20241120 163600 57057865 562 562 562 562 0
161 20241120 163500 57057865 562 562 562 562 0
162 20241120 163400 57057865 562 562 562 562 0
163 20241120 163300 57057865 562 562 562 562 0
164 20241120 163200 57057865 562 562 562 562 0
165 20241120 163100 57057865 562 562 562 562 0
166 20241120 163000 57057865 562 562 562 562 0
167 20241120 162900 57057865 562 562 562 562 0
168 20241120 162800 57057865 562 562 562 562 0
169 20241120 162700 57057865 562 562 562 562 0
170 20241120 162600 57057865 562 562 562 562 0
171 20241120 162500 57057865 562 562 562 562 0
172 20241120 162400 57057865 562 562 562 562 0
173 20241120 162300 57057865 562 562 562 562 0
174 20241120 162200 57057865 562 562 562 562 0
175 20241120 162100 57057865 562 562 562 562 0
176 20241120 162000 57057865 562 562 562 562 0
177 20241120 161900 57057865 562 562 562 562 0
178 20241120 161800 57057865 562 562 562 562 0
179 20241120 161700 57057865 562 562 562 562 0
180 20241120 161600 57057865 562 562 562 562 0
181 20241120 161500 57057865 562 562 562 562 0
182 20241120 161400 57057865 562 562 562 562 315
183 20241120 161300 57057865 562 562 562 562 0
184 20241120 161200 57057865 562 562 562 562 0
185 20241120 161100 57057865 562 562 562 562 0
186 20241120 161000 57057865 562 562 562 562 0
187 20241120 160900 57057865 562 562 562 562 0
188 20241120 160800 57057865 562 562 562 562 0
189 20241120 160700 57057865 562 562 562 562 0
190 20241120 160600 57057865 562 562 562 562 0
191 20241120 160500 57057865 562 562 562 562 0
192 20241120 160400 57057865 562 562 562 562 0
193 20241120 160300 57057865 562 562 562 562 0
194 20241120 160200 57057865 562 562 562 562 0
195 20241120 160100 57057865 562 562 562 562 0
196 20241120 160000 57057865 562 562 562 562 0
197 20241120 155900 57057865 562 562 562 562 0
198 20241120 155800 57057865 562 562 562 562 0
199 20241120 155700 57057865 562 562 562 562 0
200 20241120 155600 57057865 562 562 562 562 0
201 20241120 155500 57057865 562 562 562 562 0
202 20241120 155400 57057865 562 562 562 562 0
203 20241120 155300 57057865 562 562 562 562 0
204 20241120 155200 57057865 562 562 562 562 0
205 20241120 155100 57057865 562 562 562 562 0
206 20241120 155000 57057865 562 562 562 562 0
207 20241120 154900 57057865 562 562 562 562 0
208 20241120 154800 57057865 562 562 562 562 0
209 20241120 154700 57057865 562 562 562 562 0
210 20241120 154600 57057865 562 562 562 562 0
211 20241120 154500 57057865 562 562 562 562 0
212 20241120 154400 57057865 562 562 562 562 315
213 20241120 154300 57057865 562 562 562 562 0
214 20241120 154200 57057865 562 562 562 562 0
215 20241120 154100 57057865 562 562 562 562 0
216 20241120 154000 57057865 562 562 562 562 0
217 20241120 153900 57057865 562 562 562 562 0
218 20241120 153800 57057865 562 562 562 562 0
219 20241120 153700 57057865 562 562 562 562 0
220 20241120 153600 57057865 562 562 562 562 0
221 20241120 153500 57057865 562 562 562 562 0
222 20241120 153400 57057865 562 562 562 562 0
223 20241120 153300 57057865 562 562 562 562 0
224 20241120 153200 57057865 562 562 562 562 0
225 20241120 153100 57057865 562 562 562 562 0
226 20241120 153000 57057865 562 562 562 562 315
227 20241120 152900 56880835 565 565 565 565 0
228 20241120 152800 56880835 565 565 565 565 0
229 20241120 152700 56880835 565 565 565 565 0
230 20241120 152600 56880835 565 565 565 565 0
231 20241120 152500 56880835 565 565 565 565 0
232 20241120 152400 56880835 565 565 565 565 0
233 20241120 152300 56880835 565 565 565 565 0
234 20241120 152200 56880835 565 565 565 565 0
235 20241120 152100 56880835 565 565 565 565 0
236 20241120 152000 56880835 565 565 565 565 0
237 20241120 151900 56880835 565 565 565 565 0
238 20241120 151800 56880835 565 565 565 565 2000
239 20241120 151700 55750835 564 564 564 564 371
240 20241120 151600 55541591 564 564 564 564 0
241 20241120 151500 55541591 564 564 564 564 30
242 20241120 151400 55524671 564 564 564 564 501
243 20241120 151300 55242107 563 563 563 563 0
244 20241120 151200 55242107 563 563 563 563 0
245 20241120 151100 55242107 563 563 563 563 0
246 20241120 151000 55242107 563 563 563 563 574
247 20241120 150900 54918945 563 564 564 563 2000
248 20241120 150800 53791945 563 563 563 563 940
249 20241120 150700 53262725 563 564 564 563 3100
250 20241120 150600 51515425 564 564 564 564 0
251 20241120 150500 51515425 564 564 564 564 0
252 20241120 150400 51515425 564 564 564 564 0
253 20241120 150300 51515425 564 564 564 564 0
254 20241120 150200 51515425 564 564 564 564 0
255 20241120 150100 51515425 564 564 564 564 0
256 20241120 150000 51515425 564 564 564 564 0
257 20241120 145900 51515425 564 564 564 564 0
258 20241120 145800 51515425 564 564 564 564 1100
259 20241120 145700 50895025 565 565 565 565 0
260 20241120 145600 50895025 565 565 565 565 0
261 20241120 145500 50895025 565 565 565 565 0
262 20241120 145400 50895025 565 565 565 565 0
263 20241120 145300 50895025 565 565 565 565 0
264 20241120 145200 50895025 565 565 565 565 0
265 20241120 145100 50895025 565 565 565 565 1
266 20241120 145000 50894460 565 565 565 565 0
267 20241120 144900 50894460 565 565 565 565 0
268 20241120 144800 50894460 565 565 565 565 0
269 20241120 144700 50894460 565 565 565 565 0
270 20241120 144600 50894460 565 565 565 565 0
271 20241120 144500 50894460 565 565 565 565 0
272 20241120 144400 50894460 565 566 566 565 19
273 20241120 144300 50883707 566 566 566 566 10
274 20241120 144200 50878047 566 566 566 566 0
275 20241120 144100 50878047 566 566 566 566 0
276 20241120 144000 50878047 566 566 566 566 1
277 20241120 143900 50877481 565 565 565 565 0
278 20241120 143800 50877481 565 565 565 565 0
279 20241120 143700 50877481 565 565 565 565 0
280 20241120 143600 50877481 565 565 565 565 3000
281 20241120 143500 49182481 565 565 565 565 0
282 20241120 143400 49182481 565 565 565 565 0
283 20241120 143300 49182481 565 565 565 565 0
284 20241120 143200 49182481 565 565 565 565 0
285 20241120 143100 49182481 565 565 565 565 0
286 20241120 143000 49182481 565 565 565 565 0
287 20241120 142900 49182481 565 565 565 565 0
288 20241120 142800 49182481 565 565 565 565 0
289 20241120 142700 49182481 565 565 565 565 0
290 20241120 142600 49182481 565 565 565 565 0
291 20241120 142500 49182481 565 565 565 565 0
292 20241120 142400 49182481 565 565 565 565 0
293 20241120 142300 49182481 565 565 565 565 2
294 20241120 142200 49181351 565 565 565 565 0
295 20241120 142100 49181351 565 565 565 565 0
296 20241120 142000 49181351 565 565 565 565 0
297 20241120 141900 49181351 565 565 565 565 0
298 20241120 141800 49181351 565 565 565 565 0
299 20241120 141700 49181351 565 565 565 565 0
300 20241120 141600 49181351 565 565 565 565 0
301 20241120 141500 49181351 565 565 565 565 0
302 20241120 141400 49181351 565 565 565 565 0
303 20241120 141300 49181351 565 565 565 565 312
304 20241120 141200 49005071 565 565 565 565 1
305 20241120 141100 49004506 559 559 559 559 0
306 20241120 141000 49004506 559 559 559 559 0
307 20241120 140900 49004506 559 563 563 559 775
308 20241120 140800 48571078 561 561 561 561 0
309 20241120 140700 48571078 561 561 561 561 0
310 20241120 140600 48571078 561 561 561 561 0
311 20241120 140500 48571078 561 561 561 561 0
312 20241120 140400 48571078 561 561 561 561 300
313 20241120 140300 48402778 565 565 565 565 0
314 20241120 140200 48402778 565 565 565 565 0
315 20241120 140100 48402778 565 565 565 565 157
316 20241120 140000 48314073 565 565 565 565 0
317 20241120 135900 48314073 565 565 565 565 0
318 20241120 135800 48314073 565 565 565 565 0
319 20241120 135700 48314073 565 565 565 565 1
320 20241120 135600 48313508 566 566 566 566 0
321 20241120 135500 48313508 566 566 566 566 70
322 20241120 135400 48273888 566 561 566 561 3500
323 20241120 135300 46306007 561 561 561 561 0
324 20241120 135200 46306007 561 561 561 561 123
325 20241120 135100 46237004 564 564 564 564 0
326 20241120 135000 46237004 564 564 564 564 1691
327 20241120 134900 45283280 565 565 565 565 0
328 20241120 134800 45283280 565 565 565 565 0
329 20241120 134700 45283280 565 565 565 565 0
330 20241120 134600 45283280 565 565 565 565 0
331 20241120 134500 45283280 565 565 565 565 0
332 20241120 134400 45283280 565 565 565 565 0
333 20241120 134300 45283280 565 565 565 565 0
334 20241120 134200 45283280 565 565 565 565 0
335 20241120 134100 45283280 565 565 565 565 0
336 20241120 134000 45283280 565 565 565 565 1
337 20241120 133900 45282715 565 565 565 565 378
338 20241120 133800 45069145 562 562 562 562 730
339 20241120 133700 44658885 566 566 566 566 0
340 20241120 133600 44658885 566 566 566 566 0
341 20241120 133500 44658885 566 566 566 566 0
342 20241120 133400 44658885 566 566 566 566 0
343 20241120 133300 44658885 566 566 566 566 0
344 20241120 133200 44658885 566 566 566 566 0
345 20241120 133100 44658885 566 566 566 566 300
346 20241120 133000 44489085 566 566 566 566 341
347 20241120 132900 44296079 564 564 564 564 159
348 20241120 132800 44206403 564 564 564 564 0
349 20241120 132700 44206403 564 564 564 564 0
350 20241120 132600 44206403 564 564 564 564 0
351 20241120 132500 44206403 564 564 564 564 0
352 20241120 132400 44206403 564 564 564 564 5
353 20241120 132300 44203583 564 564 564 564 109
354 20241120 132200 44142107 562 562 562 562 0
355 20241120 132100 44142107 562 562 562 562 0
356 20241120 132000 44142107 562 562 562 562 0
357 20241120 131900 44142107 562 562 562 562 0
358 20241120 131800 44142107 562 562 562 562 0
359 20241120 131700 44142107 562 562 562 562 0
360 20241120 131600 44142107 562 562 562 562 0
361 20241120 131500 44142107 562 562 562 562 422
362 20241120 131400 43904943 564 564 564 564 10
363 20241120 131300 43899303 564 564 564 564 1
364 20241120 131200 43898739 560 560 560 560 0
365 20241120 131100 43898739 560 560 560 560 0
366 20241120 131000 43898739 560 560 560 560 0
367 20241120 130900 43898739 560 564 564 560 6047
368 20241120 130800 40509637 564 564 564 564 0
369 20241120 130700 40509637 564 564 564 564 4663
370 20241120 130600 37879705 565 565 565 565 0
371 20241120 130500 37879705 565 565 565 565 1
372 20241120 130400 37879140 565 565 565 565 0
373 20241120 130300 37879140 565 565 565 565 0
374 20241120 130200 37879140 565 565 565 565 0
375 20241120 130100 37879140 565 565 565 565 0
376 20241120 130000 37879140 565 565 565 565 0
377 20241120 125900 37879140 565 565 565 565 0
378 20241120 125800 37879140 565 565 565 565 0
379 20241120 125700 37879140 565 565 565 565 0
380 20241120 125600 37879140 565 565 565 565 0
381 20241120 125500 37879140 565 565 565 565 4
382 20241120 125400 37876880 565 565 565 565 0
383 20241120 125300 37876880 565 565 565 565 0
384 20241120 125200 37876880 565 565 565 565 0
385 20241120 125100 37876880 565 565 565 565 0
386 20241120 125000 37876880 565 565 565 565 0
387 20241120 124900 37876880 565 565 565 565 0
388 20241120 124800 37876880 565 565 565 565 0
389 20241120 124700 37876880 565 565 565 565 0
390 20241120 124600 37876880 565 565 565 565 1402
391 20241120 124500 37084750 564 564 564 564 61
392 20241120 124400 37050346 565 565 565 565 1
393 20241120 124300 37049781 566 566 566 566 1
394 20241120 124200 37049215 566 566 566 566 0
395 20241120 124100 37049215 566 566 566 566 0
396 20241120 124000 37049215 566 566 566 566 16
397 20241120 123900 37040159 566 566 566 566 10
398 20241120 123800 37034499 566 566 566 566 0
399 20241120 123700 37034499 566 566 566 566 0
400 20241120 123600 37034499 566 566 566 566 0
401 20241120 123500 37034499 566 566 566 566 0
402 20241120 123400 37034499 566 566 566 566 0
403 20241120 123300 37034499 566 566 566 566 0
404 20241120 123200 37034499 566 566 566 566 0
405 20241120 123100 37034499 566 566 566 566 0
406 20241120 123000 37034499 566 566 566 566 2
407 20241120 122900 37033367 562 562 562 562 7998
408 20241120 122800 32538491 563 565 565 563 552
409 20241120 122700 32226836 566 566 566 566 0
410 20241120 122600 32226836 566 566 566 566 0
411 20241120 122500 32226836 566 566 566 566 0
412 20241120 122400 32226836 566 566 566 566 0
413 20241120 122300 32226836 566 566 566 566 0
414 20241120 122200 32226836 566 566 566 566 0
415 20241120 122100 32226836 566 566 566 566 0
416 20241120 122000 32226836 566 566 566 566 20
417 20241120 121900 32215516 566 566 566 566 0
418 20241120 121800 32215516 566 565 566 565 22
419 20241120 121700 32203076 565 565 565 565 0
420 20241120 121600 32203076 565 565 565 565 0
421 20241120 121500 32203076 565 565 565 565 3
422 20241120 121400 32201381 565 565 565 565 0
423 20241120 121300 32201381 565 565 565 565 0
424 20241120 121200 32201381 565 565 565 565 0
425 20241120 121100 32201381 565 565 565 565 0
426 20241120 121000 32201381 565 565 565 565 1
427 20241120 120900 32200816 565 565 565 565 1
428 20241120 120800 32200251 565 565 565 565 0
429 20241120 120700 32200251 565 565 565 565 0
430 20241120 120600 32200251 565 565 565 565 0
431 20241120 120500 32200251 565 565 565 565 0
432 20241120 120400 32200251 565 565 565 565 10
433 20241120 120300 32194601 565 565 565 565 2092
434 20241120 120200 31012621 565 565 565 565 1036
435 20241120 120100 30427281 565 565 565 565 911
436 20241120 120000 29912566 563 563 563 563 0
437 20241120 115900 29912566 563 563 563 563 0
438 20241120 115800 29912566 563 563 563 563 0
439 20241120 115700 29912566 563 566 566 563 928
440 20241120 115600 29387558 566 566 566 566 0
441 20241120 115500 29387558 566 566 566 566 0
442 20241120 115400 29387558 566 566 566 566 0
443 20241120 115300 29387558 566 564 566 563 337
444 20241120 115200 29197627 565 565 565 565 0
445 20241120 115100 29197627 565 564 565 564 1400
446 20241120 115000 28407027 564 564 564 564 0
447 20241120 114900 28407027 564 564 564 564 0
448 20241120 114800 28407027 564 564 564 564 0
449 20241120 114700 28407027 564 564 564 564 15
450 20241120 114600 28398567 566 566 566 566 0
451 20241120 114500 28398567 566 566 566 566 0
452 20241120 114400 28398567 566 566 566 566 0
453 20241120 114300 28398567 566 566 566 566 0
454 20241120 114200 28398567 566 566 566 566 100
455 20241120 114100 28341967 566 565 566 565 607
456 20241120 114000 27998912 565 565 565 565 0
457 20241120 113900 27998912 565 565 565 565 189
458 20241120 113800 27892127 566 566 566 566 0
459 20241120 113700 27892127 566 566 566 566 0
460 20241120 113600 27892127 566 566 566 566 0
461 20241120 113500 27892127 566 566 566 566 0
462 20241120 113400 27892127 566 566 566 566 0
463 20241120 113300 27892127 566 566 566 566 933
464 20241120 113200 27364049 566 566 566 566 412
465 20241120 113100 27130857 566 565 566 565 679
466 20241120 113000 26746759 566 566 566 566 0
467 20241120 112900 26746759 566 566 566 566 0
468 20241120 112800 26746759 566 566 566 566 400
469 20241120 112700 26520359 566 566 566 566 0
470 20241120 112600 26520359 566 566 566 566 0
471 20241120 112500 26520359 566 566 566 566 0
472 20241120 112400 26520359 566 566 566 566 2000
473 20241120 112300 25388359 566 566 566 566 0
474 20241120 112200 25388359 566 565 566 565 2500
475 20241120 112100 23974734 566 566 566 566 149
476 20241120 112000 23890400 566 566 566 566 0
477 20241120 111900 23890400 566 566 566 566 0
478 20241120 111800 23890400 566 566 566 566 4
479 20241120 111700 23888136 563 563 563 563 0
480 20241120 111600 23888136 563 563 563 563 0
481 20241120 111500 23888136 563 563 563 563 0
482 20241120 111400 23888136 563 563 563 563 0
483 20241120 111300 23888136 563 563 563 563 0
484 20241120 111200 23888136 563 563 563 563 1
485 20241120 111100 23887573 566 566 566 566 0
486 20241120 111000 23887573 566 566 566 566 0
487 20241120 110900 23887573 566 566 566 566 0
488 20241120 110800 23887573 566 566 566 566 6
489 20241120 110700 23884177 566 566 566 566 0
490 20241120 110600 23884177 566 566 566 566 0
491 20241120 110500 23884177 566 566 566 566 0
492 20241120 110400 23884177 566 566 566 566 0
493 20241120 110300 23884177 566 566 566 566 0
494 20241120 110200 23884177 566 563 566 563 1002
495 20241120 110100 23320042 563 563 563 563 0
496 20241120 110000 23320042 563 563 563 563 0
497 20241120 105900 23320042 563 563 563 563 0
498 20241120 105800 23320042 563 563 563 563 0
499 20241120 105700 23320042 563 566 566 563 8
500 20241120 105600 23315535 566 566 566 566 1175
501 20241120 105500 22650485 566 566 566 566 0
502 20241120 105400 22650485 566 566 566 566 0
503 20241120 105300 22650485 566 566 566 566 5
504 20241120 105200 22647655 566 566 566 566 0
505 20241120 105100 22647655 566 566 566 566 1
506 20241120 105000 22647089 566 566 566 566 0
507 20241120 104900 22647089 566 565 566 565 475
508 20241120 104800 22378241 566 566 566 566 0
509 20241120 104700 22378241 566 566 566 566 0
510 20241120 104600 22378241 566 566 566 566 0
511 20241120 104500 22378241 566 566 566 566 0
512 20241120 104400 22378241 566 566 566 566 0
513 20241120 104300 22378241 566 566 566 566 20
514 20241120 104200 22366921 566 566 566 566 38
515 20241120 104100 22345413 566 566 566 566 0
516 20241120 104000 22345413 566 566 566 566 450
517 20241120 103900 22090713 566 566 566 566 0
518 20241120 103800 22090713 566 566 566 566 653
519 20241120 103700 21721115 565 564 565 564 11
520 20241120 103600 21714909 562 562 562 562 0
521 20241120 103500 21714909 562 562 562 562 1998
522 20241120 103400 20592033 562 563 563 562 1465
523 20241120 103300 19768701 564 564 564 564 0
524 20241120 103200 19768701 564 564 564 564 988
525 20241120 103100 19211469 564 564 564 564 3
526 20241120 103000 19209777 565 565 565 565 0
527 20241120 102900 19209777 565 565 565 565 0
528 20241120 102800 19209777 565 565 565 565 0
529 20241120 102700 19209777 565 565 565 565 1
530 20241120 102600 19209212 565 565 565 565 0
531 20241120 102500 19209212 565 565 565 565 1
532 20241120 102400 19208647 565 565 565 565 103
533 20241120 102300 19150452 565 565 566 565 7
534 20241120 102200 19146494 566 566 566 566 0
535 20241120 102100 19146494 566 566 566 566 100
536 20241120 102000 19089894 567 567 567 567 0
537 20241120 101900 19089894 567 567 567 567 2
538 20241120 101800 19088760 567 566 567 566 3037
539 20241120 101700 17366872 566 566 566 566 0
540 20241120 101600 17366872 566 566 566 566 23
541 20241120 101500 17353854 566 566 566 566 0
542 20241120 101400 17353854 566 566 566 566 0
543 20241120 101300 17353854 566 566 566 566 0
544 20241120 101200 17353854 566 566 566 566 9
545 20241120 101100 17348760 566 566 566 566 0
546 20241120 101000 17348760 566 565 566 565 7
547 20241120 100900 17344803 565 565 565 565 394
548 20241120 100800 17122193 565 567 567 565 2803
549 20241120 100700 15533198 567 566 567 565 58
550 20241120 100600 15500360 565 564 565 564 1599
551 20241120 100500 14596935 564 563 565 563 1140
552 20241120 100400 13953027 563 562 563 562 1617
553 20241120 100300 13043292 560 559 560 559 1320
554 20241120 100200 12304442 559 559 559 559 0
555 20241120 100100 12304442 559 559 559 559 10
556 20241120 100000 12298852 559 559 559 559 0
557 20241120 095900 12298852 559 559 559 559 0
558 20241120 095800 12298852 559 559 559 559 7
559 20241120 095700 12294939 559 559 559 559 0
560 20241120 095600 12294939 559 559 559 559 0
561 20241120 095500 12294939 559 559 559 559 50
562 20241120 095400 12266989 559 559 559 559 62
563 20241120 095300 12232331 559 558 559 556 8725
564 20241120 095200 7376795 558 558 558 558 250
565 20241120 095100 7237295 558 558 558 558 2000
566 20241120 095000 6121295 559 559 559 559 5
567 20241120 094900 6118500 559 559 559 559 5
568 20241120 094800 6115705 559 560 560 559 261
569 20241120 094700 5969776 561 561 561 561 0
570 20241120 094600 5969776 561 561 561 561 0
571 20241120 094500 5969776 561 561 561 561 0
572 20241120 094400 5969776 561 561 561 561 2
573 20241120 094300 5968654 562 562 562 562 0
574 20241120 094200 5968654 562 562 562 562 0
575 20241120 094100 5968654 562 562 562 562 0
576 20241120 094000 5968654 562 562 562 562 0
577 20241120 093900 5968654 562 562 562 562 0
578 20241120 093800 5968654 562 562 562 562 0
579 20241120 093700 5968654 562 562 562 562 0
580 20241120 093600 5968654 562 561 562 561 31
581 20241120 093500 5951234 562 562 562 562 0
582 20241120 093400 5951234 562 562 562 562 0
583 20241120 093300 5951234 562 558 562 558 223
584 20241120 093200 5826790 558 558 558 558 1012
585 20241120 093100 5262094 558 558 558 558 0
586 20241120 093000 5262094 558 558 558 558 0
587 20241120 092900 5262094 558 560 562 558 110
588 20241120 092800 5200641 562 562 562 562 1000
589 20241120 092700 4638641 562 562 562 562 0
590 20241120 092600 4638641 562 561 562 561 2601
591 20241120 092500 3177881 561 561 561 561 0
592 20241120 092400 3177881 561 561 561 561 3
593 20241120 092300 3176198 560 560 560 560 1
594 20241120 092200 3175638 562 562 562 562 0
595 20241120 092100 3175638 562 562 562 562 0
596 20241120 092000 3175638 562 559 562 559 125
597 20241120 091900 3105760 563 563 563 563 0
598 20241120 091800 3105760 563 562 563 562 4
599 20241120 091700 3103510 561 561 562 561 1806
600 20241120 091600 2090342 557 560 560 557 1000
601 20241120 091500 1532206 561 561 561 561 5
602 20241120 091400 1529401 563 560 563 560 109
603 20241120 091300 1468112 560 560 560 560 7
604 20241120 091200 1464192 560 560 560 560 3
605 20241120 091100 1462512 560 560 560 560 2
606 20241120 091000 1461392 561 561 561 561 1
607 20241120 090900 1460831 562 562 562 562 4
608 20241120 090800 1458583 561 561 561 561 2
609 20241120 090700 1457461 557 557 557 557 0
610 20241120 090600 1457461 557 557 557 557 0
611 20241120 090500 1457461 557 557 557 557 0
612 20241120 090400 1457461 557 557 557 557 0
613 20241120 090300 1457461 557 557 557 557 0
614 20241120 090200 1457461 557 557 557 556 1280
615 20241120 090100 744531 557 557 557 557 0
616 20241120 090000 744531 557 556 557 556 1339