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

618
035290/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191600,35684165,402,402,402,402,613
20241120,191500,35684165,402,402,402,402,0
20241120,191400,35684165,402,402,402,402,0
20241120,191300,35684165,402,402,402,402,0
20241120,191200,35684165,402,402,402,402,0
20241120,191100,35684165,402,402,402,402,0
20241120,191000,35684165,402,402,402,402,0
20241120,190900,35684165,402,402,402,402,0
20241120,190800,35684165,402,402,402,402,0
20241120,190700,35684165,402,402,402,402,0
20241120,190600,35684165,402,402,402,402,0
20241120,190500,35684165,402,402,402,402,0
20241120,190400,35684165,402,402,402,402,0
20241120,190300,35684165,402,402,402,402,0
20241120,190200,35684165,402,402,402,402,0
20241120,190100,35684165,402,402,402,402,0
20241120,190000,35684165,402,402,402,402,0
20241120,185900,35684165,402,402,402,402,0
20241120,185800,35684165,402,402,402,402,0
20241120,185700,35684165,402,402,402,402,0
20241120,185600,35684165,402,402,402,402,0
20241120,185500,35684165,402,402,402,402,0
20241120,185400,35684165,402,402,402,402,0
20241120,185300,35684165,402,402,402,402,0
20241120,185200,35684165,402,402,402,402,0
20241120,185100,35684165,402,402,402,402,0
20241120,185000,35684165,402,402,402,402,0
20241120,184900,35684165,402,402,402,402,0
20241120,184800,35684165,402,402,402,402,0
20241120,184700,35684165,402,402,402,402,0
20241120,184600,35684165,402,402,402,402,613
20241120,184500,35684165,402,402,402,402,0
20241120,184400,35684165,402,402,402,402,0
20241120,184300,35684165,402,402,402,402,0
20241120,184200,35684165,402,402,402,402,0
20241120,184100,35684165,402,402,402,402,0
20241120,184000,35684165,402,402,402,402,0
20241120,183900,35684165,402,402,402,402,0
20241120,183800,35684165,402,402,402,402,0
20241120,183700,35684165,402,402,402,402,0
20241120,183600,35684165,402,402,402,402,0
20241120,183500,35684165,402,402,402,402,0
20241120,183400,35684165,402,402,402,402,0
20241120,183300,35684165,402,402,402,402,0
20241120,183200,35684165,402,402,402,402,0
20241120,183100,35684165,402,402,402,402,0
20241120,183000,35684165,402,402,402,402,0
20241120,182900,35684165,402,402,402,402,0
20241120,182800,35684165,402,402,402,402,0
20241120,182700,35684165,402,402,402,402,0
20241120,182600,35684165,402,402,402,402,0
20241120,182500,35684165,402,402,402,402,0
20241120,182400,35684165,402,402,402,402,0
20241120,182300,35684165,402,402,402,402,0
20241120,182200,35684165,402,402,402,402,0
20241120,182100,35684165,402,402,402,402,0
20241120,182000,35684165,402,402,402,402,0
20241120,181900,35684165,402,402,402,402,0
20241120,181800,35684165,402,402,402,402,0
20241120,181700,35684165,402,402,402,402,0
20241120,181600,35684165,402,402,402,402,613
20241120,181500,35684165,402,402,402,402,0
20241120,181400,35684165,402,402,402,402,0
20241120,181300,35684165,402,402,402,402,0
20241120,181200,35684165,402,402,402,402,0
20241120,181100,35684165,402,402,402,402,0
20241120,181000,35684165,402,402,402,402,0
20241120,180900,35684165,402,402,402,402,0
20241120,180800,35684165,402,402,402,402,0
20241120,180700,35684165,402,402,402,402,0
20241120,180600,35684165,402,402,402,402,0
20241120,180500,35684165,402,402,402,402,0
20241120,180400,35684165,402,402,402,402,0
20241120,180300,35684165,402,402,402,402,0
20241120,180200,35684165,402,402,402,402,0
20241120,180100,35684165,402,402,402,402,0
20241120,180000,35684165,402,402,402,402,0
20241120,175900,35684165,402,402,402,402,0
20241120,175800,35684165,402,402,402,402,0
20241120,175700,35684165,402,402,402,402,0
20241120,175600,35684165,402,402,402,402,0
20241120,175500,35684165,402,402,402,402,0
20241120,175400,35684165,402,402,402,402,0
20241120,175300,35684165,402,402,402,402,0
20241120,175200,35684165,402,402,402,402,0
20241120,175100,35684165,402,402,402,402,0
20241120,175000,35684165,402,402,402,402,0
20241120,174900,35684165,402,402,402,402,0
20241120,174800,35684165,402,402,402,402,0
20241120,174700,35684165,402,402,402,402,0
20241120,174600,35684165,402,402,402,402,613
20241120,174500,35684165,402,402,402,402,0
20241120,174400,35684165,402,402,402,402,0
20241120,174300,35684165,402,402,402,402,0
20241120,174200,35684165,402,402,402,402,0
20241120,174100,35684165,402,402,402,402,0
20241120,174000,35684165,402,402,402,402,0
20241120,173900,35684165,402,402,402,402,0
20241120,173800,35684165,402,402,402,402,0
20241120,173700,35684165,402,402,402,402,0
20241120,173600,35684165,402,402,402,402,0
20241120,173500,35684165,402,402,402,402,0
20241120,173400,35684165,402,402,402,402,0
20241120,173300,35684165,402,402,402,402,0
20241120,173200,35684165,402,402,402,402,0
20241120,173100,35684165,402,402,402,402,0
20241120,173000,35684165,402,402,402,402,0
20241120,172900,35684165,402,402,402,402,0
20241120,172800,35684165,402,402,402,402,0
20241120,172700,35684165,402,402,402,402,0
20241120,172600,35684165,402,402,402,402,0
20241120,172500,35684165,402,402,402,402,0
20241120,172400,35684165,402,402,402,402,0
20241120,172300,35684165,402,402,402,402,0
20241120,172200,35684165,402,402,402,402,0
20241120,172100,35684165,402,402,402,402,0
20241120,172000,35684165,402,402,402,402,0
20241120,171900,35684165,402,402,402,402,0
20241120,171800,35684165,402,402,402,402,0
20241120,171700,35684165,402,402,402,402,0
20241120,171600,35684165,402,402,402,402,613
20241120,171500,35684165,402,402,402,402,0
20241120,171400,35684165,402,402,402,402,0
20241120,171300,35684165,402,402,402,402,0
20241120,171200,35684165,402,402,402,402,0
20241120,171100,35684165,402,402,402,402,0
20241120,171000,35684165,402,402,402,402,0
20241120,170900,35684165,402,402,402,402,0
20241120,170800,35684165,402,402,402,402,0
20241120,170700,35684165,402,402,402,402,0
20241120,170600,35684165,402,402,402,402,0
20241120,170500,35684165,402,402,402,402,0
20241120,170400,35684165,402,402,402,402,0
20241120,170300,35684165,402,402,402,402,0
20241120,170200,35684165,402,402,402,402,0
20241120,170100,35684165,402,402,402,402,0
20241120,170000,35684165,402,402,402,402,0
20241120,165900,35684165,402,402,402,402,0
20241120,165800,35684165,402,402,402,402,0
20241120,165700,35684165,402,402,402,402,0
20241120,165600,35684165,402,402,402,402,0
20241120,165500,35684165,402,402,402,402,0
20241120,165400,35684165,402,402,402,402,0
20241120,165300,35684165,402,402,402,402,0
20241120,165200,35684165,402,402,402,402,0
20241120,165100,35684165,402,402,402,402,0
20241120,165000,35684165,402,402,402,402,0
20241120,164900,35684165,402,402,402,402,0
20241120,164800,35684165,402,402,402,402,0
20241120,164700,35684165,402,402,402,402,0
20241120,164600,35684165,402,402,402,402,613
20241120,164500,35684165,402,402,402,402,0
20241120,164400,35684165,402,402,402,402,0
20241120,164300,35684165,402,402,402,402,0
20241120,164200,35684165,402,402,402,402,0
20241120,164100,35684165,402,402,402,402,0
20241120,164000,35684165,402,402,402,402,0
20241120,163900,35684165,402,402,402,402,0
20241120,163800,35684165,402,402,402,402,0
20241120,163700,35684165,402,402,402,402,0
20241120,163600,35684165,402,402,402,402,0
20241120,163500,35684165,402,402,402,402,0
20241120,163400,35684165,402,402,402,402,0
20241120,163300,35684165,402,402,402,402,0
20241120,163200,35684165,402,402,402,402,0
20241120,163100,35684165,402,402,402,402,0
20241120,163000,35684165,402,402,402,402,0
20241120,162900,35684165,402,402,402,402,0
20241120,162800,35684165,402,402,402,402,0
20241120,162700,35684165,402,402,402,402,0
20241120,162600,35684165,402,402,402,402,0
20241120,162500,35684165,402,402,402,402,0
20241120,162400,35684165,402,402,402,402,0
20241120,162300,35684165,402,402,402,402,0
20241120,162200,35684165,402,402,402,402,0
20241120,162100,35684165,402,402,402,402,0
20241120,162000,35684165,402,402,402,402,0
20241120,161900,35684165,402,402,402,402,0
20241120,161800,35684165,402,402,402,402,0
20241120,161700,35684165,402,402,402,402,0
20241120,161600,35684165,402,402,402,402,613
20241120,161500,35684165,402,402,402,402,0
20241120,161400,35684165,402,402,402,402,0
20241120,161300,35684165,402,402,402,402,0
20241120,161200,35684165,402,402,402,402,0
20241120,161100,35684165,402,402,402,402,0
20241120,161000,35684165,402,402,402,402,0
20241120,160900,35684165,402,402,402,402,0
20241120,160800,35684165,402,402,402,402,0
20241120,160700,35684165,402,402,402,402,0
20241120,160600,35684165,402,402,402,402,0
20241120,160500,35684165,402,402,402,402,0
20241120,160400,35684165,402,402,402,402,0
20241120,160300,35684165,402,402,402,402,0
20241120,160200,35684165,402,402,402,402,0
20241120,160100,35684165,402,402,402,402,0
20241120,160000,35684165,402,402,402,402,0
20241120,155900,35684165,402,402,402,402,0
20241120,155800,35684165,402,402,402,402,0
20241120,155700,35684165,402,402,402,402,0
20241120,155600,35684165,402,402,402,402,0
20241120,155500,35684165,402,402,402,402,0
20241120,155400,35684165,402,402,402,402,0
20241120,155300,35684165,402,402,402,402,0
20241120,155200,35684165,402,402,402,402,0
20241120,155100,35684165,402,402,402,402,0
20241120,155000,35684165,402,402,402,402,0
20241120,154900,35684165,402,402,402,402,0
20241120,154800,35684165,402,402,402,402,0
20241120,154700,35684165,402,402,402,402,0
20241120,154600,35684165,402,402,402,402,613
20241120,154500,35684165,402,402,402,402,0
20241120,154400,35684165,402,402,402,402,0
20241120,154300,35684165,402,402,402,402,0
20241120,154200,35684165,402,402,402,402,0
20241120,154100,35684165,402,402,402,402,0
20241120,154000,35684165,402,402,402,402,0
20241120,153900,35684165,402,402,402,402,0
20241120,153800,35684165,402,402,402,402,0
20241120,153700,35684165,402,402,402,402,0
20241120,153600,35684165,402,402,402,402,0
20241120,153500,35684165,402,402,402,402,0
20241120,153400,35684165,402,402,402,402,0
20241120,153300,35684165,402,402,402,402,0
20241120,153200,35684165,402,402,402,402,0
20241120,153100,35684165,402,402,402,402,0
20241120,153000,35684165,402,402,402,402,613
20241120,152900,35437739,404,404,404,404,0
20241120,152800,35437739,404,404,404,404,0
20241120,152700,35437739,404,404,404,404,0
20241120,152600,35437739,404,404,404,404,0
20241120,152500,35437739,404,404,404,404,0
20241120,152400,35437739,404,404,404,404,0
20241120,152300,35437739,404,404,404,404,0
20241120,152200,35437739,404,404,404,404,0
20241120,152100,35437739,404,404,404,404,0
20241120,152000,35437739,404,404,404,404,0
20241120,151900,35437739,404,404,404,404,4
20241120,151800,35436123,404,404,404,404,0
20241120,151700,35436123,404,404,404,404,0
20241120,151600,35436123,404,402,405,402,122
20241120,151500,35386737,403,403,403,403,0
20241120,151400,35386737,403,403,403,403,948
20241120,151300,35004693,403,403,403,403,1189
20241120,151200,34525526,404,404,404,404,0
20241120,151100,34525526,404,404,404,404,0
20241120,151000,34525526,404,404,404,404,0
20241120,150900,34525526,404,404,404,404,0
20241120,150800,34525526,404,404,404,404,0
20241120,150700,34525526,404,404,404,404,17
20241120,150600,34518658,404,403,404,403,14
20241120,150500,34513014,404,404,404,404,42
20241120,150400,34496046,404,404,404,404,0
20241120,150300,34496046,404,404,404,404,3
20241120,150200,34494834,405,405,405,405,0
20241120,150100,34494834,405,405,405,405,0
20241120,150000,34494834,405,405,405,405,0
20241120,145900,34494834,405,405,405,405,23
20241120,145800,34485519,405,405,405,405,0
20241120,145700,34485519,405,405,405,405,0
20241120,145600,34485519,405,405,405,405,0
20241120,145500,34485519,405,405,405,405,0
20241120,145400,34485519,405,405,405,405,0
20241120,145300,34485519,405,405,405,405,12
20241120,145200,34480659,401,401,401,401,0
20241120,145100,34480659,401,401,401,401,0
20241120,145000,34480659,401,401,401,401,0
20241120,144900,34480659,401,401,401,401,0
20241120,144800,34480659,401,401,401,401,0
20241120,144700,34480659,401,401,401,401,0
20241120,144600,34480659,401,401,401,401,0
20241120,144500,34480659,401,401,401,401,0
20241120,144400,34480659,401,401,401,401,0
20241120,144300,34480659,401,401,401,401,0
20241120,144200,34480659,401,405,405,401,2000
20241120,144100,33678176,407,407,407,407,3
20241120,144000,33676955,407,407,407,407,0
20241120,143900,33676955,407,407,407,407,0
20241120,143800,33676955,407,405,407,405,9
20241120,143700,33673298,408,408,408,408,0
20241120,143600,33673298,408,406,408,406,25
20241120,143500,33663118,405,405,405,405,5
20241120,143400,33661093,410,410,410,410,0
20241120,143300,33661093,410,410,410,410,0
20241120,143200,33661093,410,403,410,403,9538
20241120,143100,29772443,402,402,402,402,0
20241120,143000,29772443,402,402,402,402,543
20241120,142900,29554157,400,400,400,400,0
20241120,142800,29554157,400,400,400,400,0
20241120,142700,29554157,400,400,400,400,428
20241120,142600,29382957,400,400,400,400,1990
20241120,142500,28586957,400,400,400,400,10
20241120,142400,28582957,400,400,400,400,0
20241120,142300,28582957,400,400,400,400,0
20241120,142200,28582957,400,400,400,400,0
20241120,142100,28582957,400,400,400,400,0
20241120,142000,28582957,400,400,400,400,0
20241120,141900,28582957,400,400,400,400,0
20241120,141800,28582957,400,400,400,400,0
20241120,141700,28582957,400,400,400,400,0
20241120,141600,28582957,400,400,400,400,0
20241120,141500,28582957,400,400,400,400,0
20241120,141400,28582957,400,400,400,400,1000
20241120,141300,28182957,400,400,400,400,0
20241120,141200,28182957,400,400,400,400,0
20241120,141100,28182957,400,400,400,400,0
20241120,141000,28182957,400,400,400,400,0
20241120,140900,28182957,400,400,400,400,0
20241120,140800,28182957,400,400,400,400,0
20241120,140700,28182957,400,400,400,400,0
20241120,140600,28182957,400,400,400,400,1000
20241120,140500,27782957,400,400,400,400,0
20241120,140400,27782957,400,400,400,400,0
20241120,140300,27782957,400,400,400,400,398
20241120,140200,27623757,404,404,404,404,0
20241120,140100,27623757,404,404,404,404,0
20241120,140000,27623757,404,404,404,404,0
20241120,135900,27623757,404,404,404,404,1
20241120,135800,27623353,400,400,400,400,0
20241120,135700,27623353,400,400,400,400,0
20241120,135600,27623353,400,400,400,400,0
20241120,135500,27623353,400,400,400,400,0
20241120,135400,27623353,400,400,400,400,0
20241120,135300,27623353,400,400,400,400,0
20241120,135200,27623353,400,400,400,400,1
20241120,135100,27622953,402,402,402,402,0
20241120,135000,27622953,402,402,402,402,0
20241120,134900,27622953,402,402,402,402,0
20241120,134800,27622953,402,402,402,402,0
20241120,134700,27622953,402,402,402,402,0
20241120,134600,27622953,402,402,402,402,0
20241120,134500,27622953,402,402,402,402,0
20241120,134400,27622953,402,402,402,402,0
20241120,134300,27622953,402,402,402,402,0
20241120,134200,27622953,402,402,402,402,128
20241120,134100,27571497,402,402,402,402,0
20241120,134000,27571497,402,402,402,402,0
20241120,133900,27571497,402,402,402,402,0
20241120,133800,27571497,402,402,402,402,0
20241120,133700,27571497,402,402,402,402,0
20241120,133600,27571497,402,402,402,402,491
20241120,133500,27374115,400,404,404,400,2000
20241120,133400,26573199,405,405,405,405,0
20241120,133300,26573199,405,405,405,405,0
20241120,133200,26573199,405,405,405,405,0
20241120,133100,26573199,405,406,406,405,76
20241120,133000,26542417,408,408,408,408,0
20241120,132900,26542417,408,408,408,408,0
20241120,132800,26542417,408,408,408,408,0
20241120,132700,26542417,408,408,408,408,0
20241120,132600,26542417,408,408,408,408,0
20241120,132500,26542417,408,408,408,408,0
20241120,132400,26542417,408,408,408,408,0
20241120,132300,26542417,408,408,408,408,0
20241120,132200,26542417,408,408,408,408,0
20241120,132100,26542417,408,408,408,408,0
20241120,132000,26542417,408,408,408,408,0
20241120,131900,26542417,408,408,408,408,0
20241120,131800,26542417,408,408,408,408,0
20241120,131700,26542417,408,408,408,408,0
20241120,131600,26542417,408,408,408,408,0
20241120,131500,26542417,408,408,408,408,0
20241120,131400,26542417,408,408,408,408,0
20241120,131300,26542417,408,408,408,408,0
20241120,131200,26542417,408,408,408,408,1
20241120,131100,26542009,405,405,405,405,0
20241120,131000,26542009,405,405,405,405,0
20241120,130900,26542009,405,405,405,405,0
20241120,130800,26542009,405,405,405,405,0
20241120,130700,26542009,405,405,405,405,0
20241120,130600,26542009,405,405,405,405,1
20241120,130500,26541604,405,407,407,405,4
20241120,130400,26539981,406,406,406,406,0
20241120,130300,26539981,406,406,406,406,0
20241120,130200,26539981,406,406,406,406,0
20241120,130100,26539981,406,406,406,406,0
20241120,130000,26539981,406,406,406,406,0
20241120,125900,26539981,406,406,406,406,0
20241120,125800,26539981,406,406,406,406,0
20241120,125700,26539981,406,406,406,406,0
20241120,125600,26539981,406,406,406,406,0
20241120,125500,26539981,406,406,406,406,0
20241120,125400,26539981,406,406,406,406,0
20241120,125300,26539981,406,406,406,406,0
20241120,125200,26539981,406,406,406,406,0
20241120,125100,26539981,406,406,406,406,0
20241120,125000,26539981,406,406,406,406,0
20241120,124900,26539981,406,406,406,406,0
20241120,124800,26539981,406,406,406,406,0
20241120,124700,26539981,406,406,406,406,299
20241120,124600,26418587,406,406,406,406,0
20241120,124500,26418587,406,406,406,406,0
20241120,124400,26418587,406,406,406,406,0
20241120,124300,26418587,406,406,406,406,0
20241120,124200,26418587,406,406,406,406,0
20241120,124100,26418587,406,406,406,406,0
20241120,124000,26418587,406,406,406,406,0
20241120,123900,26418587,406,406,406,406,1500
20241120,123800,25809587,406,406,406,406,728
20241120,123700,25514019,406,406,406,406,0
20241120,123600,25514019,406,406,406,406,0
20241120,123500,25514019,406,406,406,406,0
20241120,123400,25514019,406,406,406,406,0
20241120,123300,25514019,406,406,406,406,0
20241120,123200,25514019,406,406,406,406,0
20241120,123100,25514019,406,406,406,406,0
20241120,123000,25514019,406,406,406,406,0
20241120,122900,25514019,406,406,406,406,0
20241120,122800,25514019,406,406,406,406,0
20241120,122700,25514019,406,406,406,406,0
20241120,122600,25514019,406,406,406,406,0
20241120,122500,25514019,406,406,406,406,25
20241120,122400,25503869,408,408,408,408,0
20241120,122300,25503869,408,408,408,408,32
20241120,122200,25490813,408,408,408,408,0
20241120,122100,25490813,408,408,408,408,0
20241120,122000,25490813,408,408,408,408,0
20241120,121900,25490813,408,408,408,408,0
20241120,121800,25490813,408,408,408,408,2
20241120,121700,25489997,408,408,408,408,100
20241120,121600,25449197,408,408,408,408,0
20241120,121500,25449197,408,408,408,408,0
20241120,121400,25449197,408,408,408,408,0
20241120,121300,25449197,408,408,408,408,0
20241120,121200,25449197,408,408,408,408,0
20241120,121100,25449197,408,408,408,408,40
20241120,121000,25432877,408,408,408,408,20
20241120,120900,25424717,408,408,408,408,0
20241120,120800,25424717,408,408,408,408,0
20241120,120700,25424717,408,408,408,408,20
20241120,120600,25416557,408,408,408,408,12
20241120,120500,25411661,403,403,403,403,0
20241120,120400,25411661,403,403,403,403,0
20241120,120300,25411661,403,403,403,403,0
20241120,120200,25411661,403,403,403,403,0
20241120,120100,25411661,403,403,403,403,0
20241120,120000,25411661,403,403,403,403,0
20241120,115900,25411661,403,403,403,403,0
20241120,115800,25411661,403,403,403,403,1
20241120,115700,25411258,408,408,408,408,0
20241120,115600,25411258,408,408,408,408,0
20241120,115500,25411258,408,408,408,408,0
20241120,115400,25411258,408,407,408,407,32
20241120,115300,25398224,407,407,407,407,0
20241120,115200,25398224,407,407,407,407,0
20241120,115100,25398224,407,404,407,404,52
20241120,115000,25377198,404,404,404,404,0
20241120,114900,25377198,404,404,404,404,0
20241120,114800,25377198,404,404,404,404,0
20241120,114700,25377198,404,404,404,404,0
20241120,114600,25377198,404,404,404,404,0
20241120,114500,25377198,404,404,404,404,0
20241120,114400,25377198,404,404,404,404,0
20241120,114300,25377198,404,404,404,404,0
20241120,114200,25377198,404,404,404,404,0
20241120,114100,25377198,404,404,404,404,0
20241120,114000,25377198,404,404,404,404,50
20241120,113900,25356998,402,402,402,402,0
20241120,113800,25356998,402,402,402,402,0
20241120,113700,25356998,402,402,402,402,0
20241120,113600,25356998,402,402,402,402,0
20241120,113500,25356998,402,402,402,402,508
20241120,113400,25152782,402,402,402,402,0
20241120,113300,25152782,402,402,402,402,0
20241120,113200,25152782,402,402,402,402,4
20241120,113100,25151174,402,402,402,402,0
20241120,113000,25151174,402,402,402,402,0
20241120,112900,25151174,402,402,402,402,0
20241120,112800,25151174,402,402,402,402,0
20241120,112700,25151174,402,402,402,402,1
20241120,112600,25150772,402,402,402,402,0
20241120,112500,25150772,402,402,402,402,0
20241120,112400,25150772,402,402,402,402,0
20241120,112300,25150772,402,402,402,402,0
20241120,112200,25150772,402,402,402,402,0
20241120,112100,25150772,402,402,402,402,1
20241120,112000,25150370,404,404,404,404,0
20241120,111900,25150370,404,404,404,404,0
20241120,111800,25150370,404,404,404,404,0
20241120,111700,25150370,404,404,404,404,0
20241120,111600,25150370,404,404,404,404,0
20241120,111500,25150370,404,404,404,404,23
20241120,111400,25141078,404,404,404,404,0
20241120,111300,25141078,404,404,404,404,0
20241120,111200,25141078,404,404,404,404,0
20241120,111100,25141078,404,404,404,404,0
20241120,111000,25141078,404,404,404,404,3
20241120,110900,25139866,400,401,404,400,96
20241120,110800,25101408,401,402,402,401,3682
20241120,110700,23623399,404,404,404,404,0
20241120,110600,23623399,404,404,404,404,0
20241120,110500,23623399,404,404,404,404,0
20241120,110400,23623399,404,405,405,404,876
20241120,110300,23269442,405,405,405,405,0
20241120,110200,23269442,405,405,405,405,0
20241120,110100,23269442,405,405,405,405,0
20241120,110000,23269442,405,405,405,405,0
20241120,105900,23269442,405,405,405,405,600
20241120,105800,23026442,405,405,405,405,0
20241120,105700,23026442,405,405,405,405,0
20241120,105600,23026442,405,406,406,405,286
20241120,105500,22910595,408,408,408,408,0
20241120,105400,22910595,408,408,408,408,0
20241120,105300,22910595,408,408,408,408,15
20241120,105200,22904475,409,409,409,409,0
20241120,105100,22904475,409,409,409,409,23
20241120,105000,22895068,408,408,408,408,13
20241120,104900,22889764,410,409,410,409,68
20241120,104800,22861937,408,408,408,408,0
20241120,104700,22861937,408,409,409,408,35
20241120,104600,22847656,408,408,408,408,16
20241120,104500,22841128,410,410,410,410,0
20241120,104400,22841128,410,410,410,410,0
20241120,104300,22841128,410,410,410,410,0
20241120,104200,22841128,410,410,410,410,0
20241120,104100,22841128,410,410,410,410,0
20241120,104000,22841128,410,410,410,410,113
20241120,103900,22794798,410,410,410,410,0
20241120,103800,22794798,410,410,410,410,30
20241120,103700,22782498,406,406,406,406,0
20241120,103600,22782498,406,406,409,406,5685
20241120,103500,20468106,405,405,405,405,378
20241120,103400,20315016,405,405,405,405,100
20241120,103300,20274516,405,405,405,405,32
20241120,103200,20261556,405,405,405,405,85
20241120,103100,20227131,405,405,405,405,32
20241120,103000,20214171,405,404,405,404,2
20241120,102900,20213362,405,404,405,404,3346
20241120,102800,18860755,404,404,404,404,32
20241120,102700,18847827,404,404,404,404,0
20241120,102600,18847827,404,404,404,404,0
20241120,102500,18847827,404,404,404,404,0
20241120,102400,18847827,404,404,404,404,0
20241120,102300,18847827,404,404,404,404,0
20241120,102200,18847827,404,404,404,404,0
20241120,102100,18847827,404,404,404,404,0
20241120,102000,18847827,404,402,404,402,47
20241120,101900,18828909,403,403,403,403,492
20241120,101800,18630633,403,403,403,403,0
20241120,101700,18630633,403,402,403,402,90
20241120,101600,18594447,402,402,402,402,0
20241120,101500,18594447,402,402,402,402,916
20241120,101400,18226215,402,402,402,402,50
20241120,101300,18206115,402,402,402,402,582
20241120,101200,17972151,402,402,402,402,554
20241120,101100,17749443,403,403,403,403,0
20241120,101000,17749443,403,403,403,403,0
20241120,100900,17749443,403,403,403,403,0
20241120,100800,17749443,403,403,403,403,0
20241120,100700,17749443,403,403,403,403,10
20241120,100600,17745413,403,403,403,403,0
20241120,100500,17745413,403,403,403,403,12
20241120,100400,17740577,403,403,403,403,1
20241120,100300,17740174,403,403,403,403,2
20241120,100200,17739368,403,402,403,402,2023
20241120,100100,16926120,402,402,402,402,9
20241120,100000,16922502,402,403,403,402,24
20241120,095900,16912831,402,402,402,402,8
20241120,095800,16909615,403,403,403,403,110
20241120,095700,16865285,403,403,403,403,0
20241120,095600,16865285,403,403,403,403,35
20241120,095500,16851180,402,402,402,402,0
20241120,095400,16851180,402,402,402,402,0
20241120,095300,16851180,402,402,402,402,0
20241120,095200,16851180,402,402,402,402,241
20241120,095100,16754298,402,402,402,402,618
20241120,095000,16505862,402,402,402,402,0
20241120,094900,16505862,402,402,402,402,9
20241120,094800,16502244,402,402,402,401,6
20241120,094700,16499835,402,402,402,402,32
20241120,094600,16486971,402,402,402,402,42
20241120,094500,16470087,402,402,402,402,0
20241120,094400,16470087,402,402,402,402,5
20241120,094300,16468077,402,402,402,402,6
20241120,094200,16465665,402,402,402,402,3
20241120,094100,16464459,402,402,402,402,6
20241120,094000,16462047,402,402,402,402,0
20241120,093900,16462047,402,402,402,402,1
20241120,093800,16461645,402,402,402,402,1
20241120,093700,16461243,402,402,402,402,1
20241120,093600,16460841,403,399,403,397,15502
20241120,093500,10303002,399,402,404,399,5014
20241120,093400,8297459,402,402,402,402,1
20241120,093300,8297057,402,402,402,402,1
20241120,093200,8296655,402,401,402,401,5
20241120,093100,8294649,400,403,403,400,5
20241120,093000,8292646,404,404,404,404,1
20241120,092900,8292242,404,404,404,404,9
20241120,092800,8288606,405,405,405,405,52
20241120,092700,8267546,405,405,405,405,1
20241120,092600,8267141,406,406,406,406,1
20241120,092500,8266735,406,405,406,405,3
20241120,092400,8265518,406,406,406,406,4
20241120,092300,8263894,406,406,406,406,1
20241120,092200,8263488,405,407,407,405,33
20241120,092100,8250121,407,402,407,402,9679
20241120,092000,4336878,402,402,402,402,2
20241120,091900,4336074,402,402,402,402,2533
20241120,091800,3317808,402,402,402,402,1
20241120,091700,3317406,402,402,402,402,14
20241120,091600,3311778,402,402,402,402,2
20241120,091500,3310974,401,401,401,401,1
20241120,091400,3310573,401,401,401,401,1
20241120,091300,3310172,401,401,401,401,1
20241120,091200,3309771,401,400,401,400,2
20241120,091100,3308970,401,401,401,401,1
20241120,091000,3308569,401,401,401,401,1
20241120,090900,3308168,401,400,401,399,1000
20241120,090800,2909160,401,401,401,401,2
20241120,090700,2908358,401,401,401,401,2
20241120,090600,2907556,400,401,401,400,8
20241120,090500,2904351,402,402,402,402,6
20241120,090400,2901939,403,403,403,403,2
20241120,090300,2901133,404,404,404,404,1
20241120,090200,2900729,404,404,404,404,1
20241120,090100,2900325,405,406,406,405,1090
20241120,090000,2457786,401,397,415,397,6189
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191600 35684165 402 402 402 402 613
3 20241120 191500 35684165 402 402 402 402 0
4 20241120 191400 35684165 402 402 402 402 0
5 20241120 191300 35684165 402 402 402 402 0
6 20241120 191200 35684165 402 402 402 402 0
7 20241120 191100 35684165 402 402 402 402 0
8 20241120 191000 35684165 402 402 402 402 0
9 20241120 190900 35684165 402 402 402 402 0
10 20241120 190800 35684165 402 402 402 402 0
11 20241120 190700 35684165 402 402 402 402 0
12 20241120 190600 35684165 402 402 402 402 0
13 20241120 190500 35684165 402 402 402 402 0
14 20241120 190400 35684165 402 402 402 402 0
15 20241120 190300 35684165 402 402 402 402 0
16 20241120 190200 35684165 402 402 402 402 0
17 20241120 190100 35684165 402 402 402 402 0
18 20241120 190000 35684165 402 402 402 402 0
19 20241120 185900 35684165 402 402 402 402 0
20 20241120 185800 35684165 402 402 402 402 0
21 20241120 185700 35684165 402 402 402 402 0
22 20241120 185600 35684165 402 402 402 402 0
23 20241120 185500 35684165 402 402 402 402 0
24 20241120 185400 35684165 402 402 402 402 0
25 20241120 185300 35684165 402 402 402 402 0
26 20241120 185200 35684165 402 402 402 402 0
27 20241120 185100 35684165 402 402 402 402 0
28 20241120 185000 35684165 402 402 402 402 0
29 20241120 184900 35684165 402 402 402 402 0
30 20241120 184800 35684165 402 402 402 402 0
31 20241120 184700 35684165 402 402 402 402 0
32 20241120 184600 35684165 402 402 402 402 613
33 20241120 184500 35684165 402 402 402 402 0
34 20241120 184400 35684165 402 402 402 402 0
35 20241120 184300 35684165 402 402 402 402 0
36 20241120 184200 35684165 402 402 402 402 0
37 20241120 184100 35684165 402 402 402 402 0
38 20241120 184000 35684165 402 402 402 402 0
39 20241120 183900 35684165 402 402 402 402 0
40 20241120 183800 35684165 402 402 402 402 0
41 20241120 183700 35684165 402 402 402 402 0
42 20241120 183600 35684165 402 402 402 402 0
43 20241120 183500 35684165 402 402 402 402 0
44 20241120 183400 35684165 402 402 402 402 0
45 20241120 183300 35684165 402 402 402 402 0
46 20241120 183200 35684165 402 402 402 402 0
47 20241120 183100 35684165 402 402 402 402 0
48 20241120 183000 35684165 402 402 402 402 0
49 20241120 182900 35684165 402 402 402 402 0
50 20241120 182800 35684165 402 402 402 402 0
51 20241120 182700 35684165 402 402 402 402 0
52 20241120 182600 35684165 402 402 402 402 0
53 20241120 182500 35684165 402 402 402 402 0
54 20241120 182400 35684165 402 402 402 402 0
55 20241120 182300 35684165 402 402 402 402 0
56 20241120 182200 35684165 402 402 402 402 0
57 20241120 182100 35684165 402 402 402 402 0
58 20241120 182000 35684165 402 402 402 402 0
59 20241120 181900 35684165 402 402 402 402 0
60 20241120 181800 35684165 402 402 402 402 0
61 20241120 181700 35684165 402 402 402 402 0
62 20241120 181600 35684165 402 402 402 402 613
63 20241120 181500 35684165 402 402 402 402 0
64 20241120 181400 35684165 402 402 402 402 0
65 20241120 181300 35684165 402 402 402 402 0
66 20241120 181200 35684165 402 402 402 402 0
67 20241120 181100 35684165 402 402 402 402 0
68 20241120 181000 35684165 402 402 402 402 0
69 20241120 180900 35684165 402 402 402 402 0
70 20241120 180800 35684165 402 402 402 402 0
71 20241120 180700 35684165 402 402 402 402 0
72 20241120 180600 35684165 402 402 402 402 0
73 20241120 180500 35684165 402 402 402 402 0
74 20241120 180400 35684165 402 402 402 402 0
75 20241120 180300 35684165 402 402 402 402 0
76 20241120 180200 35684165 402 402 402 402 0
77 20241120 180100 35684165 402 402 402 402 0
78 20241120 180000 35684165 402 402 402 402 0
79 20241120 175900 35684165 402 402 402 402 0
80 20241120 175800 35684165 402 402 402 402 0
81 20241120 175700 35684165 402 402 402 402 0
82 20241120 175600 35684165 402 402 402 402 0
83 20241120 175500 35684165 402 402 402 402 0
84 20241120 175400 35684165 402 402 402 402 0
85 20241120 175300 35684165 402 402 402 402 0
86 20241120 175200 35684165 402 402 402 402 0
87 20241120 175100 35684165 402 402 402 402 0
88 20241120 175000 35684165 402 402 402 402 0
89 20241120 174900 35684165 402 402 402 402 0
90 20241120 174800 35684165 402 402 402 402 0
91 20241120 174700 35684165 402 402 402 402 0
92 20241120 174600 35684165 402 402 402 402 613
93 20241120 174500 35684165 402 402 402 402 0
94 20241120 174400 35684165 402 402 402 402 0
95 20241120 174300 35684165 402 402 402 402 0
96 20241120 174200 35684165 402 402 402 402 0
97 20241120 174100 35684165 402 402 402 402 0
98 20241120 174000 35684165 402 402 402 402 0
99 20241120 173900 35684165 402 402 402 402 0
100 20241120 173800 35684165 402 402 402 402 0
101 20241120 173700 35684165 402 402 402 402 0
102 20241120 173600 35684165 402 402 402 402 0
103 20241120 173500 35684165 402 402 402 402 0
104 20241120 173400 35684165 402 402 402 402 0
105 20241120 173300 35684165 402 402 402 402 0
106 20241120 173200 35684165 402 402 402 402 0
107 20241120 173100 35684165 402 402 402 402 0
108 20241120 173000 35684165 402 402 402 402 0
109 20241120 172900 35684165 402 402 402 402 0
110 20241120 172800 35684165 402 402 402 402 0
111 20241120 172700 35684165 402 402 402 402 0
112 20241120 172600 35684165 402 402 402 402 0
113 20241120 172500 35684165 402 402 402 402 0
114 20241120 172400 35684165 402 402 402 402 0
115 20241120 172300 35684165 402 402 402 402 0
116 20241120 172200 35684165 402 402 402 402 0
117 20241120 172100 35684165 402 402 402 402 0
118 20241120 172000 35684165 402 402 402 402 0
119 20241120 171900 35684165 402 402 402 402 0
120 20241120 171800 35684165 402 402 402 402 0
121 20241120 171700 35684165 402 402 402 402 0
122 20241120 171600 35684165 402 402 402 402 613
123 20241120 171500 35684165 402 402 402 402 0
124 20241120 171400 35684165 402 402 402 402 0
125 20241120 171300 35684165 402 402 402 402 0
126 20241120 171200 35684165 402 402 402 402 0
127 20241120 171100 35684165 402 402 402 402 0
128 20241120 171000 35684165 402 402 402 402 0
129 20241120 170900 35684165 402 402 402 402 0
130 20241120 170800 35684165 402 402 402 402 0
131 20241120 170700 35684165 402 402 402 402 0
132 20241120 170600 35684165 402 402 402 402 0
133 20241120 170500 35684165 402 402 402 402 0
134 20241120 170400 35684165 402 402 402 402 0
135 20241120 170300 35684165 402 402 402 402 0
136 20241120 170200 35684165 402 402 402 402 0
137 20241120 170100 35684165 402 402 402 402 0
138 20241120 170000 35684165 402 402 402 402 0
139 20241120 165900 35684165 402 402 402 402 0
140 20241120 165800 35684165 402 402 402 402 0
141 20241120 165700 35684165 402 402 402 402 0
142 20241120 165600 35684165 402 402 402 402 0
143 20241120 165500 35684165 402 402 402 402 0
144 20241120 165400 35684165 402 402 402 402 0
145 20241120 165300 35684165 402 402 402 402 0
146 20241120 165200 35684165 402 402 402 402 0
147 20241120 165100 35684165 402 402 402 402 0
148 20241120 165000 35684165 402 402 402 402 0
149 20241120 164900 35684165 402 402 402 402 0
150 20241120 164800 35684165 402 402 402 402 0
151 20241120 164700 35684165 402 402 402 402 0
152 20241120 164600 35684165 402 402 402 402 613
153 20241120 164500 35684165 402 402 402 402 0
154 20241120 164400 35684165 402 402 402 402 0
155 20241120 164300 35684165 402 402 402 402 0
156 20241120 164200 35684165 402 402 402 402 0
157 20241120 164100 35684165 402 402 402 402 0
158 20241120 164000 35684165 402 402 402 402 0
159 20241120 163900 35684165 402 402 402 402 0
160 20241120 163800 35684165 402 402 402 402 0
161 20241120 163700 35684165 402 402 402 402 0
162 20241120 163600 35684165 402 402 402 402 0
163 20241120 163500 35684165 402 402 402 402 0
164 20241120 163400 35684165 402 402 402 402 0
165 20241120 163300 35684165 402 402 402 402 0
166 20241120 163200 35684165 402 402 402 402 0
167 20241120 163100 35684165 402 402 402 402 0
168 20241120 163000 35684165 402 402 402 402 0
169 20241120 162900 35684165 402 402 402 402 0
170 20241120 162800 35684165 402 402 402 402 0
171 20241120 162700 35684165 402 402 402 402 0
172 20241120 162600 35684165 402 402 402 402 0
173 20241120 162500 35684165 402 402 402 402 0
174 20241120 162400 35684165 402 402 402 402 0
175 20241120 162300 35684165 402 402 402 402 0
176 20241120 162200 35684165 402 402 402 402 0
177 20241120 162100 35684165 402 402 402 402 0
178 20241120 162000 35684165 402 402 402 402 0
179 20241120 161900 35684165 402 402 402 402 0
180 20241120 161800 35684165 402 402 402 402 0
181 20241120 161700 35684165 402 402 402 402 0
182 20241120 161600 35684165 402 402 402 402 613
183 20241120 161500 35684165 402 402 402 402 0
184 20241120 161400 35684165 402 402 402 402 0
185 20241120 161300 35684165 402 402 402 402 0
186 20241120 161200 35684165 402 402 402 402 0
187 20241120 161100 35684165 402 402 402 402 0
188 20241120 161000 35684165 402 402 402 402 0
189 20241120 160900 35684165 402 402 402 402 0
190 20241120 160800 35684165 402 402 402 402 0
191 20241120 160700 35684165 402 402 402 402 0
192 20241120 160600 35684165 402 402 402 402 0
193 20241120 160500 35684165 402 402 402 402 0
194 20241120 160400 35684165 402 402 402 402 0
195 20241120 160300 35684165 402 402 402 402 0
196 20241120 160200 35684165 402 402 402 402 0
197 20241120 160100 35684165 402 402 402 402 0
198 20241120 160000 35684165 402 402 402 402 0
199 20241120 155900 35684165 402 402 402 402 0
200 20241120 155800 35684165 402 402 402 402 0
201 20241120 155700 35684165 402 402 402 402 0
202 20241120 155600 35684165 402 402 402 402 0
203 20241120 155500 35684165 402 402 402 402 0
204 20241120 155400 35684165 402 402 402 402 0
205 20241120 155300 35684165 402 402 402 402 0
206 20241120 155200 35684165 402 402 402 402 0
207 20241120 155100 35684165 402 402 402 402 0
208 20241120 155000 35684165 402 402 402 402 0
209 20241120 154900 35684165 402 402 402 402 0
210 20241120 154800 35684165 402 402 402 402 0
211 20241120 154700 35684165 402 402 402 402 0
212 20241120 154600 35684165 402 402 402 402 613
213 20241120 154500 35684165 402 402 402 402 0
214 20241120 154400 35684165 402 402 402 402 0
215 20241120 154300 35684165 402 402 402 402 0
216 20241120 154200 35684165 402 402 402 402 0
217 20241120 154100 35684165 402 402 402 402 0
218 20241120 154000 35684165 402 402 402 402 0
219 20241120 153900 35684165 402 402 402 402 0
220 20241120 153800 35684165 402 402 402 402 0
221 20241120 153700 35684165 402 402 402 402 0
222 20241120 153600 35684165 402 402 402 402 0
223 20241120 153500 35684165 402 402 402 402 0
224 20241120 153400 35684165 402 402 402 402 0
225 20241120 153300 35684165 402 402 402 402 0
226 20241120 153200 35684165 402 402 402 402 0
227 20241120 153100 35684165 402 402 402 402 0
228 20241120 153000 35684165 402 402 402 402 613
229 20241120 152900 35437739 404 404 404 404 0
230 20241120 152800 35437739 404 404 404 404 0
231 20241120 152700 35437739 404 404 404 404 0
232 20241120 152600 35437739 404 404 404 404 0
233 20241120 152500 35437739 404 404 404 404 0
234 20241120 152400 35437739 404 404 404 404 0
235 20241120 152300 35437739 404 404 404 404 0
236 20241120 152200 35437739 404 404 404 404 0
237 20241120 152100 35437739 404 404 404 404 0
238 20241120 152000 35437739 404 404 404 404 0
239 20241120 151900 35437739 404 404 404 404 4
240 20241120 151800 35436123 404 404 404 404 0
241 20241120 151700 35436123 404 404 404 404 0
242 20241120 151600 35436123 404 402 405 402 122
243 20241120 151500 35386737 403 403 403 403 0
244 20241120 151400 35386737 403 403 403 403 948
245 20241120 151300 35004693 403 403 403 403 1189
246 20241120 151200 34525526 404 404 404 404 0
247 20241120 151100 34525526 404 404 404 404 0
248 20241120 151000 34525526 404 404 404 404 0
249 20241120 150900 34525526 404 404 404 404 0
250 20241120 150800 34525526 404 404 404 404 0
251 20241120 150700 34525526 404 404 404 404 17
252 20241120 150600 34518658 404 403 404 403 14
253 20241120 150500 34513014 404 404 404 404 42
254 20241120 150400 34496046 404 404 404 404 0
255 20241120 150300 34496046 404 404 404 404 3
256 20241120 150200 34494834 405 405 405 405 0
257 20241120 150100 34494834 405 405 405 405 0
258 20241120 150000 34494834 405 405 405 405 0
259 20241120 145900 34494834 405 405 405 405 23
260 20241120 145800 34485519 405 405 405 405 0
261 20241120 145700 34485519 405 405 405 405 0
262 20241120 145600 34485519 405 405 405 405 0
263 20241120 145500 34485519 405 405 405 405 0
264 20241120 145400 34485519 405 405 405 405 0
265 20241120 145300 34485519 405 405 405 405 12
266 20241120 145200 34480659 401 401 401 401 0
267 20241120 145100 34480659 401 401 401 401 0
268 20241120 145000 34480659 401 401 401 401 0
269 20241120 144900 34480659 401 401 401 401 0
270 20241120 144800 34480659 401 401 401 401 0
271 20241120 144700 34480659 401 401 401 401 0
272 20241120 144600 34480659 401 401 401 401 0
273 20241120 144500 34480659 401 401 401 401 0
274 20241120 144400 34480659 401 401 401 401 0
275 20241120 144300 34480659 401 401 401 401 0
276 20241120 144200 34480659 401 405 405 401 2000
277 20241120 144100 33678176 407 407 407 407 3
278 20241120 144000 33676955 407 407 407 407 0
279 20241120 143900 33676955 407 407 407 407 0
280 20241120 143800 33676955 407 405 407 405 9
281 20241120 143700 33673298 408 408 408 408 0
282 20241120 143600 33673298 408 406 408 406 25
283 20241120 143500 33663118 405 405 405 405 5
284 20241120 143400 33661093 410 410 410 410 0
285 20241120 143300 33661093 410 410 410 410 0
286 20241120 143200 33661093 410 403 410 403 9538
287 20241120 143100 29772443 402 402 402 402 0
288 20241120 143000 29772443 402 402 402 402 543
289 20241120 142900 29554157 400 400 400 400 0
290 20241120 142800 29554157 400 400 400 400 0
291 20241120 142700 29554157 400 400 400 400 428
292 20241120 142600 29382957 400 400 400 400 1990
293 20241120 142500 28586957 400 400 400 400 10
294 20241120 142400 28582957 400 400 400 400 0
295 20241120 142300 28582957 400 400 400 400 0
296 20241120 142200 28582957 400 400 400 400 0
297 20241120 142100 28582957 400 400 400 400 0
298 20241120 142000 28582957 400 400 400 400 0
299 20241120 141900 28582957 400 400 400 400 0
300 20241120 141800 28582957 400 400 400 400 0
301 20241120 141700 28582957 400 400 400 400 0
302 20241120 141600 28582957 400 400 400 400 0
303 20241120 141500 28582957 400 400 400 400 0
304 20241120 141400 28582957 400 400 400 400 1000
305 20241120 141300 28182957 400 400 400 400 0
306 20241120 141200 28182957 400 400 400 400 0
307 20241120 141100 28182957 400 400 400 400 0
308 20241120 141000 28182957 400 400 400 400 0
309 20241120 140900 28182957 400 400 400 400 0
310 20241120 140800 28182957 400 400 400 400 0
311 20241120 140700 28182957 400 400 400 400 0
312 20241120 140600 28182957 400 400 400 400 1000
313 20241120 140500 27782957 400 400 400 400 0
314 20241120 140400 27782957 400 400 400 400 0
315 20241120 140300 27782957 400 400 400 400 398
316 20241120 140200 27623757 404 404 404 404 0
317 20241120 140100 27623757 404 404 404 404 0
318 20241120 140000 27623757 404 404 404 404 0
319 20241120 135900 27623757 404 404 404 404 1
320 20241120 135800 27623353 400 400 400 400 0
321 20241120 135700 27623353 400 400 400 400 0
322 20241120 135600 27623353 400 400 400 400 0
323 20241120 135500 27623353 400 400 400 400 0
324 20241120 135400 27623353 400 400 400 400 0
325 20241120 135300 27623353 400 400 400 400 0
326 20241120 135200 27623353 400 400 400 400 1
327 20241120 135100 27622953 402 402 402 402 0
328 20241120 135000 27622953 402 402 402 402 0
329 20241120 134900 27622953 402 402 402 402 0
330 20241120 134800 27622953 402 402 402 402 0
331 20241120 134700 27622953 402 402 402 402 0
332 20241120 134600 27622953 402 402 402 402 0
333 20241120 134500 27622953 402 402 402 402 0
334 20241120 134400 27622953 402 402 402 402 0
335 20241120 134300 27622953 402 402 402 402 0
336 20241120 134200 27622953 402 402 402 402 128
337 20241120 134100 27571497 402 402 402 402 0
338 20241120 134000 27571497 402 402 402 402 0
339 20241120 133900 27571497 402 402 402 402 0
340 20241120 133800 27571497 402 402 402 402 0
341 20241120 133700 27571497 402 402 402 402 0
342 20241120 133600 27571497 402 402 402 402 491
343 20241120 133500 27374115 400 404 404 400 2000
344 20241120 133400 26573199 405 405 405 405 0
345 20241120 133300 26573199 405 405 405 405 0
346 20241120 133200 26573199 405 405 405 405 0
347 20241120 133100 26573199 405 406 406 405 76
348 20241120 133000 26542417 408 408 408 408 0
349 20241120 132900 26542417 408 408 408 408 0
350 20241120 132800 26542417 408 408 408 408 0
351 20241120 132700 26542417 408 408 408 408 0
352 20241120 132600 26542417 408 408 408 408 0
353 20241120 132500 26542417 408 408 408 408 0
354 20241120 132400 26542417 408 408 408 408 0
355 20241120 132300 26542417 408 408 408 408 0
356 20241120 132200 26542417 408 408 408 408 0
357 20241120 132100 26542417 408 408 408 408 0
358 20241120 132000 26542417 408 408 408 408 0
359 20241120 131900 26542417 408 408 408 408 0
360 20241120 131800 26542417 408 408 408 408 0
361 20241120 131700 26542417 408 408 408 408 0
362 20241120 131600 26542417 408 408 408 408 0
363 20241120 131500 26542417 408 408 408 408 0
364 20241120 131400 26542417 408 408 408 408 0
365 20241120 131300 26542417 408 408 408 408 0
366 20241120 131200 26542417 408 408 408 408 1
367 20241120 131100 26542009 405 405 405 405 0
368 20241120 131000 26542009 405 405 405 405 0
369 20241120 130900 26542009 405 405 405 405 0
370 20241120 130800 26542009 405 405 405 405 0
371 20241120 130700 26542009 405 405 405 405 0
372 20241120 130600 26542009 405 405 405 405 1
373 20241120 130500 26541604 405 407 407 405 4
374 20241120 130400 26539981 406 406 406 406 0
375 20241120 130300 26539981 406 406 406 406 0
376 20241120 130200 26539981 406 406 406 406 0
377 20241120 130100 26539981 406 406 406 406 0
378 20241120 130000 26539981 406 406 406 406 0
379 20241120 125900 26539981 406 406 406 406 0
380 20241120 125800 26539981 406 406 406 406 0
381 20241120 125700 26539981 406 406 406 406 0
382 20241120 125600 26539981 406 406 406 406 0
383 20241120 125500 26539981 406 406 406 406 0
384 20241120 125400 26539981 406 406 406 406 0
385 20241120 125300 26539981 406 406 406 406 0
386 20241120 125200 26539981 406 406 406 406 0
387 20241120 125100 26539981 406 406 406 406 0
388 20241120 125000 26539981 406 406 406 406 0
389 20241120 124900 26539981 406 406 406 406 0
390 20241120 124800 26539981 406 406 406 406 0
391 20241120 124700 26539981 406 406 406 406 299
392 20241120 124600 26418587 406 406 406 406 0
393 20241120 124500 26418587 406 406 406 406 0
394 20241120 124400 26418587 406 406 406 406 0
395 20241120 124300 26418587 406 406 406 406 0
396 20241120 124200 26418587 406 406 406 406 0
397 20241120 124100 26418587 406 406 406 406 0
398 20241120 124000 26418587 406 406 406 406 0
399 20241120 123900 26418587 406 406 406 406 1500
400 20241120 123800 25809587 406 406 406 406 728
401 20241120 123700 25514019 406 406 406 406 0
402 20241120 123600 25514019 406 406 406 406 0
403 20241120 123500 25514019 406 406 406 406 0
404 20241120 123400 25514019 406 406 406 406 0
405 20241120 123300 25514019 406 406 406 406 0
406 20241120 123200 25514019 406 406 406 406 0
407 20241120 123100 25514019 406 406 406 406 0
408 20241120 123000 25514019 406 406 406 406 0
409 20241120 122900 25514019 406 406 406 406 0
410 20241120 122800 25514019 406 406 406 406 0
411 20241120 122700 25514019 406 406 406 406 0
412 20241120 122600 25514019 406 406 406 406 0
413 20241120 122500 25514019 406 406 406 406 25
414 20241120 122400 25503869 408 408 408 408 0
415 20241120 122300 25503869 408 408 408 408 32
416 20241120 122200 25490813 408 408 408 408 0
417 20241120 122100 25490813 408 408 408 408 0
418 20241120 122000 25490813 408 408 408 408 0
419 20241120 121900 25490813 408 408 408 408 0
420 20241120 121800 25490813 408 408 408 408 2
421 20241120 121700 25489997 408 408 408 408 100
422 20241120 121600 25449197 408 408 408 408 0
423 20241120 121500 25449197 408 408 408 408 0
424 20241120 121400 25449197 408 408 408 408 0
425 20241120 121300 25449197 408 408 408 408 0
426 20241120 121200 25449197 408 408 408 408 0
427 20241120 121100 25449197 408 408 408 408 40
428 20241120 121000 25432877 408 408 408 408 20
429 20241120 120900 25424717 408 408 408 408 0
430 20241120 120800 25424717 408 408 408 408 0
431 20241120 120700 25424717 408 408 408 408 20
432 20241120 120600 25416557 408 408 408 408 12
433 20241120 120500 25411661 403 403 403 403 0
434 20241120 120400 25411661 403 403 403 403 0
435 20241120 120300 25411661 403 403 403 403 0
436 20241120 120200 25411661 403 403 403 403 0
437 20241120 120100 25411661 403 403 403 403 0
438 20241120 120000 25411661 403 403 403 403 0
439 20241120 115900 25411661 403 403 403 403 0
440 20241120 115800 25411661 403 403 403 403 1
441 20241120 115700 25411258 408 408 408 408 0
442 20241120 115600 25411258 408 408 408 408 0
443 20241120 115500 25411258 408 408 408 408 0
444 20241120 115400 25411258 408 407 408 407 32
445 20241120 115300 25398224 407 407 407 407 0
446 20241120 115200 25398224 407 407 407 407 0
447 20241120 115100 25398224 407 404 407 404 52
448 20241120 115000 25377198 404 404 404 404 0
449 20241120 114900 25377198 404 404 404 404 0
450 20241120 114800 25377198 404 404 404 404 0
451 20241120 114700 25377198 404 404 404 404 0
452 20241120 114600 25377198 404 404 404 404 0
453 20241120 114500 25377198 404 404 404 404 0
454 20241120 114400 25377198 404 404 404 404 0
455 20241120 114300 25377198 404 404 404 404 0
456 20241120 114200 25377198 404 404 404 404 0
457 20241120 114100 25377198 404 404 404 404 0
458 20241120 114000 25377198 404 404 404 404 50
459 20241120 113900 25356998 402 402 402 402 0
460 20241120 113800 25356998 402 402 402 402 0
461 20241120 113700 25356998 402 402 402 402 0
462 20241120 113600 25356998 402 402 402 402 0
463 20241120 113500 25356998 402 402 402 402 508
464 20241120 113400 25152782 402 402 402 402 0
465 20241120 113300 25152782 402 402 402 402 0
466 20241120 113200 25152782 402 402 402 402 4
467 20241120 113100 25151174 402 402 402 402 0
468 20241120 113000 25151174 402 402 402 402 0
469 20241120 112900 25151174 402 402 402 402 0
470 20241120 112800 25151174 402 402 402 402 0
471 20241120 112700 25151174 402 402 402 402 1
472 20241120 112600 25150772 402 402 402 402 0
473 20241120 112500 25150772 402 402 402 402 0
474 20241120 112400 25150772 402 402 402 402 0
475 20241120 112300 25150772 402 402 402 402 0
476 20241120 112200 25150772 402 402 402 402 0
477 20241120 112100 25150772 402 402 402 402 1
478 20241120 112000 25150370 404 404 404 404 0
479 20241120 111900 25150370 404 404 404 404 0
480 20241120 111800 25150370 404 404 404 404 0
481 20241120 111700 25150370 404 404 404 404 0
482 20241120 111600 25150370 404 404 404 404 0
483 20241120 111500 25150370 404 404 404 404 23
484 20241120 111400 25141078 404 404 404 404 0
485 20241120 111300 25141078 404 404 404 404 0
486 20241120 111200 25141078 404 404 404 404 0
487 20241120 111100 25141078 404 404 404 404 0
488 20241120 111000 25141078 404 404 404 404 3
489 20241120 110900 25139866 400 401 404 400 96
490 20241120 110800 25101408 401 402 402 401 3682
491 20241120 110700 23623399 404 404 404 404 0
492 20241120 110600 23623399 404 404 404 404 0
493 20241120 110500 23623399 404 404 404 404 0
494 20241120 110400 23623399 404 405 405 404 876
495 20241120 110300 23269442 405 405 405 405 0
496 20241120 110200 23269442 405 405 405 405 0
497 20241120 110100 23269442 405 405 405 405 0
498 20241120 110000 23269442 405 405 405 405 0
499 20241120 105900 23269442 405 405 405 405 600
500 20241120 105800 23026442 405 405 405 405 0
501 20241120 105700 23026442 405 405 405 405 0
502 20241120 105600 23026442 405 406 406 405 286
503 20241120 105500 22910595 408 408 408 408 0
504 20241120 105400 22910595 408 408 408 408 0
505 20241120 105300 22910595 408 408 408 408 15
506 20241120 105200 22904475 409 409 409 409 0
507 20241120 105100 22904475 409 409 409 409 23
508 20241120 105000 22895068 408 408 408 408 13
509 20241120 104900 22889764 410 409 410 409 68
510 20241120 104800 22861937 408 408 408 408 0
511 20241120 104700 22861937 408 409 409 408 35
512 20241120 104600 22847656 408 408 408 408 16
513 20241120 104500 22841128 410 410 410 410 0
514 20241120 104400 22841128 410 410 410 410 0
515 20241120 104300 22841128 410 410 410 410 0
516 20241120 104200 22841128 410 410 410 410 0
517 20241120 104100 22841128 410 410 410 410 0
518 20241120 104000 22841128 410 410 410 410 113
519 20241120 103900 22794798 410 410 410 410 0
520 20241120 103800 22794798 410 410 410 410 30
521 20241120 103700 22782498 406 406 406 406 0
522 20241120 103600 22782498 406 406 409 406 5685
523 20241120 103500 20468106 405 405 405 405 378
524 20241120 103400 20315016 405 405 405 405 100
525 20241120 103300 20274516 405 405 405 405 32
526 20241120 103200 20261556 405 405 405 405 85
527 20241120 103100 20227131 405 405 405 405 32
528 20241120 103000 20214171 405 404 405 404 2
529 20241120 102900 20213362 405 404 405 404 3346
530 20241120 102800 18860755 404 404 404 404 32
531 20241120 102700 18847827 404 404 404 404 0
532 20241120 102600 18847827 404 404 404 404 0
533 20241120 102500 18847827 404 404 404 404 0
534 20241120 102400 18847827 404 404 404 404 0
535 20241120 102300 18847827 404 404 404 404 0
536 20241120 102200 18847827 404 404 404 404 0
537 20241120 102100 18847827 404 404 404 404 0
538 20241120 102000 18847827 404 402 404 402 47
539 20241120 101900 18828909 403 403 403 403 492
540 20241120 101800 18630633 403 403 403 403 0
541 20241120 101700 18630633 403 402 403 402 90
542 20241120 101600 18594447 402 402 402 402 0
543 20241120 101500 18594447 402 402 402 402 916
544 20241120 101400 18226215 402 402 402 402 50
545 20241120 101300 18206115 402 402 402 402 582
546 20241120 101200 17972151 402 402 402 402 554
547 20241120 101100 17749443 403 403 403 403 0
548 20241120 101000 17749443 403 403 403 403 0
549 20241120 100900 17749443 403 403 403 403 0
550 20241120 100800 17749443 403 403 403 403 0
551 20241120 100700 17749443 403 403 403 403 10
552 20241120 100600 17745413 403 403 403 403 0
553 20241120 100500 17745413 403 403 403 403 12
554 20241120 100400 17740577 403 403 403 403 1
555 20241120 100300 17740174 403 403 403 403 2
556 20241120 100200 17739368 403 402 403 402 2023
557 20241120 100100 16926120 402 402 402 402 9
558 20241120 100000 16922502 402 403 403 402 24
559 20241120 095900 16912831 402 402 402 402 8
560 20241120 095800 16909615 403 403 403 403 110
561 20241120 095700 16865285 403 403 403 403 0
562 20241120 095600 16865285 403 403 403 403 35
563 20241120 095500 16851180 402 402 402 402 0
564 20241120 095400 16851180 402 402 402 402 0
565 20241120 095300 16851180 402 402 402 402 0
566 20241120 095200 16851180 402 402 402 402 241
567 20241120 095100 16754298 402 402 402 402 618
568 20241120 095000 16505862 402 402 402 402 0
569 20241120 094900 16505862 402 402 402 402 9
570 20241120 094800 16502244 402 402 402 401 6
571 20241120 094700 16499835 402 402 402 402 32
572 20241120 094600 16486971 402 402 402 402 42
573 20241120 094500 16470087 402 402 402 402 0
574 20241120 094400 16470087 402 402 402 402 5
575 20241120 094300 16468077 402 402 402 402 6
576 20241120 094200 16465665 402 402 402 402 3
577 20241120 094100 16464459 402 402 402 402 6
578 20241120 094000 16462047 402 402 402 402 0
579 20241120 093900 16462047 402 402 402 402 1
580 20241120 093800 16461645 402 402 402 402 1
581 20241120 093700 16461243 402 402 402 402 1
582 20241120 093600 16460841 403 399 403 397 15502
583 20241120 093500 10303002 399 402 404 399 5014
584 20241120 093400 8297459 402 402 402 402 1
585 20241120 093300 8297057 402 402 402 402 1
586 20241120 093200 8296655 402 401 402 401 5
587 20241120 093100 8294649 400 403 403 400 5
588 20241120 093000 8292646 404 404 404 404 1
589 20241120 092900 8292242 404 404 404 404 9
590 20241120 092800 8288606 405 405 405 405 52
591 20241120 092700 8267546 405 405 405 405 1
592 20241120 092600 8267141 406 406 406 406 1
593 20241120 092500 8266735 406 405 406 405 3
594 20241120 092400 8265518 406 406 406 406 4
595 20241120 092300 8263894 406 406 406 406 1
596 20241120 092200 8263488 405 407 407 405 33
597 20241120 092100 8250121 407 402 407 402 9679
598 20241120 092000 4336878 402 402 402 402 2
599 20241120 091900 4336074 402 402 402 402 2533
600 20241120 091800 3317808 402 402 402 402 1
601 20241120 091700 3317406 402 402 402 402 14
602 20241120 091600 3311778 402 402 402 402 2
603 20241120 091500 3310974 401 401 401 401 1
604 20241120 091400 3310573 401 401 401 401 1
605 20241120 091300 3310172 401 401 401 401 1
606 20241120 091200 3309771 401 400 401 400 2
607 20241120 091100 3308970 401 401 401 401 1
608 20241120 091000 3308569 401 401 401 401 1
609 20241120 090900 3308168 401 400 401 399 1000
610 20241120 090800 2909160 401 401 401 401 2
611 20241120 090700 2908358 401 401 401 401 2
612 20241120 090600 2907556 400 401 401 400 8
613 20241120 090500 2904351 402 402 402 402 6
614 20241120 090400 2901939 403 403 403 403 2
615 20241120 090300 2901133 404 404 404 404 1
616 20241120 090200 2900729 404 404 404 404 1
617 20241120 090100 2900325 405 406 406 405 1090
618 20241120 090000 2457786 401 397 415 397 6189