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

627
043200/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192500,26489605,507,507,507,507,1106
20241120,192400,26489605,507,507,507,507,0
20241120,192300,26489605,507,507,507,507,0
20241120,192200,26489605,507,507,507,507,0
20241120,192100,26489605,507,507,507,507,0
20241120,192000,26489605,507,507,507,507,0
20241120,191900,26489605,507,507,507,507,0
20241120,191800,26489605,507,507,507,507,0
20241120,191700,26489605,507,507,507,507,0
20241120,191600,26489605,507,507,507,507,0
20241120,191500,26489605,507,507,507,507,0
20241120,191400,26489605,507,507,507,507,0
20241120,191300,26489605,507,507,507,507,0
20241120,191200,26489605,507,507,507,507,0
20241120,191100,26489605,507,507,507,507,0
20241120,191000,26489605,507,507,507,507,0
20241120,190900,26489605,507,507,507,507,0
20241120,190800,26489605,507,507,507,507,0
20241120,190700,26489605,507,507,507,507,0
20241120,190600,26489605,507,507,507,507,0
20241120,190500,26489605,507,507,507,507,0
20241120,190400,26489605,507,507,507,507,0
20241120,190300,26489605,507,507,507,507,0
20241120,190200,26489605,507,507,507,507,0
20241120,190100,26489605,507,507,507,507,0
20241120,190000,26489605,507,507,507,507,0
20241120,185900,26489605,507,507,507,507,0
20241120,185800,26489605,507,507,507,507,0
20241120,185700,26489605,507,507,507,507,0
20241120,185600,26489605,507,507,507,507,0
20241120,185500,26489605,507,507,507,507,1106
20241120,185400,26489605,507,507,507,507,0
20241120,185300,26489605,507,507,507,507,0
20241120,185200,26489605,507,507,507,507,0
20241120,185100,26489605,507,507,507,507,0
20241120,185000,26489605,507,507,507,507,0
20241120,184900,26489605,507,507,507,507,0
20241120,184800,26489605,507,507,507,507,0
20241120,184700,26489605,507,507,507,507,0
20241120,184600,26489605,507,507,507,507,0
20241120,184500,26489605,507,507,507,507,0
20241120,184400,26489605,507,507,507,507,0
20241120,184300,26489605,507,507,507,507,0
20241120,184200,26489605,507,507,507,507,0
20241120,184100,26489605,507,507,507,507,0
20241120,184000,26489605,507,507,507,507,0
20241120,183900,26489605,507,507,507,507,0
20241120,183800,26489605,507,507,507,507,0
20241120,183700,26489605,507,507,507,507,0
20241120,183600,26489605,507,507,507,507,0
20241120,183500,26489605,507,507,507,507,0
20241120,183400,26489605,507,507,507,507,0
20241120,183300,26489605,507,507,507,507,0
20241120,183200,26489605,507,507,507,507,0
20241120,183100,26489605,507,507,507,507,0
20241120,183000,26489605,507,507,507,507,0
20241120,182900,26489605,507,507,507,507,0
20241120,182800,26489605,507,507,507,507,0
20241120,182700,26489605,507,507,507,507,0
20241120,182600,26489605,507,507,507,507,0
20241120,182500,26489605,507,507,507,507,1106
20241120,182400,26489605,507,507,507,507,0
20241120,182300,26489605,507,507,507,507,0
20241120,182200,26489605,507,507,507,507,0
20241120,182100,26489605,507,507,507,507,0
20241120,182000,26489605,507,507,507,507,0
20241120,181900,26489605,507,507,507,507,0
20241120,181800,26489605,507,507,507,507,0
20241120,181700,26489605,507,507,507,507,0
20241120,181600,26489605,507,507,507,507,0
20241120,181500,26489605,507,507,507,507,0
20241120,181400,26489605,507,507,507,507,0
20241120,181300,26489605,507,507,507,507,0
20241120,181200,26489605,507,507,507,507,0
20241120,181100,26489605,507,507,507,507,0
20241120,181000,26489605,507,507,507,507,0
20241120,180900,26489605,507,507,507,507,0
20241120,180800,26489605,507,507,507,507,0
20241120,180700,26489605,507,507,507,507,0
20241120,180600,26489605,507,507,507,507,0
20241120,180500,26489605,507,507,507,507,0
20241120,180400,26489605,507,507,507,507,0
20241120,180300,26489605,507,507,507,507,0
20241120,180200,26489605,507,507,507,507,0
20241120,180100,26489605,507,507,507,507,0
20241120,180000,26489605,507,507,507,507,0
20241120,175900,26489605,507,507,507,507,0
20241120,175800,26489605,507,507,507,507,0
20241120,175700,26489605,507,507,507,507,0
20241120,175600,26489605,507,507,507,507,0
20241120,175500,26489605,507,507,507,507,1106
20241120,175400,26489605,507,507,507,507,0
20241120,175300,26489605,507,507,507,507,0
20241120,175200,26489605,507,507,507,507,0
20241120,175100,26489605,507,507,507,507,0
20241120,175000,26489605,507,507,507,507,0
20241120,174900,26489605,507,507,507,507,0
20241120,174800,26489605,507,507,507,507,0
20241120,174700,26489605,507,507,507,507,0
20241120,174600,26489605,507,507,507,507,0
20241120,174500,26489605,507,507,507,507,0
20241120,174400,26489605,507,507,507,507,0
20241120,174300,26489605,507,507,507,507,0
20241120,174200,26489605,507,507,507,507,0
20241120,174100,26489605,507,507,507,507,0
20241120,174000,26489605,507,507,507,507,0
20241120,173900,26489605,507,507,507,507,0
20241120,173800,26489605,507,507,507,507,0
20241120,173700,26489605,507,507,507,507,0
20241120,173600,26489605,507,507,507,507,0
20241120,173500,26489605,507,507,507,507,0
20241120,173400,26489605,507,507,507,507,0
20241120,173300,26489605,507,507,507,507,0
20241120,173200,26489605,507,507,507,507,0
20241120,173100,26489605,507,507,507,507,0
20241120,173000,26489605,507,507,507,507,0
20241120,172900,26489605,507,507,507,507,0
20241120,172800,26489605,507,507,507,507,0
20241120,172700,26489605,507,507,507,507,0
20241120,172600,26489605,507,507,507,507,0
20241120,172500,26489605,507,507,507,507,1106
20241120,172400,26489605,507,507,507,507,0
20241120,172300,26489605,507,507,507,507,0
20241120,172200,26489605,507,507,507,507,0
20241120,172100,26489605,507,507,507,507,0
20241120,172000,26489605,507,507,507,507,0
20241120,171900,26489605,507,507,507,507,0
20241120,171800,26489605,507,507,507,507,0
20241120,171700,26489605,507,507,507,507,0
20241120,171600,26489605,507,507,507,507,0
20241120,171500,26489605,507,507,507,507,0
20241120,171400,26489605,507,507,507,507,0
20241120,171300,26489605,507,507,507,507,0
20241120,171200,26489605,507,507,507,507,0
20241120,171100,26489605,507,507,507,507,0
20241120,171000,26489605,507,507,507,507,0
20241120,170900,26489605,507,507,507,507,0
20241120,170800,26489605,507,507,507,507,0
20241120,170700,26489605,507,507,507,507,0
20241120,170600,26489605,507,507,507,507,0
20241120,170500,26489605,507,507,507,507,0
20241120,170400,26489605,507,507,507,507,0
20241120,170300,26489605,507,507,507,507,0
20241120,170200,26489605,507,507,507,507,0
20241120,170100,26489605,507,507,507,507,0
20241120,170000,26489605,507,507,507,507,0
20241120,165900,26489605,507,507,507,507,0
20241120,165800,26489605,507,507,507,507,0
20241120,165700,26489605,507,507,507,507,0
20241120,165600,26489605,507,507,507,507,0
20241120,165500,26489605,507,507,507,507,1106
20241120,165400,26489605,507,507,507,507,0
20241120,165300,26489605,507,507,507,507,0
20241120,165200,26489605,507,507,507,507,0
20241120,165100,26489605,507,507,507,507,0
20241120,165000,26489605,507,507,507,507,0
20241120,164900,26489605,507,507,507,507,0
20241120,164800,26489605,507,507,507,507,0
20241120,164700,26489605,507,507,507,507,0
20241120,164600,26489605,507,507,507,507,0
20241120,164500,26489605,507,507,507,507,0
20241120,164400,26489605,507,507,507,507,0
20241120,164300,26489605,507,507,507,507,0
20241120,164200,26489605,507,507,507,507,0
20241120,164100,26489605,507,507,507,507,0
20241120,164000,26489605,507,507,507,507,0
20241120,163900,26489605,507,507,507,507,0
20241120,163800,26489605,507,507,507,507,0
20241120,163700,26489605,507,507,507,507,0
20241120,163600,26489605,507,507,507,507,0
20241120,163500,26489605,507,507,507,507,0
20241120,163400,26489605,507,507,507,507,0
20241120,163300,26489605,507,507,507,507,0
20241120,163200,26489605,507,507,507,507,0
20241120,163100,26489605,507,507,507,507,0
20241120,163000,26489605,507,507,507,507,0
20241120,162900,26489605,507,507,507,507,0
20241120,162800,26489605,507,507,507,507,0
20241120,162700,26489605,507,507,507,507,0
20241120,162600,26489605,507,507,507,507,0
20241120,162500,26489605,507,507,507,507,1106
20241120,162400,26489605,507,507,507,507,0
20241120,162300,26489605,507,507,507,507,0
20241120,162200,26489605,507,507,507,507,0
20241120,162100,26489605,507,507,507,507,0
20241120,162000,26489605,507,507,507,507,0
20241120,161900,26489605,507,507,507,507,0
20241120,161800,26489605,507,507,507,507,0
20241120,161700,26489605,507,507,507,507,0
20241120,161600,26489605,507,507,507,507,0
20241120,161500,26489605,507,507,507,507,0
20241120,161400,26489605,507,507,507,507,0
20241120,161300,26489605,507,507,507,507,0
20241120,161200,26489605,507,507,507,507,0
20241120,161100,26489605,507,507,507,507,0
20241120,161000,26489605,507,507,507,507,0
20241120,160900,26489605,507,507,507,507,0
20241120,160800,26489605,507,507,507,507,0
20241120,160700,26489605,507,507,507,507,0
20241120,160600,26489605,507,507,507,507,0
20241120,160500,26489605,507,507,507,507,0
20241120,160400,26489605,507,507,507,507,0
20241120,160300,26489605,507,507,507,507,0
20241120,160200,26489605,507,507,507,507,0
20241120,160100,26489605,507,507,507,507,0
20241120,160000,26489605,507,507,507,507,0
20241120,155900,26489605,507,507,507,507,0
20241120,155800,26489605,507,507,507,507,0
20241120,155700,26489605,507,507,507,507,0
20241120,155600,26489605,507,507,507,507,0
20241120,155500,26489605,507,507,507,507,1106
20241120,155400,26489605,507,507,507,507,0
20241120,155300,26489605,507,507,507,507,0
20241120,155200,26489605,507,507,507,507,0
20241120,155100,26489605,507,507,507,507,0
20241120,155000,26489605,507,507,507,507,0
20241120,154900,26489605,507,507,507,507,0
20241120,154800,26489605,507,507,507,507,0
20241120,154700,26489605,507,507,507,507,0
20241120,154600,26489605,507,507,507,507,0
20241120,154500,26489605,507,507,507,507,0
20241120,154400,26489605,507,507,507,507,0
20241120,154300,26489605,507,507,507,507,0
20241120,154200,26489605,507,507,507,507,0
20241120,154100,26489605,507,507,507,507,0
20241120,154000,26489605,507,507,507,507,0
20241120,153900,26489605,507,507,507,507,0
20241120,153800,26489605,507,507,507,507,0
20241120,153700,26489605,507,507,507,507,0
20241120,153600,26489605,507,507,507,507,0
20241120,153500,26489605,507,507,507,507,0
20241120,153400,26489605,507,507,507,507,0
20241120,153300,26489605,507,507,507,507,0
20241120,153200,26489605,507,507,507,507,0
20241120,153100,26489605,507,507,507,507,0
20241120,153000,26489605,507,507,507,507,1106
20241120,152900,25928863,508,508,508,508,0
20241120,152800,25928863,508,508,508,508,0
20241120,152700,25928863,508,508,508,508,0
20241120,152600,25928863,508,508,508,508,0
20241120,152500,25928863,508,508,508,508,0
20241120,152400,25928863,508,508,508,508,0
20241120,152300,25928863,508,508,508,508,0
20241120,152200,25928863,508,508,508,508,0
20241120,152100,25928863,508,508,508,508,0
20241120,152000,25928863,508,508,508,508,0
20241120,151900,25928863,508,508,508,508,401
20241120,151800,25725155,507,510,510,507,3500
20241120,151700,23945473,515,515,515,515,0
20241120,151600,23945473,515,515,515,515,0
20241120,151500,23945473,515,515,515,515,0
20241120,151400,23945473,515,515,515,515,0
20241120,151300,23945473,515,515,515,515,0
20241120,151200,23945473,515,515,515,515,0
20241120,151100,23945473,515,515,515,515,0
20241120,151000,23945473,515,515,515,515,0
20241120,150900,23945473,515,515,515,515,0
20241120,150800,23945473,515,515,515,515,0
20241120,150700,23945473,515,515,515,515,0
20241120,150600,23945473,515,515,515,515,0
20241120,150500,23945473,515,515,515,515,0
20241120,150400,23945473,515,515,515,515,0
20241120,150300,23945473,515,515,515,515,0
20241120,150200,23945473,515,514,515,514,409
20241120,150100,23734853,515,515,515,515,0
20241120,150000,23734853,515,515,515,515,0
20241120,145900,23734853,515,515,515,515,0
20241120,145800,23734853,515,515,515,515,0
20241120,145700,23734853,515,515,515,515,0
20241120,145600,23734853,515,515,515,515,0
20241120,145500,23734853,515,515,515,515,0
20241120,145400,23734853,515,515,515,515,0
20241120,145300,23734853,515,515,515,515,0
20241120,145200,23734853,515,515,515,515,0
20241120,145100,23734853,515,515,515,515,0
20241120,145000,23734853,515,512,515,512,100
20241120,144900,23683502,509,509,509,509,0
20241120,144800,23683502,509,509,509,509,120
20241120,144700,23622422,509,510,510,509,6482
20241120,144600,20323082,510,510,510,510,0
20241120,144500,20323082,510,510,510,510,0
20241120,144400,20323082,510,510,510,510,80
20241120,144300,20282282,510,510,510,510,0
20241120,144200,20282282,510,510,510,510,0
20241120,144100,20282282,510,510,510,510,150
20241120,144000,20205782,511,511,511,511,0
20241120,143900,20205782,511,510,511,510,6
20241120,143800,20202721,515,515,515,515,0
20241120,143700,20202721,515,515,515,515,0
20241120,143600,20202721,515,515,515,515,0
20241120,143500,20202721,515,515,515,515,0
20241120,143400,20202721,515,515,515,515,0
20241120,143300,20202721,515,515,515,515,487
20241120,143200,19951916,515,515,515,515,0
20241120,143100,19951916,515,515,515,515,0
20241120,143000,19951916,515,515,515,515,35
20241120,142900,19933891,515,515,515,515,2189
20241120,142800,18806556,515,515,515,515,0
20241120,142700,18806556,515,515,515,515,0
20241120,142600,18806556,515,515,515,515,0
20241120,142500,18806556,515,515,515,515,0
20241120,142400,18806556,515,515,515,515,0
20241120,142300,18806556,515,515,515,515,0
20241120,142200,18806556,515,515,515,515,0
20241120,142100,18806556,515,515,515,515,0
20241120,142000,18806556,515,515,515,515,0
20241120,141900,18806556,515,515,515,515,0
20241120,141800,18806556,515,515,515,515,37
20241120,141700,18787501,515,514,515,514,199
20241120,141600,18685032,515,515,515,515,929
20241120,141500,18206597,515,515,515,515,0
20241120,141400,18206597,515,515,515,515,0
20241120,141300,18206597,515,515,515,515,71
20241120,141200,18170032,515,515,515,515,0
20241120,141100,18170032,515,515,515,515,0
20241120,141000,18170032,515,515,515,515,0
20241120,140900,18170032,515,515,515,515,0
20241120,140800,18170032,515,515,515,515,0
20241120,140700,18170032,515,515,515,515,0
20241120,140600,18170032,515,515,515,515,0
20241120,140500,18170032,515,515,515,515,0
20241120,140400,18170032,515,515,515,515,0
20241120,140300,18170032,515,515,515,515,0
20241120,140200,18170032,515,515,515,515,8
20241120,140100,18165912,515,515,515,515,1
20241120,140000,18165397,509,509,509,509,0
20241120,135900,18165397,509,509,509,509,0
20241120,135800,18165397,509,509,509,509,0
20241120,135700,18165397,509,509,509,509,0
20241120,135600,18165397,509,509,509,509,0
20241120,135500,18165397,509,510,510,509,100
20241120,135400,18114496,510,510,510,510,0
20241120,135300,18114496,510,510,510,510,0
20241120,135200,18114496,510,510,510,510,0
20241120,135100,18114496,510,510,510,510,0
20241120,135000,18114496,510,510,510,510,0
20241120,134900,18114496,510,517,517,510,100
20241120,134800,18063458,519,519,519,519,0
20241120,134700,18063458,519,519,519,519,0
20241120,134600,18063458,519,519,519,519,0
20241120,134500,18063458,519,519,519,519,0
20241120,134400,18063458,519,519,519,519,0
20241120,134300,18063458,519,518,519,518,50
20241120,134200,18037519,517,517,517,517,88
20241120,134100,17992023,517,517,517,517,0
20241120,134000,17992023,517,517,517,516,887
20241120,133900,17533903,517,517,517,517,0
20241120,133800,17533903,517,517,517,517,0
20241120,133700,17533903,517,517,517,517,1
20241120,133600,17533386,516,516,516,516,0
20241120,133500,17533386,516,516,516,516,0
20241120,133400,17533386,516,516,516,516,0
20241120,133300,17533386,516,517,517,516,23
20241120,133200,17521498,516,516,516,516,539
20241120,133100,17243374,516,516,516,516,0
20241120,133000,17243374,516,516,516,516,0
20241120,132900,17243374,516,516,516,516,0
20241120,132800,17243374,516,516,516,516,2000
20241120,132700,16211374,516,516,516,516,0
20241120,132600,16211374,516,516,516,516,0
20241120,132500,16211374,516,511,516,511,30
20241120,132400,16195928,511,511,511,511,0
20241120,132300,16195928,511,511,511,511,0
20241120,132200,16195928,511,511,511,511,0
20241120,132100,16195928,511,511,511,511,0
20241120,132000,16195928,511,511,511,511,0
20241120,131900,16195928,511,511,511,511,0
20241120,131800,16195928,511,511,511,511,0
20241120,131700,16195928,511,511,511,511,0
20241120,131600,16195928,511,511,511,511,0
20241120,131500,16195928,511,511,511,511,0
20241120,131400,16195928,511,511,511,511,0
20241120,131300,16195928,511,511,511,511,1
20241120,131200,16195417,508,508,508,508,0
20241120,131100,16195417,508,508,508,508,0
20241120,131000,16195417,508,508,508,508,0
20241120,130900,16195417,508,508,508,508,0
20241120,130800,16195417,508,508,508,508,0
20241120,130700,16195417,508,508,508,508,0
20241120,130600,16195417,508,508,508,508,0
20241120,130500,16195417,508,508,508,508,0
20241120,130400,16195417,508,508,508,508,0
20241120,130300,16195417,508,508,508,508,200
20241120,130200,16093817,508,508,508,508,10
20241120,130100,16088737,508,508,508,508,0
20241120,130000,16088737,508,508,508,508,0
20241120,125900,16088737,508,508,508,508,0
20241120,125800,16088737,508,508,508,508,0
20241120,125700,16088737,508,508,508,508,0
20241120,125600,16088737,508,508,508,508,0
20241120,125500,16088737,508,508,508,508,0
20241120,125400,16088737,508,508,508,508,0
20241120,125300,16088737,508,508,508,508,46
20241120,125200,16065369,508,508,508,508,852
20241120,125100,15632553,510,510,510,510,0
20241120,125000,15632553,510,510,510,510,206
20241120,124900,15527493,510,510,510,510,15
20241120,124800,15519843,510,509,510,509,1586
20241120,124700,14711058,509,509,509,509,0
20241120,124600,14711058,509,509,509,509,98
20241120,124500,14661176,509,509,509,509,0
20241120,124400,14661176,509,509,509,509,0
20241120,124300,14661176,509,509,509,509,50
20241120,124200,14635726,509,509,509,509,215
20241120,124100,14526291,509,509,509,509,0
20241120,124000,14526291,509,509,509,509,0
20241120,123900,14526291,509,509,509,509,0
20241120,123800,14526291,509,509,509,509,0
20241120,123700,14526291,509,509,509,509,0
20241120,123600,14526291,509,509,509,509,0
20241120,123500,14526291,509,509,509,509,0
20241120,123400,14526291,509,509,509,509,0
20241120,123300,14526291,509,509,509,509,0
20241120,123200,14526291,509,509,509,509,0
20241120,123100,14526291,509,509,509,509,0
20241120,123000,14526291,509,509,509,509,0
20241120,122900,14526291,509,509,509,509,0
20241120,122800,14526291,509,509,509,509,0
20241120,122700,14526291,509,509,509,509,0
20241120,122600,14526291,509,509,509,509,0
20241120,122500,14526291,509,509,509,509,0
20241120,122400,14526291,509,509,509,509,0
20241120,122300,14526291,509,509,509,509,0
20241120,122200,14526291,509,509,509,509,0
20241120,122100,14526291,509,509,509,509,0
20241120,122000,14526291,509,509,509,509,10
20241120,121900,14521201,509,509,509,509,0
20241120,121800,14521201,509,509,509,509,0
20241120,121700,14521201,509,509,509,509,0
20241120,121600,14521201,509,509,509,509,0
20241120,121500,14521201,509,509,509,509,0
20241120,121400,14521201,509,509,509,509,0
20241120,121300,14521201,509,509,509,509,0
20241120,121200,14521201,509,509,509,509,0
20241120,121100,14521201,509,509,509,509,0
20241120,121000,14521201,509,509,509,509,0
20241120,120900,14521201,509,509,509,509,0
20241120,120800,14521201,509,509,509,509,88
20241120,120700,14476409,509,509,509,509,0
20241120,120600,14476409,509,509,509,509,0
20241120,120500,14476409,509,509,509,509,0
20241120,120400,14476409,509,509,509,509,0
20241120,120300,14476409,509,509,509,509,196
20241120,120200,14376645,509,509,509,509,0
20241120,120100,14376645,509,509,509,509,565
20241120,120000,14089060,509,509,509,509,0
20241120,115900,14089060,509,509,509,509,0
20241120,115800,14089060,509,509,509,509,889
20241120,115700,13636559,509,509,509,509,0
20241120,115600,13636559,509,509,509,509,0
20241120,115500,13636559,509,509,509,509,513
20241120,115400,13375442,507,507,507,507,0
20241120,115300,13375442,507,507,507,507,0
20241120,115200,13375442,507,507,507,507,0
20241120,115100,13375442,507,507,507,507,0
20241120,115000,13375442,507,507,507,507,0
20241120,114900,13375442,507,507,507,507,0
20241120,114800,13375442,507,507,507,507,0
20241120,114700,13375442,507,507,507,507,0
20241120,114600,13375442,507,507,507,507,0
20241120,114500,13375442,507,507,507,507,0
20241120,114400,13375442,507,507,507,507,0
20241120,114300,13375442,507,507,507,507,18
20241120,114200,13366316,507,508,508,507,700
20241120,114100,13011356,510,510,510,510,0
20241120,114000,13011356,510,510,510,510,0
20241120,113900,13011356,510,510,510,510,0
20241120,113800,13011356,510,510,510,510,0
20241120,113700,13011356,510,510,510,510,5
20241120,113600,13008806,510,510,510,510,0
20241120,113500,13008806,510,510,510,510,0
20241120,113400,13008806,510,510,510,510,0
20241120,113300,13008806,510,510,510,510,0
20241120,113200,13008806,510,510,510,510,0
20241120,113100,13008806,510,510,510,510,0
20241120,113000,13008806,510,510,510,510,0
20241120,112900,13008806,510,510,510,510,0
20241120,112800,13008806,510,510,510,510,8
20241120,112700,13004726,510,510,510,510,1
20241120,112600,13004216,506,506,506,506,0
20241120,112500,13004216,506,506,506,506,104
20241120,112400,12951592,506,506,506,506,0
20241120,112300,12951592,506,506,506,506,0
20241120,112200,12951592,506,506,506,506,24
20241120,112100,12939448,507,507,507,507,0
20241120,112000,12939448,507,507,507,507,19
20241120,111900,12929815,507,507,507,507,0
20241120,111800,12929815,507,507,507,507,0
20241120,111700,12929815,507,509,509,507,60
20241120,111600,12899385,510,510,510,510,0
20241120,111500,12899385,510,510,510,510,114
20241120,111400,12841245,510,510,510,510,0
20241120,111300,12841245,510,510,510,510,0
20241120,111200,12841245,510,510,510,510,0
20241120,111100,12841245,510,510,510,510,0
20241120,111000,12841245,510,510,510,510,0
20241120,110900,12841245,510,510,510,510,0
20241120,110800,12841245,510,510,510,510,0
20241120,110700,12841245,510,510,510,510,18
20241120,110600,12832065,510,510,510,510,0
20241120,110500,12832065,510,510,510,510,0
20241120,110400,12832065,510,510,510,510,0
20241120,110300,12832065,510,510,510,510,0
20241120,110200,12832065,510,510,510,510,0
20241120,110100,12832065,510,510,510,510,0
20241120,110000,12832065,510,510,510,510,0
20241120,105900,12832065,510,510,510,510,0
20241120,105800,12832065,510,510,510,510,0
20241120,105700,12832065,510,510,510,510,60
20241120,105600,12801465,510,510,512,510,13
20241120,105500,12794833,510,510,510,510,0
20241120,105400,12794833,510,510,510,510,0
20241120,105300,12794833,510,510,510,510,0
20241120,105200,12794833,510,510,510,510,0
20241120,105100,12794833,510,510,510,510,0
20241120,105000,12794833,510,510,510,510,0
20241120,104900,12794833,510,510,510,510,0
20241120,104800,12794833,510,512,512,510,6
20241120,104700,12791763,512,512,512,512,0
20241120,104600,12791763,512,512,512,512,3
20241120,104500,12790227,512,512,512,512,0
20241120,104400,12790227,512,512,512,512,0
20241120,104300,12790227,512,512,512,512,0
20241120,104200,12790227,512,512,512,512,0
20241120,104100,12790227,512,512,512,512,1
20241120,104000,12789715,512,512,512,512,2
20241120,103900,12788691,513,513,513,513,0
20241120,103800,12788691,513,513,513,513,0
20241120,103700,12788691,513,513,513,513,0
20241120,103600,12788691,513,513,513,513,0
20241120,103500,12788691,513,513,513,513,0
20241120,103400,12788691,513,513,513,513,0
20241120,103300,12788691,513,513,513,513,1
20241120,103200,12788178,513,513,513,513,0
20241120,103100,12788178,513,513,513,513,0
20241120,103000,12788178,513,513,513,513,0
20241120,102900,12788178,513,513,513,513,0
20241120,102800,12788178,513,513,513,513,0
20241120,102700,12788178,513,513,513,513,6
20241120,102600,12785100,510,510,510,510,0
20241120,102500,12785100,510,510,510,510,0
20241120,102400,12785100,510,510,510,510,0
20241120,102300,12785100,510,510,510,510,0
20241120,102200,12785100,510,510,510,510,0
20241120,102100,12785100,510,510,510,510,0
20241120,102000,12785100,510,510,510,510,0
20241120,101900,12785100,510,510,510,510,0
20241120,101800,12785100,510,510,510,510,0
20241120,101700,12785100,510,510,510,510,0
20241120,101600,12785100,510,510,510,510,0
20241120,101500,12785100,510,510,510,510,0
20241120,101400,12785100,510,510,510,510,120
20241120,101300,12723900,510,510,510,510,50
20241120,101200,12698400,510,510,510,510,0
20241120,101100,12698400,510,510,510,510,0
20241120,101000,12698400,510,510,510,510,27
20241120,100900,12684630,510,510,510,510,0
20241120,100800,12684630,510,512,512,510,3
20241120,100700,12683098,512,512,512,512,0
20241120,100600,12683098,512,512,512,512,0
20241120,100500,12683098,512,512,512,512,0
20241120,100400,12683098,512,512,512,512,0
20241120,100300,12683098,512,512,512,512,0
20241120,100200,12683098,512,512,512,511,7
20241120,100100,12679518,512,512,512,512,2
20241120,100000,12678494,512,512,512,512,0
20241120,095900,12678494,512,512,512,512,0
20241120,095800,12678494,512,512,512,512,0
20241120,095700,12678494,512,512,512,512,0
20241120,095600,12678494,512,512,512,512,0
20241120,095500,12678494,512,512,512,512,0
20241120,095400,12678494,512,512,512,512,0
20241120,095300,12678494,512,512,512,512,0
20241120,095200,12678494,512,512,512,512,0
20241120,095100,12678494,512,512,512,512,0
20241120,095000,12678494,512,512,512,512,1
20241120,094900,12677982,512,512,512,512,0
20241120,094800,12677982,512,512,512,512,0
20241120,094700,12677982,512,515,515,512,2
20241120,094600,12676955,516,516,516,516,0
20241120,094500,12676955,516,516,516,516,0
20241120,094400,12676955,516,516,516,516,0
20241120,094300,12676955,516,516,516,516,1
20241120,094200,12676439,516,512,516,512,87
20241120,094100,12631645,512,512,512,512,0
20241120,094000,12631645,512,512,512,512,0
20241120,093900,12631645,512,512,512,512,0
20241120,093800,12631645,512,512,512,512,0
20241120,093700,12631645,512,512,512,512,0
20241120,093600,12631645,512,512,512,512,0
20241120,093500,12631645,512,512,512,512,0
20241120,093400,12631645,512,512,512,512,0
20241120,093300,12631645,512,512,512,512,0
20241120,093200,12631645,512,512,512,512,0
20241120,093100,12631645,512,512,512,512,0
20241120,093000,12631645,512,512,512,512,40
20241120,092900,12611165,512,513,513,512,330
20241120,092800,12442204,514,514,514,514,0
20241120,092700,12442204,514,517,517,514,162
20241120,092600,12358455,517,507,525,507,3204
20241120,092500,10692364,507,507,507,507,0
20241120,092400,10692364,507,505,507,505,1980
20241120,092300,9690502,505,505,505,505,31
20241120,092200,9674847,503,503,503,503,0
20241120,092100,9674847,503,503,503,503,1
20241120,092000,9674344,503,503,503,503,31
20241120,091900,9658751,503,503,503,503,0
20241120,091800,9658751,503,503,503,503,0
20241120,091700,9658751,503,501,503,501,11896
20241120,091600,3698845,501,501,501,501,0
20241120,091500,3698845,501,501,501,501,1
20241120,091400,3698344,501,501,501,500,302
20241120,091300,3547043,501,501,501,501,986
20241120,091200,3053057,501,501,501,501,9
20241120,091100,3048548,501,501,501,501,2
20241120,091000,3047546,501,501,501,501,40
20241120,090900,3027506,501,501,501,501,1010
20241120,090800,2521496,500,501,501,500,630
20241120,090700,2206366,501,501,501,501,486
20241120,090600,1962880,501,501,501,501,101
20241120,090500,1912279,501,503,503,501,2851
20241120,090400,482957,503,504,504,503,147
20241120,090300,408885,504,505,505,504,88
20241120,090200,364487,505,505,505,505,339
20241120,090100,193292,506,506,506,506,0
20241120,090000,193292,506,506,506,506,382
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 192500 26489605 507 507 507 507 1106
3 20241120 192400 26489605 507 507 507 507 0
4 20241120 192300 26489605 507 507 507 507 0
5 20241120 192200 26489605 507 507 507 507 0
6 20241120 192100 26489605 507 507 507 507 0
7 20241120 192000 26489605 507 507 507 507 0
8 20241120 191900 26489605 507 507 507 507 0
9 20241120 191800 26489605 507 507 507 507 0
10 20241120 191700 26489605 507 507 507 507 0
11 20241120 191600 26489605 507 507 507 507 0
12 20241120 191500 26489605 507 507 507 507 0
13 20241120 191400 26489605 507 507 507 507 0
14 20241120 191300 26489605 507 507 507 507 0
15 20241120 191200 26489605 507 507 507 507 0
16 20241120 191100 26489605 507 507 507 507 0
17 20241120 191000 26489605 507 507 507 507 0
18 20241120 190900 26489605 507 507 507 507 0
19 20241120 190800 26489605 507 507 507 507 0
20 20241120 190700 26489605 507 507 507 507 0
21 20241120 190600 26489605 507 507 507 507 0
22 20241120 190500 26489605 507 507 507 507 0
23 20241120 190400 26489605 507 507 507 507 0
24 20241120 190300 26489605 507 507 507 507 0
25 20241120 190200 26489605 507 507 507 507 0
26 20241120 190100 26489605 507 507 507 507 0
27 20241120 190000 26489605 507 507 507 507 0
28 20241120 185900 26489605 507 507 507 507 0
29 20241120 185800 26489605 507 507 507 507 0
30 20241120 185700 26489605 507 507 507 507 0
31 20241120 185600 26489605 507 507 507 507 0
32 20241120 185500 26489605 507 507 507 507 1106
33 20241120 185400 26489605 507 507 507 507 0
34 20241120 185300 26489605 507 507 507 507 0
35 20241120 185200 26489605 507 507 507 507 0
36 20241120 185100 26489605 507 507 507 507 0
37 20241120 185000 26489605 507 507 507 507 0
38 20241120 184900 26489605 507 507 507 507 0
39 20241120 184800 26489605 507 507 507 507 0
40 20241120 184700 26489605 507 507 507 507 0
41 20241120 184600 26489605 507 507 507 507 0
42 20241120 184500 26489605 507 507 507 507 0
43 20241120 184400 26489605 507 507 507 507 0
44 20241120 184300 26489605 507 507 507 507 0
45 20241120 184200 26489605 507 507 507 507 0
46 20241120 184100 26489605 507 507 507 507 0
47 20241120 184000 26489605 507 507 507 507 0
48 20241120 183900 26489605 507 507 507 507 0
49 20241120 183800 26489605 507 507 507 507 0
50 20241120 183700 26489605 507 507 507 507 0
51 20241120 183600 26489605 507 507 507 507 0
52 20241120 183500 26489605 507 507 507 507 0
53 20241120 183400 26489605 507 507 507 507 0
54 20241120 183300 26489605 507 507 507 507 0
55 20241120 183200 26489605 507 507 507 507 0
56 20241120 183100 26489605 507 507 507 507 0
57 20241120 183000 26489605 507 507 507 507 0
58 20241120 182900 26489605 507 507 507 507 0
59 20241120 182800 26489605 507 507 507 507 0
60 20241120 182700 26489605 507 507 507 507 0
61 20241120 182600 26489605 507 507 507 507 0
62 20241120 182500 26489605 507 507 507 507 1106
63 20241120 182400 26489605 507 507 507 507 0
64 20241120 182300 26489605 507 507 507 507 0
65 20241120 182200 26489605 507 507 507 507 0
66 20241120 182100 26489605 507 507 507 507 0
67 20241120 182000 26489605 507 507 507 507 0
68 20241120 181900 26489605 507 507 507 507 0
69 20241120 181800 26489605 507 507 507 507 0
70 20241120 181700 26489605 507 507 507 507 0
71 20241120 181600 26489605 507 507 507 507 0
72 20241120 181500 26489605 507 507 507 507 0
73 20241120 181400 26489605 507 507 507 507 0
74 20241120 181300 26489605 507 507 507 507 0
75 20241120 181200 26489605 507 507 507 507 0
76 20241120 181100 26489605 507 507 507 507 0
77 20241120 181000 26489605 507 507 507 507 0
78 20241120 180900 26489605 507 507 507 507 0
79 20241120 180800 26489605 507 507 507 507 0
80 20241120 180700 26489605 507 507 507 507 0
81 20241120 180600 26489605 507 507 507 507 0
82 20241120 180500 26489605 507 507 507 507 0
83 20241120 180400 26489605 507 507 507 507 0
84 20241120 180300 26489605 507 507 507 507 0
85 20241120 180200 26489605 507 507 507 507 0
86 20241120 180100 26489605 507 507 507 507 0
87 20241120 180000 26489605 507 507 507 507 0
88 20241120 175900 26489605 507 507 507 507 0
89 20241120 175800 26489605 507 507 507 507 0
90 20241120 175700 26489605 507 507 507 507 0
91 20241120 175600 26489605 507 507 507 507 0
92 20241120 175500 26489605 507 507 507 507 1106
93 20241120 175400 26489605 507 507 507 507 0
94 20241120 175300 26489605 507 507 507 507 0
95 20241120 175200 26489605 507 507 507 507 0
96 20241120 175100 26489605 507 507 507 507 0
97 20241120 175000 26489605 507 507 507 507 0
98 20241120 174900 26489605 507 507 507 507 0
99 20241120 174800 26489605 507 507 507 507 0
100 20241120 174700 26489605 507 507 507 507 0
101 20241120 174600 26489605 507 507 507 507 0
102 20241120 174500 26489605 507 507 507 507 0
103 20241120 174400 26489605 507 507 507 507 0
104 20241120 174300 26489605 507 507 507 507 0
105 20241120 174200 26489605 507 507 507 507 0
106 20241120 174100 26489605 507 507 507 507 0
107 20241120 174000 26489605 507 507 507 507 0
108 20241120 173900 26489605 507 507 507 507 0
109 20241120 173800 26489605 507 507 507 507 0
110 20241120 173700 26489605 507 507 507 507 0
111 20241120 173600 26489605 507 507 507 507 0
112 20241120 173500 26489605 507 507 507 507 0
113 20241120 173400 26489605 507 507 507 507 0
114 20241120 173300 26489605 507 507 507 507 0
115 20241120 173200 26489605 507 507 507 507 0
116 20241120 173100 26489605 507 507 507 507 0
117 20241120 173000 26489605 507 507 507 507 0
118 20241120 172900 26489605 507 507 507 507 0
119 20241120 172800 26489605 507 507 507 507 0
120 20241120 172700 26489605 507 507 507 507 0
121 20241120 172600 26489605 507 507 507 507 0
122 20241120 172500 26489605 507 507 507 507 1106
123 20241120 172400 26489605 507 507 507 507 0
124 20241120 172300 26489605 507 507 507 507 0
125 20241120 172200 26489605 507 507 507 507 0
126 20241120 172100 26489605 507 507 507 507 0
127 20241120 172000 26489605 507 507 507 507 0
128 20241120 171900 26489605 507 507 507 507 0
129 20241120 171800 26489605 507 507 507 507 0
130 20241120 171700 26489605 507 507 507 507 0
131 20241120 171600 26489605 507 507 507 507 0
132 20241120 171500 26489605 507 507 507 507 0
133 20241120 171400 26489605 507 507 507 507 0
134 20241120 171300 26489605 507 507 507 507 0
135 20241120 171200 26489605 507 507 507 507 0
136 20241120 171100 26489605 507 507 507 507 0
137 20241120 171000 26489605 507 507 507 507 0
138 20241120 170900 26489605 507 507 507 507 0
139 20241120 170800 26489605 507 507 507 507 0
140 20241120 170700 26489605 507 507 507 507 0
141 20241120 170600 26489605 507 507 507 507 0
142 20241120 170500 26489605 507 507 507 507 0
143 20241120 170400 26489605 507 507 507 507 0
144 20241120 170300 26489605 507 507 507 507 0
145 20241120 170200 26489605 507 507 507 507 0
146 20241120 170100 26489605 507 507 507 507 0
147 20241120 170000 26489605 507 507 507 507 0
148 20241120 165900 26489605 507 507 507 507 0
149 20241120 165800 26489605 507 507 507 507 0
150 20241120 165700 26489605 507 507 507 507 0
151 20241120 165600 26489605 507 507 507 507 0
152 20241120 165500 26489605 507 507 507 507 1106
153 20241120 165400 26489605 507 507 507 507 0
154 20241120 165300 26489605 507 507 507 507 0
155 20241120 165200 26489605 507 507 507 507 0
156 20241120 165100 26489605 507 507 507 507 0
157 20241120 165000 26489605 507 507 507 507 0
158 20241120 164900 26489605 507 507 507 507 0
159 20241120 164800 26489605 507 507 507 507 0
160 20241120 164700 26489605 507 507 507 507 0
161 20241120 164600 26489605 507 507 507 507 0
162 20241120 164500 26489605 507 507 507 507 0
163 20241120 164400 26489605 507 507 507 507 0
164 20241120 164300 26489605 507 507 507 507 0
165 20241120 164200 26489605 507 507 507 507 0
166 20241120 164100 26489605 507 507 507 507 0
167 20241120 164000 26489605 507 507 507 507 0
168 20241120 163900 26489605 507 507 507 507 0
169 20241120 163800 26489605 507 507 507 507 0
170 20241120 163700 26489605 507 507 507 507 0
171 20241120 163600 26489605 507 507 507 507 0
172 20241120 163500 26489605 507 507 507 507 0
173 20241120 163400 26489605 507 507 507 507 0
174 20241120 163300 26489605 507 507 507 507 0
175 20241120 163200 26489605 507 507 507 507 0
176 20241120 163100 26489605 507 507 507 507 0
177 20241120 163000 26489605 507 507 507 507 0
178 20241120 162900 26489605 507 507 507 507 0
179 20241120 162800 26489605 507 507 507 507 0
180 20241120 162700 26489605 507 507 507 507 0
181 20241120 162600 26489605 507 507 507 507 0
182 20241120 162500 26489605 507 507 507 507 1106
183 20241120 162400 26489605 507 507 507 507 0
184 20241120 162300 26489605 507 507 507 507 0
185 20241120 162200 26489605 507 507 507 507 0
186 20241120 162100 26489605 507 507 507 507 0
187 20241120 162000 26489605 507 507 507 507 0
188 20241120 161900 26489605 507 507 507 507 0
189 20241120 161800 26489605 507 507 507 507 0
190 20241120 161700 26489605 507 507 507 507 0
191 20241120 161600 26489605 507 507 507 507 0
192 20241120 161500 26489605 507 507 507 507 0
193 20241120 161400 26489605 507 507 507 507 0
194 20241120 161300 26489605 507 507 507 507 0
195 20241120 161200 26489605 507 507 507 507 0
196 20241120 161100 26489605 507 507 507 507 0
197 20241120 161000 26489605 507 507 507 507 0
198 20241120 160900 26489605 507 507 507 507 0
199 20241120 160800 26489605 507 507 507 507 0
200 20241120 160700 26489605 507 507 507 507 0
201 20241120 160600 26489605 507 507 507 507 0
202 20241120 160500 26489605 507 507 507 507 0
203 20241120 160400 26489605 507 507 507 507 0
204 20241120 160300 26489605 507 507 507 507 0
205 20241120 160200 26489605 507 507 507 507 0
206 20241120 160100 26489605 507 507 507 507 0
207 20241120 160000 26489605 507 507 507 507 0
208 20241120 155900 26489605 507 507 507 507 0
209 20241120 155800 26489605 507 507 507 507 0
210 20241120 155700 26489605 507 507 507 507 0
211 20241120 155600 26489605 507 507 507 507 0
212 20241120 155500 26489605 507 507 507 507 1106
213 20241120 155400 26489605 507 507 507 507 0
214 20241120 155300 26489605 507 507 507 507 0
215 20241120 155200 26489605 507 507 507 507 0
216 20241120 155100 26489605 507 507 507 507 0
217 20241120 155000 26489605 507 507 507 507 0
218 20241120 154900 26489605 507 507 507 507 0
219 20241120 154800 26489605 507 507 507 507 0
220 20241120 154700 26489605 507 507 507 507 0
221 20241120 154600 26489605 507 507 507 507 0
222 20241120 154500 26489605 507 507 507 507 0
223 20241120 154400 26489605 507 507 507 507 0
224 20241120 154300 26489605 507 507 507 507 0
225 20241120 154200 26489605 507 507 507 507 0
226 20241120 154100 26489605 507 507 507 507 0
227 20241120 154000 26489605 507 507 507 507 0
228 20241120 153900 26489605 507 507 507 507 0
229 20241120 153800 26489605 507 507 507 507 0
230 20241120 153700 26489605 507 507 507 507 0
231 20241120 153600 26489605 507 507 507 507 0
232 20241120 153500 26489605 507 507 507 507 0
233 20241120 153400 26489605 507 507 507 507 0
234 20241120 153300 26489605 507 507 507 507 0
235 20241120 153200 26489605 507 507 507 507 0
236 20241120 153100 26489605 507 507 507 507 0
237 20241120 153000 26489605 507 507 507 507 1106
238 20241120 152900 25928863 508 508 508 508 0
239 20241120 152800 25928863 508 508 508 508 0
240 20241120 152700 25928863 508 508 508 508 0
241 20241120 152600 25928863 508 508 508 508 0
242 20241120 152500 25928863 508 508 508 508 0
243 20241120 152400 25928863 508 508 508 508 0
244 20241120 152300 25928863 508 508 508 508 0
245 20241120 152200 25928863 508 508 508 508 0
246 20241120 152100 25928863 508 508 508 508 0
247 20241120 152000 25928863 508 508 508 508 0
248 20241120 151900 25928863 508 508 508 508 401
249 20241120 151800 25725155 507 510 510 507 3500
250 20241120 151700 23945473 515 515 515 515 0
251 20241120 151600 23945473 515 515 515 515 0
252 20241120 151500 23945473 515 515 515 515 0
253 20241120 151400 23945473 515 515 515 515 0
254 20241120 151300 23945473 515 515 515 515 0
255 20241120 151200 23945473 515 515 515 515 0
256 20241120 151100 23945473 515 515 515 515 0
257 20241120 151000 23945473 515 515 515 515 0
258 20241120 150900 23945473 515 515 515 515 0
259 20241120 150800 23945473 515 515 515 515 0
260 20241120 150700 23945473 515 515 515 515 0
261 20241120 150600 23945473 515 515 515 515 0
262 20241120 150500 23945473 515 515 515 515 0
263 20241120 150400 23945473 515 515 515 515 0
264 20241120 150300 23945473 515 515 515 515 0
265 20241120 150200 23945473 515 514 515 514 409
266 20241120 150100 23734853 515 515 515 515 0
267 20241120 150000 23734853 515 515 515 515 0
268 20241120 145900 23734853 515 515 515 515 0
269 20241120 145800 23734853 515 515 515 515 0
270 20241120 145700 23734853 515 515 515 515 0
271 20241120 145600 23734853 515 515 515 515 0
272 20241120 145500 23734853 515 515 515 515 0
273 20241120 145400 23734853 515 515 515 515 0
274 20241120 145300 23734853 515 515 515 515 0
275 20241120 145200 23734853 515 515 515 515 0
276 20241120 145100 23734853 515 515 515 515 0
277 20241120 145000 23734853 515 512 515 512 100
278 20241120 144900 23683502 509 509 509 509 0
279 20241120 144800 23683502 509 509 509 509 120
280 20241120 144700 23622422 509 510 510 509 6482
281 20241120 144600 20323082 510 510 510 510 0
282 20241120 144500 20323082 510 510 510 510 0
283 20241120 144400 20323082 510 510 510 510 80
284 20241120 144300 20282282 510 510 510 510 0
285 20241120 144200 20282282 510 510 510 510 0
286 20241120 144100 20282282 510 510 510 510 150
287 20241120 144000 20205782 511 511 511 511 0
288 20241120 143900 20205782 511 510 511 510 6
289 20241120 143800 20202721 515 515 515 515 0
290 20241120 143700 20202721 515 515 515 515 0
291 20241120 143600 20202721 515 515 515 515 0
292 20241120 143500 20202721 515 515 515 515 0
293 20241120 143400 20202721 515 515 515 515 0
294 20241120 143300 20202721 515 515 515 515 487
295 20241120 143200 19951916 515 515 515 515 0
296 20241120 143100 19951916 515 515 515 515 0
297 20241120 143000 19951916 515 515 515 515 35
298 20241120 142900 19933891 515 515 515 515 2189
299 20241120 142800 18806556 515 515 515 515 0
300 20241120 142700 18806556 515 515 515 515 0
301 20241120 142600 18806556 515 515 515 515 0
302 20241120 142500 18806556 515 515 515 515 0
303 20241120 142400 18806556 515 515 515 515 0
304 20241120 142300 18806556 515 515 515 515 0
305 20241120 142200 18806556 515 515 515 515 0
306 20241120 142100 18806556 515 515 515 515 0
307 20241120 142000 18806556 515 515 515 515 0
308 20241120 141900 18806556 515 515 515 515 0
309 20241120 141800 18806556 515 515 515 515 37
310 20241120 141700 18787501 515 514 515 514 199
311 20241120 141600 18685032 515 515 515 515 929
312 20241120 141500 18206597 515 515 515 515 0
313 20241120 141400 18206597 515 515 515 515 0
314 20241120 141300 18206597 515 515 515 515 71
315 20241120 141200 18170032 515 515 515 515 0
316 20241120 141100 18170032 515 515 515 515 0
317 20241120 141000 18170032 515 515 515 515 0
318 20241120 140900 18170032 515 515 515 515 0
319 20241120 140800 18170032 515 515 515 515 0
320 20241120 140700 18170032 515 515 515 515 0
321 20241120 140600 18170032 515 515 515 515 0
322 20241120 140500 18170032 515 515 515 515 0
323 20241120 140400 18170032 515 515 515 515 0
324 20241120 140300 18170032 515 515 515 515 0
325 20241120 140200 18170032 515 515 515 515 8
326 20241120 140100 18165912 515 515 515 515 1
327 20241120 140000 18165397 509 509 509 509 0
328 20241120 135900 18165397 509 509 509 509 0
329 20241120 135800 18165397 509 509 509 509 0
330 20241120 135700 18165397 509 509 509 509 0
331 20241120 135600 18165397 509 509 509 509 0
332 20241120 135500 18165397 509 510 510 509 100
333 20241120 135400 18114496 510 510 510 510 0
334 20241120 135300 18114496 510 510 510 510 0
335 20241120 135200 18114496 510 510 510 510 0
336 20241120 135100 18114496 510 510 510 510 0
337 20241120 135000 18114496 510 510 510 510 0
338 20241120 134900 18114496 510 517 517 510 100
339 20241120 134800 18063458 519 519 519 519 0
340 20241120 134700 18063458 519 519 519 519 0
341 20241120 134600 18063458 519 519 519 519 0
342 20241120 134500 18063458 519 519 519 519 0
343 20241120 134400 18063458 519 519 519 519 0
344 20241120 134300 18063458 519 518 519 518 50
345 20241120 134200 18037519 517 517 517 517 88
346 20241120 134100 17992023 517 517 517 517 0
347 20241120 134000 17992023 517 517 517 516 887
348 20241120 133900 17533903 517 517 517 517 0
349 20241120 133800 17533903 517 517 517 517 0
350 20241120 133700 17533903 517 517 517 517 1
351 20241120 133600 17533386 516 516 516 516 0
352 20241120 133500 17533386 516 516 516 516 0
353 20241120 133400 17533386 516 516 516 516 0
354 20241120 133300 17533386 516 517 517 516 23
355 20241120 133200 17521498 516 516 516 516 539
356 20241120 133100 17243374 516 516 516 516 0
357 20241120 133000 17243374 516 516 516 516 0
358 20241120 132900 17243374 516 516 516 516 0
359 20241120 132800 17243374 516 516 516 516 2000
360 20241120 132700 16211374 516 516 516 516 0
361 20241120 132600 16211374 516 516 516 516 0
362 20241120 132500 16211374 516 511 516 511 30
363 20241120 132400 16195928 511 511 511 511 0
364 20241120 132300 16195928 511 511 511 511 0
365 20241120 132200 16195928 511 511 511 511 0
366 20241120 132100 16195928 511 511 511 511 0
367 20241120 132000 16195928 511 511 511 511 0
368 20241120 131900 16195928 511 511 511 511 0
369 20241120 131800 16195928 511 511 511 511 0
370 20241120 131700 16195928 511 511 511 511 0
371 20241120 131600 16195928 511 511 511 511 0
372 20241120 131500 16195928 511 511 511 511 0
373 20241120 131400 16195928 511 511 511 511 0
374 20241120 131300 16195928 511 511 511 511 1
375 20241120 131200 16195417 508 508 508 508 0
376 20241120 131100 16195417 508 508 508 508 0
377 20241120 131000 16195417 508 508 508 508 0
378 20241120 130900 16195417 508 508 508 508 0
379 20241120 130800 16195417 508 508 508 508 0
380 20241120 130700 16195417 508 508 508 508 0
381 20241120 130600 16195417 508 508 508 508 0
382 20241120 130500 16195417 508 508 508 508 0
383 20241120 130400 16195417 508 508 508 508 0
384 20241120 130300 16195417 508 508 508 508 200
385 20241120 130200 16093817 508 508 508 508 10
386 20241120 130100 16088737 508 508 508 508 0
387 20241120 130000 16088737 508 508 508 508 0
388 20241120 125900 16088737 508 508 508 508 0
389 20241120 125800 16088737 508 508 508 508 0
390 20241120 125700 16088737 508 508 508 508 0
391 20241120 125600 16088737 508 508 508 508 0
392 20241120 125500 16088737 508 508 508 508 0
393 20241120 125400 16088737 508 508 508 508 0
394 20241120 125300 16088737 508 508 508 508 46
395 20241120 125200 16065369 508 508 508 508 852
396 20241120 125100 15632553 510 510 510 510 0
397 20241120 125000 15632553 510 510 510 510 206
398 20241120 124900 15527493 510 510 510 510 15
399 20241120 124800 15519843 510 509 510 509 1586
400 20241120 124700 14711058 509 509 509 509 0
401 20241120 124600 14711058 509 509 509 509 98
402 20241120 124500 14661176 509 509 509 509 0
403 20241120 124400 14661176 509 509 509 509 0
404 20241120 124300 14661176 509 509 509 509 50
405 20241120 124200 14635726 509 509 509 509 215
406 20241120 124100 14526291 509 509 509 509 0
407 20241120 124000 14526291 509 509 509 509 0
408 20241120 123900 14526291 509 509 509 509 0
409 20241120 123800 14526291 509 509 509 509 0
410 20241120 123700 14526291 509 509 509 509 0
411 20241120 123600 14526291 509 509 509 509 0
412 20241120 123500 14526291 509 509 509 509 0
413 20241120 123400 14526291 509 509 509 509 0
414 20241120 123300 14526291 509 509 509 509 0
415 20241120 123200 14526291 509 509 509 509 0
416 20241120 123100 14526291 509 509 509 509 0
417 20241120 123000 14526291 509 509 509 509 0
418 20241120 122900 14526291 509 509 509 509 0
419 20241120 122800 14526291 509 509 509 509 0
420 20241120 122700 14526291 509 509 509 509 0
421 20241120 122600 14526291 509 509 509 509 0
422 20241120 122500 14526291 509 509 509 509 0
423 20241120 122400 14526291 509 509 509 509 0
424 20241120 122300 14526291 509 509 509 509 0
425 20241120 122200 14526291 509 509 509 509 0
426 20241120 122100 14526291 509 509 509 509 0
427 20241120 122000 14526291 509 509 509 509 10
428 20241120 121900 14521201 509 509 509 509 0
429 20241120 121800 14521201 509 509 509 509 0
430 20241120 121700 14521201 509 509 509 509 0
431 20241120 121600 14521201 509 509 509 509 0
432 20241120 121500 14521201 509 509 509 509 0
433 20241120 121400 14521201 509 509 509 509 0
434 20241120 121300 14521201 509 509 509 509 0
435 20241120 121200 14521201 509 509 509 509 0
436 20241120 121100 14521201 509 509 509 509 0
437 20241120 121000 14521201 509 509 509 509 0
438 20241120 120900 14521201 509 509 509 509 0
439 20241120 120800 14521201 509 509 509 509 88
440 20241120 120700 14476409 509 509 509 509 0
441 20241120 120600 14476409 509 509 509 509 0
442 20241120 120500 14476409 509 509 509 509 0
443 20241120 120400 14476409 509 509 509 509 0
444 20241120 120300 14476409 509 509 509 509 196
445 20241120 120200 14376645 509 509 509 509 0
446 20241120 120100 14376645 509 509 509 509 565
447 20241120 120000 14089060 509 509 509 509 0
448 20241120 115900 14089060 509 509 509 509 0
449 20241120 115800 14089060 509 509 509 509 889
450 20241120 115700 13636559 509 509 509 509 0
451 20241120 115600 13636559 509 509 509 509 0
452 20241120 115500 13636559 509 509 509 509 513
453 20241120 115400 13375442 507 507 507 507 0
454 20241120 115300 13375442 507 507 507 507 0
455 20241120 115200 13375442 507 507 507 507 0
456 20241120 115100 13375442 507 507 507 507 0
457 20241120 115000 13375442 507 507 507 507 0
458 20241120 114900 13375442 507 507 507 507 0
459 20241120 114800 13375442 507 507 507 507 0
460 20241120 114700 13375442 507 507 507 507 0
461 20241120 114600 13375442 507 507 507 507 0
462 20241120 114500 13375442 507 507 507 507 0
463 20241120 114400 13375442 507 507 507 507 0
464 20241120 114300 13375442 507 507 507 507 18
465 20241120 114200 13366316 507 508 508 507 700
466 20241120 114100 13011356 510 510 510 510 0
467 20241120 114000 13011356 510 510 510 510 0
468 20241120 113900 13011356 510 510 510 510 0
469 20241120 113800 13011356 510 510 510 510 0
470 20241120 113700 13011356 510 510 510 510 5
471 20241120 113600 13008806 510 510 510 510 0
472 20241120 113500 13008806 510 510 510 510 0
473 20241120 113400 13008806 510 510 510 510 0
474 20241120 113300 13008806 510 510 510 510 0
475 20241120 113200 13008806 510 510 510 510 0
476 20241120 113100 13008806 510 510 510 510 0
477 20241120 113000 13008806 510 510 510 510 0
478 20241120 112900 13008806 510 510 510 510 0
479 20241120 112800 13008806 510 510 510 510 8
480 20241120 112700 13004726 510 510 510 510 1
481 20241120 112600 13004216 506 506 506 506 0
482 20241120 112500 13004216 506 506 506 506 104
483 20241120 112400 12951592 506 506 506 506 0
484 20241120 112300 12951592 506 506 506 506 0
485 20241120 112200 12951592 506 506 506 506 24
486 20241120 112100 12939448 507 507 507 507 0
487 20241120 112000 12939448 507 507 507 507 19
488 20241120 111900 12929815 507 507 507 507 0
489 20241120 111800 12929815 507 507 507 507 0
490 20241120 111700 12929815 507 509 509 507 60
491 20241120 111600 12899385 510 510 510 510 0
492 20241120 111500 12899385 510 510 510 510 114
493 20241120 111400 12841245 510 510 510 510 0
494 20241120 111300 12841245 510 510 510 510 0
495 20241120 111200 12841245 510 510 510 510 0
496 20241120 111100 12841245 510 510 510 510 0
497 20241120 111000 12841245 510 510 510 510 0
498 20241120 110900 12841245 510 510 510 510 0
499 20241120 110800 12841245 510 510 510 510 0
500 20241120 110700 12841245 510 510 510 510 18
501 20241120 110600 12832065 510 510 510 510 0
502 20241120 110500 12832065 510 510 510 510 0
503 20241120 110400 12832065 510 510 510 510 0
504 20241120 110300 12832065 510 510 510 510 0
505 20241120 110200 12832065 510 510 510 510 0
506 20241120 110100 12832065 510 510 510 510 0
507 20241120 110000 12832065 510 510 510 510 0
508 20241120 105900 12832065 510 510 510 510 0
509 20241120 105800 12832065 510 510 510 510 0
510 20241120 105700 12832065 510 510 510 510 60
511 20241120 105600 12801465 510 510 512 510 13
512 20241120 105500 12794833 510 510 510 510 0
513 20241120 105400 12794833 510 510 510 510 0
514 20241120 105300 12794833 510 510 510 510 0
515 20241120 105200 12794833 510 510 510 510 0
516 20241120 105100 12794833 510 510 510 510 0
517 20241120 105000 12794833 510 510 510 510 0
518 20241120 104900 12794833 510 510 510 510 0
519 20241120 104800 12794833 510 512 512 510 6
520 20241120 104700 12791763 512 512 512 512 0
521 20241120 104600 12791763 512 512 512 512 3
522 20241120 104500 12790227 512 512 512 512 0
523 20241120 104400 12790227 512 512 512 512 0
524 20241120 104300 12790227 512 512 512 512 0
525 20241120 104200 12790227 512 512 512 512 0
526 20241120 104100 12790227 512 512 512 512 1
527 20241120 104000 12789715 512 512 512 512 2
528 20241120 103900 12788691 513 513 513 513 0
529 20241120 103800 12788691 513 513 513 513 0
530 20241120 103700 12788691 513 513 513 513 0
531 20241120 103600 12788691 513 513 513 513 0
532 20241120 103500 12788691 513 513 513 513 0
533 20241120 103400 12788691 513 513 513 513 0
534 20241120 103300 12788691 513 513 513 513 1
535 20241120 103200 12788178 513 513 513 513 0
536 20241120 103100 12788178 513 513 513 513 0
537 20241120 103000 12788178 513 513 513 513 0
538 20241120 102900 12788178 513 513 513 513 0
539 20241120 102800 12788178 513 513 513 513 0
540 20241120 102700 12788178 513 513 513 513 6
541 20241120 102600 12785100 510 510 510 510 0
542 20241120 102500 12785100 510 510 510 510 0
543 20241120 102400 12785100 510 510 510 510 0
544 20241120 102300 12785100 510 510 510 510 0
545 20241120 102200 12785100 510 510 510 510 0
546 20241120 102100 12785100 510 510 510 510 0
547 20241120 102000 12785100 510 510 510 510 0
548 20241120 101900 12785100 510 510 510 510 0
549 20241120 101800 12785100 510 510 510 510 0
550 20241120 101700 12785100 510 510 510 510 0
551 20241120 101600 12785100 510 510 510 510 0
552 20241120 101500 12785100 510 510 510 510 0
553 20241120 101400 12785100 510 510 510 510 120
554 20241120 101300 12723900 510 510 510 510 50
555 20241120 101200 12698400 510 510 510 510 0
556 20241120 101100 12698400 510 510 510 510 0
557 20241120 101000 12698400 510 510 510 510 27
558 20241120 100900 12684630 510 510 510 510 0
559 20241120 100800 12684630 510 512 512 510 3
560 20241120 100700 12683098 512 512 512 512 0
561 20241120 100600 12683098 512 512 512 512 0
562 20241120 100500 12683098 512 512 512 512 0
563 20241120 100400 12683098 512 512 512 512 0
564 20241120 100300 12683098 512 512 512 512 0
565 20241120 100200 12683098 512 512 512 511 7
566 20241120 100100 12679518 512 512 512 512 2
567 20241120 100000 12678494 512 512 512 512 0
568 20241120 095900 12678494 512 512 512 512 0
569 20241120 095800 12678494 512 512 512 512 0
570 20241120 095700 12678494 512 512 512 512 0
571 20241120 095600 12678494 512 512 512 512 0
572 20241120 095500 12678494 512 512 512 512 0
573 20241120 095400 12678494 512 512 512 512 0
574 20241120 095300 12678494 512 512 512 512 0
575 20241120 095200 12678494 512 512 512 512 0
576 20241120 095100 12678494 512 512 512 512 0
577 20241120 095000 12678494 512 512 512 512 1
578 20241120 094900 12677982 512 512 512 512 0
579 20241120 094800 12677982 512 512 512 512 0
580 20241120 094700 12677982 512 515 515 512 2
581 20241120 094600 12676955 516 516 516 516 0
582 20241120 094500 12676955 516 516 516 516 0
583 20241120 094400 12676955 516 516 516 516 0
584 20241120 094300 12676955 516 516 516 516 1
585 20241120 094200 12676439 516 512 516 512 87
586 20241120 094100 12631645 512 512 512 512 0
587 20241120 094000 12631645 512 512 512 512 0
588 20241120 093900 12631645 512 512 512 512 0
589 20241120 093800 12631645 512 512 512 512 0
590 20241120 093700 12631645 512 512 512 512 0
591 20241120 093600 12631645 512 512 512 512 0
592 20241120 093500 12631645 512 512 512 512 0
593 20241120 093400 12631645 512 512 512 512 0
594 20241120 093300 12631645 512 512 512 512 0
595 20241120 093200 12631645 512 512 512 512 0
596 20241120 093100 12631645 512 512 512 512 0
597 20241120 093000 12631645 512 512 512 512 40
598 20241120 092900 12611165 512 513 513 512 330
599 20241120 092800 12442204 514 514 514 514 0
600 20241120 092700 12442204 514 517 517 514 162
601 20241120 092600 12358455 517 507 525 507 3204
602 20241120 092500 10692364 507 507 507 507 0
603 20241120 092400 10692364 507 505 507 505 1980
604 20241120 092300 9690502 505 505 505 505 31
605 20241120 092200 9674847 503 503 503 503 0
606 20241120 092100 9674847 503 503 503 503 1
607 20241120 092000 9674344 503 503 503 503 31
608 20241120 091900 9658751 503 503 503 503 0
609 20241120 091800 9658751 503 503 503 503 0
610 20241120 091700 9658751 503 501 503 501 11896
611 20241120 091600 3698845 501 501 501 501 0
612 20241120 091500 3698845 501 501 501 501 1
613 20241120 091400 3698344 501 501 501 500 302
614 20241120 091300 3547043 501 501 501 501 986
615 20241120 091200 3053057 501 501 501 501 9
616 20241120 091100 3048548 501 501 501 501 2
617 20241120 091000 3047546 501 501 501 501 40
618 20241120 090900 3027506 501 501 501 501 1010
619 20241120 090800 2521496 500 501 501 500 630
620 20241120 090700 2206366 501 501 501 501 486
621 20241120 090600 1962880 501 501 501 501 101
622 20241120 090500 1912279 501 503 503 501 2851
623 20241120 090400 482957 503 504 504 503 147
624 20241120 090300 408885 504 505 505 504 88
625 20241120 090200 364487 505 505 505 505 339
626 20241120 090100 193292 506 506 506 506 0
627 20241120 090000 193292 506 506 506 506 382