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
043340/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192500,8543745,482,482,482,482,700
20241120,192400,8543745,482,482,482,482,0
20241120,192300,8543745,482,482,482,482,0
20241120,192200,8543745,482,482,482,482,0
20241120,192100,8543745,482,482,482,482,0
20241120,192000,8543745,482,482,482,482,0
20241120,191900,8543745,482,482,482,482,0
20241120,191800,8543745,482,482,482,482,0
20241120,191700,8543745,482,482,482,482,0
20241120,191600,8543745,482,482,482,482,0
20241120,191500,8543745,482,482,482,482,0
20241120,191400,8543745,482,482,482,482,0
20241120,191300,8543745,482,482,482,482,0
20241120,191200,8543745,482,482,482,482,0
20241120,191100,8543745,482,482,482,482,0
20241120,191000,8543745,482,482,482,482,0
20241120,190900,8543745,482,482,482,482,0
20241120,190800,8543745,482,482,482,482,0
20241120,190700,8543745,482,482,482,482,0
20241120,190600,8543745,482,482,482,482,0
20241120,190500,8543745,482,482,482,482,0
20241120,190400,8543745,482,482,482,482,0
20241120,190300,8543745,482,482,482,482,0
20241120,190200,8543745,482,482,482,482,0
20241120,190100,8543745,482,482,482,482,0
20241120,190000,8543745,482,482,482,482,0
20241120,185900,8543745,482,482,482,482,0
20241120,185800,8543745,482,482,482,482,0
20241120,185700,8543745,482,482,482,482,0
20241120,185600,8543745,482,482,482,482,0
20241120,185500,8543745,482,482,482,482,700
20241120,185400,8543745,482,482,482,482,0
20241120,185300,8543745,482,482,482,482,0
20241120,185200,8543745,482,482,482,482,0
20241120,185100,8543745,482,482,482,482,0
20241120,185000,8543745,482,482,482,482,0
20241120,184900,8543745,482,482,482,482,0
20241120,184800,8543745,482,482,482,482,0
20241120,184700,8543745,482,482,482,482,0
20241120,184600,8543745,482,482,482,482,0
20241120,184500,8543745,482,482,482,482,0
20241120,184400,8543745,482,482,482,482,0
20241120,184300,8543745,482,482,482,482,0
20241120,184200,8543745,482,482,482,482,0
20241120,184100,8543745,482,482,482,482,0
20241120,184000,8543745,482,482,482,482,0
20241120,183900,8543745,482,482,482,482,0
20241120,183800,8543745,482,482,482,482,0
20241120,183700,8543745,482,482,482,482,0
20241120,183600,8543745,482,482,482,482,0
20241120,183500,8543745,482,482,482,482,0
20241120,183400,8543745,482,482,482,482,0
20241120,183300,8543745,482,482,482,482,0
20241120,183200,8543745,482,482,482,482,0
20241120,183100,8543745,482,482,482,482,0
20241120,183000,8543745,482,482,482,482,0
20241120,182900,8543745,482,482,482,482,0
20241120,182800,8543745,482,482,482,482,0
20241120,182700,8543745,482,482,482,482,0
20241120,182600,8543745,482,482,482,482,0
20241120,182500,8543745,482,482,482,482,700
20241120,182400,8543745,482,482,482,482,0
20241120,182300,8543745,482,482,482,482,0
20241120,182200,8543745,482,482,482,482,0
20241120,182100,8543745,482,482,482,482,0
20241120,182000,8543745,482,482,482,482,0
20241120,181900,8543745,482,482,482,482,0
20241120,181800,8543745,482,482,482,482,0
20241120,181700,8543745,482,482,482,482,0
20241120,181600,8543745,482,482,482,482,0
20241120,181500,8543745,482,482,482,482,0
20241120,181400,8543745,482,482,482,482,0
20241120,181300,8543745,482,482,482,482,0
20241120,181200,8543745,482,482,482,482,0
20241120,181100,8543745,482,482,482,482,0
20241120,181000,8543745,482,482,482,482,0
20241120,180900,8543745,482,482,482,482,0
20241120,180800,8543745,482,482,482,482,0
20241120,180700,8543745,482,482,482,482,0
20241120,180600,8543745,482,482,482,482,0
20241120,180500,8543745,482,482,482,482,0
20241120,180400,8543745,482,482,482,482,0
20241120,180300,8543745,482,482,482,482,0
20241120,180200,8543745,482,482,482,482,0
20241120,180100,8543745,482,482,482,482,0
20241120,180000,8543745,482,482,482,482,0
20241120,175900,8543745,482,482,482,482,0
20241120,175800,8543745,482,482,482,482,0
20241120,175700,8543745,482,482,482,482,0
20241120,175600,8543745,482,482,482,482,0
20241120,175500,8543745,482,482,482,482,700
20241120,175400,8543745,482,482,482,482,0
20241120,175300,8543745,482,482,482,482,0
20241120,175200,8543745,482,482,482,482,0
20241120,175100,8543745,482,482,482,482,0
20241120,175000,8543745,482,482,482,482,0
20241120,174900,8543745,482,482,482,482,0
20241120,174800,8543745,482,482,482,482,0
20241120,174700,8543745,482,482,482,482,0
20241120,174600,8543745,482,482,482,482,0
20241120,174500,8543745,482,482,482,482,0
20241120,174400,8543745,482,482,482,482,0
20241120,174300,8543745,482,482,482,482,0
20241120,174200,8543745,482,482,482,482,0
20241120,174100,8543745,482,482,482,482,0
20241120,174000,8543745,482,482,482,482,0
20241120,173900,8543745,482,482,482,482,0
20241120,173800,8543745,482,482,482,482,0
20241120,173700,8543745,482,482,482,482,0
20241120,173600,8543745,482,482,482,482,0
20241120,173500,8543745,482,482,482,482,0
20241120,173400,8543745,482,482,482,482,0
20241120,173300,8543745,482,482,482,482,0
20241120,173200,8543745,482,482,482,482,0
20241120,173100,8543745,482,482,482,482,0
20241120,173000,8543745,482,482,482,482,0
20241120,172900,8543745,482,482,482,482,0
20241120,172800,8543745,482,482,482,482,0
20241120,172700,8543745,482,482,482,482,0
20241120,172600,8543745,482,482,482,482,0
20241120,172500,8543745,482,482,482,482,700
20241120,172400,8543745,482,482,482,482,0
20241120,172300,8543745,482,482,482,482,0
20241120,172200,8543745,482,482,482,482,0
20241120,172100,8543745,482,482,482,482,0
20241120,172000,8543745,482,482,482,482,0
20241120,171900,8543745,482,482,482,482,0
20241120,171800,8543745,482,482,482,482,0
20241120,171700,8543745,482,482,482,482,0
20241120,171600,8543745,482,482,482,482,0
20241120,171500,8543745,482,482,482,482,0
20241120,171400,8543745,482,482,482,482,0
20241120,171300,8543745,482,482,482,482,0
20241120,171200,8543745,482,482,482,482,0
20241120,171100,8543745,482,482,482,482,0
20241120,171000,8543745,482,482,482,482,0
20241120,170900,8543745,482,482,482,482,0
20241120,170800,8543745,482,482,482,482,0
20241120,170700,8543745,482,482,482,482,0
20241120,170600,8543745,482,482,482,482,0
20241120,170500,8543745,482,482,482,482,0
20241120,170400,8543745,482,482,482,482,0
20241120,170300,8543745,482,482,482,482,0
20241120,170200,8543745,482,482,482,482,0
20241120,170100,8543745,482,482,482,482,0
20241120,170000,8543745,482,482,482,482,0
20241120,165900,8543745,482,482,482,482,0
20241120,165800,8543745,482,482,482,482,0
20241120,165700,8543745,482,482,482,482,0
20241120,165600,8543745,482,482,482,482,0
20241120,165500,8543745,482,482,482,482,700
20241120,165400,8543745,482,482,482,482,0
20241120,165300,8543745,482,482,482,482,0
20241120,165200,8543745,482,482,482,482,0
20241120,165100,8543745,482,482,482,482,0
20241120,165000,8543745,482,482,482,482,0
20241120,164900,8543745,482,482,482,482,0
20241120,164800,8543745,482,482,482,482,0
20241120,164700,8543745,482,482,482,482,0
20241120,164600,8543745,482,482,482,482,0
20241120,164500,8543745,482,482,482,482,0
20241120,164400,8543745,482,482,482,482,0
20241120,164300,8543745,482,482,482,482,0
20241120,164200,8543745,482,482,482,482,0
20241120,164100,8543745,482,482,482,482,0
20241120,164000,8543745,482,482,482,482,0
20241120,163900,8543745,482,482,482,482,0
20241120,163800,8543745,482,482,482,482,0
20241120,163700,8543745,482,482,482,482,0
20241120,163600,8543745,482,482,482,482,0
20241120,163500,8543745,482,482,482,482,0
20241120,163400,8543745,482,482,482,482,0
20241120,163300,8543745,482,482,482,482,0
20241120,163200,8543745,482,482,482,482,0
20241120,163100,8543745,482,482,482,482,0
20241120,163000,8543745,482,482,482,482,0
20241120,162900,8543745,482,482,482,482,0
20241120,162800,8543745,482,482,482,482,0
20241120,162700,8543745,482,482,482,482,0
20241120,162600,8543745,482,482,482,482,0
20241120,162500,8543745,482,482,482,482,700
20241120,162400,8543745,482,482,482,482,0
20241120,162300,8543745,482,482,482,482,0
20241120,162200,8543745,482,482,482,482,0
20241120,162100,8543745,482,482,482,482,0
20241120,162000,8543745,482,482,482,482,0
20241120,161900,8543745,482,482,482,482,0
20241120,161800,8543745,482,482,482,482,0
20241120,161700,8543745,482,482,482,482,0
20241120,161600,8543745,482,482,482,482,0
20241120,161500,8543745,482,482,482,482,0
20241120,161400,8543745,482,482,482,482,0
20241120,161300,8543745,482,482,482,482,0
20241120,161200,8543745,482,482,482,482,0
20241120,161100,8543745,482,482,482,482,0
20241120,161000,8543745,482,482,482,482,0
20241120,160900,8543745,482,482,482,482,0
20241120,160800,8543745,482,482,482,482,0
20241120,160700,8543745,482,482,482,482,0
20241120,160600,8543745,482,482,482,482,0
20241120,160500,8543745,482,482,482,482,0
20241120,160400,8543745,482,482,482,482,0
20241120,160300,8543745,482,482,482,482,0
20241120,160200,8543745,482,482,482,482,0
20241120,160100,8543745,482,482,482,482,0
20241120,160000,8543745,482,482,482,482,0
20241120,155900,8543745,482,482,482,482,0
20241120,155800,8543745,482,482,482,482,0
20241120,155700,8543745,482,482,482,482,0
20241120,155600,8543745,482,482,482,482,0
20241120,155500,8543745,482,482,482,482,700
20241120,155400,8543745,482,482,482,482,0
20241120,155300,8543745,482,482,482,482,0
20241120,155200,8543745,482,482,482,482,0
20241120,155100,8543745,482,482,482,482,0
20241120,155000,8543745,482,482,482,482,0
20241120,154900,8543745,482,482,482,482,0
20241120,154800,8543745,482,482,482,482,0
20241120,154700,8543745,482,482,482,482,0
20241120,154600,8543745,482,482,482,482,0
20241120,154500,8543745,482,482,482,482,0
20241120,154400,8543745,482,482,482,482,0
20241120,154300,8543745,482,482,482,482,0
20241120,154200,8543745,482,482,482,482,0
20241120,154100,8543745,482,482,482,482,0
20241120,154000,8543745,482,482,482,482,0
20241120,153900,8543745,482,482,482,482,0
20241120,153800,8543745,482,482,482,482,0
20241120,153700,8543745,482,482,482,482,0
20241120,153600,8543745,482,482,482,482,0
20241120,153500,8543745,482,482,482,482,0
20241120,153400,8543745,482,482,482,482,0
20241120,153300,8543745,482,482,482,482,0
20241120,153200,8543745,482,482,482,482,0
20241120,153100,8543745,482,482,482,482,0
20241120,153000,8543745,482,482,482,482,700
20241120,152900,8206345,483,483,483,483,0
20241120,152800,8206345,483,483,483,483,0
20241120,152700,8206345,483,483,483,483,0
20241120,152600,8206345,483,483,483,483,0
20241120,152500,8206345,483,483,483,483,0
20241120,152400,8206345,483,483,483,483,0
20241120,152300,8206345,483,483,483,483,0
20241120,152200,8206345,483,483,483,483,0
20241120,152100,8206345,483,483,483,483,0
20241120,152000,8206345,483,483,483,483,0
20241120,151900,8206345,483,483,483,483,0
20241120,151800,8206345,483,483,483,483,0
20241120,151700,8206345,483,483,483,483,0
20241120,151600,8206345,483,483,483,483,0
20241120,151500,8206345,483,483,483,483,0
20241120,151400,8206345,483,483,483,483,0
20241120,151300,8206345,483,483,483,483,0
20241120,151200,8206345,483,483,483,483,0
20241120,151100,8206345,483,483,483,483,0
20241120,151000,8206345,483,483,483,483,0
20241120,150900,8206345,483,483,483,483,0
20241120,150800,8206345,483,483,483,483,0
20241120,150700,8206345,483,483,483,483,0
20241120,150600,8206345,483,483,483,483,0
20241120,150500,8206345,483,483,483,483,0
20241120,150400,8206345,483,483,483,483,0
20241120,150300,8206345,483,483,483,483,0
20241120,150200,8206345,483,483,483,483,0
20241120,150100,8206345,483,483,483,483,0
20241120,150000,8206345,483,483,483,483,0
20241120,145900,8206345,483,483,483,483,0
20241120,145800,8206345,483,483,483,483,0
20241120,145700,8206345,483,483,483,483,0
20241120,145600,8206345,483,483,483,483,0
20241120,145500,8206345,483,483,483,483,0
20241120,145400,8206345,483,483,483,483,0
20241120,145300,8206345,483,483,483,483,0
20241120,145200,8206345,483,483,483,483,0
20241120,145100,8206345,483,483,483,483,0
20241120,145000,8206345,483,483,483,483,0
20241120,144900,8206345,483,483,483,483,0
20241120,144800,8206345,483,483,483,483,0
20241120,144700,8206345,483,483,483,483,0
20241120,144600,8206345,483,483,483,483,0
20241120,144500,8206345,483,483,483,483,0
20241120,144400,8206345,483,483,483,483,0
20241120,144300,8206345,483,483,483,483,0
20241120,144200,8206345,483,483,483,483,0
20241120,144100,8206345,483,483,483,483,0
20241120,144000,8206345,483,483,483,483,0
20241120,143900,8206345,483,483,483,483,0
20241120,143800,8206345,483,483,483,483,0
20241120,143700,8206345,483,483,483,483,0
20241120,143600,8206345,483,483,483,483,0
20241120,143500,8206345,483,483,483,483,0
20241120,143400,8206345,483,483,483,483,0
20241120,143300,8206345,483,483,483,483,0
20241120,143200,8206345,483,483,483,483,0
20241120,143100,8206345,483,483,483,483,0
20241120,143000,8206345,483,483,483,483,0
20241120,142900,8206345,483,483,483,483,0
20241120,142800,8206345,483,483,483,483,0
20241120,142700,8206345,483,483,483,483,0
20241120,142600,8206345,483,483,483,483,0
20241120,142500,8206345,483,483,483,483,0
20241120,142400,8206345,483,483,483,483,0
20241120,142300,8206345,483,483,483,483,0
20241120,142200,8206345,483,483,483,483,0
20241120,142100,8206345,483,483,483,483,0
20241120,142000,8206345,483,483,483,483,0
20241120,141900,8206345,483,483,483,483,0
20241120,141800,8206345,483,483,483,483,0
20241120,141700,8206345,483,483,483,483,0
20241120,141600,8206345,483,483,483,483,0
20241120,141500,8206345,483,483,483,483,0
20241120,141400,8206345,483,483,483,483,0
20241120,141300,8206345,483,483,483,483,0
20241120,141200,8206345,483,483,483,483,0
20241120,141100,8206345,483,483,483,483,0
20241120,141000,8206345,483,483,483,483,0
20241120,140900,8206345,483,483,483,483,0
20241120,140800,8206345,483,483,483,483,0
20241120,140700,8206345,483,483,483,483,0
20241120,140600,8206345,483,483,483,483,0
20241120,140500,8206345,483,483,483,483,0
20241120,140400,8206345,483,483,483,483,0
20241120,140300,8206345,483,483,483,483,0
20241120,140200,8206345,483,483,483,483,0
20241120,140100,8206345,483,483,483,483,0
20241120,140000,8206345,483,483,483,483,0
20241120,135900,8206345,483,483,483,483,0
20241120,135800,8206345,483,483,483,483,0
20241120,135700,8206345,483,483,483,483,0
20241120,135600,8206345,483,483,483,483,0
20241120,135500,8206345,483,483,483,483,0
20241120,135400,8206345,483,483,483,483,0
20241120,135300,8206345,483,483,483,483,0
20241120,135200,8206345,483,483,483,483,0
20241120,135100,8206345,483,483,483,483,0
20241120,135000,8206345,483,483,483,483,0
20241120,134900,8206345,483,483,483,483,0
20241120,134800,8206345,483,483,483,483,0
20241120,134700,8206345,483,483,483,483,0
20241120,134600,8206345,483,483,483,483,0
20241120,134500,8206345,483,483,483,483,0
20241120,134400,8206345,483,483,483,483,0
20241120,134300,8206345,483,483,483,483,0
20241120,134200,8206345,483,483,483,483,0
20241120,134100,8206345,483,483,483,483,0
20241120,134000,8206345,483,483,483,483,0
20241120,133900,8206345,483,483,483,483,0
20241120,133800,8206345,483,483,483,483,0
20241120,133700,8206345,483,483,483,483,0
20241120,133600,8206345,483,483,483,483,0
20241120,133500,8206345,483,483,483,483,0
20241120,133400,8206345,483,483,483,483,0
20241120,133300,8206345,483,483,483,483,0
20241120,133200,8206345,483,483,483,483,0
20241120,133100,8206345,483,483,483,483,0
20241120,133000,8206345,483,483,483,483,0
20241120,132900,8206345,483,483,483,483,0
20241120,132800,8206345,483,483,483,483,0
20241120,132700,8206345,483,483,483,483,0
20241120,132600,8206345,483,483,483,483,0
20241120,132500,8206345,483,483,483,483,0
20241120,132400,8206345,483,483,483,483,0
20241120,132300,8206345,483,483,483,483,0
20241120,132200,8206345,483,483,483,483,0
20241120,132100,8206345,483,483,483,483,0
20241120,132000,8206345,483,483,483,483,0
20241120,131900,8206345,483,483,483,483,0
20241120,131800,8206345,483,483,483,483,0
20241120,131700,8206345,483,483,483,483,0
20241120,131600,8206345,483,483,483,483,0
20241120,131500,8206345,483,483,483,483,0
20241120,131400,8206345,483,483,483,483,0
20241120,131300,8206345,483,483,483,483,0
20241120,131200,8206345,483,483,483,483,0
20241120,131100,8206345,483,483,483,483,0
20241120,131000,8206345,483,483,483,483,0
20241120,130900,8206345,483,483,483,483,0
20241120,130800,8206345,483,483,483,483,0
20241120,130700,8206345,483,483,483,483,0
20241120,130600,8206345,483,483,483,483,0
20241120,130500,8206345,483,483,483,483,0
20241120,130400,8206345,483,483,483,483,0
20241120,130300,8206345,483,483,483,483,0
20241120,130200,8206345,483,483,483,483,0
20241120,130100,8206345,483,483,483,483,0
20241120,130000,8206345,483,483,483,483,0
20241120,125900,8206345,483,483,483,483,0
20241120,125800,8206345,483,483,483,483,0
20241120,125700,8206345,483,483,483,483,0
20241120,125600,8206345,483,483,483,483,0
20241120,125500,8206345,483,483,483,483,0
20241120,125400,8206345,483,483,483,483,1
20241120,125300,8205862,483,483,483,483,0
20241120,125200,8205862,483,483,483,483,0
20241120,125100,8205862,483,483,483,483,0
20241120,125000,8205862,483,483,483,483,0
20241120,124900,8205862,483,483,483,483,0
20241120,124800,8205862,483,483,483,483,0
20241120,124700,8205862,483,483,483,483,0
20241120,124600,8205862,483,483,483,483,0
20241120,124500,8205862,483,483,483,483,20
20241120,124400,8196202,484,484,484,484,0
20241120,124300,8196202,484,484,484,484,0
20241120,124200,8196202,484,484,484,484,0
20241120,124100,8196202,484,484,484,484,0
20241120,124000,8196202,484,484,484,484,0
20241120,123900,8196202,484,484,484,484,0
20241120,123800,8196202,484,484,484,484,0
20241120,123700,8196202,484,484,484,484,0
20241120,123600,8196202,484,484,484,484,0
20241120,123500,8196202,484,484,484,484,0
20241120,123400,8196202,484,484,484,484,0
20241120,123300,8196202,484,484,484,484,0
20241120,123200,8196202,484,484,484,484,0
20241120,123100,8196202,484,484,484,484,0
20241120,123000,8196202,484,484,484,484,0
20241120,122900,8196202,484,484,484,484,0
20241120,122800,8196202,484,484,484,484,0
20241120,122700,8196202,484,484,484,484,0
20241120,122600,8196202,484,484,484,484,0
20241120,122500,8196202,484,484,484,484,0
20241120,122400,8196202,484,484,484,484,0
20241120,122300,8196202,484,484,484,484,0
20241120,122200,8196202,484,484,484,484,0
20241120,122100,8196202,484,484,484,484,0
20241120,122000,8196202,484,484,484,484,0
20241120,121900,8196202,484,484,484,484,0
20241120,121800,8196202,484,484,484,484,0
20241120,121700,8196202,484,484,484,484,0
20241120,121600,8196202,484,484,484,484,0
20241120,121500,8196202,484,484,484,484,0
20241120,121400,8196202,484,484,484,484,0
20241120,121300,8196202,484,484,484,484,0
20241120,121200,8196202,484,484,484,484,0
20241120,121100,8196202,484,484,484,484,0
20241120,121000,8196202,484,484,484,484,0
20241120,120900,8196202,484,484,484,484,0
20241120,120800,8196202,484,484,484,484,0
20241120,120700,8196202,484,484,484,484,0
20241120,120600,8196202,484,484,484,484,0
20241120,120500,8196202,484,484,484,484,0
20241120,120400,8196202,484,484,484,484,0
20241120,120300,8196202,484,484,484,484,0
20241120,120200,8196202,484,484,484,484,0
20241120,120100,8196202,484,484,484,484,0
20241120,120000,8196202,484,484,484,484,0
20241120,115900,8196202,484,484,484,484,0
20241120,115800,8196202,484,484,484,484,0
20241120,115700,8196202,484,484,484,484,0
20241120,115600,8196202,484,484,484,484,0
20241120,115500,8196202,484,484,484,484,0
20241120,115400,8196202,484,484,484,484,0
20241120,115300,8196202,484,484,484,484,0
20241120,115200,8196202,484,484,484,484,0
20241120,115100,8196202,484,484,484,484,0
20241120,115000,8196202,484,484,484,484,0
20241120,114900,8196202,484,484,484,484,0
20241120,114800,8196202,484,484,484,484,0
20241120,114700,8196202,484,484,484,484,0
20241120,114600,8196202,484,484,484,484,0
20241120,114500,8196202,484,484,484,484,0
20241120,114400,8196202,484,484,484,484,0
20241120,114300,8196202,484,484,484,484,0
20241120,114200,8196202,484,484,484,484,0
20241120,114100,8196202,484,484,484,484,0
20241120,114000,8196202,484,484,484,484,0
20241120,113900,8196202,484,480,484,480,571
20241120,113800,7921208,480,480,480,480,0
20241120,113700,7921208,480,480,480,480,0
20241120,113600,7921208,480,480,480,480,0
20241120,113500,7921208,480,480,480,480,0
20241120,113400,7921208,480,480,480,480,0
20241120,113300,7921208,480,480,480,480,0
20241120,113200,7921208,480,480,480,480,0
20241120,113100,7921208,480,480,480,480,0
20241120,113000,7921208,480,480,480,480,0
20241120,112900,7921208,480,480,480,480,0
20241120,112800,7921208,480,480,480,480,0
20241120,112700,7921208,480,480,480,480,50
20241120,112600,7897208,481,481,481,481,0
20241120,112500,7897208,481,481,481,481,0
20241120,112400,7897208,481,481,481,481,0
20241120,112300,7897208,481,481,481,481,0
20241120,112200,7897208,481,481,481,481,0
20241120,112100,7897208,481,481,481,481,0
20241120,112000,7897208,481,481,481,481,0
20241120,111900,7897208,481,481,481,481,10
20241120,111800,7892398,480,480,480,480,0
20241120,111700,7892398,480,480,480,480,0
20241120,111600,7892398,480,480,480,480,0
20241120,111500,7892398,480,480,480,480,0
20241120,111400,7892398,480,480,480,480,0
20241120,111300,7892398,480,480,480,480,0
20241120,111200,7892398,480,480,480,480,0
20241120,111100,7892398,480,480,480,480,0
20241120,111000,7892398,480,480,480,480,0
20241120,110900,7892398,480,480,480,480,0
20241120,110800,7892398,480,480,480,480,351
20241120,110700,7723918,480,480,480,480,0
20241120,110600,7723918,480,480,480,480,0
20241120,110500,7723918,480,480,480,480,0
20241120,110400,7723918,480,480,480,480,0
20241120,110300,7723918,480,480,480,480,0
20241120,110200,7723918,480,480,480,480,0
20241120,110100,7723918,480,480,480,480,0
20241120,110000,7723918,480,480,480,480,0
20241120,105900,7723918,480,480,480,480,0
20241120,105800,7723918,480,480,480,480,0
20241120,105700,7723918,480,480,480,480,11
20241120,105600,7718638,484,484,484,484,0
20241120,105500,7718638,484,484,484,484,0
20241120,105400,7718638,484,484,484,484,0
20241120,105300,7718638,484,484,484,484,0
20241120,105200,7718638,484,484,484,484,0
20241120,105100,7718638,484,484,484,484,0
20241120,105000,7718638,484,484,484,484,0
20241120,104900,7718638,484,484,484,484,0
20241120,104800,7718638,484,484,484,484,0
20241120,104700,7718638,484,484,484,484,0
20241120,104600,7718638,484,484,484,484,0
20241120,104500,7718638,484,484,484,484,0
20241120,104400,7718638,484,484,484,484,0
20241120,104300,7718638,484,484,484,484,0
20241120,104200,7718638,484,484,484,484,0
20241120,104100,7718638,484,484,484,484,0
20241120,104000,7718638,484,484,484,484,0
20241120,103900,7718638,484,484,484,484,0
20241120,103800,7718638,484,484,484,484,0
20241120,103700,7718638,484,484,484,484,0
20241120,103600,7718638,484,484,484,484,0
20241120,103500,7718638,484,484,484,484,0
20241120,103400,7718638,484,484,484,484,0
20241120,103300,7718638,484,484,484,484,0
20241120,103200,7718638,484,484,484,484,0
20241120,103100,7718638,484,484,484,484,6
20241120,103000,7715734,484,484,484,484,0
20241120,102900,7715734,484,480,484,480,1000
20241120,102800,7235730,480,480,480,480,0
20241120,102700,7235730,480,480,480,480,0
20241120,102600,7235730,480,480,480,480,0
20241120,102500,7235730,480,480,480,480,0
20241120,102400,7235730,480,480,480,480,1
20241120,102300,7235250,481,481,481,481,0
20241120,102200,7235250,481,481,481,481,5
20241120,102100,7232845,485,485,485,485,0
20241120,102000,7232845,485,480,485,480,1005
20241120,101900,6750435,479,479,479,479,981
20241120,101800,6280536,480,479,480,479,487
20241120,101700,6047262,477,479,479,477,956
20241120,101600,5589648,477,477,477,477,1866
20241120,101500,4699566,477,477,477,477,0
20241120,101400,4699566,477,477,477,477,0
20241120,101300,4699566,477,477,477,477,500
20241120,101200,4461066,477,476,477,476,186
20241120,101100,4372522,474,474,474,474,1900
20241120,101000,3471922,474,474,474,474,264
20241120,100900,3346786,474,474,474,474,0
20241120,100800,3346786,474,474,474,474,100
20241120,100700,3299386,474,474,474,474,0
20241120,100600,3299386,474,474,474,474,108
20241120,100500,3248194,474,474,474,474,0
20241120,100400,3248194,474,474,474,474,0
20241120,100300,3248194,474,474,474,474,2
20241120,100200,3247246,474,474,474,474,1
20241120,100100,3246772,474,474,474,474,0
20241120,100000,3246772,474,474,474,474,0
20241120,095900,3246772,474,474,474,474,0
20241120,095800,3246772,474,474,474,474,8
20241120,095700,3242980,474,474,474,474,0
20241120,095600,3242980,474,474,474,474,0
20241120,095500,3242980,474,474,474,474,1
20241120,095400,3242506,470,470,470,470,0
20241120,095300,3242506,470,470,470,470,0
20241120,095200,3242506,470,470,470,470,0
20241120,095100,3242506,470,470,470,470,4
20241120,095000,3240626,471,471,471,471,0
20241120,094900,3240626,471,471,471,471,0
20241120,094800,3240626,471,471,471,471,0
20241120,094700,3240626,471,471,471,471,1500
20241120,094600,2534126,474,474,474,474,0
20241120,094500,2534126,474,474,474,474,0
20241120,094400,2534126,474,474,474,474,4
20241120,094300,2532230,474,474,474,474,1
20241120,094200,2531756,474,474,474,474,7
20241120,094100,2528438,474,474,474,474,0
20241120,094000,2528438,474,474,474,474,0
20241120,093900,2528438,474,474,474,474,0
20241120,093800,2528438,474,474,474,474,0
20241120,093700,2528438,474,474,474,474,0
20241120,093600,2528438,474,474,474,474,0
20241120,093500,2528438,474,474,474,474,0
20241120,093400,2528438,474,474,474,474,0
20241120,093300,2528438,474,474,474,474,0
20241120,093200,2528438,474,474,474,474,0
20241120,093100,2528438,474,474,474,474,0
20241120,093000,2528438,474,474,474,474,0
20241120,092900,2528438,474,474,474,474,0
20241120,092800,2528438,474,474,474,474,0
20241120,092700,2528438,474,474,474,474,983
20241120,092600,2062496,474,474,474,474,51
20241120,092500,2038322,474,474,474,474,0
20241120,092400,2038322,474,474,474,474,0
20241120,092300,2038322,474,474,474,474,1800
20241120,092200,1185122,474,474,474,474,0
20241120,092100,1185122,474,474,474,474,200
20241120,092000,1090322,474,474,474,474,0
20241120,091900,1090322,474,474,474,474,0
20241120,091800,1090322,474,474,474,474,0
20241120,091700,1090322,474,474,474,474,0
20241120,091600,1090322,474,474,474,474,0
20241120,091500,1090322,474,474,474,474,0
20241120,091400,1090322,474,474,474,474,0
20241120,091300,1090322,474,474,474,474,0
20241120,091200,1090322,474,474,474,474,0
20241120,091100,1090322,474,474,474,474,0
20241120,091000,1090322,474,474,474,474,100
20241120,090900,1042922,476,476,476,476,1000
20241120,090800,566922,476,474,476,474,1196
20241120,090700,0,477,477,477,477,0
20241120,090600,0,477,477,477,477,0
20241120,090500,0,477,477,477,477,0
20241120,090400,0,477,477,477,477,0
20241120,090300,0,477,477,477,477,0
20241120,090200,0,477,477,477,477,0
20241120,090100,0,477,477,477,477,0
20241120,090000,0,477,477,477,477,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 192500 8543745 482 482 482 482 700
3 20241120 192400 8543745 482 482 482 482 0
4 20241120 192300 8543745 482 482 482 482 0
5 20241120 192200 8543745 482 482 482 482 0
6 20241120 192100 8543745 482 482 482 482 0
7 20241120 192000 8543745 482 482 482 482 0
8 20241120 191900 8543745 482 482 482 482 0
9 20241120 191800 8543745 482 482 482 482 0
10 20241120 191700 8543745 482 482 482 482 0
11 20241120 191600 8543745 482 482 482 482 0
12 20241120 191500 8543745 482 482 482 482 0
13 20241120 191400 8543745 482 482 482 482 0
14 20241120 191300 8543745 482 482 482 482 0
15 20241120 191200 8543745 482 482 482 482 0
16 20241120 191100 8543745 482 482 482 482 0
17 20241120 191000 8543745 482 482 482 482 0
18 20241120 190900 8543745 482 482 482 482 0
19 20241120 190800 8543745 482 482 482 482 0
20 20241120 190700 8543745 482 482 482 482 0
21 20241120 190600 8543745 482 482 482 482 0
22 20241120 190500 8543745 482 482 482 482 0
23 20241120 190400 8543745 482 482 482 482 0
24 20241120 190300 8543745 482 482 482 482 0
25 20241120 190200 8543745 482 482 482 482 0
26 20241120 190100 8543745 482 482 482 482 0
27 20241120 190000 8543745 482 482 482 482 0
28 20241120 185900 8543745 482 482 482 482 0
29 20241120 185800 8543745 482 482 482 482 0
30 20241120 185700 8543745 482 482 482 482 0
31 20241120 185600 8543745 482 482 482 482 0
32 20241120 185500 8543745 482 482 482 482 700
33 20241120 185400 8543745 482 482 482 482 0
34 20241120 185300 8543745 482 482 482 482 0
35 20241120 185200 8543745 482 482 482 482 0
36 20241120 185100 8543745 482 482 482 482 0
37 20241120 185000 8543745 482 482 482 482 0
38 20241120 184900 8543745 482 482 482 482 0
39 20241120 184800 8543745 482 482 482 482 0
40 20241120 184700 8543745 482 482 482 482 0
41 20241120 184600 8543745 482 482 482 482 0
42 20241120 184500 8543745 482 482 482 482 0
43 20241120 184400 8543745 482 482 482 482 0
44 20241120 184300 8543745 482 482 482 482 0
45 20241120 184200 8543745 482 482 482 482 0
46 20241120 184100 8543745 482 482 482 482 0
47 20241120 184000 8543745 482 482 482 482 0
48 20241120 183900 8543745 482 482 482 482 0
49 20241120 183800 8543745 482 482 482 482 0
50 20241120 183700 8543745 482 482 482 482 0
51 20241120 183600 8543745 482 482 482 482 0
52 20241120 183500 8543745 482 482 482 482 0
53 20241120 183400 8543745 482 482 482 482 0
54 20241120 183300 8543745 482 482 482 482 0
55 20241120 183200 8543745 482 482 482 482 0
56 20241120 183100 8543745 482 482 482 482 0
57 20241120 183000 8543745 482 482 482 482 0
58 20241120 182900 8543745 482 482 482 482 0
59 20241120 182800 8543745 482 482 482 482 0
60 20241120 182700 8543745 482 482 482 482 0
61 20241120 182600 8543745 482 482 482 482 0
62 20241120 182500 8543745 482 482 482 482 700
63 20241120 182400 8543745 482 482 482 482 0
64 20241120 182300 8543745 482 482 482 482 0
65 20241120 182200 8543745 482 482 482 482 0
66 20241120 182100 8543745 482 482 482 482 0
67 20241120 182000 8543745 482 482 482 482 0
68 20241120 181900 8543745 482 482 482 482 0
69 20241120 181800 8543745 482 482 482 482 0
70 20241120 181700 8543745 482 482 482 482 0
71 20241120 181600 8543745 482 482 482 482 0
72 20241120 181500 8543745 482 482 482 482 0
73 20241120 181400 8543745 482 482 482 482 0
74 20241120 181300 8543745 482 482 482 482 0
75 20241120 181200 8543745 482 482 482 482 0
76 20241120 181100 8543745 482 482 482 482 0
77 20241120 181000 8543745 482 482 482 482 0
78 20241120 180900 8543745 482 482 482 482 0
79 20241120 180800 8543745 482 482 482 482 0
80 20241120 180700 8543745 482 482 482 482 0
81 20241120 180600 8543745 482 482 482 482 0
82 20241120 180500 8543745 482 482 482 482 0
83 20241120 180400 8543745 482 482 482 482 0
84 20241120 180300 8543745 482 482 482 482 0
85 20241120 180200 8543745 482 482 482 482 0
86 20241120 180100 8543745 482 482 482 482 0
87 20241120 180000 8543745 482 482 482 482 0
88 20241120 175900 8543745 482 482 482 482 0
89 20241120 175800 8543745 482 482 482 482 0
90 20241120 175700 8543745 482 482 482 482 0
91 20241120 175600 8543745 482 482 482 482 0
92 20241120 175500 8543745 482 482 482 482 700
93 20241120 175400 8543745 482 482 482 482 0
94 20241120 175300 8543745 482 482 482 482 0
95 20241120 175200 8543745 482 482 482 482 0
96 20241120 175100 8543745 482 482 482 482 0
97 20241120 175000 8543745 482 482 482 482 0
98 20241120 174900 8543745 482 482 482 482 0
99 20241120 174800 8543745 482 482 482 482 0
100 20241120 174700 8543745 482 482 482 482 0
101 20241120 174600 8543745 482 482 482 482 0
102 20241120 174500 8543745 482 482 482 482 0
103 20241120 174400 8543745 482 482 482 482 0
104 20241120 174300 8543745 482 482 482 482 0
105 20241120 174200 8543745 482 482 482 482 0
106 20241120 174100 8543745 482 482 482 482 0
107 20241120 174000 8543745 482 482 482 482 0
108 20241120 173900 8543745 482 482 482 482 0
109 20241120 173800 8543745 482 482 482 482 0
110 20241120 173700 8543745 482 482 482 482 0
111 20241120 173600 8543745 482 482 482 482 0
112 20241120 173500 8543745 482 482 482 482 0
113 20241120 173400 8543745 482 482 482 482 0
114 20241120 173300 8543745 482 482 482 482 0
115 20241120 173200 8543745 482 482 482 482 0
116 20241120 173100 8543745 482 482 482 482 0
117 20241120 173000 8543745 482 482 482 482 0
118 20241120 172900 8543745 482 482 482 482 0
119 20241120 172800 8543745 482 482 482 482 0
120 20241120 172700 8543745 482 482 482 482 0
121 20241120 172600 8543745 482 482 482 482 0
122 20241120 172500 8543745 482 482 482 482 700
123 20241120 172400 8543745 482 482 482 482 0
124 20241120 172300 8543745 482 482 482 482 0
125 20241120 172200 8543745 482 482 482 482 0
126 20241120 172100 8543745 482 482 482 482 0
127 20241120 172000 8543745 482 482 482 482 0
128 20241120 171900 8543745 482 482 482 482 0
129 20241120 171800 8543745 482 482 482 482 0
130 20241120 171700 8543745 482 482 482 482 0
131 20241120 171600 8543745 482 482 482 482 0
132 20241120 171500 8543745 482 482 482 482 0
133 20241120 171400 8543745 482 482 482 482 0
134 20241120 171300 8543745 482 482 482 482 0
135 20241120 171200 8543745 482 482 482 482 0
136 20241120 171100 8543745 482 482 482 482 0
137 20241120 171000 8543745 482 482 482 482 0
138 20241120 170900 8543745 482 482 482 482 0
139 20241120 170800 8543745 482 482 482 482 0
140 20241120 170700 8543745 482 482 482 482 0
141 20241120 170600 8543745 482 482 482 482 0
142 20241120 170500 8543745 482 482 482 482 0
143 20241120 170400 8543745 482 482 482 482 0
144 20241120 170300 8543745 482 482 482 482 0
145 20241120 170200 8543745 482 482 482 482 0
146 20241120 170100 8543745 482 482 482 482 0
147 20241120 170000 8543745 482 482 482 482 0
148 20241120 165900 8543745 482 482 482 482 0
149 20241120 165800 8543745 482 482 482 482 0
150 20241120 165700 8543745 482 482 482 482 0
151 20241120 165600 8543745 482 482 482 482 0
152 20241120 165500 8543745 482 482 482 482 700
153 20241120 165400 8543745 482 482 482 482 0
154 20241120 165300 8543745 482 482 482 482 0
155 20241120 165200 8543745 482 482 482 482 0
156 20241120 165100 8543745 482 482 482 482 0
157 20241120 165000 8543745 482 482 482 482 0
158 20241120 164900 8543745 482 482 482 482 0
159 20241120 164800 8543745 482 482 482 482 0
160 20241120 164700 8543745 482 482 482 482 0
161 20241120 164600 8543745 482 482 482 482 0
162 20241120 164500 8543745 482 482 482 482 0
163 20241120 164400 8543745 482 482 482 482 0
164 20241120 164300 8543745 482 482 482 482 0
165 20241120 164200 8543745 482 482 482 482 0
166 20241120 164100 8543745 482 482 482 482 0
167 20241120 164000 8543745 482 482 482 482 0
168 20241120 163900 8543745 482 482 482 482 0
169 20241120 163800 8543745 482 482 482 482 0
170 20241120 163700 8543745 482 482 482 482 0
171 20241120 163600 8543745 482 482 482 482 0
172 20241120 163500 8543745 482 482 482 482 0
173 20241120 163400 8543745 482 482 482 482 0
174 20241120 163300 8543745 482 482 482 482 0
175 20241120 163200 8543745 482 482 482 482 0
176 20241120 163100 8543745 482 482 482 482 0
177 20241120 163000 8543745 482 482 482 482 0
178 20241120 162900 8543745 482 482 482 482 0
179 20241120 162800 8543745 482 482 482 482 0
180 20241120 162700 8543745 482 482 482 482 0
181 20241120 162600 8543745 482 482 482 482 0
182 20241120 162500 8543745 482 482 482 482 700
183 20241120 162400 8543745 482 482 482 482 0
184 20241120 162300 8543745 482 482 482 482 0
185 20241120 162200 8543745 482 482 482 482 0
186 20241120 162100 8543745 482 482 482 482 0
187 20241120 162000 8543745 482 482 482 482 0
188 20241120 161900 8543745 482 482 482 482 0
189 20241120 161800 8543745 482 482 482 482 0
190 20241120 161700 8543745 482 482 482 482 0
191 20241120 161600 8543745 482 482 482 482 0
192 20241120 161500 8543745 482 482 482 482 0
193 20241120 161400 8543745 482 482 482 482 0
194 20241120 161300 8543745 482 482 482 482 0
195 20241120 161200 8543745 482 482 482 482 0
196 20241120 161100 8543745 482 482 482 482 0
197 20241120 161000 8543745 482 482 482 482 0
198 20241120 160900 8543745 482 482 482 482 0
199 20241120 160800 8543745 482 482 482 482 0
200 20241120 160700 8543745 482 482 482 482 0
201 20241120 160600 8543745 482 482 482 482 0
202 20241120 160500 8543745 482 482 482 482 0
203 20241120 160400 8543745 482 482 482 482 0
204 20241120 160300 8543745 482 482 482 482 0
205 20241120 160200 8543745 482 482 482 482 0
206 20241120 160100 8543745 482 482 482 482 0
207 20241120 160000 8543745 482 482 482 482 0
208 20241120 155900 8543745 482 482 482 482 0
209 20241120 155800 8543745 482 482 482 482 0
210 20241120 155700 8543745 482 482 482 482 0
211 20241120 155600 8543745 482 482 482 482 0
212 20241120 155500 8543745 482 482 482 482 700
213 20241120 155400 8543745 482 482 482 482 0
214 20241120 155300 8543745 482 482 482 482 0
215 20241120 155200 8543745 482 482 482 482 0
216 20241120 155100 8543745 482 482 482 482 0
217 20241120 155000 8543745 482 482 482 482 0
218 20241120 154900 8543745 482 482 482 482 0
219 20241120 154800 8543745 482 482 482 482 0
220 20241120 154700 8543745 482 482 482 482 0
221 20241120 154600 8543745 482 482 482 482 0
222 20241120 154500 8543745 482 482 482 482 0
223 20241120 154400 8543745 482 482 482 482 0
224 20241120 154300 8543745 482 482 482 482 0
225 20241120 154200 8543745 482 482 482 482 0
226 20241120 154100 8543745 482 482 482 482 0
227 20241120 154000 8543745 482 482 482 482 0
228 20241120 153900 8543745 482 482 482 482 0
229 20241120 153800 8543745 482 482 482 482 0
230 20241120 153700 8543745 482 482 482 482 0
231 20241120 153600 8543745 482 482 482 482 0
232 20241120 153500 8543745 482 482 482 482 0
233 20241120 153400 8543745 482 482 482 482 0
234 20241120 153300 8543745 482 482 482 482 0
235 20241120 153200 8543745 482 482 482 482 0
236 20241120 153100 8543745 482 482 482 482 0
237 20241120 153000 8543745 482 482 482 482 700
238 20241120 152900 8206345 483 483 483 483 0
239 20241120 152800 8206345 483 483 483 483 0
240 20241120 152700 8206345 483 483 483 483 0
241 20241120 152600 8206345 483 483 483 483 0
242 20241120 152500 8206345 483 483 483 483 0
243 20241120 152400 8206345 483 483 483 483 0
244 20241120 152300 8206345 483 483 483 483 0
245 20241120 152200 8206345 483 483 483 483 0
246 20241120 152100 8206345 483 483 483 483 0
247 20241120 152000 8206345 483 483 483 483 0
248 20241120 151900 8206345 483 483 483 483 0
249 20241120 151800 8206345 483 483 483 483 0
250 20241120 151700 8206345 483 483 483 483 0
251 20241120 151600 8206345 483 483 483 483 0
252 20241120 151500 8206345 483 483 483 483 0
253 20241120 151400 8206345 483 483 483 483 0
254 20241120 151300 8206345 483 483 483 483 0
255 20241120 151200 8206345 483 483 483 483 0
256 20241120 151100 8206345 483 483 483 483 0
257 20241120 151000 8206345 483 483 483 483 0
258 20241120 150900 8206345 483 483 483 483 0
259 20241120 150800 8206345 483 483 483 483 0
260 20241120 150700 8206345 483 483 483 483 0
261 20241120 150600 8206345 483 483 483 483 0
262 20241120 150500 8206345 483 483 483 483 0
263 20241120 150400 8206345 483 483 483 483 0
264 20241120 150300 8206345 483 483 483 483 0
265 20241120 150200 8206345 483 483 483 483 0
266 20241120 150100 8206345 483 483 483 483 0
267 20241120 150000 8206345 483 483 483 483 0
268 20241120 145900 8206345 483 483 483 483 0
269 20241120 145800 8206345 483 483 483 483 0
270 20241120 145700 8206345 483 483 483 483 0
271 20241120 145600 8206345 483 483 483 483 0
272 20241120 145500 8206345 483 483 483 483 0
273 20241120 145400 8206345 483 483 483 483 0
274 20241120 145300 8206345 483 483 483 483 0
275 20241120 145200 8206345 483 483 483 483 0
276 20241120 145100 8206345 483 483 483 483 0
277 20241120 145000 8206345 483 483 483 483 0
278 20241120 144900 8206345 483 483 483 483 0
279 20241120 144800 8206345 483 483 483 483 0
280 20241120 144700 8206345 483 483 483 483 0
281 20241120 144600 8206345 483 483 483 483 0
282 20241120 144500 8206345 483 483 483 483 0
283 20241120 144400 8206345 483 483 483 483 0
284 20241120 144300 8206345 483 483 483 483 0
285 20241120 144200 8206345 483 483 483 483 0
286 20241120 144100 8206345 483 483 483 483 0
287 20241120 144000 8206345 483 483 483 483 0
288 20241120 143900 8206345 483 483 483 483 0
289 20241120 143800 8206345 483 483 483 483 0
290 20241120 143700 8206345 483 483 483 483 0
291 20241120 143600 8206345 483 483 483 483 0
292 20241120 143500 8206345 483 483 483 483 0
293 20241120 143400 8206345 483 483 483 483 0
294 20241120 143300 8206345 483 483 483 483 0
295 20241120 143200 8206345 483 483 483 483 0
296 20241120 143100 8206345 483 483 483 483 0
297 20241120 143000 8206345 483 483 483 483 0
298 20241120 142900 8206345 483 483 483 483 0
299 20241120 142800 8206345 483 483 483 483 0
300 20241120 142700 8206345 483 483 483 483 0
301 20241120 142600 8206345 483 483 483 483 0
302 20241120 142500 8206345 483 483 483 483 0
303 20241120 142400 8206345 483 483 483 483 0
304 20241120 142300 8206345 483 483 483 483 0
305 20241120 142200 8206345 483 483 483 483 0
306 20241120 142100 8206345 483 483 483 483 0
307 20241120 142000 8206345 483 483 483 483 0
308 20241120 141900 8206345 483 483 483 483 0
309 20241120 141800 8206345 483 483 483 483 0
310 20241120 141700 8206345 483 483 483 483 0
311 20241120 141600 8206345 483 483 483 483 0
312 20241120 141500 8206345 483 483 483 483 0
313 20241120 141400 8206345 483 483 483 483 0
314 20241120 141300 8206345 483 483 483 483 0
315 20241120 141200 8206345 483 483 483 483 0
316 20241120 141100 8206345 483 483 483 483 0
317 20241120 141000 8206345 483 483 483 483 0
318 20241120 140900 8206345 483 483 483 483 0
319 20241120 140800 8206345 483 483 483 483 0
320 20241120 140700 8206345 483 483 483 483 0
321 20241120 140600 8206345 483 483 483 483 0
322 20241120 140500 8206345 483 483 483 483 0
323 20241120 140400 8206345 483 483 483 483 0
324 20241120 140300 8206345 483 483 483 483 0
325 20241120 140200 8206345 483 483 483 483 0
326 20241120 140100 8206345 483 483 483 483 0
327 20241120 140000 8206345 483 483 483 483 0
328 20241120 135900 8206345 483 483 483 483 0
329 20241120 135800 8206345 483 483 483 483 0
330 20241120 135700 8206345 483 483 483 483 0
331 20241120 135600 8206345 483 483 483 483 0
332 20241120 135500 8206345 483 483 483 483 0
333 20241120 135400 8206345 483 483 483 483 0
334 20241120 135300 8206345 483 483 483 483 0
335 20241120 135200 8206345 483 483 483 483 0
336 20241120 135100 8206345 483 483 483 483 0
337 20241120 135000 8206345 483 483 483 483 0
338 20241120 134900 8206345 483 483 483 483 0
339 20241120 134800 8206345 483 483 483 483 0
340 20241120 134700 8206345 483 483 483 483 0
341 20241120 134600 8206345 483 483 483 483 0
342 20241120 134500 8206345 483 483 483 483 0
343 20241120 134400 8206345 483 483 483 483 0
344 20241120 134300 8206345 483 483 483 483 0
345 20241120 134200 8206345 483 483 483 483 0
346 20241120 134100 8206345 483 483 483 483 0
347 20241120 134000 8206345 483 483 483 483 0
348 20241120 133900 8206345 483 483 483 483 0
349 20241120 133800 8206345 483 483 483 483 0
350 20241120 133700 8206345 483 483 483 483 0
351 20241120 133600 8206345 483 483 483 483 0
352 20241120 133500 8206345 483 483 483 483 0
353 20241120 133400 8206345 483 483 483 483 0
354 20241120 133300 8206345 483 483 483 483 0
355 20241120 133200 8206345 483 483 483 483 0
356 20241120 133100 8206345 483 483 483 483 0
357 20241120 133000 8206345 483 483 483 483 0
358 20241120 132900 8206345 483 483 483 483 0
359 20241120 132800 8206345 483 483 483 483 0
360 20241120 132700 8206345 483 483 483 483 0
361 20241120 132600 8206345 483 483 483 483 0
362 20241120 132500 8206345 483 483 483 483 0
363 20241120 132400 8206345 483 483 483 483 0
364 20241120 132300 8206345 483 483 483 483 0
365 20241120 132200 8206345 483 483 483 483 0
366 20241120 132100 8206345 483 483 483 483 0
367 20241120 132000 8206345 483 483 483 483 0
368 20241120 131900 8206345 483 483 483 483 0
369 20241120 131800 8206345 483 483 483 483 0
370 20241120 131700 8206345 483 483 483 483 0
371 20241120 131600 8206345 483 483 483 483 0
372 20241120 131500 8206345 483 483 483 483 0
373 20241120 131400 8206345 483 483 483 483 0
374 20241120 131300 8206345 483 483 483 483 0
375 20241120 131200 8206345 483 483 483 483 0
376 20241120 131100 8206345 483 483 483 483 0
377 20241120 131000 8206345 483 483 483 483 0
378 20241120 130900 8206345 483 483 483 483 0
379 20241120 130800 8206345 483 483 483 483 0
380 20241120 130700 8206345 483 483 483 483 0
381 20241120 130600 8206345 483 483 483 483 0
382 20241120 130500 8206345 483 483 483 483 0
383 20241120 130400 8206345 483 483 483 483 0
384 20241120 130300 8206345 483 483 483 483 0
385 20241120 130200 8206345 483 483 483 483 0
386 20241120 130100 8206345 483 483 483 483 0
387 20241120 130000 8206345 483 483 483 483 0
388 20241120 125900 8206345 483 483 483 483 0
389 20241120 125800 8206345 483 483 483 483 0
390 20241120 125700 8206345 483 483 483 483 0
391 20241120 125600 8206345 483 483 483 483 0
392 20241120 125500 8206345 483 483 483 483 0
393 20241120 125400 8206345 483 483 483 483 1
394 20241120 125300 8205862 483 483 483 483 0
395 20241120 125200 8205862 483 483 483 483 0
396 20241120 125100 8205862 483 483 483 483 0
397 20241120 125000 8205862 483 483 483 483 0
398 20241120 124900 8205862 483 483 483 483 0
399 20241120 124800 8205862 483 483 483 483 0
400 20241120 124700 8205862 483 483 483 483 0
401 20241120 124600 8205862 483 483 483 483 0
402 20241120 124500 8205862 483 483 483 483 20
403 20241120 124400 8196202 484 484 484 484 0
404 20241120 124300 8196202 484 484 484 484 0
405 20241120 124200 8196202 484 484 484 484 0
406 20241120 124100 8196202 484 484 484 484 0
407 20241120 124000 8196202 484 484 484 484 0
408 20241120 123900 8196202 484 484 484 484 0
409 20241120 123800 8196202 484 484 484 484 0
410 20241120 123700 8196202 484 484 484 484 0
411 20241120 123600 8196202 484 484 484 484 0
412 20241120 123500 8196202 484 484 484 484 0
413 20241120 123400 8196202 484 484 484 484 0
414 20241120 123300 8196202 484 484 484 484 0
415 20241120 123200 8196202 484 484 484 484 0
416 20241120 123100 8196202 484 484 484 484 0
417 20241120 123000 8196202 484 484 484 484 0
418 20241120 122900 8196202 484 484 484 484 0
419 20241120 122800 8196202 484 484 484 484 0
420 20241120 122700 8196202 484 484 484 484 0
421 20241120 122600 8196202 484 484 484 484 0
422 20241120 122500 8196202 484 484 484 484 0
423 20241120 122400 8196202 484 484 484 484 0
424 20241120 122300 8196202 484 484 484 484 0
425 20241120 122200 8196202 484 484 484 484 0
426 20241120 122100 8196202 484 484 484 484 0
427 20241120 122000 8196202 484 484 484 484 0
428 20241120 121900 8196202 484 484 484 484 0
429 20241120 121800 8196202 484 484 484 484 0
430 20241120 121700 8196202 484 484 484 484 0
431 20241120 121600 8196202 484 484 484 484 0
432 20241120 121500 8196202 484 484 484 484 0
433 20241120 121400 8196202 484 484 484 484 0
434 20241120 121300 8196202 484 484 484 484 0
435 20241120 121200 8196202 484 484 484 484 0
436 20241120 121100 8196202 484 484 484 484 0
437 20241120 121000 8196202 484 484 484 484 0
438 20241120 120900 8196202 484 484 484 484 0
439 20241120 120800 8196202 484 484 484 484 0
440 20241120 120700 8196202 484 484 484 484 0
441 20241120 120600 8196202 484 484 484 484 0
442 20241120 120500 8196202 484 484 484 484 0
443 20241120 120400 8196202 484 484 484 484 0
444 20241120 120300 8196202 484 484 484 484 0
445 20241120 120200 8196202 484 484 484 484 0
446 20241120 120100 8196202 484 484 484 484 0
447 20241120 120000 8196202 484 484 484 484 0
448 20241120 115900 8196202 484 484 484 484 0
449 20241120 115800 8196202 484 484 484 484 0
450 20241120 115700 8196202 484 484 484 484 0
451 20241120 115600 8196202 484 484 484 484 0
452 20241120 115500 8196202 484 484 484 484 0
453 20241120 115400 8196202 484 484 484 484 0
454 20241120 115300 8196202 484 484 484 484 0
455 20241120 115200 8196202 484 484 484 484 0
456 20241120 115100 8196202 484 484 484 484 0
457 20241120 115000 8196202 484 484 484 484 0
458 20241120 114900 8196202 484 484 484 484 0
459 20241120 114800 8196202 484 484 484 484 0
460 20241120 114700 8196202 484 484 484 484 0
461 20241120 114600 8196202 484 484 484 484 0
462 20241120 114500 8196202 484 484 484 484 0
463 20241120 114400 8196202 484 484 484 484 0
464 20241120 114300 8196202 484 484 484 484 0
465 20241120 114200 8196202 484 484 484 484 0
466 20241120 114100 8196202 484 484 484 484 0
467 20241120 114000 8196202 484 484 484 484 0
468 20241120 113900 8196202 484 480 484 480 571
469 20241120 113800 7921208 480 480 480 480 0
470 20241120 113700 7921208 480 480 480 480 0
471 20241120 113600 7921208 480 480 480 480 0
472 20241120 113500 7921208 480 480 480 480 0
473 20241120 113400 7921208 480 480 480 480 0
474 20241120 113300 7921208 480 480 480 480 0
475 20241120 113200 7921208 480 480 480 480 0
476 20241120 113100 7921208 480 480 480 480 0
477 20241120 113000 7921208 480 480 480 480 0
478 20241120 112900 7921208 480 480 480 480 0
479 20241120 112800 7921208 480 480 480 480 0
480 20241120 112700 7921208 480 480 480 480 50
481 20241120 112600 7897208 481 481 481 481 0
482 20241120 112500 7897208 481 481 481 481 0
483 20241120 112400 7897208 481 481 481 481 0
484 20241120 112300 7897208 481 481 481 481 0
485 20241120 112200 7897208 481 481 481 481 0
486 20241120 112100 7897208 481 481 481 481 0
487 20241120 112000 7897208 481 481 481 481 0
488 20241120 111900 7897208 481 481 481 481 10
489 20241120 111800 7892398 480 480 480 480 0
490 20241120 111700 7892398 480 480 480 480 0
491 20241120 111600 7892398 480 480 480 480 0
492 20241120 111500 7892398 480 480 480 480 0
493 20241120 111400 7892398 480 480 480 480 0
494 20241120 111300 7892398 480 480 480 480 0
495 20241120 111200 7892398 480 480 480 480 0
496 20241120 111100 7892398 480 480 480 480 0
497 20241120 111000 7892398 480 480 480 480 0
498 20241120 110900 7892398 480 480 480 480 0
499 20241120 110800 7892398 480 480 480 480 351
500 20241120 110700 7723918 480 480 480 480 0
501 20241120 110600 7723918 480 480 480 480 0
502 20241120 110500 7723918 480 480 480 480 0
503 20241120 110400 7723918 480 480 480 480 0
504 20241120 110300 7723918 480 480 480 480 0
505 20241120 110200 7723918 480 480 480 480 0
506 20241120 110100 7723918 480 480 480 480 0
507 20241120 110000 7723918 480 480 480 480 0
508 20241120 105900 7723918 480 480 480 480 0
509 20241120 105800 7723918 480 480 480 480 0
510 20241120 105700 7723918 480 480 480 480 11
511 20241120 105600 7718638 484 484 484 484 0
512 20241120 105500 7718638 484 484 484 484 0
513 20241120 105400 7718638 484 484 484 484 0
514 20241120 105300 7718638 484 484 484 484 0
515 20241120 105200 7718638 484 484 484 484 0
516 20241120 105100 7718638 484 484 484 484 0
517 20241120 105000 7718638 484 484 484 484 0
518 20241120 104900 7718638 484 484 484 484 0
519 20241120 104800 7718638 484 484 484 484 0
520 20241120 104700 7718638 484 484 484 484 0
521 20241120 104600 7718638 484 484 484 484 0
522 20241120 104500 7718638 484 484 484 484 0
523 20241120 104400 7718638 484 484 484 484 0
524 20241120 104300 7718638 484 484 484 484 0
525 20241120 104200 7718638 484 484 484 484 0
526 20241120 104100 7718638 484 484 484 484 0
527 20241120 104000 7718638 484 484 484 484 0
528 20241120 103900 7718638 484 484 484 484 0
529 20241120 103800 7718638 484 484 484 484 0
530 20241120 103700 7718638 484 484 484 484 0
531 20241120 103600 7718638 484 484 484 484 0
532 20241120 103500 7718638 484 484 484 484 0
533 20241120 103400 7718638 484 484 484 484 0
534 20241120 103300 7718638 484 484 484 484 0
535 20241120 103200 7718638 484 484 484 484 0
536 20241120 103100 7718638 484 484 484 484 6
537 20241120 103000 7715734 484 484 484 484 0
538 20241120 102900 7715734 484 480 484 480 1000
539 20241120 102800 7235730 480 480 480 480 0
540 20241120 102700 7235730 480 480 480 480 0
541 20241120 102600 7235730 480 480 480 480 0
542 20241120 102500 7235730 480 480 480 480 0
543 20241120 102400 7235730 480 480 480 480 1
544 20241120 102300 7235250 481 481 481 481 0
545 20241120 102200 7235250 481 481 481 481 5
546 20241120 102100 7232845 485 485 485 485 0
547 20241120 102000 7232845 485 480 485 480 1005
548 20241120 101900 6750435 479 479 479 479 981
549 20241120 101800 6280536 480 479 480 479 487
550 20241120 101700 6047262 477 479 479 477 956
551 20241120 101600 5589648 477 477 477 477 1866
552 20241120 101500 4699566 477 477 477 477 0
553 20241120 101400 4699566 477 477 477 477 0
554 20241120 101300 4699566 477 477 477 477 500
555 20241120 101200 4461066 477 476 477 476 186
556 20241120 101100 4372522 474 474 474 474 1900
557 20241120 101000 3471922 474 474 474 474 264
558 20241120 100900 3346786 474 474 474 474 0
559 20241120 100800 3346786 474 474 474 474 100
560 20241120 100700 3299386 474 474 474 474 0
561 20241120 100600 3299386 474 474 474 474 108
562 20241120 100500 3248194 474 474 474 474 0
563 20241120 100400 3248194 474 474 474 474 0
564 20241120 100300 3248194 474 474 474 474 2
565 20241120 100200 3247246 474 474 474 474 1
566 20241120 100100 3246772 474 474 474 474 0
567 20241120 100000 3246772 474 474 474 474 0
568 20241120 095900 3246772 474 474 474 474 0
569 20241120 095800 3246772 474 474 474 474 8
570 20241120 095700 3242980 474 474 474 474 0
571 20241120 095600 3242980 474 474 474 474 0
572 20241120 095500 3242980 474 474 474 474 1
573 20241120 095400 3242506 470 470 470 470 0
574 20241120 095300 3242506 470 470 470 470 0
575 20241120 095200 3242506 470 470 470 470 0
576 20241120 095100 3242506 470 470 470 470 4
577 20241120 095000 3240626 471 471 471 471 0
578 20241120 094900 3240626 471 471 471 471 0
579 20241120 094800 3240626 471 471 471 471 0
580 20241120 094700 3240626 471 471 471 471 1500
581 20241120 094600 2534126 474 474 474 474 0
582 20241120 094500 2534126 474 474 474 474 0
583 20241120 094400 2534126 474 474 474 474 4
584 20241120 094300 2532230 474 474 474 474 1
585 20241120 094200 2531756 474 474 474 474 7
586 20241120 094100 2528438 474 474 474 474 0
587 20241120 094000 2528438 474 474 474 474 0
588 20241120 093900 2528438 474 474 474 474 0
589 20241120 093800 2528438 474 474 474 474 0
590 20241120 093700 2528438 474 474 474 474 0
591 20241120 093600 2528438 474 474 474 474 0
592 20241120 093500 2528438 474 474 474 474 0
593 20241120 093400 2528438 474 474 474 474 0
594 20241120 093300 2528438 474 474 474 474 0
595 20241120 093200 2528438 474 474 474 474 0
596 20241120 093100 2528438 474 474 474 474 0
597 20241120 093000 2528438 474 474 474 474 0
598 20241120 092900 2528438 474 474 474 474 0
599 20241120 092800 2528438 474 474 474 474 0
600 20241120 092700 2528438 474 474 474 474 983
601 20241120 092600 2062496 474 474 474 474 51
602 20241120 092500 2038322 474 474 474 474 0
603 20241120 092400 2038322 474 474 474 474 0
604 20241120 092300 2038322 474 474 474 474 1800
605 20241120 092200 1185122 474 474 474 474 0
606 20241120 092100 1185122 474 474 474 474 200
607 20241120 092000 1090322 474 474 474 474 0
608 20241120 091900 1090322 474 474 474 474 0
609 20241120 091800 1090322 474 474 474 474 0
610 20241120 091700 1090322 474 474 474 474 0
611 20241120 091600 1090322 474 474 474 474 0
612 20241120 091500 1090322 474 474 474 474 0
613 20241120 091400 1090322 474 474 474 474 0
614 20241120 091300 1090322 474 474 474 474 0
615 20241120 091200 1090322 474 474 474 474 0
616 20241120 091100 1090322 474 474 474 474 0
617 20241120 091000 1090322 474 474 474 474 100
618 20241120 090900 1042922 476 476 476 476 1000
619 20241120 090800 566922 476 474 476 474 1196
620 20241120 090700 0 477 477 477 477 0
621 20241120 090600 0 477 477 477 477 0
622 20241120 090500 0 477 477 477 477 0
623 20241120 090400 0 477 477 477 477 0
624 20241120 090300 0 477 477 477 477 0
625 20241120 090200 0 477 477 477 477 0
626 20241120 090100 0 477 477 477 477 0
627 20241120 090000 0 477 477 477 477 0