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

640
060560/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193800,201356807,789,789,789,789,9701
20241120,193700,201356807,789,789,789,789,0
20241120,193600,201356807,789,789,789,789,0
20241120,193500,201356807,789,789,789,789,0
20241120,193400,201356807,789,789,789,789,0
20241120,193300,201356807,789,789,789,789,0
20241120,193200,201356807,789,789,789,789,0
20241120,193100,201356807,789,789,789,789,0
20241120,193000,201356807,789,789,789,789,0
20241120,192900,201356807,789,789,789,789,0
20241120,192800,201356807,789,789,789,789,0
20241120,192700,201356807,789,789,789,789,0
20241120,192600,201356807,789,789,789,789,0
20241120,192500,201356807,789,789,789,789,0
20241120,192400,201356807,789,789,789,789,0
20241120,192300,201356807,789,789,789,789,0
20241120,192200,201356807,789,789,789,789,0
20241120,192100,201356807,789,789,789,789,0
20241120,192000,201356807,789,789,789,789,0
20241120,191900,201356807,789,789,789,789,0
20241120,191800,201356807,789,789,789,789,0
20241120,191700,201356807,789,789,789,789,0
20241120,191600,201356807,789,789,789,789,0
20241120,191500,201356807,789,789,789,789,0
20241120,191400,201356807,789,789,789,789,0
20241120,191300,201356807,789,789,789,789,0
20241120,191200,201356807,789,789,789,789,0
20241120,191100,201356807,789,789,789,789,0
20241120,191000,201356807,789,789,789,789,0
20241120,190900,201356807,789,789,789,789,0
20241120,190800,201356807,789,789,789,789,9701
20241120,190700,201356807,789,789,789,789,0
20241120,190600,201356807,789,789,789,789,0
20241120,190500,201356807,789,789,789,789,0
20241120,190400,201356807,789,789,789,789,0
20241120,190300,201356807,789,789,789,789,0
20241120,190200,201356807,789,789,789,789,0
20241120,190100,201356807,789,789,789,789,0
20241120,190000,201356807,789,789,789,789,0
20241120,185900,201356807,789,789,789,789,0
20241120,185800,201356807,789,789,789,789,0
20241120,185700,201356807,789,789,789,789,0
20241120,185600,201356807,789,789,789,789,0
20241120,185500,201356807,789,789,789,789,0
20241120,185400,201356807,789,789,789,789,0
20241120,185300,201356807,789,789,789,789,0
20241120,185200,201356807,789,789,789,789,0
20241120,185100,201356807,789,789,789,789,0
20241120,185000,201356807,789,789,789,789,0
20241120,184900,201356807,789,789,789,789,0
20241120,184800,201356807,789,789,789,789,0
20241120,184700,201356807,789,789,789,789,0
20241120,184600,201356807,789,789,789,789,0
20241120,184500,201356807,789,789,789,789,0
20241120,184400,201356807,789,789,789,789,0
20241120,184300,201356807,789,789,789,789,0
20241120,184200,201356807,789,789,789,789,0
20241120,184100,201356807,789,789,789,789,0
20241120,184000,201356807,789,789,789,789,0
20241120,183900,201356807,789,789,789,789,0
20241120,183800,201356807,789,789,789,789,9701
20241120,183700,201356807,789,789,789,789,0
20241120,183600,201356807,789,789,789,789,0
20241120,183500,201356807,789,789,789,789,0
20241120,183400,201356807,789,789,789,789,0
20241120,183300,201356807,789,789,789,789,0
20241120,183200,201356807,789,789,789,789,0
20241120,183100,201356807,789,789,789,789,0
20241120,183000,201356807,789,789,789,789,0
20241120,182900,201356807,789,789,789,789,0
20241120,182800,201356807,789,789,789,789,0
20241120,182700,201356807,789,789,789,789,0
20241120,182600,201356807,789,789,789,789,0
20241120,182500,201356807,789,789,789,789,0
20241120,182400,201356807,789,789,789,789,0
20241120,182300,201356807,789,789,789,789,0
20241120,182200,201356807,789,789,789,789,0
20241120,182100,201356807,789,789,789,789,0
20241120,182000,201356807,789,789,789,789,0
20241120,181900,201356807,789,789,789,789,0
20241120,181800,201356807,789,789,789,789,0
20241120,181700,201356807,789,789,789,789,0
20241120,181600,201356807,789,789,789,789,0
20241120,181500,201356807,789,789,789,789,0
20241120,181400,201356807,789,789,789,789,0
20241120,181300,201356807,789,789,789,789,0
20241120,181200,201356807,789,789,789,789,0
20241120,181100,201356807,789,789,789,789,0
20241120,181000,201356807,789,789,789,789,0
20241120,180900,201356807,789,789,789,789,0
20241120,180800,201356807,789,789,789,789,9701
20241120,180700,201356807,789,789,789,789,0
20241120,180600,201356807,789,789,789,789,0
20241120,180500,201356807,789,789,789,789,0
20241120,180400,201356807,789,789,789,789,0
20241120,180300,201356807,789,789,789,789,0
20241120,180200,201356807,789,789,789,789,0
20241120,180100,201356807,789,789,789,789,0
20241120,180000,201356807,789,789,789,789,0
20241120,175900,201356807,789,789,789,789,0
20241120,175800,201356807,789,789,789,789,0
20241120,175700,201356807,789,789,789,789,0
20241120,175600,201356807,789,789,789,789,0
20241120,175500,201356807,789,789,789,789,0
20241120,175400,201356807,789,789,789,789,0
20241120,175300,201356807,789,789,789,789,0
20241120,175200,201356807,789,789,789,789,0
20241120,175100,201356807,789,789,789,789,0
20241120,175000,201356807,789,789,789,789,0
20241120,174900,201356807,789,789,789,789,0
20241120,174800,201356807,789,789,789,789,0
20241120,174700,201356807,789,789,789,789,0
20241120,174600,201356807,789,789,789,789,0
20241120,174500,201356807,789,789,789,789,0
20241120,174400,201356807,789,789,789,789,0
20241120,174300,201356807,789,789,789,789,0
20241120,174200,201356807,789,789,789,789,0
20241120,174100,201356807,789,789,789,789,0
20241120,174000,201356807,789,789,789,789,0
20241120,173900,201356807,789,789,789,789,0
20241120,173800,201356807,789,789,789,789,9701
20241120,173700,201356807,789,789,789,789,0
20241120,173600,201356807,789,789,789,789,0
20241120,173500,201356807,789,789,789,789,0
20241120,173400,201356807,789,789,789,789,0
20241120,173300,201356807,789,789,789,789,0
20241120,173200,201356807,789,789,789,789,0
20241120,173100,201356807,789,789,789,789,0
20241120,173000,201356807,789,789,789,789,0
20241120,172900,201356807,789,789,789,789,0
20241120,172800,201356807,789,789,789,789,0
20241120,172700,201356807,789,789,789,789,0
20241120,172600,201356807,789,789,789,789,0
20241120,172500,201356807,789,789,789,789,0
20241120,172400,201356807,789,789,789,789,0
20241120,172300,201356807,789,789,789,789,0
20241120,172200,201356807,789,789,789,789,0
20241120,172100,201356807,789,789,789,789,0
20241120,172000,201356807,789,789,789,789,0
20241120,171900,201356807,789,789,789,789,0
20241120,171800,201356807,789,789,789,789,0
20241120,171700,201356807,789,789,789,789,0
20241120,171600,201356807,789,789,789,789,0
20241120,171500,201356807,789,789,789,789,0
20241120,171400,201356807,789,789,789,789,0
20241120,171300,201356807,789,789,789,789,0
20241120,171200,201356807,789,789,789,789,0
20241120,171100,201356807,789,789,789,789,0
20241120,171000,201356807,789,789,789,789,0
20241120,170900,201356807,789,789,789,789,0
20241120,170800,201356807,789,789,789,789,9701
20241120,170700,201356807,789,789,789,789,0
20241120,170600,201356807,789,789,789,789,0
20241120,170500,201356807,789,789,789,789,0
20241120,170400,201356807,789,789,789,789,0
20241120,170300,201356807,789,789,789,789,0
20241120,170200,201356807,789,789,789,789,0
20241120,170100,201356807,789,789,789,789,0
20241120,170000,201356807,789,789,789,789,0
20241120,165900,201356807,789,789,789,789,0
20241120,165800,201356807,789,789,789,789,0
20241120,165700,201356807,789,789,789,789,0
20241120,165600,201356807,789,789,789,789,0
20241120,165500,201356807,789,789,789,789,0
20241120,165400,201356807,789,789,789,789,0
20241120,165300,201356807,789,789,789,789,0
20241120,165200,201356807,789,789,789,789,0
20241120,165100,201356807,789,789,789,789,0
20241120,165000,201356807,789,789,789,789,0
20241120,164900,201356807,789,789,789,789,0
20241120,164800,201356807,789,789,789,789,0
20241120,164700,201356807,789,789,789,789,0
20241120,164600,201356807,789,789,789,789,0
20241120,164500,201356807,789,789,789,789,0
20241120,164400,201356807,789,789,789,789,0
20241120,164300,201356807,789,789,789,789,0
20241120,164200,201356807,789,789,789,789,0
20241120,164100,201356807,789,789,789,789,0
20241120,164000,201356807,789,789,789,789,0
20241120,163900,201356807,789,789,789,789,0
20241120,163800,201356807,789,789,789,789,9701
20241120,163700,201356807,789,789,789,789,0
20241120,163600,201356807,789,789,789,789,0
20241120,163500,201356807,789,789,789,789,0
20241120,163400,201356807,789,789,789,789,0
20241120,163300,201356807,789,789,789,789,0
20241120,163200,201356807,789,789,789,789,0
20241120,163100,201356807,789,789,789,789,0
20241120,163000,201356807,789,789,789,789,0
20241120,162900,201356807,789,789,789,789,0
20241120,162800,201356807,789,789,789,789,0
20241120,162700,201356807,789,789,789,789,0
20241120,162600,201356807,789,789,789,789,0
20241120,162500,201356807,789,789,789,789,0
20241120,162400,201356807,789,789,789,789,0
20241120,162300,201356807,789,789,789,789,0
20241120,162200,201356807,789,789,789,789,0
20241120,162100,201356807,789,789,789,789,0
20241120,162000,201356807,789,789,789,789,0
20241120,161900,201356807,789,789,789,789,0
20241120,161800,201356807,789,789,789,789,0
20241120,161700,201356807,789,789,789,789,0
20241120,161600,201356807,789,789,789,789,0
20241120,161500,201356807,789,789,789,789,0
20241120,161400,201356807,789,789,789,789,0
20241120,161300,201356807,789,789,789,789,0
20241120,161200,201356807,789,789,789,789,0
20241120,161100,201356807,789,789,789,789,0
20241120,161000,201356807,789,789,789,789,0
20241120,160900,201356807,789,789,789,789,0
20241120,160800,201356807,789,789,789,789,9701
20241120,160700,201356807,789,789,789,789,0
20241120,160600,201356807,789,789,789,789,0
20241120,160500,201356807,789,789,789,789,0
20241120,160400,201356807,789,789,789,789,0
20241120,160300,201356807,789,789,789,789,0
20241120,160200,201356807,789,789,789,789,0
20241120,160100,201356807,789,789,789,789,0
20241120,160000,201356807,789,789,789,789,0
20241120,155900,201356807,789,789,789,789,0
20241120,155800,201356807,789,789,789,789,0
20241120,155700,201356807,789,789,789,789,0
20241120,155600,201356807,789,789,789,789,0
20241120,155500,201356807,789,789,789,789,0
20241120,155400,201356807,789,789,789,789,0
20241120,155300,201356807,789,789,789,789,0
20241120,155200,201356807,789,789,789,789,0
20241120,155100,201356807,789,789,789,789,0
20241120,155000,201356807,789,789,789,789,0
20241120,154900,201356807,789,789,789,789,0
20241120,154800,201356807,789,789,789,789,0
20241120,154700,201356807,789,789,789,789,0
20241120,154600,201356807,789,789,789,789,0
20241120,154500,201356807,789,789,789,789,0
20241120,154400,201356807,789,789,789,789,0
20241120,154300,201356807,789,789,789,789,0
20241120,154200,201356807,789,789,789,789,0
20241120,154100,201356807,789,789,789,789,0
20241120,154000,201356807,789,789,789,789,0
20241120,153900,201356807,789,789,789,789,0
20241120,153800,201356807,789,789,789,789,9701
20241120,153700,201356807,789,789,789,789,0
20241120,153600,201356807,789,789,789,789,0
20241120,153500,201356807,789,789,789,789,0
20241120,153400,201356807,789,789,789,789,0
20241120,153300,201356807,789,789,789,789,0
20241120,153200,201356807,789,789,789,789,0
20241120,153100,201356807,789,789,789,789,0
20241120,153000,201356807,789,789,789,789,9701
20241120,152900,193702718,786,786,786,786,0
20241120,152800,193702718,786,786,786,786,0
20241120,152700,193702718,786,786,786,786,0
20241120,152600,193702718,786,786,786,786,0
20241120,152500,193702718,786,786,786,786,0
20241120,152400,193702718,786,786,786,786,0
20241120,152300,193702718,786,786,786,786,0
20241120,152200,193702718,786,786,786,786,0
20241120,152100,193702718,786,786,786,786,0
20241120,152000,193702718,786,786,786,786,0
20241120,151900,193702718,786,786,786,786,1
20241120,151800,193701932,786,786,786,786,0
20241120,151700,193701932,786,786,786,786,0
20241120,151600,193701932,786,786,786,786,0
20241120,151500,193701932,786,786,786,786,0
20241120,151400,193701932,786,786,786,786,1
20241120,151300,193701146,783,783,783,783,1
20241120,151200,193700363,786,786,786,786,0
20241120,151100,193700363,786,783,786,783,95
20241120,151000,193625975,783,783,783,783,25
20241120,150900,193606400,786,786,786,786,0
20241120,150800,193606400,786,786,786,786,0
20241120,150700,193606400,786,786,786,786,0
20241120,150600,193606400,786,786,786,786,0
20241120,150500,193606400,786,786,786,786,0
20241120,150400,193606400,786,786,786,786,117
20241120,150300,193514438,786,786,786,786,98
20241120,150200,193437410,786,786,786,786,150
20241120,150100,193319510,786,786,786,786,0
20241120,150000,193319510,786,786,786,786,0
20241120,145900,193319510,786,786,786,786,0
20241120,145800,193319510,786,786,786,786,0
20241120,145700,193319510,786,786,786,786,0
20241120,145600,193319510,786,786,786,786,0
20241120,145500,193319510,786,786,786,786,0
20241120,145400,193319510,786,786,786,783,72
20241120,145300,193263068,783,783,783,783,899
20241120,145200,192559151,786,786,786,786,0
20241120,145100,192559151,786,786,786,786,0
20241120,145000,192559151,786,786,786,786,500
20241120,144900,192166151,786,786,786,786,0
20241120,144800,192166151,786,786,786,786,0
20241120,144700,192166151,786,786,786,786,0
20241120,144600,192166151,786,786,786,786,0
20241120,144500,192166151,786,786,786,786,0
20241120,144400,192166151,786,786,786,786,0
20241120,144300,192166151,786,786,786,786,0
20241120,144200,192166151,786,786,786,786,0
20241120,144100,192166151,786,786,786,786,0
20241120,144000,192166151,786,786,786,786,0
20241120,143900,192166151,786,786,786,786,2
20241120,143800,192164579,786,786,786,786,8
20241120,143700,192158291,786,783,786,783,2
20241120,143600,192156722,782,782,782,782,0
20241120,143500,192156722,782,782,782,782,0
20241120,143400,192156722,782,782,782,782,0
20241120,143300,192156722,782,782,782,782,0
20241120,143200,192156722,782,783,783,782,1797
20241120,143100,190750352,784,786,786,784,198
20241120,143000,190595066,787,787,787,787,0
20241120,142900,190595066,787,787,787,787,0
20241120,142800,190595066,787,787,787,787,0
20241120,142700,190595066,787,787,787,787,0
20241120,142600,190595066,787,786,787,786,2
20241120,142500,190593493,785,786,786,784,2095
20241120,142400,188949787,787,787,787,787,0
20241120,142300,188949787,787,789,789,787,105
20241120,142200,188867140,789,789,789,789,0
20241120,142100,188867140,789,789,789,789,0
20241120,142000,188867140,789,789,789,789,0
20241120,141900,188867140,789,789,789,789,0
20241120,141800,188867140,789,789,789,789,0
20241120,141700,188867140,789,789,789,789,8
20241120,141600,188860828,787,788,788,787,71
20241120,141500,188804947,789,789,789,789,0
20241120,141400,188804947,789,789,789,789,0
20241120,141300,188804947,789,789,789,789,17
20241120,141200,188791534,789,789,789,789,34
20241120,141100,188764708,789,789,789,789,0
20241120,141000,188764708,789,789,789,789,1
20241120,140900,188763919,788,788,788,788,25
20241120,140800,188744219,788,788,788,788,0
20241120,140700,188744219,788,788,788,788,1
20241120,140600,188743431,789,789,789,789,0
20241120,140500,188743431,789,789,789,789,0
20241120,140400,188743431,789,789,789,789,0
20241120,140300,188743431,789,789,789,789,0
20241120,140200,188743431,789,789,789,789,0
20241120,140100,188743431,789,789,789,789,8
20241120,140000,188737119,789,789,789,789,56
20241120,135900,188692935,790,790,790,790,191
20241120,135800,188542045,791,791,791,791,1
20241120,135700,188541254,789,789,789,789,637
20241120,135600,188038661,791,791,791,791,0
20241120,135500,188038661,791,791,791,791,0
20241120,135400,188038661,791,791,791,791,1
20241120,135300,188037870,788,788,788,788,0
20241120,135200,188037870,788,788,788,788,0
20241120,135100,188037870,788,788,788,788,3000
20241120,135000,185673870,788,789,789,788,1477
20241120,134900,184509346,790,792,792,790,1136
20241120,134800,183611885,794,794,794,794,0
20241120,134700,183611885,794,794,794,794,0
20241120,134600,183611885,794,794,794,794,0
20241120,134500,183611885,794,794,794,794,0
20241120,134400,183611885,794,794,794,794,0
20241120,134300,183611885,794,794,794,794,0
20241120,134200,183611885,794,794,794,794,100
20241120,134100,183532485,794,794,794,794,0
20241120,134000,183532485,794,794,794,794,0
20241120,133900,183532485,794,794,794,794,0
20241120,133800,183532485,794,793,794,790,82
20241120,133700,183467623,794,794,794,794,0
20241120,133600,183467623,794,794,794,794,0
20241120,133500,183467623,794,794,794,794,0
20241120,133400,183467623,794,794,794,794,0
20241120,133300,183467623,794,794,794,794,49
20241120,133200,183428717,794,794,794,794,0
20241120,133100,183428717,794,794,794,794,0
20241120,133000,183428717,794,794,794,794,0
20241120,132900,183428717,794,794,794,794,0
20241120,132800,183428717,794,794,794,794,1
20241120,132700,183427923,790,790,790,790,0
20241120,132600,183427923,790,793,793,790,2000
20241120,132500,181847405,794,794,794,794,0
20241120,132400,181847405,794,794,794,794,0
20241120,132300,181847405,794,794,794,794,0
20241120,132200,181847405,794,794,794,794,0
20241120,132100,181847405,794,794,794,794,0
20241120,132000,181847405,794,794,794,794,0
20241120,131900,181847405,794,794,794,794,0
20241120,131800,181847405,794,794,794,794,0
20241120,131700,181847405,794,794,794,794,0
20241120,131600,181847405,794,794,794,794,0
20241120,131500,181847405,794,794,794,794,0
20241120,131400,181847405,794,794,794,794,0
20241120,131300,181847405,794,794,794,794,16
20241120,131200,181834701,793,793,793,793,0
20241120,131100,181834701,793,793,793,793,2
20241120,131000,181833115,794,794,794,794,20
20241120,130900,181817235,794,794,794,794,1
20241120,130800,181816441,793,793,793,793,831
20241120,130700,181157458,791,791,791,791,9
20241120,130600,181150339,794,794,794,794,0
20241120,130500,181150339,794,793,794,792,24
20241120,130400,181131286,794,794,794,794,0
20241120,130300,181131286,794,794,794,794,0
20241120,130200,181131286,794,794,794,794,0
20241120,130100,181131286,794,794,794,794,0
20241120,130000,181131286,794,794,794,794,0
20241120,125900,181131286,794,794,794,794,0
20241120,125800,181131286,794,794,794,794,0
20241120,125700,181131286,794,794,794,794,0
20241120,125600,181131286,794,794,794,794,7
20241120,125500,181125728,794,794,794,794,1
20241120,125400,181124934,794,794,794,794,0
20241120,125300,181124934,794,794,794,794,0
20241120,125200,181124934,794,794,794,794,0
20241120,125100,181124934,794,792,794,792,8
20241120,125000,181118596,794,794,794,794,0
20241120,124900,181118596,794,794,794,794,0
20241120,124800,181118596,794,794,794,794,0
20241120,124700,181118596,794,794,794,794,0
20241120,124600,181118596,794,794,794,794,0
20241120,124500,181118596,794,794,794,794,0
20241120,124400,181118596,794,794,794,794,0
20241120,124300,181118596,794,794,794,794,0
20241120,124200,181118596,794,794,794,794,1
20241120,124100,181117802,791,791,791,791,7
20241120,124000,181112265,794,794,794,794,0
20241120,123900,181112265,794,794,794,794,1
20241120,123800,181111471,789,789,789,789,0
20241120,123700,181111471,789,790,790,789,662
20241120,123600,180589144,789,789,789,789,0
20241120,123500,180589144,789,789,789,789,0
20241120,123400,180589144,789,789,789,789,0
20241120,123300,180589144,789,789,789,789,918
20241120,123200,179864842,789,789,789,789,0
20241120,123100,179864842,789,790,790,789,200
20241120,123000,179707034,794,794,794,794,0
20241120,122900,179707034,794,794,794,794,0
20241120,122800,179707034,794,794,794,794,0
20241120,122700,179707034,794,794,794,794,0
20241120,122600,179707034,794,794,794,794,0
20241120,122500,179707034,794,794,794,794,1
20241120,122400,179706240,794,794,794,794,1
20241120,122300,179705446,790,790,790,790,0
20241120,122200,179705446,790,790,790,790,50
20241120,122100,179665946,791,791,791,791,16
20241120,122000,179653290,790,790,790,790,0
20241120,121900,179653290,790,793,793,788,3245
20241120,121800,177091485,796,796,796,796,0
20241120,121700,177091485,796,796,796,796,1
20241120,121600,177090689,795,795,795,795,0
20241120,121500,177090689,795,795,795,795,0
20241120,121400,177090689,795,795,795,795,1
20241120,121300,177089894,795,795,795,795,0
20241120,121200,177089894,795,795,795,795,0
20241120,121100,177089894,795,795,795,795,0
20241120,121000,177089894,795,795,795,795,10
20241120,120900,177081944,792,792,792,792,0
20241120,120800,177081944,792,792,792,792,19
20241120,120700,177066896,793,793,793,793,8
20241120,120600,177060552,794,794,794,794,1
20241120,120500,177059758,796,796,796,796,0
20241120,120400,177059758,796,796,796,796,0
20241120,120300,177059758,796,796,796,796,0
20241120,120200,177059758,796,796,796,796,0
20241120,120100,177059758,796,796,796,796,0
20241120,120000,177059758,796,796,796,796,0
20241120,115900,177059758,796,796,796,796,0
20241120,115800,177059758,796,796,796,796,0
20241120,115700,177059758,796,796,796,796,0
20241120,115600,177059758,796,796,796,796,0
20241120,115500,177059758,796,796,796,796,0
20241120,115400,177059758,796,795,796,795,2
20241120,115300,177058167,792,792,792,792,2
20241120,115200,177056583,795,790,795,789,1902
20241120,115100,175554399,791,791,791,791,73
20241120,115000,175496656,796,796,796,796,1
20241120,114900,175495860,795,794,795,794,2
20241120,114800,175494271,795,795,795,795,0
20241120,114700,175494271,795,795,795,795,0
20241120,114600,175494271,795,795,795,795,1
20241120,114500,175493476,791,795,795,791,428
20241120,114400,175154924,791,796,796,791,101
20241120,114300,175075028,791,791,791,791,104
20241120,114200,174992764,796,796,796,796,0
20241120,114100,174992764,796,796,796,796,0
20241120,114000,174992764,796,796,796,796,0
20241120,113900,174992764,796,796,796,796,0
20241120,113800,174992764,796,796,796,796,0
20241120,113700,174992764,796,796,796,796,0
20241120,113600,174992764,796,796,796,796,0
20241120,113500,174992764,796,793,796,793,49
20241120,113400,174953904,793,793,793,793,0
20241120,113300,174953904,793,793,793,793,1
20241120,113200,174953111,792,793,793,792,2
20241120,113100,174951526,794,794,794,794,0
20241120,113000,174951526,794,794,794,794,0
20241120,112900,174951526,794,794,794,794,2
20241120,112800,174949938,794,794,794,791,1155
20241120,112700,174034857,797,797,797,797,0
20241120,112600,174034857,797,797,797,797,5
20241120,112500,174030872,794,794,794,794,0
20241120,112400,174030872,794,794,794,794,0
20241120,112300,174030872,794,794,794,794,0
20241120,112200,174030872,794,794,794,794,0
20241120,112100,174030872,794,797,797,794,2001
20241120,112000,172442075,794,794,794,794,57
20241120,111900,172396817,797,797,797,797,1
20241120,111800,172396020,794,794,794,794,251
20241120,111700,172196726,797,797,797,797,0
20241120,111600,172196726,797,797,797,797,0
20241120,111500,172196726,797,797,797,797,0
20241120,111400,172196726,797,797,797,797,0
20241120,111300,172196726,797,795,797,795,203
20241120,111200,172035335,795,795,795,795,0
20241120,111100,172035335,795,797,797,795,302
20241120,111000,171795241,795,795,795,795,0
20241120,110900,171795241,795,795,795,795,0
20241120,110800,171795241,795,795,795,795,2
20241120,110700,171793651,797,797,797,797,0
20241120,110600,171793651,797,797,797,797,0
20241120,110500,171793651,797,797,797,793,3
20241120,110400,171791264,797,792,797,790,3001
20241120,110300,169415375,797,795,797,794,80
20241120,110200,169351851,797,796,797,796,2
20241120,110100,169350258,797,797,797,797,0
20241120,110000,169350258,797,797,797,797,0
20241120,105900,169350258,797,795,797,795,2
20241120,105800,169348666,797,797,797,797,0
20241120,105700,169348666,797,794,797,792,21
20241120,105600,169332003,795,795,795,795,7
20241120,105500,169326438,797,797,797,797,0
20241120,105400,169326438,797,797,797,797,0
20241120,105300,169326438,797,797,797,797,0
20241120,105200,169326438,797,797,797,797,0
20241120,105100,169326438,797,797,797,797,0
20241120,105000,169326438,797,797,797,797,0
20241120,104900,169326438,797,797,797,797,0
20241120,104800,169326438,797,797,797,797,1
20241120,104700,169325641,797,797,797,797,0
20241120,104600,169325641,797,797,797,797,0
20241120,104500,169325641,797,797,797,797,2
20241120,104400,169324047,797,797,797,797,96
20241120,104300,169247535,797,797,797,797,0
20241120,104200,169247535,797,797,797,797,0
20241120,104100,169247535,797,797,797,797,0
20241120,104000,169247535,797,797,797,797,0
20241120,103900,169247535,797,797,797,797,0
20241120,103800,169247535,797,797,797,797,0
20241120,103700,169247535,797,797,797,797,0
20241120,103600,169247535,797,797,797,797,0
20241120,103500,169247535,797,797,797,797,0
20241120,103400,169247535,797,797,797,797,0
20241120,103300,169247535,797,797,797,797,0
20241120,103200,169247535,797,797,797,797,0
20241120,103100,169247535,797,797,797,797,0
20241120,103000,169247535,797,797,797,797,0
20241120,102900,169247535,797,791,797,791,12
20241120,102800,169238019,792,792,792,792,100
20241120,102700,169158819,797,797,797,797,0
20241120,102600,169158819,797,797,797,797,0
20241120,102500,169158819,797,797,797,797,0
20241120,102400,169158819,797,797,797,797,0
20241120,102300,169158819,797,797,797,797,0
20241120,102200,169158819,797,797,797,797,0
20241120,102100,169158819,797,797,797,797,2
20241120,102000,169157225,789,789,789,789,0
20241120,101900,169157225,789,789,789,789,0
20241120,101800,169157225,789,789,789,789,0
20241120,101700,169157225,789,789,789,789,0
20241120,101600,169157225,789,789,789,789,0
20241120,101500,169157225,789,789,789,789,0
20241120,101400,169157225,789,789,789,789,0
20241120,101300,169157225,789,790,790,789,5000
20241120,101200,165211992,797,797,797,797,0
20241120,101100,165211992,797,797,797,797,0
20241120,101000,165211992,797,797,797,797,0
20241120,100900,165211992,797,796,797,790,10060
20241120,100800,157262297,796,796,796,796,0
20241120,100700,157262297,796,790,796,790,13957
20241120,100600,146218660,790,790,790,790,0
20241120,100500,146218660,790,790,790,790,143
20241120,100400,146105690,790,784,790,784,2
20241120,100300,146104116,790,784,790,783,1341
20241120,100200,145053495,791,784,791,784,31
20241120,100100,145029184,782,789,791,782,14096
20241120,100000,133900196,786,789,789,781,24951
20241120,095900,114349827,797,797,797,797,100
20241120,095800,114270127,797,797,797,797,0
20241120,095700,114270127,797,797,797,797,0
20241120,095600,114270127,797,797,797,797,0
20241120,095500,114270127,797,797,797,797,0
20241120,095400,114270127,797,807,807,789,42745
20241120,095300,80146544,808,808,808,808,1
20241120,095200,80145736,805,805,805,805,32
20241120,095100,80119976,805,803,805,803,325
20241120,095000,79858999,805,805,805,805,966
20241120,094900,79081369,808,805,808,805,305
20241120,094800,78835829,808,807,808,807,15
20241120,094700,78823719,808,807,808,807,9
20241120,094600,78816452,808,808,808,807,11
20241120,094500,78807571,797,805,805,797,7500
20241120,094400,72815099,808,808,808,808,1
20241120,094300,72814291,808,808,808,805,422
20241120,094200,72473351,808,807,808,807,660
20241120,094100,71940101,805,802,807,802,8001
20241120,094000,65502836,800,799,800,799,1267
20241120,093900,64489254,799,799,799,799,861
20241120,093800,63801315,800,800,800,800,0
20241120,093700,63801315,800,800,800,800,2168
20241120,093600,62066915,799,799,799,799,10000
20241120,093500,54076915,799,799,799,799,10000
20241120,093400,46086915,800,800,800,800,0
20241120,093300,46086915,800,800,800,800,0
20241120,093200,46086915,800,800,800,800,0
20241120,093100,46086915,800,800,800,800,0
20241120,093000,46086915,800,796,800,796,1801
20241120,092900,44652177,797,797,797,797,0
20241120,092800,44652177,797,797,797,797,0
20241120,092700,44652177,797,797,797,797,0
20241120,092600,44652177,797,792,797,792,2005
20241120,092500,43064192,793,795,795,793,467
20241120,092400,42693177,797,797,797,797,0
20241120,092300,42693177,797,797,797,797,0
20241120,092200,42693177,797,797,800,797,4736
20241120,092100,38917901,800,800,800,800,0
20241120,092000,38917901,800,800,800,800,1
20241120,091900,38917101,797,797,797,797,200
20241120,091800,38757701,800,800,800,800,0
20241120,091700,38757701,800,799,800,799,728
20241120,091600,38175394,803,803,804,799,38
20241120,091500,38144913,801,803,804,801,367
20241120,091400,37849889,805,796,805,792,12672
20241120,091300,27718832,796,796,796,796,0
20241120,091200,27718832,796,796,796,796,5007
20241120,091100,23733260,796,788,796,783,3181
20241120,091000,21224887,788,785,788,785,20000
20241120,090900,5465622,785,785,785,785,0
20241120,090800,5465622,785,780,785,780,1924
20241120,090700,3964897,780,780,780,780,123
20241120,090600,3868957,780,780,780,780,113
20241120,090500,3780817,780,778,780,777,3050
20241120,090400,1407862,780,780,780,780,35
20241120,090300,1380562,780,780,780,780,1
20241120,090200,1379782,783,779,783,778,1443
20241120,090100,257121,779,779,779,779,31
20241120,090000,232972,785,779,785,779,298
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 193800 201356807 789 789 789 789 9701
3 20241120 193700 201356807 789 789 789 789 0
4 20241120 193600 201356807 789 789 789 789 0
5 20241120 193500 201356807 789 789 789 789 0
6 20241120 193400 201356807 789 789 789 789 0
7 20241120 193300 201356807 789 789 789 789 0
8 20241120 193200 201356807 789 789 789 789 0
9 20241120 193100 201356807 789 789 789 789 0
10 20241120 193000 201356807 789 789 789 789 0
11 20241120 192900 201356807 789 789 789 789 0
12 20241120 192800 201356807 789 789 789 789 0
13 20241120 192700 201356807 789 789 789 789 0
14 20241120 192600 201356807 789 789 789 789 0
15 20241120 192500 201356807 789 789 789 789 0
16 20241120 192400 201356807 789 789 789 789 0
17 20241120 192300 201356807 789 789 789 789 0
18 20241120 192200 201356807 789 789 789 789 0
19 20241120 192100 201356807 789 789 789 789 0
20 20241120 192000 201356807 789 789 789 789 0
21 20241120 191900 201356807 789 789 789 789 0
22 20241120 191800 201356807 789 789 789 789 0
23 20241120 191700 201356807 789 789 789 789 0
24 20241120 191600 201356807 789 789 789 789 0
25 20241120 191500 201356807 789 789 789 789 0
26 20241120 191400 201356807 789 789 789 789 0
27 20241120 191300 201356807 789 789 789 789 0
28 20241120 191200 201356807 789 789 789 789 0
29 20241120 191100 201356807 789 789 789 789 0
30 20241120 191000 201356807 789 789 789 789 0
31 20241120 190900 201356807 789 789 789 789 0
32 20241120 190800 201356807 789 789 789 789 9701
33 20241120 190700 201356807 789 789 789 789 0
34 20241120 190600 201356807 789 789 789 789 0
35 20241120 190500 201356807 789 789 789 789 0
36 20241120 190400 201356807 789 789 789 789 0
37 20241120 190300 201356807 789 789 789 789 0
38 20241120 190200 201356807 789 789 789 789 0
39 20241120 190100 201356807 789 789 789 789 0
40 20241120 190000 201356807 789 789 789 789 0
41 20241120 185900 201356807 789 789 789 789 0
42 20241120 185800 201356807 789 789 789 789 0
43 20241120 185700 201356807 789 789 789 789 0
44 20241120 185600 201356807 789 789 789 789 0
45 20241120 185500 201356807 789 789 789 789 0
46 20241120 185400 201356807 789 789 789 789 0
47 20241120 185300 201356807 789 789 789 789 0
48 20241120 185200 201356807 789 789 789 789 0
49 20241120 185100 201356807 789 789 789 789 0
50 20241120 185000 201356807 789 789 789 789 0
51 20241120 184900 201356807 789 789 789 789 0
52 20241120 184800 201356807 789 789 789 789 0
53 20241120 184700 201356807 789 789 789 789 0
54 20241120 184600 201356807 789 789 789 789 0
55 20241120 184500 201356807 789 789 789 789 0
56 20241120 184400 201356807 789 789 789 789 0
57 20241120 184300 201356807 789 789 789 789 0
58 20241120 184200 201356807 789 789 789 789 0
59 20241120 184100 201356807 789 789 789 789 0
60 20241120 184000 201356807 789 789 789 789 0
61 20241120 183900 201356807 789 789 789 789 0
62 20241120 183800 201356807 789 789 789 789 9701
63 20241120 183700 201356807 789 789 789 789 0
64 20241120 183600 201356807 789 789 789 789 0
65 20241120 183500 201356807 789 789 789 789 0
66 20241120 183400 201356807 789 789 789 789 0
67 20241120 183300 201356807 789 789 789 789 0
68 20241120 183200 201356807 789 789 789 789 0
69 20241120 183100 201356807 789 789 789 789 0
70 20241120 183000 201356807 789 789 789 789 0
71 20241120 182900 201356807 789 789 789 789 0
72 20241120 182800 201356807 789 789 789 789 0
73 20241120 182700 201356807 789 789 789 789 0
74 20241120 182600 201356807 789 789 789 789 0
75 20241120 182500 201356807 789 789 789 789 0
76 20241120 182400 201356807 789 789 789 789 0
77 20241120 182300 201356807 789 789 789 789 0
78 20241120 182200 201356807 789 789 789 789 0
79 20241120 182100 201356807 789 789 789 789 0
80 20241120 182000 201356807 789 789 789 789 0
81 20241120 181900 201356807 789 789 789 789 0
82 20241120 181800 201356807 789 789 789 789 0
83 20241120 181700 201356807 789 789 789 789 0
84 20241120 181600 201356807 789 789 789 789 0
85 20241120 181500 201356807 789 789 789 789 0
86 20241120 181400 201356807 789 789 789 789 0
87 20241120 181300 201356807 789 789 789 789 0
88 20241120 181200 201356807 789 789 789 789 0
89 20241120 181100 201356807 789 789 789 789 0
90 20241120 181000 201356807 789 789 789 789 0
91 20241120 180900 201356807 789 789 789 789 0
92 20241120 180800 201356807 789 789 789 789 9701
93 20241120 180700 201356807 789 789 789 789 0
94 20241120 180600 201356807 789 789 789 789 0
95 20241120 180500 201356807 789 789 789 789 0
96 20241120 180400 201356807 789 789 789 789 0
97 20241120 180300 201356807 789 789 789 789 0
98 20241120 180200 201356807 789 789 789 789 0
99 20241120 180100 201356807 789 789 789 789 0
100 20241120 180000 201356807 789 789 789 789 0
101 20241120 175900 201356807 789 789 789 789 0
102 20241120 175800 201356807 789 789 789 789 0
103 20241120 175700 201356807 789 789 789 789 0
104 20241120 175600 201356807 789 789 789 789 0
105 20241120 175500 201356807 789 789 789 789 0
106 20241120 175400 201356807 789 789 789 789 0
107 20241120 175300 201356807 789 789 789 789 0
108 20241120 175200 201356807 789 789 789 789 0
109 20241120 175100 201356807 789 789 789 789 0
110 20241120 175000 201356807 789 789 789 789 0
111 20241120 174900 201356807 789 789 789 789 0
112 20241120 174800 201356807 789 789 789 789 0
113 20241120 174700 201356807 789 789 789 789 0
114 20241120 174600 201356807 789 789 789 789 0
115 20241120 174500 201356807 789 789 789 789 0
116 20241120 174400 201356807 789 789 789 789 0
117 20241120 174300 201356807 789 789 789 789 0
118 20241120 174200 201356807 789 789 789 789 0
119 20241120 174100 201356807 789 789 789 789 0
120 20241120 174000 201356807 789 789 789 789 0
121 20241120 173900 201356807 789 789 789 789 0
122 20241120 173800 201356807 789 789 789 789 9701
123 20241120 173700 201356807 789 789 789 789 0
124 20241120 173600 201356807 789 789 789 789 0
125 20241120 173500 201356807 789 789 789 789 0
126 20241120 173400 201356807 789 789 789 789 0
127 20241120 173300 201356807 789 789 789 789 0
128 20241120 173200 201356807 789 789 789 789 0
129 20241120 173100 201356807 789 789 789 789 0
130 20241120 173000 201356807 789 789 789 789 0
131 20241120 172900 201356807 789 789 789 789 0
132 20241120 172800 201356807 789 789 789 789 0
133 20241120 172700 201356807 789 789 789 789 0
134 20241120 172600 201356807 789 789 789 789 0
135 20241120 172500 201356807 789 789 789 789 0
136 20241120 172400 201356807 789 789 789 789 0
137 20241120 172300 201356807 789 789 789 789 0
138 20241120 172200 201356807 789 789 789 789 0
139 20241120 172100 201356807 789 789 789 789 0
140 20241120 172000 201356807 789 789 789 789 0
141 20241120 171900 201356807 789 789 789 789 0
142 20241120 171800 201356807 789 789 789 789 0
143 20241120 171700 201356807 789 789 789 789 0
144 20241120 171600 201356807 789 789 789 789 0
145 20241120 171500 201356807 789 789 789 789 0
146 20241120 171400 201356807 789 789 789 789 0
147 20241120 171300 201356807 789 789 789 789 0
148 20241120 171200 201356807 789 789 789 789 0
149 20241120 171100 201356807 789 789 789 789 0
150 20241120 171000 201356807 789 789 789 789 0
151 20241120 170900 201356807 789 789 789 789 0
152 20241120 170800 201356807 789 789 789 789 9701
153 20241120 170700 201356807 789 789 789 789 0
154 20241120 170600 201356807 789 789 789 789 0
155 20241120 170500 201356807 789 789 789 789 0
156 20241120 170400 201356807 789 789 789 789 0
157 20241120 170300 201356807 789 789 789 789 0
158 20241120 170200 201356807 789 789 789 789 0
159 20241120 170100 201356807 789 789 789 789 0
160 20241120 170000 201356807 789 789 789 789 0
161 20241120 165900 201356807 789 789 789 789 0
162 20241120 165800 201356807 789 789 789 789 0
163 20241120 165700 201356807 789 789 789 789 0
164 20241120 165600 201356807 789 789 789 789 0
165 20241120 165500 201356807 789 789 789 789 0
166 20241120 165400 201356807 789 789 789 789 0
167 20241120 165300 201356807 789 789 789 789 0
168 20241120 165200 201356807 789 789 789 789 0
169 20241120 165100 201356807 789 789 789 789 0
170 20241120 165000 201356807 789 789 789 789 0
171 20241120 164900 201356807 789 789 789 789 0
172 20241120 164800 201356807 789 789 789 789 0
173 20241120 164700 201356807 789 789 789 789 0
174 20241120 164600 201356807 789 789 789 789 0
175 20241120 164500 201356807 789 789 789 789 0
176 20241120 164400 201356807 789 789 789 789 0
177 20241120 164300 201356807 789 789 789 789 0
178 20241120 164200 201356807 789 789 789 789 0
179 20241120 164100 201356807 789 789 789 789 0
180 20241120 164000 201356807 789 789 789 789 0
181 20241120 163900 201356807 789 789 789 789 0
182 20241120 163800 201356807 789 789 789 789 9701
183 20241120 163700 201356807 789 789 789 789 0
184 20241120 163600 201356807 789 789 789 789 0
185 20241120 163500 201356807 789 789 789 789 0
186 20241120 163400 201356807 789 789 789 789 0
187 20241120 163300 201356807 789 789 789 789 0
188 20241120 163200 201356807 789 789 789 789 0
189 20241120 163100 201356807 789 789 789 789 0
190 20241120 163000 201356807 789 789 789 789 0
191 20241120 162900 201356807 789 789 789 789 0
192 20241120 162800 201356807 789 789 789 789 0
193 20241120 162700 201356807 789 789 789 789 0
194 20241120 162600 201356807 789 789 789 789 0
195 20241120 162500 201356807 789 789 789 789 0
196 20241120 162400 201356807 789 789 789 789 0
197 20241120 162300 201356807 789 789 789 789 0
198 20241120 162200 201356807 789 789 789 789 0
199 20241120 162100 201356807 789 789 789 789 0
200 20241120 162000 201356807 789 789 789 789 0
201 20241120 161900 201356807 789 789 789 789 0
202 20241120 161800 201356807 789 789 789 789 0
203 20241120 161700 201356807 789 789 789 789 0
204 20241120 161600 201356807 789 789 789 789 0
205 20241120 161500 201356807 789 789 789 789 0
206 20241120 161400 201356807 789 789 789 789 0
207 20241120 161300 201356807 789 789 789 789 0
208 20241120 161200 201356807 789 789 789 789 0
209 20241120 161100 201356807 789 789 789 789 0
210 20241120 161000 201356807 789 789 789 789 0
211 20241120 160900 201356807 789 789 789 789 0
212 20241120 160800 201356807 789 789 789 789 9701
213 20241120 160700 201356807 789 789 789 789 0
214 20241120 160600 201356807 789 789 789 789 0
215 20241120 160500 201356807 789 789 789 789 0
216 20241120 160400 201356807 789 789 789 789 0
217 20241120 160300 201356807 789 789 789 789 0
218 20241120 160200 201356807 789 789 789 789 0
219 20241120 160100 201356807 789 789 789 789 0
220 20241120 160000 201356807 789 789 789 789 0
221 20241120 155900 201356807 789 789 789 789 0
222 20241120 155800 201356807 789 789 789 789 0
223 20241120 155700 201356807 789 789 789 789 0
224 20241120 155600 201356807 789 789 789 789 0
225 20241120 155500 201356807 789 789 789 789 0
226 20241120 155400 201356807 789 789 789 789 0
227 20241120 155300 201356807 789 789 789 789 0
228 20241120 155200 201356807 789 789 789 789 0
229 20241120 155100 201356807 789 789 789 789 0
230 20241120 155000 201356807 789 789 789 789 0
231 20241120 154900 201356807 789 789 789 789 0
232 20241120 154800 201356807 789 789 789 789 0
233 20241120 154700 201356807 789 789 789 789 0
234 20241120 154600 201356807 789 789 789 789 0
235 20241120 154500 201356807 789 789 789 789 0
236 20241120 154400 201356807 789 789 789 789 0
237 20241120 154300 201356807 789 789 789 789 0
238 20241120 154200 201356807 789 789 789 789 0
239 20241120 154100 201356807 789 789 789 789 0
240 20241120 154000 201356807 789 789 789 789 0
241 20241120 153900 201356807 789 789 789 789 0
242 20241120 153800 201356807 789 789 789 789 9701
243 20241120 153700 201356807 789 789 789 789 0
244 20241120 153600 201356807 789 789 789 789 0
245 20241120 153500 201356807 789 789 789 789 0
246 20241120 153400 201356807 789 789 789 789 0
247 20241120 153300 201356807 789 789 789 789 0
248 20241120 153200 201356807 789 789 789 789 0
249 20241120 153100 201356807 789 789 789 789 0
250 20241120 153000 201356807 789 789 789 789 9701
251 20241120 152900 193702718 786 786 786 786 0
252 20241120 152800 193702718 786 786 786 786 0
253 20241120 152700 193702718 786 786 786 786 0
254 20241120 152600 193702718 786 786 786 786 0
255 20241120 152500 193702718 786 786 786 786 0
256 20241120 152400 193702718 786 786 786 786 0
257 20241120 152300 193702718 786 786 786 786 0
258 20241120 152200 193702718 786 786 786 786 0
259 20241120 152100 193702718 786 786 786 786 0
260 20241120 152000 193702718 786 786 786 786 0
261 20241120 151900 193702718 786 786 786 786 1
262 20241120 151800 193701932 786 786 786 786 0
263 20241120 151700 193701932 786 786 786 786 0
264 20241120 151600 193701932 786 786 786 786 0
265 20241120 151500 193701932 786 786 786 786 0
266 20241120 151400 193701932 786 786 786 786 1
267 20241120 151300 193701146 783 783 783 783 1
268 20241120 151200 193700363 786 786 786 786 0
269 20241120 151100 193700363 786 783 786 783 95
270 20241120 151000 193625975 783 783 783 783 25
271 20241120 150900 193606400 786 786 786 786 0
272 20241120 150800 193606400 786 786 786 786 0
273 20241120 150700 193606400 786 786 786 786 0
274 20241120 150600 193606400 786 786 786 786 0
275 20241120 150500 193606400 786 786 786 786 0
276 20241120 150400 193606400 786 786 786 786 117
277 20241120 150300 193514438 786 786 786 786 98
278 20241120 150200 193437410 786 786 786 786 150
279 20241120 150100 193319510 786 786 786 786 0
280 20241120 150000 193319510 786 786 786 786 0
281 20241120 145900 193319510 786 786 786 786 0
282 20241120 145800 193319510 786 786 786 786 0
283 20241120 145700 193319510 786 786 786 786 0
284 20241120 145600 193319510 786 786 786 786 0
285 20241120 145500 193319510 786 786 786 786 0
286 20241120 145400 193319510 786 786 786 783 72
287 20241120 145300 193263068 783 783 783 783 899
288 20241120 145200 192559151 786 786 786 786 0
289 20241120 145100 192559151 786 786 786 786 0
290 20241120 145000 192559151 786 786 786 786 500
291 20241120 144900 192166151 786 786 786 786 0
292 20241120 144800 192166151 786 786 786 786 0
293 20241120 144700 192166151 786 786 786 786 0
294 20241120 144600 192166151 786 786 786 786 0
295 20241120 144500 192166151 786 786 786 786 0
296 20241120 144400 192166151 786 786 786 786 0
297 20241120 144300 192166151 786 786 786 786 0
298 20241120 144200 192166151 786 786 786 786 0
299 20241120 144100 192166151 786 786 786 786 0
300 20241120 144000 192166151 786 786 786 786 0
301 20241120 143900 192166151 786 786 786 786 2
302 20241120 143800 192164579 786 786 786 786 8
303 20241120 143700 192158291 786 783 786 783 2
304 20241120 143600 192156722 782 782 782 782 0
305 20241120 143500 192156722 782 782 782 782 0
306 20241120 143400 192156722 782 782 782 782 0
307 20241120 143300 192156722 782 782 782 782 0
308 20241120 143200 192156722 782 783 783 782 1797
309 20241120 143100 190750352 784 786 786 784 198
310 20241120 143000 190595066 787 787 787 787 0
311 20241120 142900 190595066 787 787 787 787 0
312 20241120 142800 190595066 787 787 787 787 0
313 20241120 142700 190595066 787 787 787 787 0
314 20241120 142600 190595066 787 786 787 786 2
315 20241120 142500 190593493 785 786 786 784 2095
316 20241120 142400 188949787 787 787 787 787 0
317 20241120 142300 188949787 787 789 789 787 105
318 20241120 142200 188867140 789 789 789 789 0
319 20241120 142100 188867140 789 789 789 789 0
320 20241120 142000 188867140 789 789 789 789 0
321 20241120 141900 188867140 789 789 789 789 0
322 20241120 141800 188867140 789 789 789 789 0
323 20241120 141700 188867140 789 789 789 789 8
324 20241120 141600 188860828 787 788 788 787 71
325 20241120 141500 188804947 789 789 789 789 0
326 20241120 141400 188804947 789 789 789 789 0
327 20241120 141300 188804947 789 789 789 789 17
328 20241120 141200 188791534 789 789 789 789 34
329 20241120 141100 188764708 789 789 789 789 0
330 20241120 141000 188764708 789 789 789 789 1
331 20241120 140900 188763919 788 788 788 788 25
332 20241120 140800 188744219 788 788 788 788 0
333 20241120 140700 188744219 788 788 788 788 1
334 20241120 140600 188743431 789 789 789 789 0
335 20241120 140500 188743431 789 789 789 789 0
336 20241120 140400 188743431 789 789 789 789 0
337 20241120 140300 188743431 789 789 789 789 0
338 20241120 140200 188743431 789 789 789 789 0
339 20241120 140100 188743431 789 789 789 789 8
340 20241120 140000 188737119 789 789 789 789 56
341 20241120 135900 188692935 790 790 790 790 191
342 20241120 135800 188542045 791 791 791 791 1
343 20241120 135700 188541254 789 789 789 789 637
344 20241120 135600 188038661 791 791 791 791 0
345 20241120 135500 188038661 791 791 791 791 0
346 20241120 135400 188038661 791 791 791 791 1
347 20241120 135300 188037870 788 788 788 788 0
348 20241120 135200 188037870 788 788 788 788 0
349 20241120 135100 188037870 788 788 788 788 3000
350 20241120 135000 185673870 788 789 789 788 1477
351 20241120 134900 184509346 790 792 792 790 1136
352 20241120 134800 183611885 794 794 794 794 0
353 20241120 134700 183611885 794 794 794 794 0
354 20241120 134600 183611885 794 794 794 794 0
355 20241120 134500 183611885 794 794 794 794 0
356 20241120 134400 183611885 794 794 794 794 0
357 20241120 134300 183611885 794 794 794 794 0
358 20241120 134200 183611885 794 794 794 794 100
359 20241120 134100 183532485 794 794 794 794 0
360 20241120 134000 183532485 794 794 794 794 0
361 20241120 133900 183532485 794 794 794 794 0
362 20241120 133800 183532485 794 793 794 790 82
363 20241120 133700 183467623 794 794 794 794 0
364 20241120 133600 183467623 794 794 794 794 0
365 20241120 133500 183467623 794 794 794 794 0
366 20241120 133400 183467623 794 794 794 794 0
367 20241120 133300 183467623 794 794 794 794 49
368 20241120 133200 183428717 794 794 794 794 0
369 20241120 133100 183428717 794 794 794 794 0
370 20241120 133000 183428717 794 794 794 794 0
371 20241120 132900 183428717 794 794 794 794 0
372 20241120 132800 183428717 794 794 794 794 1
373 20241120 132700 183427923 790 790 790 790 0
374 20241120 132600 183427923 790 793 793 790 2000
375 20241120 132500 181847405 794 794 794 794 0
376 20241120 132400 181847405 794 794 794 794 0
377 20241120 132300 181847405 794 794 794 794 0
378 20241120 132200 181847405 794 794 794 794 0
379 20241120 132100 181847405 794 794 794 794 0
380 20241120 132000 181847405 794 794 794 794 0
381 20241120 131900 181847405 794 794 794 794 0
382 20241120 131800 181847405 794 794 794 794 0
383 20241120 131700 181847405 794 794 794 794 0
384 20241120 131600 181847405 794 794 794 794 0
385 20241120 131500 181847405 794 794 794 794 0
386 20241120 131400 181847405 794 794 794 794 0
387 20241120 131300 181847405 794 794 794 794 16
388 20241120 131200 181834701 793 793 793 793 0
389 20241120 131100 181834701 793 793 793 793 2
390 20241120 131000 181833115 794 794 794 794 20
391 20241120 130900 181817235 794 794 794 794 1
392 20241120 130800 181816441 793 793 793 793 831
393 20241120 130700 181157458 791 791 791 791 9
394 20241120 130600 181150339 794 794 794 794 0
395 20241120 130500 181150339 794 793 794 792 24
396 20241120 130400 181131286 794 794 794 794 0
397 20241120 130300 181131286 794 794 794 794 0
398 20241120 130200 181131286 794 794 794 794 0
399 20241120 130100 181131286 794 794 794 794 0
400 20241120 130000 181131286 794 794 794 794 0
401 20241120 125900 181131286 794 794 794 794 0
402 20241120 125800 181131286 794 794 794 794 0
403 20241120 125700 181131286 794 794 794 794 0
404 20241120 125600 181131286 794 794 794 794 7
405 20241120 125500 181125728 794 794 794 794 1
406 20241120 125400 181124934 794 794 794 794 0
407 20241120 125300 181124934 794 794 794 794 0
408 20241120 125200 181124934 794 794 794 794 0
409 20241120 125100 181124934 794 792 794 792 8
410 20241120 125000 181118596 794 794 794 794 0
411 20241120 124900 181118596 794 794 794 794 0
412 20241120 124800 181118596 794 794 794 794 0
413 20241120 124700 181118596 794 794 794 794 0
414 20241120 124600 181118596 794 794 794 794 0
415 20241120 124500 181118596 794 794 794 794 0
416 20241120 124400 181118596 794 794 794 794 0
417 20241120 124300 181118596 794 794 794 794 0
418 20241120 124200 181118596 794 794 794 794 1
419 20241120 124100 181117802 791 791 791 791 7
420 20241120 124000 181112265 794 794 794 794 0
421 20241120 123900 181112265 794 794 794 794 1
422 20241120 123800 181111471 789 789 789 789 0
423 20241120 123700 181111471 789 790 790 789 662
424 20241120 123600 180589144 789 789 789 789 0
425 20241120 123500 180589144 789 789 789 789 0
426 20241120 123400 180589144 789 789 789 789 0
427 20241120 123300 180589144 789 789 789 789 918
428 20241120 123200 179864842 789 789 789 789 0
429 20241120 123100 179864842 789 790 790 789 200
430 20241120 123000 179707034 794 794 794 794 0
431 20241120 122900 179707034 794 794 794 794 0
432 20241120 122800 179707034 794 794 794 794 0
433 20241120 122700 179707034 794 794 794 794 0
434 20241120 122600 179707034 794 794 794 794 0
435 20241120 122500 179707034 794 794 794 794 1
436 20241120 122400 179706240 794 794 794 794 1
437 20241120 122300 179705446 790 790 790 790 0
438 20241120 122200 179705446 790 790 790 790 50
439 20241120 122100 179665946 791 791 791 791 16
440 20241120 122000 179653290 790 790 790 790 0
441 20241120 121900 179653290 790 793 793 788 3245
442 20241120 121800 177091485 796 796 796 796 0
443 20241120 121700 177091485 796 796 796 796 1
444 20241120 121600 177090689 795 795 795 795 0
445 20241120 121500 177090689 795 795 795 795 0
446 20241120 121400 177090689 795 795 795 795 1
447 20241120 121300 177089894 795 795 795 795 0
448 20241120 121200 177089894 795 795 795 795 0
449 20241120 121100 177089894 795 795 795 795 0
450 20241120 121000 177089894 795 795 795 795 10
451 20241120 120900 177081944 792 792 792 792 0
452 20241120 120800 177081944 792 792 792 792 19
453 20241120 120700 177066896 793 793 793 793 8
454 20241120 120600 177060552 794 794 794 794 1
455 20241120 120500 177059758 796 796 796 796 0
456 20241120 120400 177059758 796 796 796 796 0
457 20241120 120300 177059758 796 796 796 796 0
458 20241120 120200 177059758 796 796 796 796 0
459 20241120 120100 177059758 796 796 796 796 0
460 20241120 120000 177059758 796 796 796 796 0
461 20241120 115900 177059758 796 796 796 796 0
462 20241120 115800 177059758 796 796 796 796 0
463 20241120 115700 177059758 796 796 796 796 0
464 20241120 115600 177059758 796 796 796 796 0
465 20241120 115500 177059758 796 796 796 796 0
466 20241120 115400 177059758 796 795 796 795 2
467 20241120 115300 177058167 792 792 792 792 2
468 20241120 115200 177056583 795 790 795 789 1902
469 20241120 115100 175554399 791 791 791 791 73
470 20241120 115000 175496656 796 796 796 796 1
471 20241120 114900 175495860 795 794 795 794 2
472 20241120 114800 175494271 795 795 795 795 0
473 20241120 114700 175494271 795 795 795 795 0
474 20241120 114600 175494271 795 795 795 795 1
475 20241120 114500 175493476 791 795 795 791 428
476 20241120 114400 175154924 791 796 796 791 101
477 20241120 114300 175075028 791 791 791 791 104
478 20241120 114200 174992764 796 796 796 796 0
479 20241120 114100 174992764 796 796 796 796 0
480 20241120 114000 174992764 796 796 796 796 0
481 20241120 113900 174992764 796 796 796 796 0
482 20241120 113800 174992764 796 796 796 796 0
483 20241120 113700 174992764 796 796 796 796 0
484 20241120 113600 174992764 796 796 796 796 0
485 20241120 113500 174992764 796 793 796 793 49
486 20241120 113400 174953904 793 793 793 793 0
487 20241120 113300 174953904 793 793 793 793 1
488 20241120 113200 174953111 792 793 793 792 2
489 20241120 113100 174951526 794 794 794 794 0
490 20241120 113000 174951526 794 794 794 794 0
491 20241120 112900 174951526 794 794 794 794 2
492 20241120 112800 174949938 794 794 794 791 1155
493 20241120 112700 174034857 797 797 797 797 0
494 20241120 112600 174034857 797 797 797 797 5
495 20241120 112500 174030872 794 794 794 794 0
496 20241120 112400 174030872 794 794 794 794 0
497 20241120 112300 174030872 794 794 794 794 0
498 20241120 112200 174030872 794 794 794 794 0
499 20241120 112100 174030872 794 797 797 794 2001
500 20241120 112000 172442075 794 794 794 794 57
501 20241120 111900 172396817 797 797 797 797 1
502 20241120 111800 172396020 794 794 794 794 251
503 20241120 111700 172196726 797 797 797 797 0
504 20241120 111600 172196726 797 797 797 797 0
505 20241120 111500 172196726 797 797 797 797 0
506 20241120 111400 172196726 797 797 797 797 0
507 20241120 111300 172196726 797 795 797 795 203
508 20241120 111200 172035335 795 795 795 795 0
509 20241120 111100 172035335 795 797 797 795 302
510 20241120 111000 171795241 795 795 795 795 0
511 20241120 110900 171795241 795 795 795 795 0
512 20241120 110800 171795241 795 795 795 795 2
513 20241120 110700 171793651 797 797 797 797 0
514 20241120 110600 171793651 797 797 797 797 0
515 20241120 110500 171793651 797 797 797 793 3
516 20241120 110400 171791264 797 792 797 790 3001
517 20241120 110300 169415375 797 795 797 794 80
518 20241120 110200 169351851 797 796 797 796 2
519 20241120 110100 169350258 797 797 797 797 0
520 20241120 110000 169350258 797 797 797 797 0
521 20241120 105900 169350258 797 795 797 795 2
522 20241120 105800 169348666 797 797 797 797 0
523 20241120 105700 169348666 797 794 797 792 21
524 20241120 105600 169332003 795 795 795 795 7
525 20241120 105500 169326438 797 797 797 797 0
526 20241120 105400 169326438 797 797 797 797 0
527 20241120 105300 169326438 797 797 797 797 0
528 20241120 105200 169326438 797 797 797 797 0
529 20241120 105100 169326438 797 797 797 797 0
530 20241120 105000 169326438 797 797 797 797 0
531 20241120 104900 169326438 797 797 797 797 0
532 20241120 104800 169326438 797 797 797 797 1
533 20241120 104700 169325641 797 797 797 797 0
534 20241120 104600 169325641 797 797 797 797 0
535 20241120 104500 169325641 797 797 797 797 2
536 20241120 104400 169324047 797 797 797 797 96
537 20241120 104300 169247535 797 797 797 797 0
538 20241120 104200 169247535 797 797 797 797 0
539 20241120 104100 169247535 797 797 797 797 0
540 20241120 104000 169247535 797 797 797 797 0
541 20241120 103900 169247535 797 797 797 797 0
542 20241120 103800 169247535 797 797 797 797 0
543 20241120 103700 169247535 797 797 797 797 0
544 20241120 103600 169247535 797 797 797 797 0
545 20241120 103500 169247535 797 797 797 797 0
546 20241120 103400 169247535 797 797 797 797 0
547 20241120 103300 169247535 797 797 797 797 0
548 20241120 103200 169247535 797 797 797 797 0
549 20241120 103100 169247535 797 797 797 797 0
550 20241120 103000 169247535 797 797 797 797 0
551 20241120 102900 169247535 797 791 797 791 12
552 20241120 102800 169238019 792 792 792 792 100
553 20241120 102700 169158819 797 797 797 797 0
554 20241120 102600 169158819 797 797 797 797 0
555 20241120 102500 169158819 797 797 797 797 0
556 20241120 102400 169158819 797 797 797 797 0
557 20241120 102300 169158819 797 797 797 797 0
558 20241120 102200 169158819 797 797 797 797 0
559 20241120 102100 169158819 797 797 797 797 2
560 20241120 102000 169157225 789 789 789 789 0
561 20241120 101900 169157225 789 789 789 789 0
562 20241120 101800 169157225 789 789 789 789 0
563 20241120 101700 169157225 789 789 789 789 0
564 20241120 101600 169157225 789 789 789 789 0
565 20241120 101500 169157225 789 789 789 789 0
566 20241120 101400 169157225 789 789 789 789 0
567 20241120 101300 169157225 789 790 790 789 5000
568 20241120 101200 165211992 797 797 797 797 0
569 20241120 101100 165211992 797 797 797 797 0
570 20241120 101000 165211992 797 797 797 797 0
571 20241120 100900 165211992 797 796 797 790 10060
572 20241120 100800 157262297 796 796 796 796 0
573 20241120 100700 157262297 796 790 796 790 13957
574 20241120 100600 146218660 790 790 790 790 0
575 20241120 100500 146218660 790 790 790 790 143
576 20241120 100400 146105690 790 784 790 784 2
577 20241120 100300 146104116 790 784 790 783 1341
578 20241120 100200 145053495 791 784 791 784 31
579 20241120 100100 145029184 782 789 791 782 14096
580 20241120 100000 133900196 786 789 789 781 24951
581 20241120 095900 114349827 797 797 797 797 100
582 20241120 095800 114270127 797 797 797 797 0
583 20241120 095700 114270127 797 797 797 797 0
584 20241120 095600 114270127 797 797 797 797 0
585 20241120 095500 114270127 797 797 797 797 0
586 20241120 095400 114270127 797 807 807 789 42745
587 20241120 095300 80146544 808 808 808 808 1
588 20241120 095200 80145736 805 805 805 805 32
589 20241120 095100 80119976 805 803 805 803 325
590 20241120 095000 79858999 805 805 805 805 966
591 20241120 094900 79081369 808 805 808 805 305
592 20241120 094800 78835829 808 807 808 807 15
593 20241120 094700 78823719 808 807 808 807 9
594 20241120 094600 78816452 808 808 808 807 11
595 20241120 094500 78807571 797 805 805 797 7500
596 20241120 094400 72815099 808 808 808 808 1
597 20241120 094300 72814291 808 808 808 805 422
598 20241120 094200 72473351 808 807 808 807 660
599 20241120 094100 71940101 805 802 807 802 8001
600 20241120 094000 65502836 800 799 800 799 1267
601 20241120 093900 64489254 799 799 799 799 861
602 20241120 093800 63801315 800 800 800 800 0
603 20241120 093700 63801315 800 800 800 800 2168
604 20241120 093600 62066915 799 799 799 799 10000
605 20241120 093500 54076915 799 799 799 799 10000
606 20241120 093400 46086915 800 800 800 800 0
607 20241120 093300 46086915 800 800 800 800 0
608 20241120 093200 46086915 800 800 800 800 0
609 20241120 093100 46086915 800 800 800 800 0
610 20241120 093000 46086915 800 796 800 796 1801
611 20241120 092900 44652177 797 797 797 797 0
612 20241120 092800 44652177 797 797 797 797 0
613 20241120 092700 44652177 797 797 797 797 0
614 20241120 092600 44652177 797 792 797 792 2005
615 20241120 092500 43064192 793 795 795 793 467
616 20241120 092400 42693177 797 797 797 797 0
617 20241120 092300 42693177 797 797 797 797 0
618 20241120 092200 42693177 797 797 800 797 4736
619 20241120 092100 38917901 800 800 800 800 0
620 20241120 092000 38917901 800 800 800 800 1
621 20241120 091900 38917101 797 797 797 797 200
622 20241120 091800 38757701 800 800 800 800 0
623 20241120 091700 38757701 800 799 800 799 728
624 20241120 091600 38175394 803 803 804 799 38
625 20241120 091500 38144913 801 803 804 801 367
626 20241120 091400 37849889 805 796 805 792 12672
627 20241120 091300 27718832 796 796 796 796 0
628 20241120 091200 27718832 796 796 796 796 5007
629 20241120 091100 23733260 796 788 796 783 3181
630 20241120 091000 21224887 788 785 788 785 20000
631 20241120 090900 5465622 785 785 785 785 0
632 20241120 090800 5465622 785 780 785 780 1924
633 20241120 090700 3964897 780 780 780 780 123
634 20241120 090600 3868957 780 780 780 780 113
635 20241120 090500 3780817 780 778 780 777 3050
636 20241120 090400 1407862 780 780 780 780 35
637 20241120 090300 1380562 780 780 780 780 1
638 20241120 090200 1379782 783 779 783 778 1443
639 20241120 090100 257121 779 779 779 779 31
640 20241120 090000 232972 785 779 785 779 298