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

643
065420/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194100,67017237,231,231,231,231,26827
20241120,194000,67017237,231,231,231,231,0
20241120,193900,67017237,231,231,231,231,0
20241120,193800,67017237,231,231,231,231,0
20241120,193700,67017237,231,231,231,231,0
20241120,193600,67017237,231,231,231,231,0
20241120,193500,67017237,231,231,231,231,0
20241120,193400,67017237,231,231,231,231,0
20241120,193300,67017237,231,231,231,231,0
20241120,193200,67017237,231,231,231,231,0
20241120,193100,67017237,231,231,231,231,0
20241120,193000,67017237,231,231,231,231,0
20241120,192900,67017237,231,231,231,231,0
20241120,192800,67017237,231,231,231,231,0
20241120,192700,67017237,231,231,231,231,0
20241120,192600,67017237,231,231,231,231,0
20241120,192500,67017237,231,231,231,231,0
20241120,192400,67017237,231,231,231,231,0
20241120,192300,67017237,231,231,231,231,0
20241120,192200,67017237,231,231,231,231,0
20241120,192100,67017237,231,231,231,231,0
20241120,192000,67017237,231,231,231,231,0
20241120,191900,67017237,231,231,231,231,0
20241120,191800,67017237,231,231,231,231,0
20241120,191700,67017237,231,231,231,231,0
20241120,191600,67017237,231,231,231,231,0
20241120,191500,67017237,231,231,231,231,0
20241120,191400,67017237,231,231,231,231,0
20241120,191300,67017237,231,231,231,231,0
20241120,191200,67017237,231,231,231,231,0
20241120,191100,67017237,231,231,231,231,26827
20241120,191000,67017237,231,231,231,231,0
20241120,190900,67017237,231,231,231,231,0
20241120,190800,67017237,231,231,231,231,0
20241120,190700,67017237,231,231,231,231,0
20241120,190600,67017237,231,231,231,231,0
20241120,190500,67017237,231,231,231,231,0
20241120,190400,67017237,231,231,231,231,0
20241120,190300,67017237,231,231,231,231,0
20241120,190200,67017237,231,231,231,231,0
20241120,190100,67017237,231,231,231,231,0
20241120,190000,67017237,231,231,231,231,0
20241120,185900,67017237,231,231,231,231,0
20241120,185800,67017237,231,231,231,231,0
20241120,185700,67017237,231,231,231,231,0
20241120,185600,67017237,231,231,231,231,0
20241120,185500,67017237,231,231,231,231,0
20241120,185400,67017237,231,231,231,231,0
20241120,185300,67017237,231,231,231,231,0
20241120,185200,67017237,231,231,231,231,0
20241120,185100,67017237,231,231,231,231,0
20241120,185000,67017237,231,231,231,231,0
20241120,184900,67017237,231,231,231,231,0
20241120,184800,67017237,231,231,231,231,0
20241120,184700,67017237,231,231,231,231,0
20241120,184600,67017237,231,231,231,231,0
20241120,184500,67017237,231,231,231,231,0
20241120,184400,67017237,231,231,231,231,0
20241120,184300,67017237,231,231,231,231,0
20241120,184200,67017237,231,231,231,231,0
20241120,184100,67017237,231,231,231,231,26827
20241120,184000,67017237,231,231,231,231,0
20241120,183900,67017237,231,231,231,231,0
20241120,183800,67017237,231,231,231,231,0
20241120,183700,67017237,231,231,231,231,0
20241120,183600,67017237,231,231,231,231,0
20241120,183500,67017237,231,231,231,231,0
20241120,183400,67017237,231,231,231,231,0
20241120,183300,67017237,231,231,231,231,0
20241120,183200,67017237,231,231,231,231,0
20241120,183100,67017237,231,231,231,231,0
20241120,183000,67017237,231,231,231,231,0
20241120,182900,67017237,231,231,231,231,0
20241120,182800,67017237,231,231,231,231,0
20241120,182700,67017237,231,231,231,231,0
20241120,182600,67017237,231,231,231,231,0
20241120,182500,67017237,231,231,231,231,0
20241120,182400,67017237,231,231,231,231,0
20241120,182300,67017237,231,231,231,231,0
20241120,182200,67017237,231,231,231,231,0
20241120,182100,67017237,231,231,231,231,0
20241120,182000,67017237,231,231,231,231,0
20241120,181900,67017237,231,231,231,231,0
20241120,181800,67017237,231,231,231,231,0
20241120,181700,67017237,231,231,231,231,0
20241120,181600,67017237,231,231,231,231,0
20241120,181500,67017237,231,231,231,231,0
20241120,181400,67017237,231,231,231,231,0
20241120,181300,67017237,231,231,231,231,0
20241120,181200,67017237,231,231,231,231,0
20241120,181100,67017237,231,231,231,231,26827
20241120,181000,67017237,231,231,231,231,0
20241120,180900,67017237,231,231,231,231,0
20241120,180800,67017237,231,231,231,231,0
20241120,180700,67017237,231,231,231,231,0
20241120,180600,67017237,231,231,231,231,0
20241120,180500,67017237,231,231,231,231,0
20241120,180400,67017237,231,231,231,231,0
20241120,180300,67017237,231,231,231,231,0
20241120,180200,67017237,231,231,231,231,0
20241120,180100,67017237,231,231,231,231,0
20241120,180000,67017237,231,231,231,231,0
20241120,175900,67017237,231,231,231,231,0
20241120,175800,67017237,231,231,231,231,0
20241120,175700,67017237,231,231,231,231,0
20241120,175600,67017237,231,231,231,231,0
20241120,175500,67017237,231,231,231,231,0
20241120,175400,67017237,231,231,231,231,0
20241120,175300,67017237,231,231,231,231,0
20241120,175200,67017237,231,231,231,231,0
20241120,175100,67017237,231,231,231,231,0
20241120,175000,67017237,231,231,231,231,0
20241120,174900,67017237,231,231,231,231,0
20241120,174800,67017237,231,231,231,231,0
20241120,174700,67017237,231,231,231,231,0
20241120,174600,67017237,231,231,231,231,0
20241120,174500,67017237,231,231,231,231,0
20241120,174400,67017237,231,231,231,231,0
20241120,174300,67017237,231,231,231,231,0
20241120,174200,67017237,231,231,231,231,0
20241120,174100,67017237,231,231,231,231,26827
20241120,174000,67017237,231,231,231,231,0
20241120,173900,67017237,231,231,231,231,0
20241120,173800,67017237,231,231,231,231,0
20241120,173700,67017237,231,231,231,231,0
20241120,173600,67017237,231,231,231,231,0
20241120,173500,67017237,231,231,231,231,0
20241120,173400,67017237,231,231,231,231,0
20241120,173300,67017237,231,231,231,231,0
20241120,173200,67017237,231,231,231,231,0
20241120,173100,67017237,231,231,231,231,0
20241120,173000,67017237,231,231,231,231,0
20241120,172900,67017237,231,231,231,231,0
20241120,172800,67017237,231,231,231,231,0
20241120,172700,67017237,231,231,231,231,0
20241120,172600,67017237,231,231,231,231,0
20241120,172500,67017237,231,231,231,231,0
20241120,172400,67017237,231,231,231,231,0
20241120,172300,67017237,231,231,231,231,0
20241120,172200,67017237,231,231,231,231,0
20241120,172100,67017237,231,231,231,231,0
20241120,172000,67017237,231,231,231,231,0
20241120,171900,67017237,231,231,231,231,0
20241120,171800,67017237,231,231,231,231,0
20241120,171700,67017237,231,231,231,231,0
20241120,171600,67017237,231,231,231,231,0
20241120,171500,67017237,231,231,231,231,0
20241120,171400,67017237,231,231,231,231,0
20241120,171300,67017237,231,231,231,231,0
20241120,171200,67017237,231,231,231,231,0
20241120,171100,67017237,231,231,231,231,26827
20241120,171000,67017237,231,231,231,231,0
20241120,170900,67017237,231,231,231,231,0
20241120,170800,67017237,231,231,231,231,0
20241120,170700,67017237,231,231,231,231,0
20241120,170600,67017237,231,231,231,231,0
20241120,170500,67017237,231,231,231,231,0
20241120,170400,67017237,231,231,231,231,0
20241120,170300,67017237,231,231,231,231,0
20241120,170200,67017237,231,231,231,231,0
20241120,170100,67017237,231,231,231,231,0
20241120,170000,67017237,231,231,231,231,0
20241120,165900,67017237,231,231,231,231,0
20241120,165800,67017237,231,231,231,231,0
20241120,165700,67017237,231,231,231,231,0
20241120,165600,67017237,231,231,231,231,0
20241120,165500,67017237,231,231,231,231,0
20241120,165400,67017237,231,231,231,231,0
20241120,165300,67017237,231,231,231,231,0
20241120,165200,67017237,231,231,231,231,0
20241120,165100,67017237,231,231,231,231,0
20241120,165000,67017237,231,231,231,231,0
20241120,164900,67017237,231,231,231,231,0
20241120,164800,67017237,231,231,231,231,0
20241120,164700,67017237,231,231,231,231,0
20241120,164600,67017237,231,231,231,231,0
20241120,164500,67017237,231,231,231,231,0
20241120,164400,67017237,231,231,231,231,0
20241120,164300,67017237,231,231,231,231,0
20241120,164200,67017237,231,231,231,231,0
20241120,164100,67017237,231,231,231,231,26827
20241120,164000,67017237,231,231,231,231,0
20241120,163900,67017237,231,231,231,231,0
20241120,163800,67017237,231,231,231,231,0
20241120,163700,67017237,231,231,231,231,0
20241120,163600,67017237,231,231,231,231,0
20241120,163500,67017237,231,231,231,231,0
20241120,163400,67017237,231,231,231,231,0
20241120,163300,67017237,231,231,231,231,0
20241120,163200,67017237,231,231,231,231,0
20241120,163100,67017237,231,231,231,231,0
20241120,163000,67017237,231,231,231,231,0
20241120,162900,67017237,231,231,231,231,0
20241120,162800,67017237,231,231,231,231,0
20241120,162700,67017237,231,231,231,231,0
20241120,162600,67017237,231,231,231,231,0
20241120,162500,67017237,231,231,231,231,0
20241120,162400,67017237,231,231,231,231,0
20241120,162300,67017237,231,231,231,231,0
20241120,162200,67017237,231,231,231,231,0
20241120,162100,67017237,231,231,231,231,0
20241120,162000,67017237,231,231,231,231,0
20241120,161900,67017237,231,231,231,231,0
20241120,161800,67017237,231,231,231,231,0
20241120,161700,67017237,231,231,231,231,0
20241120,161600,67017237,231,231,231,231,0
20241120,161500,67017237,231,231,231,231,0
20241120,161400,67017237,231,231,231,231,0
20241120,161300,67017237,231,231,231,231,0
20241120,161200,67017237,231,231,231,231,0
20241120,161100,67017237,231,231,231,231,26827
20241120,161000,67017237,231,231,231,231,0
20241120,160900,67017237,231,231,231,231,0
20241120,160800,67017237,231,231,231,231,0
20241120,160700,67017237,231,231,231,231,0
20241120,160600,67017237,231,231,231,231,0
20241120,160500,67017237,231,231,231,231,0
20241120,160400,67017237,231,231,231,231,0
20241120,160300,67017237,231,231,231,231,0
20241120,160200,67017237,231,231,231,231,0
20241120,160100,67017237,231,231,231,231,0
20241120,160000,67017237,231,231,231,231,0
20241120,155900,67017237,231,231,231,231,0
20241120,155800,67017237,231,231,231,231,0
20241120,155700,67017237,231,231,231,231,0
20241120,155600,67017237,231,231,231,231,0
20241120,155500,67017237,231,231,231,231,0
20241120,155400,67017237,231,231,231,231,0
20241120,155300,67017237,231,231,231,231,0
20241120,155200,67017237,231,231,231,231,0
20241120,155100,67017237,231,231,231,231,0
20241120,155000,67017237,231,231,231,231,0
20241120,154900,67017237,231,231,231,231,0
20241120,154800,67017237,231,231,231,231,0
20241120,154700,67017237,231,231,231,231,0
20241120,154600,67017237,231,231,231,231,0
20241120,154500,67017237,231,231,231,231,0
20241120,154400,67017237,231,231,231,231,0
20241120,154300,67017237,231,231,231,231,0
20241120,154200,67017237,231,231,231,231,0
20241120,154100,67017237,231,231,231,231,26827
20241120,154000,67017237,231,231,231,231,0
20241120,153900,67017237,231,231,231,231,0
20241120,153800,67017237,231,231,231,231,0
20241120,153700,67017237,231,231,231,231,0
20241120,153600,67017237,231,231,231,231,0
20241120,153500,67017237,231,231,231,231,0
20241120,153400,67017237,231,231,231,231,0
20241120,153300,67017237,231,231,231,231,0
20241120,153200,67017237,231,231,231,231,0
20241120,153100,67017237,231,231,231,231,0
20241120,153000,67017237,231,231,231,231,26827
20241120,152900,60820200,230,230,230,230,0
20241120,152800,60820200,230,230,230,230,0
20241120,152700,60820200,230,230,230,230,0
20241120,152600,60820200,230,230,230,230,0
20241120,152500,60820200,230,230,230,230,0
20241120,152400,60820200,230,230,230,230,0
20241120,152300,60820200,230,230,230,230,0
20241120,152200,60820200,230,230,230,230,0
20241120,152100,60820200,230,230,230,230,0
20241120,152000,60820200,230,230,230,230,0
20241120,151900,60820200,230,230,230,230,0
20241120,151800,60820200,230,230,230,230,0
20241120,151700,60820200,230,230,230,230,1
20241120,151600,60819970,231,231,231,231,0
20241120,151500,60819970,231,231,231,231,0
20241120,151400,60819970,231,231,231,231,0
20241120,151300,60819970,231,231,231,231,0
20241120,151200,60819970,231,231,231,231,0
20241120,151100,60819970,231,231,231,231,0
20241120,151000,60819970,231,231,231,231,0
20241120,150900,60819970,231,231,231,231,0
20241120,150800,60819970,231,231,231,231,0
20241120,150700,60819970,231,231,231,231,0
20241120,150600,60819970,231,231,231,231,0
20241120,150500,60819970,231,231,231,231,1
20241120,150400,60819739,231,231,231,231,0
20241120,150300,60819739,231,231,231,231,0
20241120,150200,60819739,231,231,231,231,11
20241120,150100,60817198,231,231,231,231,0
20241120,150000,60817198,231,231,231,231,0
20241120,145900,60817198,231,231,231,231,0
20241120,145800,60817198,231,231,231,231,0
20241120,145700,60817198,231,231,231,231,0
20241120,145600,60817198,231,231,231,231,0
20241120,145500,60817198,231,231,231,231,39
20241120,145400,60808189,231,231,231,231,0
20241120,145300,60808189,231,231,231,231,2
20241120,145200,60807727,231,231,231,231,0
20241120,145100,60807727,231,231,231,231,0
20241120,145000,60807727,231,231,231,231,0
20241120,144900,60807727,231,231,231,231,0
20241120,144800,60807727,231,231,231,231,10
20241120,144700,60805417,230,230,230,230,1
20241120,144600,60805187,231,231,231,231,0
20241120,144500,60805187,231,231,231,231,0
20241120,144400,60805187,231,231,231,231,0
20241120,144300,60805187,231,231,231,231,0
20241120,144200,60805187,231,231,231,231,0
20241120,144100,60805187,231,231,231,231,0
20241120,144000,60805187,231,231,231,231,0
20241120,143900,60805187,231,231,231,231,0
20241120,143800,60805187,231,231,231,231,0
20241120,143700,60805187,231,231,231,231,0
20241120,143600,60805187,231,231,231,231,0
20241120,143500,60805187,231,231,231,231,0
20241120,143400,60805187,231,231,231,231,0
20241120,143300,60805187,231,231,231,231,0
20241120,143200,60805187,231,231,231,231,0
20241120,143100,60805187,231,231,231,231,0
20241120,143000,60805187,231,231,231,231,1
20241120,142900,60804956,231,231,231,231,0
20241120,142800,60804956,231,231,231,231,0
20241120,142700,60804956,231,230,231,230,5000
20241120,142600,59654954,230,230,230,230,0
20241120,142500,59654954,230,230,230,230,0
20241120,142400,59654954,230,230,230,230,0
20241120,142300,59654954,230,230,230,230,0
20241120,142200,59654954,230,230,230,230,1
20241120,142100,59654724,230,230,230,230,0
20241120,142000,59654724,230,230,230,230,1
20241120,141900,59654494,230,230,230,230,10316
20241120,141800,57281814,231,231,231,231,0
20241120,141700,57281814,231,229,231,229,49634
20241120,141600,45867236,230,230,230,230,1
20241120,141500,45867006,229,229,229,229,24
20241120,141400,45861510,228,228,228,228,0
20241120,141300,45861510,228,228,228,228,0
20241120,141200,45861510,228,229,229,228,238
20241120,141100,45807014,229,229,229,229,0
20241120,141000,45807014,229,229,229,229,768
20241120,140900,45631142,229,229,229,229,0
20241120,140800,45631142,229,229,229,229,0
20241120,140700,45631142,229,229,229,229,0
20241120,140600,45631142,229,229,229,229,0
20241120,140500,45631142,229,229,229,229,0
20241120,140400,45631142,229,229,229,229,0
20241120,140300,45631142,229,229,229,229,17
20241120,140200,45627249,227,227,227,227,0
20241120,140100,45627249,227,227,227,227,0
20241120,140000,45627249,227,227,227,227,2
20241120,135900,45626795,229,229,229,229,6
20241120,135800,45625421,229,229,229,229,0
20241120,135700,45625421,229,229,229,229,100
20241120,135600,45602521,227,227,227,227,0
20241120,135500,45602521,227,227,227,227,0
20241120,135400,45602521,227,227,227,227,0
20241120,135300,45602521,227,227,227,227,0
20241120,135200,45602521,227,227,227,227,0
20241120,135100,45602521,227,227,227,227,0
20241120,135000,45602521,227,227,227,227,0
20241120,134900,45602521,227,227,227,227,0
20241120,134800,45602521,227,227,227,227,0
20241120,134700,45602521,227,227,227,227,2201
20241120,134600,45102894,227,227,227,227,0
20241120,134500,45102894,227,227,227,227,0
20241120,134400,45102894,227,227,227,227,0
20241120,134300,45102894,227,227,227,227,0
20241120,134200,45102894,227,227,227,227,0
20241120,134100,45102894,227,227,227,227,0
20241120,134000,45102894,227,227,227,227,0
20241120,133900,45102894,227,227,227,227,5494
20241120,133800,43855756,229,229,229,229,0
20241120,133700,43855756,229,229,229,229,0
20241120,133600,43855756,229,227,229,227,943
20241120,133500,43641495,229,229,229,229,0
20241120,133400,43641495,229,229,229,229,0
20241120,133300,43641495,229,229,229,229,0
20241120,133200,43641495,229,229,229,229,0
20241120,133100,43641495,229,229,229,229,0
20241120,133000,43641495,229,229,229,229,0
20241120,132900,43641495,229,229,229,229,0
20241120,132800,43641495,229,229,229,229,0
20241120,132700,43641495,229,229,229,229,0
20241120,132600,43641495,229,229,229,229,0
20241120,132500,43641495,229,229,229,229,0
20241120,132400,43641495,229,229,229,229,79
20241120,132300,43623404,229,229,229,229,0
20241120,132200,43623404,229,229,229,229,0
20241120,132100,43623404,229,229,229,229,0
20241120,132000,43623404,229,229,229,229,0
20241120,131900,43623404,229,229,229,229,0
20241120,131800,43623404,229,229,229,229,0
20241120,131700,43623404,229,229,229,229,0
20241120,131600,43623404,229,229,229,229,5
20241120,131500,43622259,229,229,229,229,2
20241120,131400,43621801,229,229,229,229,1
20241120,131300,43621572,229,229,229,229,1
20241120,131200,43621343,227,227,227,227,0
20241120,131100,43621343,227,227,227,227,0
20241120,131000,43621343,227,227,227,227,0
20241120,130900,43621343,227,227,227,227,5172
20241120,130800,42447299,230,230,230,230,1
20241120,130700,42447069,227,227,227,227,0
20241120,130600,42447069,227,227,227,227,602
20241120,130500,42310415,228,228,228,228,0
20241120,130400,42310415,228,228,228,227,17614
20241120,130300,38299398,230,229,230,229,11
20241120,130200,38296878,230,230,230,230,0
20241120,130100,38296878,230,230,230,230,0
20241120,130000,38296878,230,230,230,230,0
20241120,125900,38296878,230,230,230,230,0
20241120,125800,38296878,230,230,230,230,0
20241120,125700,38296878,230,230,230,230,0
20241120,125600,38296878,230,230,230,230,1
20241120,125500,38296648,228,228,228,228,2258
20241120,125400,37781824,228,229,229,228,1297
20241120,125300,37486100,230,230,230,230,0
20241120,125200,37486100,230,230,230,230,0
20241120,125100,37486100,230,230,230,230,0
20241120,125000,37486100,230,230,230,230,0
20241120,124900,37486100,230,230,230,230,0
20241120,124800,37486100,230,230,230,230,0
20241120,124700,37486100,230,230,230,230,0
20241120,124600,37486100,230,230,230,230,0
20241120,124500,37486100,230,230,230,230,2
20241120,124400,37485640,228,229,229,228,400
20241120,124300,37394430,228,228,228,228,0
20241120,124200,37394430,228,228,228,228,0
20241120,124100,37394430,228,229,229,228,799
20241120,124000,37212255,228,228,228,228,0
20241120,123900,37212255,228,229,229,228,20302
20241120,123800,32583331,230,230,230,230,0
20241120,123700,32583331,230,230,230,230,0
20241120,123600,32583331,230,230,230,230,0
20241120,123500,32583331,230,230,230,230,0
20241120,123400,32583331,230,230,230,230,0
20241120,123300,32583331,230,230,230,230,0
20241120,123200,32583331,230,230,230,230,0
20241120,123100,32583331,230,230,230,230,0
20241120,123000,32583331,230,230,230,230,1
20241120,122900,32583101,229,229,229,229,4
20241120,122800,32582185,230,230,230,230,0
20241120,122700,32582185,230,230,230,230,0
20241120,122600,32582185,230,230,230,230,0
20241120,122500,32582185,230,230,230,230,0
20241120,122400,32582185,230,230,230,230,23
20241120,122300,32576895,230,230,230,230,2
20241120,122200,32576435,229,229,229,229,0
20241120,122100,32576435,229,229,229,229,0
20241120,122000,32576435,229,229,229,229,23
20241120,121900,32571168,230,230,230,230,0
20241120,121800,32571168,230,230,230,230,0
20241120,121700,32571168,230,230,230,230,0
20241120,121600,32571168,230,230,230,230,0
20241120,121500,32571168,230,228,230,228,6080
20241120,121400,31184924,230,230,230,230,0
20241120,121300,31184924,230,230,230,230,0
20241120,121200,31184924,230,230,230,230,1
20241120,121100,31184694,229,229,229,229,0
20241120,121000,31184694,229,229,229,229,18
20241120,120900,31180572,229,229,229,229,0
20241120,120800,31180572,229,229,229,229,190
20241120,120700,31137062,230,230,230,230,60
20241120,120600,31123262,230,230,230,230,0
20241120,120500,31123262,230,230,230,230,0
20241120,120400,31123262,230,229,230,228,3609
20241120,120300,30299919,230,230,230,230,0
20241120,120200,30299919,230,230,230,230,0
20241120,120100,30299919,230,230,230,230,0
20241120,120000,30299919,230,230,230,230,0
20241120,115900,30299919,230,230,230,230,0
20241120,115800,30299919,230,230,230,230,0
20241120,115700,30299919,230,230,230,230,0
20241120,115600,30299919,230,230,230,230,0
20241120,115500,30299919,230,230,230,230,0
20241120,115400,30299919,230,230,230,230,0
20241120,115300,30299919,230,229,230,229,13
20241120,115200,30296939,231,231,231,231,0
20241120,115100,30296939,231,231,231,231,1
20241120,115000,30296708,228,228,228,228,0
20241120,114900,30296708,228,228,228,228,0
20241120,114800,30296708,228,229,229,228,5500
20241120,114700,29040654,231,231,231,231,0
20241120,114600,29040654,231,231,231,231,0
20241120,114500,29040654,231,229,231,229,6193
20241120,114400,27622189,231,231,231,231,0
20241120,114300,27622189,231,231,231,231,0
20241120,114200,27622189,231,231,231,231,0
20241120,114100,27622189,231,231,231,231,0
20241120,114000,27622189,231,231,231,231,0
20241120,113900,27622189,231,231,231,231,0
20241120,113800,27622189,231,231,231,231,0
20241120,113700,27622189,231,231,231,231,2
20241120,113600,27621727,231,231,231,231,1
20241120,113500,27621496,231,232,232,231,5
20241120,113400,27620340,232,232,232,232,0
20241120,113300,27620340,232,232,232,232,1
20241120,113200,27620108,229,229,229,229,0
20241120,113100,27620108,229,229,229,229,274
20241120,113000,27557362,232,232,232,232,0
20241120,112900,27557362,232,232,232,232,1
20241120,112800,27557130,230,230,230,230,8691
20241120,112700,25558200,230,230,230,230,40
20241120,112600,25549000,230,230,230,230,0
20241120,112500,25549000,230,230,230,230,0
20241120,112400,25549000,230,230,230,230,0
20241120,112300,25549000,230,230,230,230,0
20241120,112200,25549000,230,230,230,230,10
20241120,112100,25546700,230,230,230,230,0
20241120,112000,25546700,230,230,230,230,0
20241120,111900,25546700,230,230,230,230,0
20241120,111800,25546700,230,230,230,230,0
20241120,111700,25546700,230,230,230,230,22
20241120,111600,25541640,230,230,230,230,0
20241120,111500,25541640,230,232,232,230,36546
20241120,111400,17129531,232,232,232,232,19
20241120,111300,17125123,232,232,232,232,11
20241120,111200,17122571,233,233,233,233,0
20241120,111100,17122571,233,233,233,233,0
20241120,111000,17122571,233,233,233,233,0
20241120,110900,17122571,233,233,233,233,2
20241120,110800,17122105,233,233,233,233,0
20241120,110700,17122105,233,233,233,233,0
20241120,110600,17122105,233,233,233,233,0
20241120,110500,17122105,233,233,233,233,0
20241120,110400,17122105,233,233,233,233,0
20241120,110300,17122105,233,233,233,233,0
20241120,110200,17122105,233,233,233,233,0
20241120,110100,17122105,233,233,233,233,0
20241120,110000,17122105,233,233,233,233,1
20241120,105900,17121872,233,233,233,233,1
20241120,105800,17121639,233,233,233,233,79
20241120,105700,17103232,233,233,233,233,1001
20241120,105600,16869999,233,233,233,233,0
20241120,105500,16869999,233,233,233,233,5
20241120,105400,16868834,233,233,233,233,0
20241120,105300,16868834,233,233,233,233,0
20241120,105200,16868834,233,233,233,233,0
20241120,105100,16868834,233,233,233,233,0
20241120,105000,16868834,233,233,233,233,0
20241120,104900,16868834,233,233,233,233,0
20241120,104800,16868834,233,233,233,233,0
20241120,104700,16868834,233,233,233,233,0
20241120,104600,16868834,233,233,233,233,0
20241120,104500,16868834,233,233,233,233,0
20241120,104400,16868834,233,233,233,233,0
20241120,104300,16868834,233,233,233,233,0
20241120,104200,16868834,233,233,233,233,0
20241120,104100,16868834,233,232,233,232,5001
20241120,104000,15708601,231,231,231,231,36
20241120,103900,15700285,231,231,231,231,0
20241120,103800,15700285,231,231,231,231,0
20241120,103700,15700285,231,231,231,231,0
20241120,103600,15700285,231,231,231,231,0
20241120,103500,15700285,231,231,231,231,0
20241120,103400,15700285,231,231,231,231,0
20241120,103300,15700285,231,231,231,231,0
20241120,103200,15700285,231,231,231,231,0
20241120,103100,15700285,231,231,231,231,9
20241120,103000,15698206,231,231,231,231,5031
20241120,102900,14536045,232,232,232,232,0
20241120,102800,14536045,232,231,232,231,10
20241120,102700,14533734,231,232,232,231,203
20241120,102600,14486743,232,232,232,232,0
20241120,102500,14486743,232,232,232,232,0
20241120,102400,14486743,232,232,232,232,0
20241120,102300,14486743,232,232,232,232,0
20241120,102200,14486743,232,232,232,232,0
20241120,102100,14486743,232,232,232,232,0
20241120,102000,14486743,232,232,232,232,0
20241120,101900,14486743,232,232,232,232,0
20241120,101800,14486743,232,232,232,232,0
20241120,101700,14486743,232,232,232,232,0
20241120,101600,14486743,232,232,232,232,0
20241120,101500,14486743,232,232,232,232,0
20241120,101400,14486743,232,232,232,232,180
20241120,101300,14444983,232,232,232,232,0
20241120,101200,14444983,232,232,232,232,0
20241120,101100,14444983,232,232,232,232,500
20241120,101000,14328983,232,232,232,232,94
20241120,100900,14307175,232,232,232,232,0
20241120,100800,14307175,232,232,232,232,0
20241120,100700,14307175,232,232,232,232,5
20241120,100600,14306015,232,232,232,232,0
20241120,100500,14306015,232,232,232,232,0
20241120,100400,14306015,232,232,232,232,20
20241120,100300,14301375,232,229,232,229,2
20241120,100200,14300914,232,232,232,232,10
20241120,100100,14298594,232,232,232,232,0
20241120,100000,14298594,232,229,232,229,4483
20241120,095900,13271978,229,229,229,229,0
20241120,095800,13271978,229,229,229,229,0
20241120,095700,13271978,229,229,229,229,1
20241120,095600,13271749,229,229,229,229,36
20241120,095500,13263505,231,231,231,231,0
20241120,095400,13263505,231,231,231,231,0
20241120,095300,13263505,231,231,231,231,0
20241120,095200,13263505,231,231,231,231,0
20241120,095100,13263505,231,231,231,231,1
20241120,095000,13263274,231,229,231,229,285
20241120,094900,13197989,231,231,231,231,0
20241120,094800,13197989,231,231,231,231,0
20241120,094700,13197989,231,231,231,231,0
20241120,094600,13197989,231,231,231,231,1915
20241120,094500,12755624,231,231,231,231,0
20241120,094400,12755624,231,231,231,231,11
20241120,094300,12753083,231,229,231,229,749
20241120,094200,12581540,229,229,229,229,20
20241120,094100,12576960,229,228,229,228,57
20241120,094000,12563954,229,229,229,229,160
20241120,093900,12527314,229,229,229,229,0
20241120,093800,12527314,229,229,229,229,0
20241120,093700,12527314,229,229,229,229,22
20241120,093600,12522276,229,229,229,229,2050
20241120,093500,12052826,229,229,229,229,3000
20241120,093400,11365826,230,230,230,230,1
20241120,093300,11365596,231,231,231,231,0
20241120,093200,11365596,231,231,231,231,2
20241120,093100,11365134,228,228,228,228,0
20241120,093000,11365134,228,228,228,228,6098
20241120,092900,9974790,230,229,230,229,11554
20241120,092800,7328923,229,229,229,229,7440
20241120,092700,5625163,229,229,229,229,2681
20241120,092600,5011214,229,229,229,229,0
20241120,092500,5011214,229,229,229,229,0
20241120,092400,5011214,229,229,229,229,0
20241120,092300,5011214,229,229,229,229,3291
20241120,092200,4257575,229,229,229,229,3655
20241120,092100,3420580,229,229,229,229,100
20241120,092000,3397680,228,228,228,228,2000
20241120,091900,2941680,228,228,228,228,0
20241120,091800,2941680,228,228,228,228,2168
20241120,091700,2447376,228,228,228,228,332
20241120,091600,2371680,228,228,228,228,0
20241120,091500,2371680,228,228,228,228,0
20241120,091400,2371680,228,228,228,228,0
20241120,091300,2371680,228,228,228,228,500
20241120,091200,2257680,227,228,228,227,815
20241120,091100,2072475,228,228,228,228,0
20241120,091000,2072475,228,228,228,228,1387
20241120,090900,1756239,228,228,228,228,0
20241120,090800,1756239,228,228,228,228,0
20241120,090700,1756239,228,228,228,228,455
20241120,090600,1652499,228,228,228,228,2867
20241120,090500,998823,228,228,228,228,0
20241120,090400,998823,228,228,228,228,0
20241120,090300,998823,228,229,229,228,1179
20241120,090200,729133,229,229,229,229,26
20241120,090100,723179,229,229,229,229,419
20241120,090000,627228,228,228,228,228,2751
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 194100 67017237 231 231 231 231 26827
3 20241120 194000 67017237 231 231 231 231 0
4 20241120 193900 67017237 231 231 231 231 0
5 20241120 193800 67017237 231 231 231 231 0
6 20241120 193700 67017237 231 231 231 231 0
7 20241120 193600 67017237 231 231 231 231 0
8 20241120 193500 67017237 231 231 231 231 0
9 20241120 193400 67017237 231 231 231 231 0
10 20241120 193300 67017237 231 231 231 231 0
11 20241120 193200 67017237 231 231 231 231 0
12 20241120 193100 67017237 231 231 231 231 0
13 20241120 193000 67017237 231 231 231 231 0
14 20241120 192900 67017237 231 231 231 231 0
15 20241120 192800 67017237 231 231 231 231 0
16 20241120 192700 67017237 231 231 231 231 0
17 20241120 192600 67017237 231 231 231 231 0
18 20241120 192500 67017237 231 231 231 231 0
19 20241120 192400 67017237 231 231 231 231 0
20 20241120 192300 67017237 231 231 231 231 0
21 20241120 192200 67017237 231 231 231 231 0
22 20241120 192100 67017237 231 231 231 231 0
23 20241120 192000 67017237 231 231 231 231 0
24 20241120 191900 67017237 231 231 231 231 0
25 20241120 191800 67017237 231 231 231 231 0
26 20241120 191700 67017237 231 231 231 231 0
27 20241120 191600 67017237 231 231 231 231 0
28 20241120 191500 67017237 231 231 231 231 0
29 20241120 191400 67017237 231 231 231 231 0
30 20241120 191300 67017237 231 231 231 231 0
31 20241120 191200 67017237 231 231 231 231 0
32 20241120 191100 67017237 231 231 231 231 26827
33 20241120 191000 67017237 231 231 231 231 0
34 20241120 190900 67017237 231 231 231 231 0
35 20241120 190800 67017237 231 231 231 231 0
36 20241120 190700 67017237 231 231 231 231 0
37 20241120 190600 67017237 231 231 231 231 0
38 20241120 190500 67017237 231 231 231 231 0
39 20241120 190400 67017237 231 231 231 231 0
40 20241120 190300 67017237 231 231 231 231 0
41 20241120 190200 67017237 231 231 231 231 0
42 20241120 190100 67017237 231 231 231 231 0
43 20241120 190000 67017237 231 231 231 231 0
44 20241120 185900 67017237 231 231 231 231 0
45 20241120 185800 67017237 231 231 231 231 0
46 20241120 185700 67017237 231 231 231 231 0
47 20241120 185600 67017237 231 231 231 231 0
48 20241120 185500 67017237 231 231 231 231 0
49 20241120 185400 67017237 231 231 231 231 0
50 20241120 185300 67017237 231 231 231 231 0
51 20241120 185200 67017237 231 231 231 231 0
52 20241120 185100 67017237 231 231 231 231 0
53 20241120 185000 67017237 231 231 231 231 0
54 20241120 184900 67017237 231 231 231 231 0
55 20241120 184800 67017237 231 231 231 231 0
56 20241120 184700 67017237 231 231 231 231 0
57 20241120 184600 67017237 231 231 231 231 0
58 20241120 184500 67017237 231 231 231 231 0
59 20241120 184400 67017237 231 231 231 231 0
60 20241120 184300 67017237 231 231 231 231 0
61 20241120 184200 67017237 231 231 231 231 0
62 20241120 184100 67017237 231 231 231 231 26827
63 20241120 184000 67017237 231 231 231 231 0
64 20241120 183900 67017237 231 231 231 231 0
65 20241120 183800 67017237 231 231 231 231 0
66 20241120 183700 67017237 231 231 231 231 0
67 20241120 183600 67017237 231 231 231 231 0
68 20241120 183500 67017237 231 231 231 231 0
69 20241120 183400 67017237 231 231 231 231 0
70 20241120 183300 67017237 231 231 231 231 0
71 20241120 183200 67017237 231 231 231 231 0
72 20241120 183100 67017237 231 231 231 231 0
73 20241120 183000 67017237 231 231 231 231 0
74 20241120 182900 67017237 231 231 231 231 0
75 20241120 182800 67017237 231 231 231 231 0
76 20241120 182700 67017237 231 231 231 231 0
77 20241120 182600 67017237 231 231 231 231 0
78 20241120 182500 67017237 231 231 231 231 0
79 20241120 182400 67017237 231 231 231 231 0
80 20241120 182300 67017237 231 231 231 231 0
81 20241120 182200 67017237 231 231 231 231 0
82 20241120 182100 67017237 231 231 231 231 0
83 20241120 182000 67017237 231 231 231 231 0
84 20241120 181900 67017237 231 231 231 231 0
85 20241120 181800 67017237 231 231 231 231 0
86 20241120 181700 67017237 231 231 231 231 0
87 20241120 181600 67017237 231 231 231 231 0
88 20241120 181500 67017237 231 231 231 231 0
89 20241120 181400 67017237 231 231 231 231 0
90 20241120 181300 67017237 231 231 231 231 0
91 20241120 181200 67017237 231 231 231 231 0
92 20241120 181100 67017237 231 231 231 231 26827
93 20241120 181000 67017237 231 231 231 231 0
94 20241120 180900 67017237 231 231 231 231 0
95 20241120 180800 67017237 231 231 231 231 0
96 20241120 180700 67017237 231 231 231 231 0
97 20241120 180600 67017237 231 231 231 231 0
98 20241120 180500 67017237 231 231 231 231 0
99 20241120 180400 67017237 231 231 231 231 0
100 20241120 180300 67017237 231 231 231 231 0
101 20241120 180200 67017237 231 231 231 231 0
102 20241120 180100 67017237 231 231 231 231 0
103 20241120 180000 67017237 231 231 231 231 0
104 20241120 175900 67017237 231 231 231 231 0
105 20241120 175800 67017237 231 231 231 231 0
106 20241120 175700 67017237 231 231 231 231 0
107 20241120 175600 67017237 231 231 231 231 0
108 20241120 175500 67017237 231 231 231 231 0
109 20241120 175400 67017237 231 231 231 231 0
110 20241120 175300 67017237 231 231 231 231 0
111 20241120 175200 67017237 231 231 231 231 0
112 20241120 175100 67017237 231 231 231 231 0
113 20241120 175000 67017237 231 231 231 231 0
114 20241120 174900 67017237 231 231 231 231 0
115 20241120 174800 67017237 231 231 231 231 0
116 20241120 174700 67017237 231 231 231 231 0
117 20241120 174600 67017237 231 231 231 231 0
118 20241120 174500 67017237 231 231 231 231 0
119 20241120 174400 67017237 231 231 231 231 0
120 20241120 174300 67017237 231 231 231 231 0
121 20241120 174200 67017237 231 231 231 231 0
122 20241120 174100 67017237 231 231 231 231 26827
123 20241120 174000 67017237 231 231 231 231 0
124 20241120 173900 67017237 231 231 231 231 0
125 20241120 173800 67017237 231 231 231 231 0
126 20241120 173700 67017237 231 231 231 231 0
127 20241120 173600 67017237 231 231 231 231 0
128 20241120 173500 67017237 231 231 231 231 0
129 20241120 173400 67017237 231 231 231 231 0
130 20241120 173300 67017237 231 231 231 231 0
131 20241120 173200 67017237 231 231 231 231 0
132 20241120 173100 67017237 231 231 231 231 0
133 20241120 173000 67017237 231 231 231 231 0
134 20241120 172900 67017237 231 231 231 231 0
135 20241120 172800 67017237 231 231 231 231 0
136 20241120 172700 67017237 231 231 231 231 0
137 20241120 172600 67017237 231 231 231 231 0
138 20241120 172500 67017237 231 231 231 231 0
139 20241120 172400 67017237 231 231 231 231 0
140 20241120 172300 67017237 231 231 231 231 0
141 20241120 172200 67017237 231 231 231 231 0
142 20241120 172100 67017237 231 231 231 231 0
143 20241120 172000 67017237 231 231 231 231 0
144 20241120 171900 67017237 231 231 231 231 0
145 20241120 171800 67017237 231 231 231 231 0
146 20241120 171700 67017237 231 231 231 231 0
147 20241120 171600 67017237 231 231 231 231 0
148 20241120 171500 67017237 231 231 231 231 0
149 20241120 171400 67017237 231 231 231 231 0
150 20241120 171300 67017237 231 231 231 231 0
151 20241120 171200 67017237 231 231 231 231 0
152 20241120 171100 67017237 231 231 231 231 26827
153 20241120 171000 67017237 231 231 231 231 0
154 20241120 170900 67017237 231 231 231 231 0
155 20241120 170800 67017237 231 231 231 231 0
156 20241120 170700 67017237 231 231 231 231 0
157 20241120 170600 67017237 231 231 231 231 0
158 20241120 170500 67017237 231 231 231 231 0
159 20241120 170400 67017237 231 231 231 231 0
160 20241120 170300 67017237 231 231 231 231 0
161 20241120 170200 67017237 231 231 231 231 0
162 20241120 170100 67017237 231 231 231 231 0
163 20241120 170000 67017237 231 231 231 231 0
164 20241120 165900 67017237 231 231 231 231 0
165 20241120 165800 67017237 231 231 231 231 0
166 20241120 165700 67017237 231 231 231 231 0
167 20241120 165600 67017237 231 231 231 231 0
168 20241120 165500 67017237 231 231 231 231 0
169 20241120 165400 67017237 231 231 231 231 0
170 20241120 165300 67017237 231 231 231 231 0
171 20241120 165200 67017237 231 231 231 231 0
172 20241120 165100 67017237 231 231 231 231 0
173 20241120 165000 67017237 231 231 231 231 0
174 20241120 164900 67017237 231 231 231 231 0
175 20241120 164800 67017237 231 231 231 231 0
176 20241120 164700 67017237 231 231 231 231 0
177 20241120 164600 67017237 231 231 231 231 0
178 20241120 164500 67017237 231 231 231 231 0
179 20241120 164400 67017237 231 231 231 231 0
180 20241120 164300 67017237 231 231 231 231 0
181 20241120 164200 67017237 231 231 231 231 0
182 20241120 164100 67017237 231 231 231 231 26827
183 20241120 164000 67017237 231 231 231 231 0
184 20241120 163900 67017237 231 231 231 231 0
185 20241120 163800 67017237 231 231 231 231 0
186 20241120 163700 67017237 231 231 231 231 0
187 20241120 163600 67017237 231 231 231 231 0
188 20241120 163500 67017237 231 231 231 231 0
189 20241120 163400 67017237 231 231 231 231 0
190 20241120 163300 67017237 231 231 231 231 0
191 20241120 163200 67017237 231 231 231 231 0
192 20241120 163100 67017237 231 231 231 231 0
193 20241120 163000 67017237 231 231 231 231 0
194 20241120 162900 67017237 231 231 231 231 0
195 20241120 162800 67017237 231 231 231 231 0
196 20241120 162700 67017237 231 231 231 231 0
197 20241120 162600 67017237 231 231 231 231 0
198 20241120 162500 67017237 231 231 231 231 0
199 20241120 162400 67017237 231 231 231 231 0
200 20241120 162300 67017237 231 231 231 231 0
201 20241120 162200 67017237 231 231 231 231 0
202 20241120 162100 67017237 231 231 231 231 0
203 20241120 162000 67017237 231 231 231 231 0
204 20241120 161900 67017237 231 231 231 231 0
205 20241120 161800 67017237 231 231 231 231 0
206 20241120 161700 67017237 231 231 231 231 0
207 20241120 161600 67017237 231 231 231 231 0
208 20241120 161500 67017237 231 231 231 231 0
209 20241120 161400 67017237 231 231 231 231 0
210 20241120 161300 67017237 231 231 231 231 0
211 20241120 161200 67017237 231 231 231 231 0
212 20241120 161100 67017237 231 231 231 231 26827
213 20241120 161000 67017237 231 231 231 231 0
214 20241120 160900 67017237 231 231 231 231 0
215 20241120 160800 67017237 231 231 231 231 0
216 20241120 160700 67017237 231 231 231 231 0
217 20241120 160600 67017237 231 231 231 231 0
218 20241120 160500 67017237 231 231 231 231 0
219 20241120 160400 67017237 231 231 231 231 0
220 20241120 160300 67017237 231 231 231 231 0
221 20241120 160200 67017237 231 231 231 231 0
222 20241120 160100 67017237 231 231 231 231 0
223 20241120 160000 67017237 231 231 231 231 0
224 20241120 155900 67017237 231 231 231 231 0
225 20241120 155800 67017237 231 231 231 231 0
226 20241120 155700 67017237 231 231 231 231 0
227 20241120 155600 67017237 231 231 231 231 0
228 20241120 155500 67017237 231 231 231 231 0
229 20241120 155400 67017237 231 231 231 231 0
230 20241120 155300 67017237 231 231 231 231 0
231 20241120 155200 67017237 231 231 231 231 0
232 20241120 155100 67017237 231 231 231 231 0
233 20241120 155000 67017237 231 231 231 231 0
234 20241120 154900 67017237 231 231 231 231 0
235 20241120 154800 67017237 231 231 231 231 0
236 20241120 154700 67017237 231 231 231 231 0
237 20241120 154600 67017237 231 231 231 231 0
238 20241120 154500 67017237 231 231 231 231 0
239 20241120 154400 67017237 231 231 231 231 0
240 20241120 154300 67017237 231 231 231 231 0
241 20241120 154200 67017237 231 231 231 231 0
242 20241120 154100 67017237 231 231 231 231 26827
243 20241120 154000 67017237 231 231 231 231 0
244 20241120 153900 67017237 231 231 231 231 0
245 20241120 153800 67017237 231 231 231 231 0
246 20241120 153700 67017237 231 231 231 231 0
247 20241120 153600 67017237 231 231 231 231 0
248 20241120 153500 67017237 231 231 231 231 0
249 20241120 153400 67017237 231 231 231 231 0
250 20241120 153300 67017237 231 231 231 231 0
251 20241120 153200 67017237 231 231 231 231 0
252 20241120 153100 67017237 231 231 231 231 0
253 20241120 153000 67017237 231 231 231 231 26827
254 20241120 152900 60820200 230 230 230 230 0
255 20241120 152800 60820200 230 230 230 230 0
256 20241120 152700 60820200 230 230 230 230 0
257 20241120 152600 60820200 230 230 230 230 0
258 20241120 152500 60820200 230 230 230 230 0
259 20241120 152400 60820200 230 230 230 230 0
260 20241120 152300 60820200 230 230 230 230 0
261 20241120 152200 60820200 230 230 230 230 0
262 20241120 152100 60820200 230 230 230 230 0
263 20241120 152000 60820200 230 230 230 230 0
264 20241120 151900 60820200 230 230 230 230 0
265 20241120 151800 60820200 230 230 230 230 0
266 20241120 151700 60820200 230 230 230 230 1
267 20241120 151600 60819970 231 231 231 231 0
268 20241120 151500 60819970 231 231 231 231 0
269 20241120 151400 60819970 231 231 231 231 0
270 20241120 151300 60819970 231 231 231 231 0
271 20241120 151200 60819970 231 231 231 231 0
272 20241120 151100 60819970 231 231 231 231 0
273 20241120 151000 60819970 231 231 231 231 0
274 20241120 150900 60819970 231 231 231 231 0
275 20241120 150800 60819970 231 231 231 231 0
276 20241120 150700 60819970 231 231 231 231 0
277 20241120 150600 60819970 231 231 231 231 0
278 20241120 150500 60819970 231 231 231 231 1
279 20241120 150400 60819739 231 231 231 231 0
280 20241120 150300 60819739 231 231 231 231 0
281 20241120 150200 60819739 231 231 231 231 11
282 20241120 150100 60817198 231 231 231 231 0
283 20241120 150000 60817198 231 231 231 231 0
284 20241120 145900 60817198 231 231 231 231 0
285 20241120 145800 60817198 231 231 231 231 0
286 20241120 145700 60817198 231 231 231 231 0
287 20241120 145600 60817198 231 231 231 231 0
288 20241120 145500 60817198 231 231 231 231 39
289 20241120 145400 60808189 231 231 231 231 0
290 20241120 145300 60808189 231 231 231 231 2
291 20241120 145200 60807727 231 231 231 231 0
292 20241120 145100 60807727 231 231 231 231 0
293 20241120 145000 60807727 231 231 231 231 0
294 20241120 144900 60807727 231 231 231 231 0
295 20241120 144800 60807727 231 231 231 231 10
296 20241120 144700 60805417 230 230 230 230 1
297 20241120 144600 60805187 231 231 231 231 0
298 20241120 144500 60805187 231 231 231 231 0
299 20241120 144400 60805187 231 231 231 231 0
300 20241120 144300 60805187 231 231 231 231 0
301 20241120 144200 60805187 231 231 231 231 0
302 20241120 144100 60805187 231 231 231 231 0
303 20241120 144000 60805187 231 231 231 231 0
304 20241120 143900 60805187 231 231 231 231 0
305 20241120 143800 60805187 231 231 231 231 0
306 20241120 143700 60805187 231 231 231 231 0
307 20241120 143600 60805187 231 231 231 231 0
308 20241120 143500 60805187 231 231 231 231 0
309 20241120 143400 60805187 231 231 231 231 0
310 20241120 143300 60805187 231 231 231 231 0
311 20241120 143200 60805187 231 231 231 231 0
312 20241120 143100 60805187 231 231 231 231 0
313 20241120 143000 60805187 231 231 231 231 1
314 20241120 142900 60804956 231 231 231 231 0
315 20241120 142800 60804956 231 231 231 231 0
316 20241120 142700 60804956 231 230 231 230 5000
317 20241120 142600 59654954 230 230 230 230 0
318 20241120 142500 59654954 230 230 230 230 0
319 20241120 142400 59654954 230 230 230 230 0
320 20241120 142300 59654954 230 230 230 230 0
321 20241120 142200 59654954 230 230 230 230 1
322 20241120 142100 59654724 230 230 230 230 0
323 20241120 142000 59654724 230 230 230 230 1
324 20241120 141900 59654494 230 230 230 230 10316
325 20241120 141800 57281814 231 231 231 231 0
326 20241120 141700 57281814 231 229 231 229 49634
327 20241120 141600 45867236 230 230 230 230 1
328 20241120 141500 45867006 229 229 229 229 24
329 20241120 141400 45861510 228 228 228 228 0
330 20241120 141300 45861510 228 228 228 228 0
331 20241120 141200 45861510 228 229 229 228 238
332 20241120 141100 45807014 229 229 229 229 0
333 20241120 141000 45807014 229 229 229 229 768
334 20241120 140900 45631142 229 229 229 229 0
335 20241120 140800 45631142 229 229 229 229 0
336 20241120 140700 45631142 229 229 229 229 0
337 20241120 140600 45631142 229 229 229 229 0
338 20241120 140500 45631142 229 229 229 229 0
339 20241120 140400 45631142 229 229 229 229 0
340 20241120 140300 45631142 229 229 229 229 17
341 20241120 140200 45627249 227 227 227 227 0
342 20241120 140100 45627249 227 227 227 227 0
343 20241120 140000 45627249 227 227 227 227 2
344 20241120 135900 45626795 229 229 229 229 6
345 20241120 135800 45625421 229 229 229 229 0
346 20241120 135700 45625421 229 229 229 229 100
347 20241120 135600 45602521 227 227 227 227 0
348 20241120 135500 45602521 227 227 227 227 0
349 20241120 135400 45602521 227 227 227 227 0
350 20241120 135300 45602521 227 227 227 227 0
351 20241120 135200 45602521 227 227 227 227 0
352 20241120 135100 45602521 227 227 227 227 0
353 20241120 135000 45602521 227 227 227 227 0
354 20241120 134900 45602521 227 227 227 227 0
355 20241120 134800 45602521 227 227 227 227 0
356 20241120 134700 45602521 227 227 227 227 2201
357 20241120 134600 45102894 227 227 227 227 0
358 20241120 134500 45102894 227 227 227 227 0
359 20241120 134400 45102894 227 227 227 227 0
360 20241120 134300 45102894 227 227 227 227 0
361 20241120 134200 45102894 227 227 227 227 0
362 20241120 134100 45102894 227 227 227 227 0
363 20241120 134000 45102894 227 227 227 227 0
364 20241120 133900 45102894 227 227 227 227 5494
365 20241120 133800 43855756 229 229 229 229 0
366 20241120 133700 43855756 229 229 229 229 0
367 20241120 133600 43855756 229 227 229 227 943
368 20241120 133500 43641495 229 229 229 229 0
369 20241120 133400 43641495 229 229 229 229 0
370 20241120 133300 43641495 229 229 229 229 0
371 20241120 133200 43641495 229 229 229 229 0
372 20241120 133100 43641495 229 229 229 229 0
373 20241120 133000 43641495 229 229 229 229 0
374 20241120 132900 43641495 229 229 229 229 0
375 20241120 132800 43641495 229 229 229 229 0
376 20241120 132700 43641495 229 229 229 229 0
377 20241120 132600 43641495 229 229 229 229 0
378 20241120 132500 43641495 229 229 229 229 0
379 20241120 132400 43641495 229 229 229 229 79
380 20241120 132300 43623404 229 229 229 229 0
381 20241120 132200 43623404 229 229 229 229 0
382 20241120 132100 43623404 229 229 229 229 0
383 20241120 132000 43623404 229 229 229 229 0
384 20241120 131900 43623404 229 229 229 229 0
385 20241120 131800 43623404 229 229 229 229 0
386 20241120 131700 43623404 229 229 229 229 0
387 20241120 131600 43623404 229 229 229 229 5
388 20241120 131500 43622259 229 229 229 229 2
389 20241120 131400 43621801 229 229 229 229 1
390 20241120 131300 43621572 229 229 229 229 1
391 20241120 131200 43621343 227 227 227 227 0
392 20241120 131100 43621343 227 227 227 227 0
393 20241120 131000 43621343 227 227 227 227 0
394 20241120 130900 43621343 227 227 227 227 5172
395 20241120 130800 42447299 230 230 230 230 1
396 20241120 130700 42447069 227 227 227 227 0
397 20241120 130600 42447069 227 227 227 227 602
398 20241120 130500 42310415 228 228 228 228 0
399 20241120 130400 42310415 228 228 228 227 17614
400 20241120 130300 38299398 230 229 230 229 11
401 20241120 130200 38296878 230 230 230 230 0
402 20241120 130100 38296878 230 230 230 230 0
403 20241120 130000 38296878 230 230 230 230 0
404 20241120 125900 38296878 230 230 230 230 0
405 20241120 125800 38296878 230 230 230 230 0
406 20241120 125700 38296878 230 230 230 230 0
407 20241120 125600 38296878 230 230 230 230 1
408 20241120 125500 38296648 228 228 228 228 2258
409 20241120 125400 37781824 228 229 229 228 1297
410 20241120 125300 37486100 230 230 230 230 0
411 20241120 125200 37486100 230 230 230 230 0
412 20241120 125100 37486100 230 230 230 230 0
413 20241120 125000 37486100 230 230 230 230 0
414 20241120 124900 37486100 230 230 230 230 0
415 20241120 124800 37486100 230 230 230 230 0
416 20241120 124700 37486100 230 230 230 230 0
417 20241120 124600 37486100 230 230 230 230 0
418 20241120 124500 37486100 230 230 230 230 2
419 20241120 124400 37485640 228 229 229 228 400
420 20241120 124300 37394430 228 228 228 228 0
421 20241120 124200 37394430 228 228 228 228 0
422 20241120 124100 37394430 228 229 229 228 799
423 20241120 124000 37212255 228 228 228 228 0
424 20241120 123900 37212255 228 229 229 228 20302
425 20241120 123800 32583331 230 230 230 230 0
426 20241120 123700 32583331 230 230 230 230 0
427 20241120 123600 32583331 230 230 230 230 0
428 20241120 123500 32583331 230 230 230 230 0
429 20241120 123400 32583331 230 230 230 230 0
430 20241120 123300 32583331 230 230 230 230 0
431 20241120 123200 32583331 230 230 230 230 0
432 20241120 123100 32583331 230 230 230 230 0
433 20241120 123000 32583331 230 230 230 230 1
434 20241120 122900 32583101 229 229 229 229 4
435 20241120 122800 32582185 230 230 230 230 0
436 20241120 122700 32582185 230 230 230 230 0
437 20241120 122600 32582185 230 230 230 230 0
438 20241120 122500 32582185 230 230 230 230 0
439 20241120 122400 32582185 230 230 230 230 23
440 20241120 122300 32576895 230 230 230 230 2
441 20241120 122200 32576435 229 229 229 229 0
442 20241120 122100 32576435 229 229 229 229 0
443 20241120 122000 32576435 229 229 229 229 23
444 20241120 121900 32571168 230 230 230 230 0
445 20241120 121800 32571168 230 230 230 230 0
446 20241120 121700 32571168 230 230 230 230 0
447 20241120 121600 32571168 230 230 230 230 0
448 20241120 121500 32571168 230 228 230 228 6080
449 20241120 121400 31184924 230 230 230 230 0
450 20241120 121300 31184924 230 230 230 230 0
451 20241120 121200 31184924 230 230 230 230 1
452 20241120 121100 31184694 229 229 229 229 0
453 20241120 121000 31184694 229 229 229 229 18
454 20241120 120900 31180572 229 229 229 229 0
455 20241120 120800 31180572 229 229 229 229 190
456 20241120 120700 31137062 230 230 230 230 60
457 20241120 120600 31123262 230 230 230 230 0
458 20241120 120500 31123262 230 230 230 230 0
459 20241120 120400 31123262 230 229 230 228 3609
460 20241120 120300 30299919 230 230 230 230 0
461 20241120 120200 30299919 230 230 230 230 0
462 20241120 120100 30299919 230 230 230 230 0
463 20241120 120000 30299919 230 230 230 230 0
464 20241120 115900 30299919 230 230 230 230 0
465 20241120 115800 30299919 230 230 230 230 0
466 20241120 115700 30299919 230 230 230 230 0
467 20241120 115600 30299919 230 230 230 230 0
468 20241120 115500 30299919 230 230 230 230 0
469 20241120 115400 30299919 230 230 230 230 0
470 20241120 115300 30299919 230 229 230 229 13
471 20241120 115200 30296939 231 231 231 231 0
472 20241120 115100 30296939 231 231 231 231 1
473 20241120 115000 30296708 228 228 228 228 0
474 20241120 114900 30296708 228 228 228 228 0
475 20241120 114800 30296708 228 229 229 228 5500
476 20241120 114700 29040654 231 231 231 231 0
477 20241120 114600 29040654 231 231 231 231 0
478 20241120 114500 29040654 231 229 231 229 6193
479 20241120 114400 27622189 231 231 231 231 0
480 20241120 114300 27622189 231 231 231 231 0
481 20241120 114200 27622189 231 231 231 231 0
482 20241120 114100 27622189 231 231 231 231 0
483 20241120 114000 27622189 231 231 231 231 0
484 20241120 113900 27622189 231 231 231 231 0
485 20241120 113800 27622189 231 231 231 231 0
486 20241120 113700 27622189 231 231 231 231 2
487 20241120 113600 27621727 231 231 231 231 1
488 20241120 113500 27621496 231 232 232 231 5
489 20241120 113400 27620340 232 232 232 232 0
490 20241120 113300 27620340 232 232 232 232 1
491 20241120 113200 27620108 229 229 229 229 0
492 20241120 113100 27620108 229 229 229 229 274
493 20241120 113000 27557362 232 232 232 232 0
494 20241120 112900 27557362 232 232 232 232 1
495 20241120 112800 27557130 230 230 230 230 8691
496 20241120 112700 25558200 230 230 230 230 40
497 20241120 112600 25549000 230 230 230 230 0
498 20241120 112500 25549000 230 230 230 230 0
499 20241120 112400 25549000 230 230 230 230 0
500 20241120 112300 25549000 230 230 230 230 0
501 20241120 112200 25549000 230 230 230 230 10
502 20241120 112100 25546700 230 230 230 230 0
503 20241120 112000 25546700 230 230 230 230 0
504 20241120 111900 25546700 230 230 230 230 0
505 20241120 111800 25546700 230 230 230 230 0
506 20241120 111700 25546700 230 230 230 230 22
507 20241120 111600 25541640 230 230 230 230 0
508 20241120 111500 25541640 230 232 232 230 36546
509 20241120 111400 17129531 232 232 232 232 19
510 20241120 111300 17125123 232 232 232 232 11
511 20241120 111200 17122571 233 233 233 233 0
512 20241120 111100 17122571 233 233 233 233 0
513 20241120 111000 17122571 233 233 233 233 0
514 20241120 110900 17122571 233 233 233 233 2
515 20241120 110800 17122105 233 233 233 233 0
516 20241120 110700 17122105 233 233 233 233 0
517 20241120 110600 17122105 233 233 233 233 0
518 20241120 110500 17122105 233 233 233 233 0
519 20241120 110400 17122105 233 233 233 233 0
520 20241120 110300 17122105 233 233 233 233 0
521 20241120 110200 17122105 233 233 233 233 0
522 20241120 110100 17122105 233 233 233 233 0
523 20241120 110000 17122105 233 233 233 233 1
524 20241120 105900 17121872 233 233 233 233 1
525 20241120 105800 17121639 233 233 233 233 79
526 20241120 105700 17103232 233 233 233 233 1001
527 20241120 105600 16869999 233 233 233 233 0
528 20241120 105500 16869999 233 233 233 233 5
529 20241120 105400 16868834 233 233 233 233 0
530 20241120 105300 16868834 233 233 233 233 0
531 20241120 105200 16868834 233 233 233 233 0
532 20241120 105100 16868834 233 233 233 233 0
533 20241120 105000 16868834 233 233 233 233 0
534 20241120 104900 16868834 233 233 233 233 0
535 20241120 104800 16868834 233 233 233 233 0
536 20241120 104700 16868834 233 233 233 233 0
537 20241120 104600 16868834 233 233 233 233 0
538 20241120 104500 16868834 233 233 233 233 0
539 20241120 104400 16868834 233 233 233 233 0
540 20241120 104300 16868834 233 233 233 233 0
541 20241120 104200 16868834 233 233 233 233 0
542 20241120 104100 16868834 233 232 233 232 5001
543 20241120 104000 15708601 231 231 231 231 36
544 20241120 103900 15700285 231 231 231 231 0
545 20241120 103800 15700285 231 231 231 231 0
546 20241120 103700 15700285 231 231 231 231 0
547 20241120 103600 15700285 231 231 231 231 0
548 20241120 103500 15700285 231 231 231 231 0
549 20241120 103400 15700285 231 231 231 231 0
550 20241120 103300 15700285 231 231 231 231 0
551 20241120 103200 15700285 231 231 231 231 0
552 20241120 103100 15700285 231 231 231 231 9
553 20241120 103000 15698206 231 231 231 231 5031
554 20241120 102900 14536045 232 232 232 232 0
555 20241120 102800 14536045 232 231 232 231 10
556 20241120 102700 14533734 231 232 232 231 203
557 20241120 102600 14486743 232 232 232 232 0
558 20241120 102500 14486743 232 232 232 232 0
559 20241120 102400 14486743 232 232 232 232 0
560 20241120 102300 14486743 232 232 232 232 0
561 20241120 102200 14486743 232 232 232 232 0
562 20241120 102100 14486743 232 232 232 232 0
563 20241120 102000 14486743 232 232 232 232 0
564 20241120 101900 14486743 232 232 232 232 0
565 20241120 101800 14486743 232 232 232 232 0
566 20241120 101700 14486743 232 232 232 232 0
567 20241120 101600 14486743 232 232 232 232 0
568 20241120 101500 14486743 232 232 232 232 0
569 20241120 101400 14486743 232 232 232 232 180
570 20241120 101300 14444983 232 232 232 232 0
571 20241120 101200 14444983 232 232 232 232 0
572 20241120 101100 14444983 232 232 232 232 500
573 20241120 101000 14328983 232 232 232 232 94
574 20241120 100900 14307175 232 232 232 232 0
575 20241120 100800 14307175 232 232 232 232 0
576 20241120 100700 14307175 232 232 232 232 5
577 20241120 100600 14306015 232 232 232 232 0
578 20241120 100500 14306015 232 232 232 232 0
579 20241120 100400 14306015 232 232 232 232 20
580 20241120 100300 14301375 232 229 232 229 2
581 20241120 100200 14300914 232 232 232 232 10
582 20241120 100100 14298594 232 232 232 232 0
583 20241120 100000 14298594 232 229 232 229 4483
584 20241120 095900 13271978 229 229 229 229 0
585 20241120 095800 13271978 229 229 229 229 0
586 20241120 095700 13271978 229 229 229 229 1
587 20241120 095600 13271749 229 229 229 229 36
588 20241120 095500 13263505 231 231 231 231 0
589 20241120 095400 13263505 231 231 231 231 0
590 20241120 095300 13263505 231 231 231 231 0
591 20241120 095200 13263505 231 231 231 231 0
592 20241120 095100 13263505 231 231 231 231 1
593 20241120 095000 13263274 231 229 231 229 285
594 20241120 094900 13197989 231 231 231 231 0
595 20241120 094800 13197989 231 231 231 231 0
596 20241120 094700 13197989 231 231 231 231 0
597 20241120 094600 13197989 231 231 231 231 1915
598 20241120 094500 12755624 231 231 231 231 0
599 20241120 094400 12755624 231 231 231 231 11
600 20241120 094300 12753083 231 229 231 229 749
601 20241120 094200 12581540 229 229 229 229 20
602 20241120 094100 12576960 229 228 229 228 57
603 20241120 094000 12563954 229 229 229 229 160
604 20241120 093900 12527314 229 229 229 229 0
605 20241120 093800 12527314 229 229 229 229 0
606 20241120 093700 12527314 229 229 229 229 22
607 20241120 093600 12522276 229 229 229 229 2050
608 20241120 093500 12052826 229 229 229 229 3000
609 20241120 093400 11365826 230 230 230 230 1
610 20241120 093300 11365596 231 231 231 231 0
611 20241120 093200 11365596 231 231 231 231 2
612 20241120 093100 11365134 228 228 228 228 0
613 20241120 093000 11365134 228 228 228 228 6098
614 20241120 092900 9974790 230 229 230 229 11554
615 20241120 092800 7328923 229 229 229 229 7440
616 20241120 092700 5625163 229 229 229 229 2681
617 20241120 092600 5011214 229 229 229 229 0
618 20241120 092500 5011214 229 229 229 229 0
619 20241120 092400 5011214 229 229 229 229 0
620 20241120 092300 5011214 229 229 229 229 3291
621 20241120 092200 4257575 229 229 229 229 3655
622 20241120 092100 3420580 229 229 229 229 100
623 20241120 092000 3397680 228 228 228 228 2000
624 20241120 091900 2941680 228 228 228 228 0
625 20241120 091800 2941680 228 228 228 228 2168
626 20241120 091700 2447376 228 228 228 228 332
627 20241120 091600 2371680 228 228 228 228 0
628 20241120 091500 2371680 228 228 228 228 0
629 20241120 091400 2371680 228 228 228 228 0
630 20241120 091300 2371680 228 228 228 228 500
631 20241120 091200 2257680 227 228 228 227 815
632 20241120 091100 2072475 228 228 228 228 0
633 20241120 091000 2072475 228 228 228 228 1387
634 20241120 090900 1756239 228 228 228 228 0
635 20241120 090800 1756239 228 228 228 228 0
636 20241120 090700 1756239 228 228 228 228 455
637 20241120 090600 1652499 228 228 228 228 2867
638 20241120 090500 998823 228 228 228 228 0
639 20241120 090400 998823 228 228 228 228 0
640 20241120 090300 998823 228 229 229 228 1179
641 20241120 090200 729133 229 229 229 229 26
642 20241120 090100 723179 229 229 229 229 419
643 20241120 090000 627228 228 228 228 228 2751