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
065770/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194100,22301529,940,940,940,940,1347
20241120,194000,22301529,940,940,940,940,0
20241120,193900,22301529,940,940,940,940,0
20241120,193800,22301529,940,940,940,940,0
20241120,193700,22301529,940,940,940,940,0
20241120,193600,22301529,940,940,940,940,0
20241120,193500,22301529,940,940,940,940,0
20241120,193400,22301529,940,940,940,940,0
20241120,193300,22301529,940,940,940,940,0
20241120,193200,22301529,940,940,940,940,0
20241120,193100,22301529,940,940,940,940,0
20241120,193000,22301529,940,940,940,940,0
20241120,192900,22301529,940,940,940,940,0
20241120,192800,22301529,940,940,940,940,0
20241120,192700,22301529,940,940,940,940,0
20241120,192600,22301529,940,940,940,940,0
20241120,192500,22301529,940,940,940,940,0
20241120,192400,22301529,940,940,940,940,0
20241120,192300,22301529,940,940,940,940,0
20241120,192200,22301529,940,940,940,940,0
20241120,192100,22301529,940,940,940,940,0
20241120,192000,22301529,940,940,940,940,0
20241120,191900,22301529,940,940,940,940,0
20241120,191800,22301529,940,940,940,940,0
20241120,191700,22301529,940,940,940,940,0
20241120,191600,22301529,940,940,940,940,0
20241120,191500,22301529,940,940,940,940,0
20241120,191400,22301529,940,940,940,940,0
20241120,191300,22301529,940,940,940,940,0
20241120,191200,22301529,940,940,940,940,0
20241120,191100,22301529,940,940,940,940,1347
20241120,191000,22301529,940,940,940,940,0
20241120,190900,22301529,940,940,940,940,0
20241120,190800,22301529,940,940,940,940,0
20241120,190700,22301529,940,940,940,940,0
20241120,190600,22301529,940,940,940,940,0
20241120,190500,22301529,940,940,940,940,0
20241120,190400,22301529,940,940,940,940,0
20241120,190300,22301529,940,940,940,940,0
20241120,190200,22301529,940,940,940,940,0
20241120,190100,22301529,940,940,940,940,0
20241120,190000,22301529,940,940,940,940,0
20241120,185900,22301529,940,940,940,940,0
20241120,185800,22301529,940,940,940,940,0
20241120,185700,22301529,940,940,940,940,0
20241120,185600,22301529,940,940,940,940,0
20241120,185500,22301529,940,940,940,940,0
20241120,185400,22301529,940,940,940,940,0
20241120,185300,22301529,940,940,940,940,0
20241120,185200,22301529,940,940,940,940,0
20241120,185100,22301529,940,940,940,940,0
20241120,185000,22301529,940,940,940,940,0
20241120,184900,22301529,940,940,940,940,0
20241120,184800,22301529,940,940,940,940,0
20241120,184700,22301529,940,940,940,940,0
20241120,184600,22301529,940,940,940,940,0
20241120,184500,22301529,940,940,940,940,0
20241120,184400,22301529,940,940,940,940,0
20241120,184300,22301529,940,940,940,940,0
20241120,184200,22301529,940,940,940,940,0
20241120,184100,22301529,940,940,940,940,1347
20241120,184000,22301529,940,940,940,940,0
20241120,183900,22301529,940,940,940,940,0
20241120,183800,22301529,940,940,940,940,0
20241120,183700,22301529,940,940,940,940,0
20241120,183600,22301529,940,940,940,940,0
20241120,183500,22301529,940,940,940,940,0
20241120,183400,22301529,940,940,940,940,0
20241120,183300,22301529,940,940,940,940,0
20241120,183200,22301529,940,940,940,940,0
20241120,183100,22301529,940,940,940,940,0
20241120,183000,22301529,940,940,940,940,0
20241120,182900,22301529,940,940,940,940,0
20241120,182800,22301529,940,940,940,940,0
20241120,182700,22301529,940,940,940,940,0
20241120,182600,22301529,940,940,940,940,0
20241120,182500,22301529,940,940,940,940,0
20241120,182400,22301529,940,940,940,940,0
20241120,182300,22301529,940,940,940,940,0
20241120,182200,22301529,940,940,940,940,0
20241120,182100,22301529,940,940,940,940,0
20241120,182000,22301529,940,940,940,940,0
20241120,181900,22301529,940,940,940,940,0
20241120,181800,22301529,940,940,940,940,0
20241120,181700,22301529,940,940,940,940,0
20241120,181600,22301529,940,940,940,940,0
20241120,181500,22301529,940,940,940,940,0
20241120,181400,22301529,940,940,940,940,0
20241120,181300,22301529,940,940,940,940,0
20241120,181200,22301529,940,940,940,940,0
20241120,181100,22301529,940,940,940,940,1347
20241120,181000,22301529,940,940,940,940,0
20241120,180900,22301529,940,940,940,940,0
20241120,180800,22301529,940,940,940,940,0
20241120,180700,22301529,940,940,940,940,0
20241120,180600,22301529,940,940,940,940,0
20241120,180500,22301529,940,940,940,940,0
20241120,180400,22301529,940,940,940,940,0
20241120,180300,22301529,940,940,940,940,0
20241120,180200,22301529,940,940,940,940,0
20241120,180100,22301529,940,940,940,940,0
20241120,180000,22301529,940,940,940,940,0
20241120,175900,22301529,940,940,940,940,0
20241120,175800,22301529,940,940,940,940,0
20241120,175700,22301529,940,940,940,940,0
20241120,175600,22301529,940,940,940,940,0
20241120,175500,22301529,940,940,940,940,0
20241120,175400,22301529,940,940,940,940,0
20241120,175300,22301529,940,940,940,940,0
20241120,175200,22301529,940,940,940,940,0
20241120,175100,22301529,940,940,940,940,0
20241120,175000,22301529,940,940,940,940,0
20241120,174900,22301529,940,940,940,940,0
20241120,174800,22301529,940,940,940,940,0
20241120,174700,22301529,940,940,940,940,0
20241120,174600,22301529,940,940,940,940,0
20241120,174500,22301529,940,940,940,940,0
20241120,174400,22301529,940,940,940,940,0
20241120,174300,22301529,940,940,940,940,0
20241120,174200,22301529,940,940,940,940,0
20241120,174100,22301529,940,940,940,940,1347
20241120,174000,22301529,940,940,940,940,0
20241120,173900,22301529,940,940,940,940,0
20241120,173800,22301529,940,940,940,940,0
20241120,173700,22301529,940,940,940,940,0
20241120,173600,22301529,940,940,940,940,0
20241120,173500,22301529,940,940,940,940,0
20241120,173400,22301529,940,940,940,940,0
20241120,173300,22301529,940,940,940,940,0
20241120,173200,22301529,940,940,940,940,0
20241120,173100,22301529,940,940,940,940,0
20241120,173000,22301529,940,940,940,940,0
20241120,172900,22301529,940,940,940,940,0
20241120,172800,22301529,940,940,940,940,0
20241120,172700,22301529,940,940,940,940,0
20241120,172600,22301529,940,940,940,940,0
20241120,172500,22301529,940,940,940,940,0
20241120,172400,22301529,940,940,940,940,0
20241120,172300,22301529,940,940,940,940,0
20241120,172200,22301529,940,940,940,940,0
20241120,172100,22301529,940,940,940,940,0
20241120,172000,22301529,940,940,940,940,0
20241120,171900,22301529,940,940,940,940,0
20241120,171800,22301529,940,940,940,940,0
20241120,171700,22301529,940,940,940,940,0
20241120,171600,22301529,940,940,940,940,0
20241120,171500,22301529,940,940,940,940,0
20241120,171400,22301529,940,940,940,940,0
20241120,171300,22301529,940,940,940,940,0
20241120,171200,22301529,940,940,940,940,0
20241120,171100,22301529,940,940,940,940,1347
20241120,171000,22301529,940,940,940,940,0
20241120,170900,22301529,940,940,940,940,0
20241120,170800,22301529,940,940,940,940,0
20241120,170700,22301529,940,940,940,940,0
20241120,170600,22301529,940,940,940,940,0
20241120,170500,22301529,940,940,940,940,0
20241120,170400,22301529,940,940,940,940,0
20241120,170300,22301529,940,940,940,940,0
20241120,170200,22301529,940,940,940,940,0
20241120,170100,22301529,940,940,940,940,0
20241120,170000,22301529,940,940,940,940,0
20241120,165900,22301529,940,940,940,940,0
20241120,165800,22301529,940,940,940,940,0
20241120,165700,22301529,940,940,940,940,0
20241120,165600,22301529,940,940,940,940,0
20241120,165500,22301529,940,940,940,940,0
20241120,165400,22301529,940,940,940,940,0
20241120,165300,22301529,940,940,940,940,0
20241120,165200,22301529,940,940,940,940,0
20241120,165100,22301529,940,940,940,940,0
20241120,165000,22301529,940,940,940,940,0
20241120,164900,22301529,940,940,940,940,0
20241120,164800,22301529,940,940,940,940,0
20241120,164700,22301529,940,940,940,940,0
20241120,164600,22301529,940,940,940,940,0
20241120,164500,22301529,940,940,940,940,0
20241120,164400,22301529,940,940,940,940,0
20241120,164300,22301529,940,940,940,940,0
20241120,164200,22301529,940,940,940,940,0
20241120,164100,22301529,940,940,940,940,1347
20241120,164000,22301529,940,940,940,940,0
20241120,163900,22301529,940,940,940,940,0
20241120,163800,22301529,940,940,940,940,0
20241120,163700,22301529,940,940,940,940,0
20241120,163600,22301529,940,940,940,940,0
20241120,163500,22301529,940,940,940,940,0
20241120,163400,22301529,940,940,940,940,0
20241120,163300,22301529,940,940,940,940,0
20241120,163200,22301529,940,940,940,940,0
20241120,163100,22301529,940,940,940,940,0
20241120,163000,22301529,940,940,940,940,0
20241120,162900,22301529,940,940,940,940,0
20241120,162800,22301529,940,940,940,940,0
20241120,162700,22301529,940,940,940,940,0
20241120,162600,22301529,940,940,940,940,0
20241120,162500,22301529,940,940,940,940,0
20241120,162400,22301529,940,940,940,940,0
20241120,162300,22301529,940,940,940,940,0
20241120,162200,22301529,940,940,940,940,0
20241120,162100,22301529,940,940,940,940,0
20241120,162000,22301529,940,940,940,940,0
20241120,161900,22301529,940,940,940,940,0
20241120,161800,22301529,940,940,940,940,0
20241120,161700,22301529,940,940,940,940,0
20241120,161600,22301529,940,940,940,940,0
20241120,161500,22301529,940,940,940,940,0
20241120,161400,22301529,940,940,940,940,0
20241120,161300,22301529,940,940,940,940,0
20241120,161200,22301529,940,940,940,940,0
20241120,161100,22301529,940,940,940,940,1347
20241120,161000,22301529,940,940,940,940,0
20241120,160900,22301529,940,940,940,940,0
20241120,160800,22301529,940,940,940,940,0
20241120,160700,22301529,940,940,940,940,0
20241120,160600,22301529,940,940,940,940,0
20241120,160500,22301529,940,940,940,940,0
20241120,160400,22301529,940,940,940,940,0
20241120,160300,22301529,940,940,940,940,0
20241120,160200,22301529,940,940,940,940,0
20241120,160100,22301529,940,940,940,940,0
20241120,160000,22301529,940,940,940,940,0
20241120,155900,22301529,940,940,940,940,0
20241120,155800,22301529,940,940,940,940,0
20241120,155700,22301529,940,940,940,940,0
20241120,155600,22301529,940,940,940,940,0
20241120,155500,22301529,940,940,940,940,0
20241120,155400,22301529,940,940,940,940,0
20241120,155300,22301529,940,940,940,940,0
20241120,155200,22301529,940,940,940,940,0
20241120,155100,22301529,940,940,940,940,0
20241120,155000,22301529,940,940,940,940,0
20241120,154900,22301529,940,940,940,940,0
20241120,154800,22301529,940,940,940,940,0
20241120,154700,22301529,940,940,940,940,0
20241120,154600,22301529,940,940,940,940,0
20241120,154500,22301529,940,940,940,940,0
20241120,154400,22301529,940,940,940,940,0
20241120,154300,22301529,940,940,940,940,0
20241120,154200,22301529,940,940,940,940,0
20241120,154100,22301529,940,940,940,940,1347
20241120,154000,22301529,940,940,940,940,0
20241120,153900,22301529,940,940,940,940,0
20241120,153800,22301529,940,940,940,940,0
20241120,153700,22301529,940,940,940,940,0
20241120,153600,22301529,940,940,940,940,0
20241120,153500,22301529,940,940,940,940,0
20241120,153400,22301529,940,940,940,940,0
20241120,153300,22301529,940,940,940,940,0
20241120,153200,22301529,940,940,940,940,0
20241120,153100,22301529,940,940,940,940,0
20241120,153000,22301529,940,940,940,940,1347
20241120,152900,21035349,940,940,940,940,0
20241120,152800,21035349,940,940,940,940,0
20241120,152700,21035349,940,940,940,940,0
20241120,152600,21035349,940,940,940,940,0
20241120,152500,21035349,940,940,940,940,0
20241120,152400,21035349,940,940,940,940,0
20241120,152300,21035349,940,940,940,940,0
20241120,152200,21035349,940,940,940,940,0
20241120,152100,21035349,940,940,940,940,0
20241120,152000,21035349,940,940,940,940,0
20241120,151900,21035349,940,940,940,940,0
20241120,151800,21035349,940,940,940,940,7
20241120,151700,21028769,940,940,940,940,8
20241120,151600,21021249,940,940,940,940,8
20241120,151500,21013729,940,940,940,940,8
20241120,151400,21006209,940,940,940,940,7
20241120,151300,20999629,940,940,940,940,8
20241120,151200,20992109,935,935,935,935,239
20241120,151100,20768644,935,935,935,934,406
20241120,151000,20389233,935,935,935,935,7
20241120,150900,20382688,935,935,935,935,8
20241120,150800,20375208,935,940,940,935,371
20241120,150700,20028092,940,940,940,940,8
20241120,150600,20020572,940,940,940,940,7
20241120,150500,20013992,940,940,940,940,8
20241120,150400,20006472,940,940,940,940,7
20241120,150300,19999892,940,940,940,940,8
20241120,150200,19992372,941,941,941,941,7
20241120,150100,19985785,941,941,941,941,8
20241120,150000,19978257,941,941,941,941,7
20241120,145900,19971670,941,941,941,941,8
20241120,145800,19964142,941,941,941,941,7
20241120,145700,19957555,941,941,941,941,8
20241120,145600,19950027,941,941,941,941,7
20241120,145500,19943440,941,941,941,941,8
20241120,145400,19935912,941,941,941,941,540
20241120,145300,19427772,941,941,941,941,8
20241120,145200,19420244,941,941,941,941,7
20241120,145100,19413657,941,941,941,941,8
20241120,145000,19406129,941,941,941,941,7
20241120,144900,19399542,941,941,941,941,208
20241120,144800,19203814,941,941,941,941,7
20241120,144700,19197227,941,941,941,941,8
20241120,144600,19189699,941,941,941,941,7
20241120,144500,19183112,941,941,941,941,8
20241120,144400,19175584,941,941,941,941,7
20241120,144300,19168997,941,941,941,941,8
20241120,144200,19161469,941,941,941,941,7
20241120,144100,19154882,941,941,941,941,8
20241120,144000,19147354,941,941,941,941,7
20241120,143900,19140767,941,941,941,941,8
20241120,143800,19133239,941,941,941,941,7
20241120,143700,19126652,941,941,941,941,8
20241120,143600,19119124,941,941,941,941,7
20241120,143500,19112537,941,941,941,941,8
20241120,143400,19105009,941,941,941,941,7
20241120,143300,19098422,941,941,941,941,8
20241120,143200,19090894,941,941,941,941,7
20241120,143100,19084307,941,941,941,941,8
20241120,143000,19076779,941,941,941,941,7
20241120,142900,19070192,941,941,941,941,8
20241120,142800,19062664,941,941,941,941,7
20241120,142700,19056077,941,941,941,941,8
20241120,142600,19048549,941,941,941,941,7
20241120,142500,19041962,941,941,941,941,8
20241120,142400,19034434,941,941,941,941,7
20241120,142300,19027847,941,941,941,941,8
20241120,142200,19020319,941,941,941,941,7
20241120,142100,19013732,941,941,941,941,8
20241120,142000,19006204,941,941,941,941,7
20241120,141900,18999617,941,941,941,941,8
20241120,141800,18992089,941,941,941,941,7
20241120,141700,18985502,941,941,941,941,8
20241120,141600,18977974,941,941,941,941,7
20241120,141500,18971387,941,941,941,941,8
20241120,141400,18963859,941,941,941,941,7
20241120,141300,18957272,941,941,941,941,8
20241120,141200,18949744,941,941,941,941,7
20241120,141100,18943157,941,941,941,941,8
20241120,141000,18935629,941,941,941,941,7
20241120,140900,18929042,941,941,941,941,8
20241120,140800,18921514,941,941,941,941,7
20241120,140700,18914927,941,941,941,941,8
20241120,140600,18907399,941,941,941,941,7
20241120,140500,18900812,941,941,941,941,8
20241120,140400,18893284,941,941,941,941,7
20241120,140300,18886697,941,941,941,941,8
20241120,140200,18879169,941,941,941,941,7
20241120,140100,18872582,941,941,941,941,8
20241120,140000,18865054,941,941,941,941,7
20241120,135900,18858467,941,941,941,941,8
20241120,135800,18850939,941,941,941,941,7
20241120,135700,18844352,941,941,941,941,8
20241120,135600,18836824,941,941,941,941,7
20241120,135500,18830237,941,941,941,941,8
20241120,135400,18822709,941,941,941,941,7
20241120,135300,18816122,940,940,940,940,8
20241120,135200,18808602,940,940,940,940,7
20241120,135100,18802022,940,940,940,940,8
20241120,135000,18794502,940,940,940,940,7
20241120,134900,18787922,940,940,940,940,8
20241120,134800,18780402,940,940,940,940,7
20241120,134700,18773822,940,940,940,940,8
20241120,134600,18766302,940,940,940,940,7
20241120,134500,18759722,940,940,940,940,34
20241120,134400,18727762,940,940,940,940,8
20241120,134300,18720242,940,940,940,940,9
20241120,134200,18711782,940,940,940,940,7
20241120,134100,18705202,940,940,940,940,8
20241120,134000,18697682,940,940,940,940,7
20241120,133900,18691102,940,940,940,940,8
20241120,133800,18683582,940,940,940,940,7
20241120,133700,18677002,940,940,940,940,8
20241120,133600,18669482,940,940,940,940,7
20241120,133500,18662902,940,940,940,940,8
20241120,133400,18655382,940,940,940,940,7
20241120,133300,18648802,940,940,940,940,8
20241120,133200,18641282,940,940,940,940,7
20241120,133100,18634702,940,940,940,940,8
20241120,133000,18627182,940,940,940,940,7
20241120,132900,18620602,940,940,940,940,8
20241120,132800,18613082,940,940,940,940,7
20241120,132700,18606502,940,940,940,940,10
20241120,132600,18597102,940,940,940,940,7
20241120,132500,18590522,940,940,940,940,8
20241120,132400,18583002,940,940,940,940,8
20241120,132300,18575482,940,941,941,940,10
20241120,132200,18566074,941,941,941,941,7
20241120,132100,18559487,941,941,941,941,8
20241120,132000,18551959,941,941,941,941,7
20241120,131900,18545372,941,941,941,941,9
20241120,131800,18536903,940,941,941,940,17
20241120,131700,18520916,941,941,941,941,8
20241120,131600,18513388,941,941,941,941,7
20241120,131500,18506801,941,941,941,941,8
20241120,131400,18499273,941,941,941,941,7
20241120,131300,18492686,941,941,941,941,8
20241120,131200,18485158,941,941,941,941,138
20241120,131100,18355300,941,941,941,941,54
20241120,131000,18304486,941,940,941,940,7
20241120,130900,18297904,940,940,940,940,8
20241120,130800,18290384,940,940,940,940,7
20241120,130700,18283804,940,940,940,940,8
20241120,130600,18276284,940,940,940,940,7
20241120,130500,18269704,940,940,940,940,8
20241120,130400,18262184,940,940,940,940,7
20241120,130300,18255604,931,941,941,931,58
20241120,130200,18201526,941,941,941,941,7
20241120,130100,18194939,941,941,941,941,8
20241120,130000,18187411,941,941,941,941,7
20241120,125900,18180824,941,941,941,941,8
20241120,125800,18173296,941,940,941,940,7
20241120,125700,18166710,939,939,939,939,8
20241120,125600,18159198,939,939,939,939,7
20241120,125500,18152625,939,939,939,939,8
20241120,125400,18145113,939,939,939,939,7
20241120,125300,18138540,938,937,938,930,2205
20241120,125200,16079540,937,937,937,937,7
20241120,125100,16072981,937,937,937,937,8
20241120,125000,16065485,937,937,937,937,7
20241120,124900,16058926,930,938,938,930,265
20241120,124800,15812306,938,938,938,938,7
20241120,124700,15805740,938,938,938,938,8
20241120,124600,15798236,938,938,938,938,7
20241120,124500,15791670,938,938,938,938,8
20241120,124400,15784166,938,938,938,938,7
20241120,124300,15777600,938,938,938,938,8
20241120,124200,15770096,938,938,938,938,7
20241120,124100,15763530,938,938,938,938,8
20241120,124000,15756026,938,938,938,938,7
20241120,123900,15749460,937,937,937,937,8
20241120,123800,15741964,937,937,937,937,7
20241120,123700,15735405,937,937,937,937,8
20241120,123600,15727909,937,937,937,937,7
20241120,123500,15721350,937,937,937,937,8
20241120,123400,15713854,937,937,937,937,7
20241120,123300,15707295,937,937,937,937,8
20241120,123200,15699799,937,937,937,937,7
20241120,123100,15693240,930,938,938,930,1008
20241120,123000,14755464,938,938,938,938,7
20241120,122900,14748898,938,938,938,938,8
20241120,122800,14741394,938,938,938,938,7
20241120,122700,14734828,938,938,938,938,8
20241120,122600,14727324,938,938,938,938,7
20241120,122500,14720758,938,938,938,938,8
20241120,122400,14713254,938,938,938,938,7
20241120,122300,14706688,938,938,938,938,8
20241120,122200,14699184,938,938,938,938,7
20241120,122100,14692618,939,939,939,939,8
20241120,122000,14685106,939,938,939,938,7
20241120,121900,14678535,938,938,938,938,8
20241120,121800,14671031,938,938,938,938,7
20241120,121700,14664465,938,938,938,938,8
20241120,121600,14656961,938,938,938,938,7
20241120,121500,14650395,938,938,938,938,9
20241120,121400,14641953,938,938,938,938,7
20241120,121300,14635387,938,938,938,938,8
20241120,121200,14627883,938,938,938,938,107
20241120,121100,14527517,938,938,938,938,8
20241120,121000,14520013,938,938,938,938,7
20241120,120900,14513447,938,938,938,938,8
20241120,120800,14505943,938,938,938,938,7
20241120,120700,14499377,938,938,938,938,8
20241120,120600,14491873,938,938,938,938,7
20241120,120500,14485307,938,938,938,938,8
20241120,120400,14477803,938,938,938,938,7
20241120,120300,14471237,938,938,938,938,8
20241120,120200,14463733,938,938,938,938,7
20241120,120100,14457167,938,938,938,938,8
20241120,120000,14449663,938,938,938,938,7
20241120,115900,14443097,938,938,938,938,8
20241120,115800,14435593,938,938,938,938,7
20241120,115700,14429027,938,938,938,938,8
20241120,115600,14421523,938,938,938,938,7
20241120,115500,14414957,938,938,938,938,8
20241120,115400,14407453,938,938,938,938,7
20241120,115300,14400887,938,938,938,936,2146
20241120,115200,12390077,938,938,938,938,7
20241120,115100,12383511,938,938,938,938,8
20241120,115000,12376007,938,938,938,938,7
20241120,114900,12369441,938,938,938,938,8
20241120,114800,12361937,938,938,938,938,7
20241120,114700,12355371,938,938,938,938,8
20241120,114600,12347867,938,938,938,938,7
20241120,114500,12341301,938,938,938,938,8
20241120,114400,12333797,938,938,938,938,7
20241120,114300,12327231,938,938,938,938,8
20241120,114200,12319727,938,937,938,937,7
20241120,114100,12313165,938,938,938,938,8
20241120,114000,12305661,938,938,938,938,7
20241120,113900,12299095,938,938,938,938,8
20241120,113800,12291591,938,938,938,938,7
20241120,113700,12285025,938,938,938,938,8
20241120,113600,12277521,938,938,938,938,7
20241120,113500,12270955,938,938,938,938,8
20241120,113400,12263451,938,938,938,938,7
20241120,113300,12256885,938,938,938,938,8
20241120,113200,12249381,938,938,938,938,7
20241120,113100,12242815,938,938,938,938,8
20241120,113000,12235311,930,939,939,930,1707
20241120,112900,10647661,939,939,939,939,8
20241120,112800,10640149,939,939,939,939,7
20241120,112700,10633576,939,939,939,939,8
20241120,112600,10626064,939,939,939,939,7
20241120,112500,10619491,939,938,939,938,308
20241120,112400,10330280,938,938,938,938,8
20241120,112300,10322776,938,938,938,938,14
20241120,112200,10309644,938,938,938,938,7
20241120,112100,10303078,939,939,939,939,8
20241120,112000,10295566,939,939,939,939,7
20241120,111900,10288993,939,939,939,939,208
20241120,111800,10093681,938,938,938,938,107
20241120,111700,9993315,938,938,938,938,17
20241120,111600,9977369,938,936,938,936,7
20241120,111500,9970805,927,939,939,927,3259
20241120,111400,6943788,939,939,939,939,7
20241120,111300,6937215,939,939,939,939,8
20241120,111200,6929703,939,939,939,939,7
20241120,111100,6923130,939,939,939,939,108
20241120,111000,6821718,939,939,939,939,7
20241120,110900,6815145,939,939,939,939,8
20241120,110800,6807633,939,939,939,939,7
20241120,110700,6801060,939,939,939,939,8
20241120,110600,6793548,939,939,939,939,7
20241120,110500,6786975,939,939,939,939,8
20241120,110400,6779463,939,939,939,939,7
20241120,110300,6772890,939,939,939,939,8
20241120,110200,6765378,939,939,939,939,13
20241120,110100,6753171,939,939,939,939,8
20241120,110000,6745659,939,939,939,939,7
20241120,105900,6739086,939,939,939,939,8
20241120,105800,6731574,939,939,939,939,7
20241120,105700,6725001,939,939,939,939,8
20241120,105600,6717489,939,939,939,939,7
20241120,105500,6710916,939,939,939,939,8
20241120,105400,6703404,939,939,939,939,7
20241120,105300,6696831,939,939,939,939,8
20241120,105200,6689319,939,939,939,939,7
20241120,105100,6682746,939,939,939,939,8
20241120,105000,6675234,939,939,939,939,7
20241120,104900,6668661,939,939,939,939,8
20241120,104800,6661149,939,939,939,939,7
20241120,104700,6654576,939,939,939,939,8
20241120,104600,6647064,939,939,939,939,7
20241120,104500,6640491,939,939,939,939,8
20241120,104400,6632979,939,939,939,939,7
20241120,104300,6626406,939,939,939,939,8
20241120,104200,6618894,939,939,939,939,7
20241120,104100,6612321,938,938,938,938,9
20241120,104000,6603879,929,939,939,929,179
20241120,103900,6437180,939,939,939,939,8
20241120,103800,6429668,939,939,939,939,7
20241120,103700,6423095,939,939,939,939,9
20241120,103600,6414644,937,939,939,937,37
20241120,103500,6379961,939,939,939,939,8
20241120,103400,6372449,939,939,939,939,7
20241120,103300,6365876,939,939,939,939,8
20241120,103200,6358364,939,939,939,939,7
20241120,103100,6351791,939,939,939,939,8
20241120,103000,6344279,939,939,939,939,7
20241120,102900,6337706,939,939,939,939,8
20241120,102800,6330194,939,939,939,939,7
20241120,102700,6323621,937,939,939,937,47
20241120,102600,6279560,937,939,939,937,167
20241120,102500,6122937,939,939,939,939,8
20241120,102400,6115425,939,939,939,939,7
20241120,102300,6108852,937,937,937,937,389
20241120,102200,5744359,937,937,937,937,7
20241120,102100,5737800,937,937,937,936,608
20241120,102000,5168148,937,937,937,937,7
20241120,101900,5161589,937,937,937,937,9
20241120,101800,5153156,937,940,940,937,249
20241120,101700,4919822,940,940,940,940,8
20241120,101600,4912302,940,940,940,940,7
20241120,101500,4905722,940,940,940,940,8
20241120,101400,4898202,937,937,937,937,265
20241120,101300,4649897,937,937,937,937,8
20241120,101200,4642401,937,937,937,937,7
20241120,101100,4635842,937,937,937,937,8
20241120,101000,4628346,937,937,937,937,7
20241120,100900,4621787,937,937,937,937,8
20241120,100800,4614291,937,937,937,937,7
20241120,100700,4607732,940,940,940,940,8
20241120,100600,4600212,940,940,940,940,7
20241120,100500,4593632,940,940,940,940,8
20241120,100400,4586112,940,940,940,940,7
20241120,100300,4579532,940,940,940,940,19
20241120,100200,4561672,940,940,940,940,7
20241120,100100,4555092,940,940,940,940,8
20241120,100000,4547572,940,940,940,940,7
20241120,095900,4540992,940,940,940,940,1008
20241120,095800,3593472,940,940,940,940,7
20241120,095700,3586892,940,940,940,940,8
20241120,095600,3579372,940,940,940,940,7
20241120,095500,3572792,940,940,940,940,8
20241120,095400,3565272,940,940,940,940,7
20241120,095300,3558692,940,940,940,940,8
20241120,095200,3551172,940,940,940,940,7
20241120,095100,3544592,940,940,940,940,8
20241120,095000,3537072,940,940,940,940,7
20241120,094900,3530492,939,937,939,937,8
20241120,094800,3522991,937,937,937,937,7
20241120,094700,3516432,937,937,937,937,8
20241120,094600,3508936,937,937,937,937,7
20241120,094500,3502377,937,937,937,937,8
20241120,094400,3494881,937,937,937,937,7
20241120,094300,3488322,937,937,937,937,8
20241120,094200,3480826,937,937,937,937,7
20241120,094100,3474267,928,937,937,928,28
20241120,094000,3448211,937,937,937,937,7
20241120,093900,3441652,937,937,937,937,8
20241120,093800,3434156,937,937,937,937,7
20241120,093700,3427597,937,937,937,937,8
20241120,093600,3420101,937,937,937,937,7
20241120,093500,3413542,937,937,937,937,8
20241120,093400,3406046,937,937,937,937,107
20241120,093300,3305787,937,937,937,937,8
20241120,093200,3298291,937,937,937,937,7
20241120,093100,3291732,937,937,937,937,8
20241120,093000,3284236,937,937,937,937,7
20241120,092900,3277677,937,937,937,937,508
20241120,092800,2801681,937,937,937,937,7
20241120,092700,2795122,937,937,937,937,8
20241120,092600,2787626,937,937,937,937,7
20241120,092500,2781067,937,937,937,937,8
20241120,092400,2773571,937,937,937,937,7
20241120,092300,2767012,937,937,937,937,8
20241120,092200,2759516,928,930,930,928,437
20241120,092100,2353966,930,930,930,930,8
20241120,092000,2346526,930,937,937,930,47
20241120,091900,2302767,935,937,937,935,28
20241120,091800,2276571,937,937,937,937,7
20241120,091700,2270012,937,937,937,937,58
20241120,091600,2215666,937,937,937,937,7
20241120,091500,2209107,937,937,937,937,8
20241120,091400,2201611,936,926,936,926,57
20241120,091300,2148819,926,928,928,926,138
20241120,091200,2020985,929,930,930,929,101
20241120,091100,1927149,930,932,932,930,22
20241120,091000,1906672,932,935,935,932,12
20241120,090900,1895462,935,936,936,935,20
20241120,090800,1876754,936,937,937,936,8
20241120,090700,1869259,937,937,937,937,8
20241120,090600,1861763,937,937,937,937,7
20241120,090500,1855204,937,937,937,937,8
20241120,090400,1847708,936,939,939,936,64
20241120,090300,1787782,939,939,939,939,8
20241120,090200,1780270,939,941,941,939,58
20241120,090100,1725794,941,941,941,941,1135
20241120,090000,657759,941,941,941,941,699
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 194100 22301529 940 940 940 940 1347
3 20241120 194000 22301529 940 940 940 940 0
4 20241120 193900 22301529 940 940 940 940 0
5 20241120 193800 22301529 940 940 940 940 0
6 20241120 193700 22301529 940 940 940 940 0
7 20241120 193600 22301529 940 940 940 940 0
8 20241120 193500 22301529 940 940 940 940 0
9 20241120 193400 22301529 940 940 940 940 0
10 20241120 193300 22301529 940 940 940 940 0
11 20241120 193200 22301529 940 940 940 940 0
12 20241120 193100 22301529 940 940 940 940 0
13 20241120 193000 22301529 940 940 940 940 0
14 20241120 192900 22301529 940 940 940 940 0
15 20241120 192800 22301529 940 940 940 940 0
16 20241120 192700 22301529 940 940 940 940 0
17 20241120 192600 22301529 940 940 940 940 0
18 20241120 192500 22301529 940 940 940 940 0
19 20241120 192400 22301529 940 940 940 940 0
20 20241120 192300 22301529 940 940 940 940 0
21 20241120 192200 22301529 940 940 940 940 0
22 20241120 192100 22301529 940 940 940 940 0
23 20241120 192000 22301529 940 940 940 940 0
24 20241120 191900 22301529 940 940 940 940 0
25 20241120 191800 22301529 940 940 940 940 0
26 20241120 191700 22301529 940 940 940 940 0
27 20241120 191600 22301529 940 940 940 940 0
28 20241120 191500 22301529 940 940 940 940 0
29 20241120 191400 22301529 940 940 940 940 0
30 20241120 191300 22301529 940 940 940 940 0
31 20241120 191200 22301529 940 940 940 940 0
32 20241120 191100 22301529 940 940 940 940 1347
33 20241120 191000 22301529 940 940 940 940 0
34 20241120 190900 22301529 940 940 940 940 0
35 20241120 190800 22301529 940 940 940 940 0
36 20241120 190700 22301529 940 940 940 940 0
37 20241120 190600 22301529 940 940 940 940 0
38 20241120 190500 22301529 940 940 940 940 0
39 20241120 190400 22301529 940 940 940 940 0
40 20241120 190300 22301529 940 940 940 940 0
41 20241120 190200 22301529 940 940 940 940 0
42 20241120 190100 22301529 940 940 940 940 0
43 20241120 190000 22301529 940 940 940 940 0
44 20241120 185900 22301529 940 940 940 940 0
45 20241120 185800 22301529 940 940 940 940 0
46 20241120 185700 22301529 940 940 940 940 0
47 20241120 185600 22301529 940 940 940 940 0
48 20241120 185500 22301529 940 940 940 940 0
49 20241120 185400 22301529 940 940 940 940 0
50 20241120 185300 22301529 940 940 940 940 0
51 20241120 185200 22301529 940 940 940 940 0
52 20241120 185100 22301529 940 940 940 940 0
53 20241120 185000 22301529 940 940 940 940 0
54 20241120 184900 22301529 940 940 940 940 0
55 20241120 184800 22301529 940 940 940 940 0
56 20241120 184700 22301529 940 940 940 940 0
57 20241120 184600 22301529 940 940 940 940 0
58 20241120 184500 22301529 940 940 940 940 0
59 20241120 184400 22301529 940 940 940 940 0
60 20241120 184300 22301529 940 940 940 940 0
61 20241120 184200 22301529 940 940 940 940 0
62 20241120 184100 22301529 940 940 940 940 1347
63 20241120 184000 22301529 940 940 940 940 0
64 20241120 183900 22301529 940 940 940 940 0
65 20241120 183800 22301529 940 940 940 940 0
66 20241120 183700 22301529 940 940 940 940 0
67 20241120 183600 22301529 940 940 940 940 0
68 20241120 183500 22301529 940 940 940 940 0
69 20241120 183400 22301529 940 940 940 940 0
70 20241120 183300 22301529 940 940 940 940 0
71 20241120 183200 22301529 940 940 940 940 0
72 20241120 183100 22301529 940 940 940 940 0
73 20241120 183000 22301529 940 940 940 940 0
74 20241120 182900 22301529 940 940 940 940 0
75 20241120 182800 22301529 940 940 940 940 0
76 20241120 182700 22301529 940 940 940 940 0
77 20241120 182600 22301529 940 940 940 940 0
78 20241120 182500 22301529 940 940 940 940 0
79 20241120 182400 22301529 940 940 940 940 0
80 20241120 182300 22301529 940 940 940 940 0
81 20241120 182200 22301529 940 940 940 940 0
82 20241120 182100 22301529 940 940 940 940 0
83 20241120 182000 22301529 940 940 940 940 0
84 20241120 181900 22301529 940 940 940 940 0
85 20241120 181800 22301529 940 940 940 940 0
86 20241120 181700 22301529 940 940 940 940 0
87 20241120 181600 22301529 940 940 940 940 0
88 20241120 181500 22301529 940 940 940 940 0
89 20241120 181400 22301529 940 940 940 940 0
90 20241120 181300 22301529 940 940 940 940 0
91 20241120 181200 22301529 940 940 940 940 0
92 20241120 181100 22301529 940 940 940 940 1347
93 20241120 181000 22301529 940 940 940 940 0
94 20241120 180900 22301529 940 940 940 940 0
95 20241120 180800 22301529 940 940 940 940 0
96 20241120 180700 22301529 940 940 940 940 0
97 20241120 180600 22301529 940 940 940 940 0
98 20241120 180500 22301529 940 940 940 940 0
99 20241120 180400 22301529 940 940 940 940 0
100 20241120 180300 22301529 940 940 940 940 0
101 20241120 180200 22301529 940 940 940 940 0
102 20241120 180100 22301529 940 940 940 940 0
103 20241120 180000 22301529 940 940 940 940 0
104 20241120 175900 22301529 940 940 940 940 0
105 20241120 175800 22301529 940 940 940 940 0
106 20241120 175700 22301529 940 940 940 940 0
107 20241120 175600 22301529 940 940 940 940 0
108 20241120 175500 22301529 940 940 940 940 0
109 20241120 175400 22301529 940 940 940 940 0
110 20241120 175300 22301529 940 940 940 940 0
111 20241120 175200 22301529 940 940 940 940 0
112 20241120 175100 22301529 940 940 940 940 0
113 20241120 175000 22301529 940 940 940 940 0
114 20241120 174900 22301529 940 940 940 940 0
115 20241120 174800 22301529 940 940 940 940 0
116 20241120 174700 22301529 940 940 940 940 0
117 20241120 174600 22301529 940 940 940 940 0
118 20241120 174500 22301529 940 940 940 940 0
119 20241120 174400 22301529 940 940 940 940 0
120 20241120 174300 22301529 940 940 940 940 0
121 20241120 174200 22301529 940 940 940 940 0
122 20241120 174100 22301529 940 940 940 940 1347
123 20241120 174000 22301529 940 940 940 940 0
124 20241120 173900 22301529 940 940 940 940 0
125 20241120 173800 22301529 940 940 940 940 0
126 20241120 173700 22301529 940 940 940 940 0
127 20241120 173600 22301529 940 940 940 940 0
128 20241120 173500 22301529 940 940 940 940 0
129 20241120 173400 22301529 940 940 940 940 0
130 20241120 173300 22301529 940 940 940 940 0
131 20241120 173200 22301529 940 940 940 940 0
132 20241120 173100 22301529 940 940 940 940 0
133 20241120 173000 22301529 940 940 940 940 0
134 20241120 172900 22301529 940 940 940 940 0
135 20241120 172800 22301529 940 940 940 940 0
136 20241120 172700 22301529 940 940 940 940 0
137 20241120 172600 22301529 940 940 940 940 0
138 20241120 172500 22301529 940 940 940 940 0
139 20241120 172400 22301529 940 940 940 940 0
140 20241120 172300 22301529 940 940 940 940 0
141 20241120 172200 22301529 940 940 940 940 0
142 20241120 172100 22301529 940 940 940 940 0
143 20241120 172000 22301529 940 940 940 940 0
144 20241120 171900 22301529 940 940 940 940 0
145 20241120 171800 22301529 940 940 940 940 0
146 20241120 171700 22301529 940 940 940 940 0
147 20241120 171600 22301529 940 940 940 940 0
148 20241120 171500 22301529 940 940 940 940 0
149 20241120 171400 22301529 940 940 940 940 0
150 20241120 171300 22301529 940 940 940 940 0
151 20241120 171200 22301529 940 940 940 940 0
152 20241120 171100 22301529 940 940 940 940 1347
153 20241120 171000 22301529 940 940 940 940 0
154 20241120 170900 22301529 940 940 940 940 0
155 20241120 170800 22301529 940 940 940 940 0
156 20241120 170700 22301529 940 940 940 940 0
157 20241120 170600 22301529 940 940 940 940 0
158 20241120 170500 22301529 940 940 940 940 0
159 20241120 170400 22301529 940 940 940 940 0
160 20241120 170300 22301529 940 940 940 940 0
161 20241120 170200 22301529 940 940 940 940 0
162 20241120 170100 22301529 940 940 940 940 0
163 20241120 170000 22301529 940 940 940 940 0
164 20241120 165900 22301529 940 940 940 940 0
165 20241120 165800 22301529 940 940 940 940 0
166 20241120 165700 22301529 940 940 940 940 0
167 20241120 165600 22301529 940 940 940 940 0
168 20241120 165500 22301529 940 940 940 940 0
169 20241120 165400 22301529 940 940 940 940 0
170 20241120 165300 22301529 940 940 940 940 0
171 20241120 165200 22301529 940 940 940 940 0
172 20241120 165100 22301529 940 940 940 940 0
173 20241120 165000 22301529 940 940 940 940 0
174 20241120 164900 22301529 940 940 940 940 0
175 20241120 164800 22301529 940 940 940 940 0
176 20241120 164700 22301529 940 940 940 940 0
177 20241120 164600 22301529 940 940 940 940 0
178 20241120 164500 22301529 940 940 940 940 0
179 20241120 164400 22301529 940 940 940 940 0
180 20241120 164300 22301529 940 940 940 940 0
181 20241120 164200 22301529 940 940 940 940 0
182 20241120 164100 22301529 940 940 940 940 1347
183 20241120 164000 22301529 940 940 940 940 0
184 20241120 163900 22301529 940 940 940 940 0
185 20241120 163800 22301529 940 940 940 940 0
186 20241120 163700 22301529 940 940 940 940 0
187 20241120 163600 22301529 940 940 940 940 0
188 20241120 163500 22301529 940 940 940 940 0
189 20241120 163400 22301529 940 940 940 940 0
190 20241120 163300 22301529 940 940 940 940 0
191 20241120 163200 22301529 940 940 940 940 0
192 20241120 163100 22301529 940 940 940 940 0
193 20241120 163000 22301529 940 940 940 940 0
194 20241120 162900 22301529 940 940 940 940 0
195 20241120 162800 22301529 940 940 940 940 0
196 20241120 162700 22301529 940 940 940 940 0
197 20241120 162600 22301529 940 940 940 940 0
198 20241120 162500 22301529 940 940 940 940 0
199 20241120 162400 22301529 940 940 940 940 0
200 20241120 162300 22301529 940 940 940 940 0
201 20241120 162200 22301529 940 940 940 940 0
202 20241120 162100 22301529 940 940 940 940 0
203 20241120 162000 22301529 940 940 940 940 0
204 20241120 161900 22301529 940 940 940 940 0
205 20241120 161800 22301529 940 940 940 940 0
206 20241120 161700 22301529 940 940 940 940 0
207 20241120 161600 22301529 940 940 940 940 0
208 20241120 161500 22301529 940 940 940 940 0
209 20241120 161400 22301529 940 940 940 940 0
210 20241120 161300 22301529 940 940 940 940 0
211 20241120 161200 22301529 940 940 940 940 0
212 20241120 161100 22301529 940 940 940 940 1347
213 20241120 161000 22301529 940 940 940 940 0
214 20241120 160900 22301529 940 940 940 940 0
215 20241120 160800 22301529 940 940 940 940 0
216 20241120 160700 22301529 940 940 940 940 0
217 20241120 160600 22301529 940 940 940 940 0
218 20241120 160500 22301529 940 940 940 940 0
219 20241120 160400 22301529 940 940 940 940 0
220 20241120 160300 22301529 940 940 940 940 0
221 20241120 160200 22301529 940 940 940 940 0
222 20241120 160100 22301529 940 940 940 940 0
223 20241120 160000 22301529 940 940 940 940 0
224 20241120 155900 22301529 940 940 940 940 0
225 20241120 155800 22301529 940 940 940 940 0
226 20241120 155700 22301529 940 940 940 940 0
227 20241120 155600 22301529 940 940 940 940 0
228 20241120 155500 22301529 940 940 940 940 0
229 20241120 155400 22301529 940 940 940 940 0
230 20241120 155300 22301529 940 940 940 940 0
231 20241120 155200 22301529 940 940 940 940 0
232 20241120 155100 22301529 940 940 940 940 0
233 20241120 155000 22301529 940 940 940 940 0
234 20241120 154900 22301529 940 940 940 940 0
235 20241120 154800 22301529 940 940 940 940 0
236 20241120 154700 22301529 940 940 940 940 0
237 20241120 154600 22301529 940 940 940 940 0
238 20241120 154500 22301529 940 940 940 940 0
239 20241120 154400 22301529 940 940 940 940 0
240 20241120 154300 22301529 940 940 940 940 0
241 20241120 154200 22301529 940 940 940 940 0
242 20241120 154100 22301529 940 940 940 940 1347
243 20241120 154000 22301529 940 940 940 940 0
244 20241120 153900 22301529 940 940 940 940 0
245 20241120 153800 22301529 940 940 940 940 0
246 20241120 153700 22301529 940 940 940 940 0
247 20241120 153600 22301529 940 940 940 940 0
248 20241120 153500 22301529 940 940 940 940 0
249 20241120 153400 22301529 940 940 940 940 0
250 20241120 153300 22301529 940 940 940 940 0
251 20241120 153200 22301529 940 940 940 940 0
252 20241120 153100 22301529 940 940 940 940 0
253 20241120 153000 22301529 940 940 940 940 1347
254 20241120 152900 21035349 940 940 940 940 0
255 20241120 152800 21035349 940 940 940 940 0
256 20241120 152700 21035349 940 940 940 940 0
257 20241120 152600 21035349 940 940 940 940 0
258 20241120 152500 21035349 940 940 940 940 0
259 20241120 152400 21035349 940 940 940 940 0
260 20241120 152300 21035349 940 940 940 940 0
261 20241120 152200 21035349 940 940 940 940 0
262 20241120 152100 21035349 940 940 940 940 0
263 20241120 152000 21035349 940 940 940 940 0
264 20241120 151900 21035349 940 940 940 940 0
265 20241120 151800 21035349 940 940 940 940 7
266 20241120 151700 21028769 940 940 940 940 8
267 20241120 151600 21021249 940 940 940 940 8
268 20241120 151500 21013729 940 940 940 940 8
269 20241120 151400 21006209 940 940 940 940 7
270 20241120 151300 20999629 940 940 940 940 8
271 20241120 151200 20992109 935 935 935 935 239
272 20241120 151100 20768644 935 935 935 934 406
273 20241120 151000 20389233 935 935 935 935 7
274 20241120 150900 20382688 935 935 935 935 8
275 20241120 150800 20375208 935 940 940 935 371
276 20241120 150700 20028092 940 940 940 940 8
277 20241120 150600 20020572 940 940 940 940 7
278 20241120 150500 20013992 940 940 940 940 8
279 20241120 150400 20006472 940 940 940 940 7
280 20241120 150300 19999892 940 940 940 940 8
281 20241120 150200 19992372 941 941 941 941 7
282 20241120 150100 19985785 941 941 941 941 8
283 20241120 150000 19978257 941 941 941 941 7
284 20241120 145900 19971670 941 941 941 941 8
285 20241120 145800 19964142 941 941 941 941 7
286 20241120 145700 19957555 941 941 941 941 8
287 20241120 145600 19950027 941 941 941 941 7
288 20241120 145500 19943440 941 941 941 941 8
289 20241120 145400 19935912 941 941 941 941 540
290 20241120 145300 19427772 941 941 941 941 8
291 20241120 145200 19420244 941 941 941 941 7
292 20241120 145100 19413657 941 941 941 941 8
293 20241120 145000 19406129 941 941 941 941 7
294 20241120 144900 19399542 941 941 941 941 208
295 20241120 144800 19203814 941 941 941 941 7
296 20241120 144700 19197227 941 941 941 941 8
297 20241120 144600 19189699 941 941 941 941 7
298 20241120 144500 19183112 941 941 941 941 8
299 20241120 144400 19175584 941 941 941 941 7
300 20241120 144300 19168997 941 941 941 941 8
301 20241120 144200 19161469 941 941 941 941 7
302 20241120 144100 19154882 941 941 941 941 8
303 20241120 144000 19147354 941 941 941 941 7
304 20241120 143900 19140767 941 941 941 941 8
305 20241120 143800 19133239 941 941 941 941 7
306 20241120 143700 19126652 941 941 941 941 8
307 20241120 143600 19119124 941 941 941 941 7
308 20241120 143500 19112537 941 941 941 941 8
309 20241120 143400 19105009 941 941 941 941 7
310 20241120 143300 19098422 941 941 941 941 8
311 20241120 143200 19090894 941 941 941 941 7
312 20241120 143100 19084307 941 941 941 941 8
313 20241120 143000 19076779 941 941 941 941 7
314 20241120 142900 19070192 941 941 941 941 8
315 20241120 142800 19062664 941 941 941 941 7
316 20241120 142700 19056077 941 941 941 941 8
317 20241120 142600 19048549 941 941 941 941 7
318 20241120 142500 19041962 941 941 941 941 8
319 20241120 142400 19034434 941 941 941 941 7
320 20241120 142300 19027847 941 941 941 941 8
321 20241120 142200 19020319 941 941 941 941 7
322 20241120 142100 19013732 941 941 941 941 8
323 20241120 142000 19006204 941 941 941 941 7
324 20241120 141900 18999617 941 941 941 941 8
325 20241120 141800 18992089 941 941 941 941 7
326 20241120 141700 18985502 941 941 941 941 8
327 20241120 141600 18977974 941 941 941 941 7
328 20241120 141500 18971387 941 941 941 941 8
329 20241120 141400 18963859 941 941 941 941 7
330 20241120 141300 18957272 941 941 941 941 8
331 20241120 141200 18949744 941 941 941 941 7
332 20241120 141100 18943157 941 941 941 941 8
333 20241120 141000 18935629 941 941 941 941 7
334 20241120 140900 18929042 941 941 941 941 8
335 20241120 140800 18921514 941 941 941 941 7
336 20241120 140700 18914927 941 941 941 941 8
337 20241120 140600 18907399 941 941 941 941 7
338 20241120 140500 18900812 941 941 941 941 8
339 20241120 140400 18893284 941 941 941 941 7
340 20241120 140300 18886697 941 941 941 941 8
341 20241120 140200 18879169 941 941 941 941 7
342 20241120 140100 18872582 941 941 941 941 8
343 20241120 140000 18865054 941 941 941 941 7
344 20241120 135900 18858467 941 941 941 941 8
345 20241120 135800 18850939 941 941 941 941 7
346 20241120 135700 18844352 941 941 941 941 8
347 20241120 135600 18836824 941 941 941 941 7
348 20241120 135500 18830237 941 941 941 941 8
349 20241120 135400 18822709 941 941 941 941 7
350 20241120 135300 18816122 940 940 940 940 8
351 20241120 135200 18808602 940 940 940 940 7
352 20241120 135100 18802022 940 940 940 940 8
353 20241120 135000 18794502 940 940 940 940 7
354 20241120 134900 18787922 940 940 940 940 8
355 20241120 134800 18780402 940 940 940 940 7
356 20241120 134700 18773822 940 940 940 940 8
357 20241120 134600 18766302 940 940 940 940 7
358 20241120 134500 18759722 940 940 940 940 34
359 20241120 134400 18727762 940 940 940 940 8
360 20241120 134300 18720242 940 940 940 940 9
361 20241120 134200 18711782 940 940 940 940 7
362 20241120 134100 18705202 940 940 940 940 8
363 20241120 134000 18697682 940 940 940 940 7
364 20241120 133900 18691102 940 940 940 940 8
365 20241120 133800 18683582 940 940 940 940 7
366 20241120 133700 18677002 940 940 940 940 8
367 20241120 133600 18669482 940 940 940 940 7
368 20241120 133500 18662902 940 940 940 940 8
369 20241120 133400 18655382 940 940 940 940 7
370 20241120 133300 18648802 940 940 940 940 8
371 20241120 133200 18641282 940 940 940 940 7
372 20241120 133100 18634702 940 940 940 940 8
373 20241120 133000 18627182 940 940 940 940 7
374 20241120 132900 18620602 940 940 940 940 8
375 20241120 132800 18613082 940 940 940 940 7
376 20241120 132700 18606502 940 940 940 940 10
377 20241120 132600 18597102 940 940 940 940 7
378 20241120 132500 18590522 940 940 940 940 8
379 20241120 132400 18583002 940 940 940 940 8
380 20241120 132300 18575482 940 941 941 940 10
381 20241120 132200 18566074 941 941 941 941 7
382 20241120 132100 18559487 941 941 941 941 8
383 20241120 132000 18551959 941 941 941 941 7
384 20241120 131900 18545372 941 941 941 941 9
385 20241120 131800 18536903 940 941 941 940 17
386 20241120 131700 18520916 941 941 941 941 8
387 20241120 131600 18513388 941 941 941 941 7
388 20241120 131500 18506801 941 941 941 941 8
389 20241120 131400 18499273 941 941 941 941 7
390 20241120 131300 18492686 941 941 941 941 8
391 20241120 131200 18485158 941 941 941 941 138
392 20241120 131100 18355300 941 941 941 941 54
393 20241120 131000 18304486 941 940 941 940 7
394 20241120 130900 18297904 940 940 940 940 8
395 20241120 130800 18290384 940 940 940 940 7
396 20241120 130700 18283804 940 940 940 940 8
397 20241120 130600 18276284 940 940 940 940 7
398 20241120 130500 18269704 940 940 940 940 8
399 20241120 130400 18262184 940 940 940 940 7
400 20241120 130300 18255604 931 941 941 931 58
401 20241120 130200 18201526 941 941 941 941 7
402 20241120 130100 18194939 941 941 941 941 8
403 20241120 130000 18187411 941 941 941 941 7
404 20241120 125900 18180824 941 941 941 941 8
405 20241120 125800 18173296 941 940 941 940 7
406 20241120 125700 18166710 939 939 939 939 8
407 20241120 125600 18159198 939 939 939 939 7
408 20241120 125500 18152625 939 939 939 939 8
409 20241120 125400 18145113 939 939 939 939 7
410 20241120 125300 18138540 938 937 938 930 2205
411 20241120 125200 16079540 937 937 937 937 7
412 20241120 125100 16072981 937 937 937 937 8
413 20241120 125000 16065485 937 937 937 937 7
414 20241120 124900 16058926 930 938 938 930 265
415 20241120 124800 15812306 938 938 938 938 7
416 20241120 124700 15805740 938 938 938 938 8
417 20241120 124600 15798236 938 938 938 938 7
418 20241120 124500 15791670 938 938 938 938 8
419 20241120 124400 15784166 938 938 938 938 7
420 20241120 124300 15777600 938 938 938 938 8
421 20241120 124200 15770096 938 938 938 938 7
422 20241120 124100 15763530 938 938 938 938 8
423 20241120 124000 15756026 938 938 938 938 7
424 20241120 123900 15749460 937 937 937 937 8
425 20241120 123800 15741964 937 937 937 937 7
426 20241120 123700 15735405 937 937 937 937 8
427 20241120 123600 15727909 937 937 937 937 7
428 20241120 123500 15721350 937 937 937 937 8
429 20241120 123400 15713854 937 937 937 937 7
430 20241120 123300 15707295 937 937 937 937 8
431 20241120 123200 15699799 937 937 937 937 7
432 20241120 123100 15693240 930 938 938 930 1008
433 20241120 123000 14755464 938 938 938 938 7
434 20241120 122900 14748898 938 938 938 938 8
435 20241120 122800 14741394 938 938 938 938 7
436 20241120 122700 14734828 938 938 938 938 8
437 20241120 122600 14727324 938 938 938 938 7
438 20241120 122500 14720758 938 938 938 938 8
439 20241120 122400 14713254 938 938 938 938 7
440 20241120 122300 14706688 938 938 938 938 8
441 20241120 122200 14699184 938 938 938 938 7
442 20241120 122100 14692618 939 939 939 939 8
443 20241120 122000 14685106 939 938 939 938 7
444 20241120 121900 14678535 938 938 938 938 8
445 20241120 121800 14671031 938 938 938 938 7
446 20241120 121700 14664465 938 938 938 938 8
447 20241120 121600 14656961 938 938 938 938 7
448 20241120 121500 14650395 938 938 938 938 9
449 20241120 121400 14641953 938 938 938 938 7
450 20241120 121300 14635387 938 938 938 938 8
451 20241120 121200 14627883 938 938 938 938 107
452 20241120 121100 14527517 938 938 938 938 8
453 20241120 121000 14520013 938 938 938 938 7
454 20241120 120900 14513447 938 938 938 938 8
455 20241120 120800 14505943 938 938 938 938 7
456 20241120 120700 14499377 938 938 938 938 8
457 20241120 120600 14491873 938 938 938 938 7
458 20241120 120500 14485307 938 938 938 938 8
459 20241120 120400 14477803 938 938 938 938 7
460 20241120 120300 14471237 938 938 938 938 8
461 20241120 120200 14463733 938 938 938 938 7
462 20241120 120100 14457167 938 938 938 938 8
463 20241120 120000 14449663 938 938 938 938 7
464 20241120 115900 14443097 938 938 938 938 8
465 20241120 115800 14435593 938 938 938 938 7
466 20241120 115700 14429027 938 938 938 938 8
467 20241120 115600 14421523 938 938 938 938 7
468 20241120 115500 14414957 938 938 938 938 8
469 20241120 115400 14407453 938 938 938 938 7
470 20241120 115300 14400887 938 938 938 936 2146
471 20241120 115200 12390077 938 938 938 938 7
472 20241120 115100 12383511 938 938 938 938 8
473 20241120 115000 12376007 938 938 938 938 7
474 20241120 114900 12369441 938 938 938 938 8
475 20241120 114800 12361937 938 938 938 938 7
476 20241120 114700 12355371 938 938 938 938 8
477 20241120 114600 12347867 938 938 938 938 7
478 20241120 114500 12341301 938 938 938 938 8
479 20241120 114400 12333797 938 938 938 938 7
480 20241120 114300 12327231 938 938 938 938 8
481 20241120 114200 12319727 938 937 938 937 7
482 20241120 114100 12313165 938 938 938 938 8
483 20241120 114000 12305661 938 938 938 938 7
484 20241120 113900 12299095 938 938 938 938 8
485 20241120 113800 12291591 938 938 938 938 7
486 20241120 113700 12285025 938 938 938 938 8
487 20241120 113600 12277521 938 938 938 938 7
488 20241120 113500 12270955 938 938 938 938 8
489 20241120 113400 12263451 938 938 938 938 7
490 20241120 113300 12256885 938 938 938 938 8
491 20241120 113200 12249381 938 938 938 938 7
492 20241120 113100 12242815 938 938 938 938 8
493 20241120 113000 12235311 930 939 939 930 1707
494 20241120 112900 10647661 939 939 939 939 8
495 20241120 112800 10640149 939 939 939 939 7
496 20241120 112700 10633576 939 939 939 939 8
497 20241120 112600 10626064 939 939 939 939 7
498 20241120 112500 10619491 939 938 939 938 308
499 20241120 112400 10330280 938 938 938 938 8
500 20241120 112300 10322776 938 938 938 938 14
501 20241120 112200 10309644 938 938 938 938 7
502 20241120 112100 10303078 939 939 939 939 8
503 20241120 112000 10295566 939 939 939 939 7
504 20241120 111900 10288993 939 939 939 939 208
505 20241120 111800 10093681 938 938 938 938 107
506 20241120 111700 9993315 938 938 938 938 17
507 20241120 111600 9977369 938 936 938 936 7
508 20241120 111500 9970805 927 939 939 927 3259
509 20241120 111400 6943788 939 939 939 939 7
510 20241120 111300 6937215 939 939 939 939 8
511 20241120 111200 6929703 939 939 939 939 7
512 20241120 111100 6923130 939 939 939 939 108
513 20241120 111000 6821718 939 939 939 939 7
514 20241120 110900 6815145 939 939 939 939 8
515 20241120 110800 6807633 939 939 939 939 7
516 20241120 110700 6801060 939 939 939 939 8
517 20241120 110600 6793548 939 939 939 939 7
518 20241120 110500 6786975 939 939 939 939 8
519 20241120 110400 6779463 939 939 939 939 7
520 20241120 110300 6772890 939 939 939 939 8
521 20241120 110200 6765378 939 939 939 939 13
522 20241120 110100 6753171 939 939 939 939 8
523 20241120 110000 6745659 939 939 939 939 7
524 20241120 105900 6739086 939 939 939 939 8
525 20241120 105800 6731574 939 939 939 939 7
526 20241120 105700 6725001 939 939 939 939 8
527 20241120 105600 6717489 939 939 939 939 7
528 20241120 105500 6710916 939 939 939 939 8
529 20241120 105400 6703404 939 939 939 939 7
530 20241120 105300 6696831 939 939 939 939 8
531 20241120 105200 6689319 939 939 939 939 7
532 20241120 105100 6682746 939 939 939 939 8
533 20241120 105000 6675234 939 939 939 939 7
534 20241120 104900 6668661 939 939 939 939 8
535 20241120 104800 6661149 939 939 939 939 7
536 20241120 104700 6654576 939 939 939 939 8
537 20241120 104600 6647064 939 939 939 939 7
538 20241120 104500 6640491 939 939 939 939 8
539 20241120 104400 6632979 939 939 939 939 7
540 20241120 104300 6626406 939 939 939 939 8
541 20241120 104200 6618894 939 939 939 939 7
542 20241120 104100 6612321 938 938 938 938 9
543 20241120 104000 6603879 929 939 939 929 179
544 20241120 103900 6437180 939 939 939 939 8
545 20241120 103800 6429668 939 939 939 939 7
546 20241120 103700 6423095 939 939 939 939 9
547 20241120 103600 6414644 937 939 939 937 37
548 20241120 103500 6379961 939 939 939 939 8
549 20241120 103400 6372449 939 939 939 939 7
550 20241120 103300 6365876 939 939 939 939 8
551 20241120 103200 6358364 939 939 939 939 7
552 20241120 103100 6351791 939 939 939 939 8
553 20241120 103000 6344279 939 939 939 939 7
554 20241120 102900 6337706 939 939 939 939 8
555 20241120 102800 6330194 939 939 939 939 7
556 20241120 102700 6323621 937 939 939 937 47
557 20241120 102600 6279560 937 939 939 937 167
558 20241120 102500 6122937 939 939 939 939 8
559 20241120 102400 6115425 939 939 939 939 7
560 20241120 102300 6108852 937 937 937 937 389
561 20241120 102200 5744359 937 937 937 937 7
562 20241120 102100 5737800 937 937 937 936 608
563 20241120 102000 5168148 937 937 937 937 7
564 20241120 101900 5161589 937 937 937 937 9
565 20241120 101800 5153156 937 940 940 937 249
566 20241120 101700 4919822 940 940 940 940 8
567 20241120 101600 4912302 940 940 940 940 7
568 20241120 101500 4905722 940 940 940 940 8
569 20241120 101400 4898202 937 937 937 937 265
570 20241120 101300 4649897 937 937 937 937 8
571 20241120 101200 4642401 937 937 937 937 7
572 20241120 101100 4635842 937 937 937 937 8
573 20241120 101000 4628346 937 937 937 937 7
574 20241120 100900 4621787 937 937 937 937 8
575 20241120 100800 4614291 937 937 937 937 7
576 20241120 100700 4607732 940 940 940 940 8
577 20241120 100600 4600212 940 940 940 940 7
578 20241120 100500 4593632 940 940 940 940 8
579 20241120 100400 4586112 940 940 940 940 7
580 20241120 100300 4579532 940 940 940 940 19
581 20241120 100200 4561672 940 940 940 940 7
582 20241120 100100 4555092 940 940 940 940 8
583 20241120 100000 4547572 940 940 940 940 7
584 20241120 095900 4540992 940 940 940 940 1008
585 20241120 095800 3593472 940 940 940 940 7
586 20241120 095700 3586892 940 940 940 940 8
587 20241120 095600 3579372 940 940 940 940 7
588 20241120 095500 3572792 940 940 940 940 8
589 20241120 095400 3565272 940 940 940 940 7
590 20241120 095300 3558692 940 940 940 940 8
591 20241120 095200 3551172 940 940 940 940 7
592 20241120 095100 3544592 940 940 940 940 8
593 20241120 095000 3537072 940 940 940 940 7
594 20241120 094900 3530492 939 937 939 937 8
595 20241120 094800 3522991 937 937 937 937 7
596 20241120 094700 3516432 937 937 937 937 8
597 20241120 094600 3508936 937 937 937 937 7
598 20241120 094500 3502377 937 937 937 937 8
599 20241120 094400 3494881 937 937 937 937 7
600 20241120 094300 3488322 937 937 937 937 8
601 20241120 094200 3480826 937 937 937 937 7
602 20241120 094100 3474267 928 937 937 928 28
603 20241120 094000 3448211 937 937 937 937 7
604 20241120 093900 3441652 937 937 937 937 8
605 20241120 093800 3434156 937 937 937 937 7
606 20241120 093700 3427597 937 937 937 937 8
607 20241120 093600 3420101 937 937 937 937 7
608 20241120 093500 3413542 937 937 937 937 8
609 20241120 093400 3406046 937 937 937 937 107
610 20241120 093300 3305787 937 937 937 937 8
611 20241120 093200 3298291 937 937 937 937 7
612 20241120 093100 3291732 937 937 937 937 8
613 20241120 093000 3284236 937 937 937 937 7
614 20241120 092900 3277677 937 937 937 937 508
615 20241120 092800 2801681 937 937 937 937 7
616 20241120 092700 2795122 937 937 937 937 8
617 20241120 092600 2787626 937 937 937 937 7
618 20241120 092500 2781067 937 937 937 937 8
619 20241120 092400 2773571 937 937 937 937 7
620 20241120 092300 2767012 937 937 937 937 8
621 20241120 092200 2759516 928 930 930 928 437
622 20241120 092100 2353966 930 930 930 930 8
623 20241120 092000 2346526 930 937 937 930 47
624 20241120 091900 2302767 935 937 937 935 28
625 20241120 091800 2276571 937 937 937 937 7
626 20241120 091700 2270012 937 937 937 937 58
627 20241120 091600 2215666 937 937 937 937 7
628 20241120 091500 2209107 937 937 937 937 8
629 20241120 091400 2201611 936 926 936 926 57
630 20241120 091300 2148819 926 928 928 926 138
631 20241120 091200 2020985 929 930 930 929 101
632 20241120 091100 1927149 930 932 932 930 22
633 20241120 091000 1906672 932 935 935 932 12
634 20241120 090900 1895462 935 936 936 935 20
635 20241120 090800 1876754 936 937 937 936 8
636 20241120 090700 1869259 937 937 937 937 8
637 20241120 090600 1861763 937 937 937 937 7
638 20241120 090500 1855204 937 937 937 937 8
639 20241120 090400 1847708 936 939 939 936 64
640 20241120 090300 1787782 939 939 939 939 8
641 20241120 090200 1780270 939 941 941 939 58
642 20241120 090100 1725794 941 941 941 941 1135
643 20241120 090000 657759 941 941 941 941 699