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

644
066360/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194200,96155033,856,856,856,856,3237
20241120,194100,96155033,856,856,856,856,0
20241120,194000,96155033,856,856,856,856,0
20241120,193900,96155033,856,856,856,856,0
20241120,193800,96155033,856,856,856,856,0
20241120,193700,96155033,856,856,856,856,0
20241120,193600,96155033,856,856,856,856,0
20241120,193500,96155033,856,856,856,856,0
20241120,193400,96155033,856,856,856,856,0
20241120,193300,96155033,856,856,856,856,0
20241120,193200,96155033,856,856,856,856,0
20241120,193100,96155033,856,856,856,856,0
20241120,193000,96155033,856,856,856,856,0
20241120,192900,96155033,856,856,856,856,0
20241120,192800,96155033,856,856,856,856,0
20241120,192700,96155033,856,856,856,856,0
20241120,192600,96155033,856,856,856,856,0
20241120,192500,96155033,856,856,856,856,0
20241120,192400,96155033,856,856,856,856,0
20241120,192300,96155033,856,856,856,856,0
20241120,192200,96155033,856,856,856,856,0
20241120,192100,96155033,856,856,856,856,0
20241120,192000,96155033,856,856,856,856,0
20241120,191900,96155033,856,856,856,856,0
20241120,191800,96155033,856,856,856,856,0
20241120,191700,96155033,856,856,856,856,0
20241120,191600,96155033,856,856,856,856,0
20241120,191500,96155033,856,856,856,856,0
20241120,191400,96155033,856,856,856,856,0
20241120,191300,96155033,856,856,856,856,0
20241120,191200,96155033,856,856,856,856,3237
20241120,191100,96155033,856,856,856,856,0
20241120,191000,96155033,856,856,856,856,0
20241120,190900,96155033,856,856,856,856,0
20241120,190800,96155033,856,856,856,856,0
20241120,190700,96155033,856,856,856,856,0
20241120,190600,96155033,856,856,856,856,0
20241120,190500,96155033,856,856,856,856,0
20241120,190400,96155033,856,856,856,856,0
20241120,190300,96155033,856,856,856,856,0
20241120,190200,96155033,856,856,856,856,0
20241120,190100,96155033,856,856,856,856,0
20241120,190000,96155033,856,856,856,856,0
20241120,185900,96155033,856,856,856,856,0
20241120,185800,96155033,856,856,856,856,0
20241120,185700,96155033,856,856,856,856,0
20241120,185600,96155033,856,856,856,856,0
20241120,185500,96155033,856,856,856,856,0
20241120,185400,96155033,856,856,856,856,0
20241120,185300,96155033,856,856,856,856,0
20241120,185200,96155033,856,856,856,856,0
20241120,185100,96155033,856,856,856,856,0
20241120,185000,96155033,856,856,856,856,0
20241120,184900,96155033,856,856,856,856,0
20241120,184800,96155033,856,856,856,856,0
20241120,184700,96155033,856,856,856,856,0
20241120,184600,96155033,856,856,856,856,0
20241120,184500,96155033,856,856,856,856,0
20241120,184400,96155033,856,856,856,856,0
20241120,184300,96155033,856,856,856,856,0
20241120,184200,96155033,856,856,856,856,3237
20241120,184100,96155033,856,856,856,856,0
20241120,184000,96155033,856,856,856,856,0
20241120,183900,96155033,856,856,856,856,0
20241120,183800,96155033,856,856,856,856,0
20241120,183700,96155033,856,856,856,856,0
20241120,183600,96155033,856,856,856,856,0
20241120,183500,96155033,856,856,856,856,0
20241120,183400,96155033,856,856,856,856,0
20241120,183300,96155033,856,856,856,856,0
20241120,183200,96155033,856,856,856,856,0
20241120,183100,96155033,856,856,856,856,0
20241120,183000,96155033,856,856,856,856,0
20241120,182900,96155033,856,856,856,856,0
20241120,182800,96155033,856,856,856,856,0
20241120,182700,96155033,856,856,856,856,0
20241120,182600,96155033,856,856,856,856,0
20241120,182500,96155033,856,856,856,856,0
20241120,182400,96155033,856,856,856,856,0
20241120,182300,96155033,856,856,856,856,0
20241120,182200,96155033,856,856,856,856,0
20241120,182100,96155033,856,856,856,856,0
20241120,182000,96155033,856,856,856,856,0
20241120,181900,96155033,856,856,856,856,0
20241120,181800,96155033,856,856,856,856,0
20241120,181700,96155033,856,856,856,856,0
20241120,181600,96155033,856,856,856,856,0
20241120,181500,96155033,856,856,856,856,0
20241120,181400,96155033,856,856,856,856,0
20241120,181300,96155033,856,856,856,856,0
20241120,181200,96155033,856,856,856,856,3237
20241120,181100,96155033,856,856,856,856,0
20241120,181000,96155033,856,856,856,856,0
20241120,180900,96155033,856,856,856,856,0
20241120,180800,96155033,856,856,856,856,0
20241120,180700,96155033,856,856,856,856,0
20241120,180600,96155033,856,856,856,856,0
20241120,180500,96155033,856,856,856,856,0
20241120,180400,96155033,856,856,856,856,0
20241120,180300,96155033,856,856,856,856,0
20241120,180200,96155033,856,856,856,856,0
20241120,180100,96155033,856,856,856,856,0
20241120,180000,96155033,856,856,856,856,0
20241120,175900,96155033,856,856,856,856,0
20241120,175800,96155033,856,856,856,856,0
20241120,175700,96155033,856,856,856,856,0
20241120,175600,96155033,856,856,856,856,0
20241120,175500,96155033,856,856,856,856,0
20241120,175400,96155033,856,856,856,856,0
20241120,175300,96155033,856,856,856,856,0
20241120,175200,96155033,856,856,856,856,0
20241120,175100,96155033,856,856,856,856,0
20241120,175000,96155033,856,856,856,856,0
20241120,174900,96155033,856,856,856,856,0
20241120,174800,96155033,856,856,856,856,0
20241120,174700,96155033,856,856,856,856,0
20241120,174600,96155033,856,856,856,856,0
20241120,174500,96155033,856,856,856,856,0
20241120,174400,96155033,856,856,856,856,0
20241120,174300,96155033,856,856,856,856,0
20241120,174200,96155033,856,856,856,856,3237
20241120,174100,96155033,856,856,856,856,0
20241120,174000,96155033,856,856,856,856,0
20241120,173900,96155033,856,856,856,856,0
20241120,173800,96155033,856,856,856,856,0
20241120,173700,96155033,856,856,856,856,0
20241120,173600,96155033,856,856,856,856,0
20241120,173500,96155033,856,856,856,856,0
20241120,173400,96155033,856,856,856,856,0
20241120,173300,96155033,856,856,856,856,0
20241120,173200,96155033,856,856,856,856,0
20241120,173100,96155033,856,856,856,856,0
20241120,173000,96155033,856,856,856,856,0
20241120,172900,96155033,856,856,856,856,0
20241120,172800,96155033,856,856,856,856,0
20241120,172700,96155033,856,856,856,856,0
20241120,172600,96155033,856,856,856,856,0
20241120,172500,96155033,856,856,856,856,0
20241120,172400,96155033,856,856,856,856,0
20241120,172300,96155033,856,856,856,856,0
20241120,172200,96155033,856,856,856,856,0
20241120,172100,96155033,856,856,856,856,0
20241120,172000,96155033,856,856,856,856,0
20241120,171900,96155033,856,856,856,856,0
20241120,171800,96155033,856,856,856,856,0
20241120,171700,96155033,856,856,856,856,0
20241120,171600,96155033,856,856,856,856,0
20241120,171500,96155033,856,856,856,856,0
20241120,171400,96155033,856,856,856,856,0
20241120,171300,96155033,856,856,856,856,0
20241120,171200,96155033,856,856,856,856,3237
20241120,171100,96155033,856,856,856,856,0
20241120,171000,96155033,856,856,856,856,0
20241120,170900,96155033,856,856,856,856,0
20241120,170800,96155033,856,856,856,856,0
20241120,170700,96155033,856,856,856,856,0
20241120,170600,96155033,856,856,856,856,0
20241120,170500,96155033,856,856,856,856,0
20241120,170400,96155033,856,856,856,856,0
20241120,170300,96155033,856,856,856,856,0
20241120,170200,96155033,856,856,856,856,0
20241120,170100,96155033,856,856,856,856,0
20241120,170000,96155033,856,856,856,856,0
20241120,165900,96155033,856,856,856,856,0
20241120,165800,96155033,856,856,856,856,0
20241120,165700,96155033,856,856,856,856,0
20241120,165600,96155033,856,856,856,856,0
20241120,165500,96155033,856,856,856,856,0
20241120,165400,96155033,856,856,856,856,0
20241120,165300,96155033,856,856,856,856,0
20241120,165200,96155033,856,856,856,856,0
20241120,165100,96155033,856,856,856,856,0
20241120,165000,96155033,856,856,856,856,0
20241120,164900,96155033,856,856,856,856,0
20241120,164800,96155033,856,856,856,856,0
20241120,164700,96155033,856,856,856,856,0
20241120,164600,96155033,856,856,856,856,0
20241120,164500,96155033,856,856,856,856,0
20241120,164400,96155033,856,856,856,856,0
20241120,164300,96155033,856,856,856,856,0
20241120,164200,96155033,856,856,856,856,3237
20241120,164100,96155033,856,856,856,856,0
20241120,164000,96155033,856,856,856,856,0
20241120,163900,96155033,856,856,856,856,0
20241120,163800,96155033,856,856,856,856,0
20241120,163700,96155033,856,856,856,856,0
20241120,163600,96155033,856,856,856,856,0
20241120,163500,96155033,856,856,856,856,0
20241120,163400,96155033,856,856,856,856,0
20241120,163300,96155033,856,856,856,856,0
20241120,163200,96155033,856,856,856,856,0
20241120,163100,96155033,856,856,856,856,0
20241120,163000,96155033,856,856,856,856,0
20241120,162900,96155033,856,856,856,856,0
20241120,162800,96155033,856,856,856,856,0
20241120,162700,96155033,856,856,856,856,0
20241120,162600,96155033,856,856,856,856,0
20241120,162500,96155033,856,856,856,856,0
20241120,162400,96155033,856,856,856,856,0
20241120,162300,96155033,856,856,856,856,0
20241120,162200,96155033,856,856,856,856,0
20241120,162100,96155033,856,856,856,856,0
20241120,162000,96155033,856,856,856,856,0
20241120,161900,96155033,856,856,856,856,0
20241120,161800,96155033,856,856,856,856,0
20241120,161700,96155033,856,856,856,856,0
20241120,161600,96155033,856,856,856,856,0
20241120,161500,96155033,856,856,856,856,0
20241120,161400,96155033,856,856,856,856,0
20241120,161300,96155033,856,856,856,856,0
20241120,161200,96155033,856,856,856,856,3237
20241120,161100,96155033,856,856,856,856,0
20241120,161000,96155033,856,856,856,856,0
20241120,160900,96155033,856,856,856,856,0
20241120,160800,96155033,856,856,856,856,0
20241120,160700,96155033,856,856,856,856,0
20241120,160600,96155033,856,856,856,856,0
20241120,160500,96155033,856,856,856,856,0
20241120,160400,96155033,856,856,856,856,0
20241120,160300,96155033,856,856,856,856,0
20241120,160200,96155033,856,856,856,856,0
20241120,160100,96155033,856,856,856,856,0
20241120,160000,96155033,856,856,856,856,0
20241120,155900,96155033,856,856,856,856,0
20241120,155800,96155033,856,856,856,856,0
20241120,155700,96155033,856,856,856,856,0
20241120,155600,96155033,856,856,856,856,0
20241120,155500,96155033,856,856,856,856,0
20241120,155400,96155033,856,856,856,856,0
20241120,155300,96155033,856,856,856,856,0
20241120,155200,96155033,856,856,856,856,0
20241120,155100,96155033,856,856,856,856,0
20241120,155000,96155033,856,856,856,856,0
20241120,154900,96155033,856,856,856,856,0
20241120,154800,96155033,856,856,856,856,0
20241120,154700,96155033,856,856,856,856,0
20241120,154600,96155033,856,856,856,856,0
20241120,154500,96155033,856,856,856,856,0
20241120,154400,96155033,856,856,856,856,0
20241120,154300,96155033,856,856,856,856,0
20241120,154200,96155033,856,856,856,856,3237
20241120,154100,96155033,856,856,856,856,0
20241120,154000,96155033,856,856,856,856,0
20241120,153900,96155033,856,856,856,856,0
20241120,153800,96155033,856,856,856,856,0
20241120,153700,96155033,856,856,856,856,0
20241120,153600,96155033,856,856,856,856,0
20241120,153500,96155033,856,856,856,856,0
20241120,153400,96155033,856,856,856,856,0
20241120,153300,96155033,856,856,856,856,0
20241120,153200,96155033,856,856,856,856,0
20241120,153100,96155033,856,856,856,856,0
20241120,153000,96155033,856,856,856,856,3237
20241120,152900,93384161,855,855,855,855,0
20241120,152800,93384161,855,855,855,855,0
20241120,152700,93384161,855,855,855,855,0
20241120,152600,93384161,855,855,855,855,0
20241120,152500,93384161,855,855,855,855,0
20241120,152400,93384161,855,855,855,855,0
20241120,152300,93384161,855,855,855,855,0
20241120,152200,93384161,855,855,855,855,0
20241120,152100,93384161,855,855,855,855,0
20241120,152000,93384161,855,855,855,855,0
20241120,151900,93384161,855,855,855,855,8
20241120,151800,93377321,848,848,848,848,0
20241120,151700,93377321,848,848,848,848,0
20241120,151600,93377321,848,849,849,848,1775
20241120,151500,91871754,856,855,856,855,47
20241120,151400,91831557,856,856,856,856,0
20241120,151300,91831557,856,856,856,856,0
20241120,151200,91831557,856,856,856,856,0
20241120,151100,91831557,856,855,856,855,284
20241120,151000,91588553,856,856,856,856,662
20241120,150900,91021881,856,856,856,856,0
20241120,150800,91021881,856,856,856,856,0
20241120,150700,91021881,856,856,856,856,0
20241120,150600,91021881,856,856,856,856,0
20241120,150500,91021881,856,856,856,856,0
20241120,150400,91021881,856,856,856,856,1
20241120,150300,91021025,848,848,848,848,306
20241120,150200,90761537,848,848,848,848,100
20241120,150100,90676737,856,856,856,856,0
20241120,150000,90676737,856,849,856,849,218
20241120,145900,90491648,848,848,848,848,0
20241120,145800,90491648,848,849,849,840,3137
20241120,145700,87838208,857,857,857,857,0
20241120,145600,87838208,857,857,857,857,4
20241120,145500,87834780,859,859,859,859,0
20241120,145400,87834780,859,859,859,859,0
20241120,145300,87834780,859,859,859,859,0
20241120,145200,87834780,859,859,859,859,0
20241120,145100,87834780,859,859,859,859,0
20241120,145000,87834780,859,859,859,859,0
20241120,144900,87834780,859,859,859,859,0
20241120,144800,87834780,859,859,859,859,0
20241120,144700,87834780,859,859,859,859,0
20241120,144600,87834780,859,859,859,859,0
20241120,144500,87834780,859,859,859,859,0
20241120,144400,87834780,859,859,859,859,15
20241120,144300,87821895,859,859,859,859,1166
20241120,144200,86820301,860,860,860,860,500
20241120,144100,86390301,860,860,860,860,1
20241120,144000,86389441,849,849,849,849,0
20241120,143900,86389441,849,849,849,849,0
20241120,143800,86389441,849,849,849,849,0
20241120,143700,86389441,849,849,849,849,1
20241120,143600,86388592,849,849,849,849,400
20241120,143500,86048992,849,850,850,849,1000
20241120,143400,85199466,850,852,852,850,5666
20241120,143300,80382897,851,852,852,851,319
20241120,143200,80111362,852,852,852,852,492
20241120,143100,79692178,852,852,852,852,1558
20241120,143000,78364762,852,861,861,852,1172
20241120,142900,77356120,864,864,864,864,0
20241120,142800,77356120,864,864,864,864,0
20241120,142700,77356120,864,863,864,863,1000
20241120,142600,76492238,864,857,864,857,2541
20241120,142500,74301654,857,857,857,857,0
20241120,142400,74301654,857,857,857,857,1
20241120,142300,74300797,852,858,858,852,3262
20241120,142200,71520793,853,858,858,853,51
20241120,142100,71477285,852,866,866,852,534
20241120,142000,71021326,866,866,866,866,1
20241120,141900,71020460,866,860,866,860,1335
20241120,141800,69868736,860,868,868,860,594
20241120,141700,69357416,869,860,869,860,3061
20241120,141600,66722254,852,858,860,852,342
20241120,141500,66428852,858,850,858,848,4392
20241120,141400,62691474,848,848,850,848,234
20241120,141300,62493040,849,849,849,849,40
20241120,141200,62459080,849,845,850,845,1290
20241120,141100,61365532,844,842,844,842,131
20241120,141000,61254971,841,841,841,841,0
20241120,140900,61254971,841,841,841,841,1
20241120,140800,61254130,840,840,840,840,0
20241120,140700,61254130,840,840,840,840,1236
20241120,140600,60215890,838,838,838,838,432
20241120,140500,59853874,840,838,840,838,2625
20241120,140400,57653620,838,838,838,838,0
20241120,140300,57653620,838,838,838,838,0
20241120,140200,57653620,838,838,838,838,0
20241120,140100,57653620,838,836,838,836,4755
20241120,140000,53674796,836,835,836,835,2170
20241120,135900,51862631,835,835,835,835,0
20241120,135800,51862631,835,835,835,835,0
20241120,135700,51862631,835,835,835,835,0
20241120,135600,51862631,835,835,835,835,0
20241120,135500,51862631,835,835,835,835,0
20241120,135400,51862631,835,835,835,835,0
20241120,135300,51862631,835,835,835,835,0
20241120,135200,51862631,835,835,835,835,1
20241120,135100,51861796,831,831,831,831,0
20241120,135000,51861796,831,831,831,831,0
20241120,134900,51861796,831,831,831,831,0
20241120,134800,51861796,831,831,831,831,0
20241120,134700,51861796,831,831,831,831,0
20241120,134600,51861796,831,831,831,831,13
20241120,134500,51850993,835,835,835,835,0
20241120,134400,51850993,835,835,835,835,0
20241120,134300,51850993,835,835,835,835,1
20241120,134200,51850158,835,835,835,835,1
20241120,134100,51849323,835,835,835,835,0
20241120,134000,51849323,835,835,835,835,0
20241120,133900,51849323,835,835,835,835,0
20241120,133800,51849323,835,835,835,835,0
20241120,133700,51849323,835,835,835,835,36
20241120,133600,51819263,835,835,835,835,1
20241120,133500,51818428,830,831,831,830,2139
20241120,133400,50041728,831,831,831,831,0
20241120,133300,50041728,831,831,831,831,0
20241120,133200,50041728,831,831,831,831,0
20241120,133100,50041728,831,833,833,831,1362
20241120,133000,48909122,835,835,835,835,0
20241120,132900,48909122,835,835,835,835,0
20241120,132800,48909122,835,835,835,835,0
20241120,132700,48909122,835,835,835,835,538
20241120,132600,48459892,835,835,835,835,0
20241120,132500,48459892,835,835,835,835,0
20241120,132400,48459892,835,835,835,835,0
20241120,132300,48459892,835,835,835,835,0
20241120,132200,48459892,835,835,835,835,0
20241120,132100,48459892,835,835,835,835,0
20241120,132000,48459892,835,835,835,835,0
20241120,131900,48459892,835,835,835,835,0
20241120,131800,48459892,835,835,835,835,0
20241120,131700,48459892,835,835,835,835,1
20241120,131600,48459057,835,835,835,835,0
20241120,131500,48459057,835,835,835,835,0
20241120,131400,48459057,835,835,835,835,0
20241120,131300,48459057,835,835,835,835,0
20241120,131200,48459057,835,835,835,835,184
20241120,131100,48305417,832,832,832,832,16
20241120,131000,48292105,831,831,831,831,0
20241120,130900,48292105,831,831,831,831,0
20241120,130800,48292105,831,831,831,831,0
20241120,130700,48292105,831,831,831,831,0
20241120,130600,48292105,831,831,831,831,0
20241120,130500,48292105,831,831,831,831,0
20241120,130400,48292105,831,831,831,831,0
20241120,130300,48292105,831,831,831,831,0
20241120,130200,48292105,831,831,831,831,0
20241120,130100,48292105,831,831,831,831,0
20241120,130000,48292105,831,831,831,831,0
20241120,125900,48292105,831,831,831,831,0
20241120,125800,48292105,831,831,831,831,0
20241120,125700,48292105,831,831,831,831,0
20241120,125600,48292105,831,831,831,831,0
20241120,125500,48292105,831,831,831,831,1944
20241120,125400,46676641,831,831,831,831,2
20241120,125300,46674979,831,831,831,831,0
20241120,125200,46674979,831,831,831,831,0
20241120,125100,46674979,831,831,831,831,250
20241120,125000,46467229,836,836,836,836,0
20241120,124900,46467229,836,836,836,836,0
20241120,124800,46467229,836,836,836,836,0
20241120,124700,46467229,836,836,836,836,0
20241120,124600,46467229,836,836,836,836,0
20241120,124500,46467229,836,836,836,836,0
20241120,124400,46467229,836,836,836,836,0
20241120,124300,46467229,836,836,836,836,0
20241120,124200,46467229,836,836,836,836,0
20241120,124100,46467229,836,836,836,836,0
20241120,124000,46467229,836,836,836,836,0
20241120,123900,46467229,836,836,836,836,0
20241120,123800,46467229,836,836,836,836,0
20241120,123700,46467229,836,836,836,836,0
20241120,123600,46467229,836,836,836,836,0
20241120,123500,46467229,836,836,836,836,0
20241120,123400,46467229,836,836,836,836,0
20241120,123300,46467229,836,836,836,836,0
20241120,123200,46467229,836,836,836,836,0
20241120,123100,46467229,836,836,836,836,0
20241120,123000,46467229,836,836,836,836,0
20241120,122900,46467229,836,836,836,836,0
20241120,122800,46467229,836,836,836,836,0
20241120,122700,46467229,836,836,836,836,0
20241120,122600,46467229,836,836,836,836,0
20241120,122500,46467229,836,836,836,836,0
20241120,122400,46467229,836,836,836,836,40
20241120,122300,46433789,836,836,836,836,0
20241120,122200,46433789,836,836,836,836,0
20241120,122100,46433789,836,836,836,836,0
20241120,122000,46433789,836,836,836,836,0
20241120,121900,46433789,836,836,836,836,0
20241120,121800,46433789,836,836,836,836,0
20241120,121700,46433789,836,836,836,836,0
20241120,121600,46433789,836,836,836,836,0
20241120,121500,46433789,836,836,836,836,0
20241120,121400,46433789,836,836,836,836,3
20241120,121300,46431281,836,836,836,836,1
20241120,121200,46430445,832,831,832,831,49
20241120,121100,46389725,831,831,831,831,0
20241120,121000,46389725,831,831,831,831,15
20241120,120900,46377260,831,831,831,831,407
20241120,120800,46039043,833,833,833,833,0
20241120,120700,46039043,833,833,833,833,0
20241120,120600,46039043,833,833,833,833,0
20241120,120500,46039043,833,834,834,833,650
20241120,120400,45496944,836,836,836,836,0
20241120,120300,45496944,836,836,836,836,1
20241120,120200,45496108,837,837,837,837,0
20241120,120100,45496108,837,837,837,837,0
20241120,120000,45496108,837,837,837,837,105
20241120,115900,45408223,837,837,837,837,0
20241120,115800,45408223,837,837,837,837,1324
20241120,115700,44300035,833,833,833,833,0
20241120,115600,44300035,833,833,833,833,794
20241120,115500,43638633,833,833,833,833,0
20241120,115400,43638633,833,833,833,833,0
20241120,115300,43638633,833,833,833,833,0
20241120,115200,43638633,833,833,833,833,0
20241120,115100,43638633,833,833,833,833,0
20241120,115000,43638633,833,833,833,833,0
20241120,114900,43638633,833,833,833,833,2
20241120,114800,43636967,833,833,833,833,0
20241120,114700,43636967,833,833,833,833,0
20241120,114600,43636967,833,833,833,833,1492
20241120,114500,42394131,833,833,833,833,0
20241120,114400,42394131,833,833,833,833,390
20241120,114300,42069261,833,833,833,833,0
20241120,114200,42069261,833,833,833,833,0
20241120,114100,42069261,833,833,833,833,1
20241120,114000,42068428,837,837,837,837,0
20241120,113900,42068428,837,837,837,837,0
20241120,113800,42068428,837,837,837,837,500
20241120,113700,41649928,837,837,837,837,0
20241120,113600,41649928,837,837,837,837,1
20241120,113500,41649091,837,835,837,835,1492
20241120,113400,40400540,834,834,834,834,0
20241120,113300,40400540,834,830,834,830,1298
20241120,113200,39323186,830,830,830,830,0
20241120,113100,39323186,830,830,830,830,0
20241120,113000,39323186,830,830,830,830,0
20241120,112900,39323186,830,830,830,830,100
20241120,112800,39240186,830,829,830,829,2222
20241120,112700,37396326,828,828,828,828,0
20241120,112600,37396326,828,828,828,828,431
20241120,112500,37039458,828,828,828,828,8
20241120,112400,37032834,830,828,830,828,101
20241120,112300,36949204,828,828,828,828,0
20241120,112200,36949204,828,828,828,828,120
20241120,112100,36849844,828,828,828,828,0
20241120,112000,36849844,828,828,828,828,1298
20241120,111900,35775100,828,828,828,828,0
20241120,111800,35775100,828,828,828,828,0
20241120,111700,35775100,828,828,828,828,0
20241120,111600,35775100,828,828,828,828,150
20241120,111500,35650900,828,828,828,828,0
20241120,111400,35650900,828,828,828,828,0
20241120,111300,35650900,828,828,828,828,0
20241120,111200,35650900,828,828,828,828,107
20241120,111100,35562304,828,828,828,828,0
20241120,111000,35562304,828,827,828,827,3547
20241120,110900,32625483,825,827,827,825,11
20241120,110800,32616388,825,830,830,825,68
20241120,110700,32560206,830,830,830,830,0
20241120,110600,32560206,830,830,830,830,2
20241120,110500,32558546,830,830,830,830,0
20241120,110400,32558546,830,830,830,830,0
20241120,110300,32558546,830,830,830,830,4
20241120,110200,32555226,830,830,830,830,0
20241120,110100,32555226,830,830,830,830,0
20241120,110000,32555226,830,830,830,830,0
20241120,105900,32555226,830,830,830,830,2
20241120,105800,32553566,832,832,832,832,0
20241120,105700,32553566,832,832,832,832,0
20241120,105600,32553566,832,832,832,832,0
20241120,105500,32553566,832,832,832,832,0
20241120,105400,32553566,832,832,832,832,0
20241120,105300,32553566,832,832,832,832,1096
20241120,105200,31641694,832,832,832,832,100
20241120,105100,31558494,832,832,832,832,0
20241120,105000,31558494,832,832,832,832,0
20241120,104900,31558494,832,832,832,832,150
20241120,104800,31433694,832,832,832,832,0
20241120,104700,31433694,832,832,832,832,0
20241120,104600,31433694,832,832,832,832,0
20241120,104500,31433694,832,832,832,832,0
20241120,104400,31433694,832,832,832,832,1
20241120,104300,31432862,832,832,832,832,1
20241120,104200,31432030,832,832,832,832,0
20241120,104100,31432030,832,832,832,832,0
20241120,104000,31432030,832,832,832,832,0
20241120,103900,31432030,832,832,832,832,1
20241120,103800,31431198,831,831,831,831,0
20241120,103700,31431198,831,831,831,831,0
20241120,103600,31431198,831,831,831,831,0
20241120,103500,31431198,831,831,831,831,0
20241120,103400,31431198,831,831,831,831,101
20241120,103300,31347267,831,831,831,831,4272
20241120,103200,27797235,837,837,837,837,9
20241120,103100,27789702,837,837,837,837,0
20241120,103000,27789702,837,837,837,837,0
20241120,102900,27789702,837,837,837,837,0
20241120,102800,27789702,837,837,837,837,9
20241120,102700,27782169,838,838,838,838,0
20241120,102600,27782169,838,838,838,838,0
20241120,102500,27782169,838,838,838,838,0
20241120,102400,27782169,838,838,838,838,0
20241120,102300,27782169,838,838,838,838,1
20241120,102200,27781331,838,837,838,837,501
20241120,102100,27361993,837,837,837,837,500
20241120,102000,26943493,830,830,830,830,0
20241120,101900,26943493,830,830,830,830,2
20241120,101800,26941833,830,837,838,830,1188
20241120,101700,25946969,835,835,835,835,130
20241120,101600,25838419,838,838,838,838,0
20241120,101500,25838419,838,838,838,838,0
20241120,101400,25838419,838,831,838,830,2473
20241120,101300,23782030,838,838,838,838,0
20241120,101200,23782030,838,838,838,838,5
20241120,101100,23777840,838,838,838,838,50
20241120,101000,23735940,839,839,839,839,432
20241120,100900,23373492,839,839,839,839,1
20241120,100800,23372653,840,840,840,840,753
20241120,100700,22740133,846,846,846,846,614
20241120,100600,22220689,846,846,846,846,0
20241120,100500,22220689,846,829,846,829,2970
20241120,100400,19713164,828,828,828,828,1
20241120,100300,19712336,828,836,846,828,1231
20241120,100200,18676936,840,823,840,823,1538
20241120,100100,17402478,819,819,819,819,260
20241120,100000,17189538,816,816,816,816,289
20241120,095900,16953714,816,813,816,813,2268
20241120,095800,15107653,812,812,812,812,669
20241120,095700,14564425,812,812,812,812,0
20241120,095600,14564425,812,812,812,812,0
20241120,095500,14564425,812,812,812,812,0
20241120,095400,14564425,812,812,812,812,0
20241120,095300,14564425,812,812,812,812,486
20241120,095200,14169793,811,811,811,811,0
20241120,095100,14169793,811,811,811,811,0
20241120,095000,14169793,811,811,811,811,0
20241120,094900,14169793,811,811,811,811,117
20241120,094800,14074906,811,811,811,811,598
20241120,094700,13589928,810,810,810,810,0
20241120,094600,13589928,810,810,810,810,0
20241120,094500,13589928,810,810,810,810,808
20241120,094400,12935448,810,810,810,810,344
20241120,094300,12656808,810,810,810,810,0
20241120,094200,12656808,810,810,810,810,3
20241120,094100,12654378,810,810,810,810,0
20241120,094000,12654378,810,810,810,810,0
20241120,093900,12654378,810,810,810,810,0
20241120,093800,12654378,810,810,810,810,0
20241120,093700,12654378,810,810,810,810,1220
20241120,093600,11666178,810,810,810,810,0
20241120,093500,11666178,810,810,810,810,502
20241120,093400,11259558,810,810,810,810,12
20241120,093300,11249838,809,809,809,809,0
20241120,093200,11249838,809,809,809,809,624
20241120,093100,10745022,809,809,809,809,1
20241120,093000,10744213,808,808,808,808,715
20241120,092900,10166493,807,807,807,807,0
20241120,092800,10166493,807,805,807,805,1387
20241120,092700,9048322,804,804,804,804,0
20241120,092600,9048322,804,804,804,804,0
20241120,092500,9048322,804,804,804,804,150
20241120,092400,8927722,804,804,804,804,1903
20241120,092300,7397710,804,804,804,804,0
20241120,092200,7397710,804,804,804,804,0
20241120,092100,7397710,804,804,804,804,4643
20241120,092000,3664738,804,804,804,804,0
20241120,091900,3664738,804,804,804,804,0
20241120,091800,3664738,804,804,804,804,12
20241120,091700,3655090,804,804,804,804,2
20241120,091600,3653482,804,804,804,804,0
20241120,091500,3653482,804,804,804,804,201
20241120,091400,3491878,803,803,803,803,318
20241120,091300,3236524,800,800,800,800,0
20241120,091200,3236524,800,800,800,800,0
20241120,091100,3236524,800,800,800,800,0
20241120,091000,3236524,800,800,800,800,0
20241120,090900,3236524,800,800,800,800,0
20241120,090800,3236524,800,800,800,800,0
20241120,090700,3236524,800,800,800,800,0
20241120,090600,3236524,800,801,801,800,686
20241120,090500,2687655,801,802,802,801,431
20241120,090400,2342024,802,802,802,802,0
20241120,090300,2342024,802,802,802,802,0
20241120,090200,2342024,802,802,802,802,200
20241120,090100,2181624,802,810,810,802,982
20241120,090000,1390770,810,810,810,810,1717
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 194200 96155033 856 856 856 856 3237
3 20241120 194100 96155033 856 856 856 856 0
4 20241120 194000 96155033 856 856 856 856 0
5 20241120 193900 96155033 856 856 856 856 0
6 20241120 193800 96155033 856 856 856 856 0
7 20241120 193700 96155033 856 856 856 856 0
8 20241120 193600 96155033 856 856 856 856 0
9 20241120 193500 96155033 856 856 856 856 0
10 20241120 193400 96155033 856 856 856 856 0
11 20241120 193300 96155033 856 856 856 856 0
12 20241120 193200 96155033 856 856 856 856 0
13 20241120 193100 96155033 856 856 856 856 0
14 20241120 193000 96155033 856 856 856 856 0
15 20241120 192900 96155033 856 856 856 856 0
16 20241120 192800 96155033 856 856 856 856 0
17 20241120 192700 96155033 856 856 856 856 0
18 20241120 192600 96155033 856 856 856 856 0
19 20241120 192500 96155033 856 856 856 856 0
20 20241120 192400 96155033 856 856 856 856 0
21 20241120 192300 96155033 856 856 856 856 0
22 20241120 192200 96155033 856 856 856 856 0
23 20241120 192100 96155033 856 856 856 856 0
24 20241120 192000 96155033 856 856 856 856 0
25 20241120 191900 96155033 856 856 856 856 0
26 20241120 191800 96155033 856 856 856 856 0
27 20241120 191700 96155033 856 856 856 856 0
28 20241120 191600 96155033 856 856 856 856 0
29 20241120 191500 96155033 856 856 856 856 0
30 20241120 191400 96155033 856 856 856 856 0
31 20241120 191300 96155033 856 856 856 856 0
32 20241120 191200 96155033 856 856 856 856 3237
33 20241120 191100 96155033 856 856 856 856 0
34 20241120 191000 96155033 856 856 856 856 0
35 20241120 190900 96155033 856 856 856 856 0
36 20241120 190800 96155033 856 856 856 856 0
37 20241120 190700 96155033 856 856 856 856 0
38 20241120 190600 96155033 856 856 856 856 0
39 20241120 190500 96155033 856 856 856 856 0
40 20241120 190400 96155033 856 856 856 856 0
41 20241120 190300 96155033 856 856 856 856 0
42 20241120 190200 96155033 856 856 856 856 0
43 20241120 190100 96155033 856 856 856 856 0
44 20241120 190000 96155033 856 856 856 856 0
45 20241120 185900 96155033 856 856 856 856 0
46 20241120 185800 96155033 856 856 856 856 0
47 20241120 185700 96155033 856 856 856 856 0
48 20241120 185600 96155033 856 856 856 856 0
49 20241120 185500 96155033 856 856 856 856 0
50 20241120 185400 96155033 856 856 856 856 0
51 20241120 185300 96155033 856 856 856 856 0
52 20241120 185200 96155033 856 856 856 856 0
53 20241120 185100 96155033 856 856 856 856 0
54 20241120 185000 96155033 856 856 856 856 0
55 20241120 184900 96155033 856 856 856 856 0
56 20241120 184800 96155033 856 856 856 856 0
57 20241120 184700 96155033 856 856 856 856 0
58 20241120 184600 96155033 856 856 856 856 0
59 20241120 184500 96155033 856 856 856 856 0
60 20241120 184400 96155033 856 856 856 856 0
61 20241120 184300 96155033 856 856 856 856 0
62 20241120 184200 96155033 856 856 856 856 3237
63 20241120 184100 96155033 856 856 856 856 0
64 20241120 184000 96155033 856 856 856 856 0
65 20241120 183900 96155033 856 856 856 856 0
66 20241120 183800 96155033 856 856 856 856 0
67 20241120 183700 96155033 856 856 856 856 0
68 20241120 183600 96155033 856 856 856 856 0
69 20241120 183500 96155033 856 856 856 856 0
70 20241120 183400 96155033 856 856 856 856 0
71 20241120 183300 96155033 856 856 856 856 0
72 20241120 183200 96155033 856 856 856 856 0
73 20241120 183100 96155033 856 856 856 856 0
74 20241120 183000 96155033 856 856 856 856 0
75 20241120 182900 96155033 856 856 856 856 0
76 20241120 182800 96155033 856 856 856 856 0
77 20241120 182700 96155033 856 856 856 856 0
78 20241120 182600 96155033 856 856 856 856 0
79 20241120 182500 96155033 856 856 856 856 0
80 20241120 182400 96155033 856 856 856 856 0
81 20241120 182300 96155033 856 856 856 856 0
82 20241120 182200 96155033 856 856 856 856 0
83 20241120 182100 96155033 856 856 856 856 0
84 20241120 182000 96155033 856 856 856 856 0
85 20241120 181900 96155033 856 856 856 856 0
86 20241120 181800 96155033 856 856 856 856 0
87 20241120 181700 96155033 856 856 856 856 0
88 20241120 181600 96155033 856 856 856 856 0
89 20241120 181500 96155033 856 856 856 856 0
90 20241120 181400 96155033 856 856 856 856 0
91 20241120 181300 96155033 856 856 856 856 0
92 20241120 181200 96155033 856 856 856 856 3237
93 20241120 181100 96155033 856 856 856 856 0
94 20241120 181000 96155033 856 856 856 856 0
95 20241120 180900 96155033 856 856 856 856 0
96 20241120 180800 96155033 856 856 856 856 0
97 20241120 180700 96155033 856 856 856 856 0
98 20241120 180600 96155033 856 856 856 856 0
99 20241120 180500 96155033 856 856 856 856 0
100 20241120 180400 96155033 856 856 856 856 0
101 20241120 180300 96155033 856 856 856 856 0
102 20241120 180200 96155033 856 856 856 856 0
103 20241120 180100 96155033 856 856 856 856 0
104 20241120 180000 96155033 856 856 856 856 0
105 20241120 175900 96155033 856 856 856 856 0
106 20241120 175800 96155033 856 856 856 856 0
107 20241120 175700 96155033 856 856 856 856 0
108 20241120 175600 96155033 856 856 856 856 0
109 20241120 175500 96155033 856 856 856 856 0
110 20241120 175400 96155033 856 856 856 856 0
111 20241120 175300 96155033 856 856 856 856 0
112 20241120 175200 96155033 856 856 856 856 0
113 20241120 175100 96155033 856 856 856 856 0
114 20241120 175000 96155033 856 856 856 856 0
115 20241120 174900 96155033 856 856 856 856 0
116 20241120 174800 96155033 856 856 856 856 0
117 20241120 174700 96155033 856 856 856 856 0
118 20241120 174600 96155033 856 856 856 856 0
119 20241120 174500 96155033 856 856 856 856 0
120 20241120 174400 96155033 856 856 856 856 0
121 20241120 174300 96155033 856 856 856 856 0
122 20241120 174200 96155033 856 856 856 856 3237
123 20241120 174100 96155033 856 856 856 856 0
124 20241120 174000 96155033 856 856 856 856 0
125 20241120 173900 96155033 856 856 856 856 0
126 20241120 173800 96155033 856 856 856 856 0
127 20241120 173700 96155033 856 856 856 856 0
128 20241120 173600 96155033 856 856 856 856 0
129 20241120 173500 96155033 856 856 856 856 0
130 20241120 173400 96155033 856 856 856 856 0
131 20241120 173300 96155033 856 856 856 856 0
132 20241120 173200 96155033 856 856 856 856 0
133 20241120 173100 96155033 856 856 856 856 0
134 20241120 173000 96155033 856 856 856 856 0
135 20241120 172900 96155033 856 856 856 856 0
136 20241120 172800 96155033 856 856 856 856 0
137 20241120 172700 96155033 856 856 856 856 0
138 20241120 172600 96155033 856 856 856 856 0
139 20241120 172500 96155033 856 856 856 856 0
140 20241120 172400 96155033 856 856 856 856 0
141 20241120 172300 96155033 856 856 856 856 0
142 20241120 172200 96155033 856 856 856 856 0
143 20241120 172100 96155033 856 856 856 856 0
144 20241120 172000 96155033 856 856 856 856 0
145 20241120 171900 96155033 856 856 856 856 0
146 20241120 171800 96155033 856 856 856 856 0
147 20241120 171700 96155033 856 856 856 856 0
148 20241120 171600 96155033 856 856 856 856 0
149 20241120 171500 96155033 856 856 856 856 0
150 20241120 171400 96155033 856 856 856 856 0
151 20241120 171300 96155033 856 856 856 856 0
152 20241120 171200 96155033 856 856 856 856 3237
153 20241120 171100 96155033 856 856 856 856 0
154 20241120 171000 96155033 856 856 856 856 0
155 20241120 170900 96155033 856 856 856 856 0
156 20241120 170800 96155033 856 856 856 856 0
157 20241120 170700 96155033 856 856 856 856 0
158 20241120 170600 96155033 856 856 856 856 0
159 20241120 170500 96155033 856 856 856 856 0
160 20241120 170400 96155033 856 856 856 856 0
161 20241120 170300 96155033 856 856 856 856 0
162 20241120 170200 96155033 856 856 856 856 0
163 20241120 170100 96155033 856 856 856 856 0
164 20241120 170000 96155033 856 856 856 856 0
165 20241120 165900 96155033 856 856 856 856 0
166 20241120 165800 96155033 856 856 856 856 0
167 20241120 165700 96155033 856 856 856 856 0
168 20241120 165600 96155033 856 856 856 856 0
169 20241120 165500 96155033 856 856 856 856 0
170 20241120 165400 96155033 856 856 856 856 0
171 20241120 165300 96155033 856 856 856 856 0
172 20241120 165200 96155033 856 856 856 856 0
173 20241120 165100 96155033 856 856 856 856 0
174 20241120 165000 96155033 856 856 856 856 0
175 20241120 164900 96155033 856 856 856 856 0
176 20241120 164800 96155033 856 856 856 856 0
177 20241120 164700 96155033 856 856 856 856 0
178 20241120 164600 96155033 856 856 856 856 0
179 20241120 164500 96155033 856 856 856 856 0
180 20241120 164400 96155033 856 856 856 856 0
181 20241120 164300 96155033 856 856 856 856 0
182 20241120 164200 96155033 856 856 856 856 3237
183 20241120 164100 96155033 856 856 856 856 0
184 20241120 164000 96155033 856 856 856 856 0
185 20241120 163900 96155033 856 856 856 856 0
186 20241120 163800 96155033 856 856 856 856 0
187 20241120 163700 96155033 856 856 856 856 0
188 20241120 163600 96155033 856 856 856 856 0
189 20241120 163500 96155033 856 856 856 856 0
190 20241120 163400 96155033 856 856 856 856 0
191 20241120 163300 96155033 856 856 856 856 0
192 20241120 163200 96155033 856 856 856 856 0
193 20241120 163100 96155033 856 856 856 856 0
194 20241120 163000 96155033 856 856 856 856 0
195 20241120 162900 96155033 856 856 856 856 0
196 20241120 162800 96155033 856 856 856 856 0
197 20241120 162700 96155033 856 856 856 856 0
198 20241120 162600 96155033 856 856 856 856 0
199 20241120 162500 96155033 856 856 856 856 0
200 20241120 162400 96155033 856 856 856 856 0
201 20241120 162300 96155033 856 856 856 856 0
202 20241120 162200 96155033 856 856 856 856 0
203 20241120 162100 96155033 856 856 856 856 0
204 20241120 162000 96155033 856 856 856 856 0
205 20241120 161900 96155033 856 856 856 856 0
206 20241120 161800 96155033 856 856 856 856 0
207 20241120 161700 96155033 856 856 856 856 0
208 20241120 161600 96155033 856 856 856 856 0
209 20241120 161500 96155033 856 856 856 856 0
210 20241120 161400 96155033 856 856 856 856 0
211 20241120 161300 96155033 856 856 856 856 0
212 20241120 161200 96155033 856 856 856 856 3237
213 20241120 161100 96155033 856 856 856 856 0
214 20241120 161000 96155033 856 856 856 856 0
215 20241120 160900 96155033 856 856 856 856 0
216 20241120 160800 96155033 856 856 856 856 0
217 20241120 160700 96155033 856 856 856 856 0
218 20241120 160600 96155033 856 856 856 856 0
219 20241120 160500 96155033 856 856 856 856 0
220 20241120 160400 96155033 856 856 856 856 0
221 20241120 160300 96155033 856 856 856 856 0
222 20241120 160200 96155033 856 856 856 856 0
223 20241120 160100 96155033 856 856 856 856 0
224 20241120 160000 96155033 856 856 856 856 0
225 20241120 155900 96155033 856 856 856 856 0
226 20241120 155800 96155033 856 856 856 856 0
227 20241120 155700 96155033 856 856 856 856 0
228 20241120 155600 96155033 856 856 856 856 0
229 20241120 155500 96155033 856 856 856 856 0
230 20241120 155400 96155033 856 856 856 856 0
231 20241120 155300 96155033 856 856 856 856 0
232 20241120 155200 96155033 856 856 856 856 0
233 20241120 155100 96155033 856 856 856 856 0
234 20241120 155000 96155033 856 856 856 856 0
235 20241120 154900 96155033 856 856 856 856 0
236 20241120 154800 96155033 856 856 856 856 0
237 20241120 154700 96155033 856 856 856 856 0
238 20241120 154600 96155033 856 856 856 856 0
239 20241120 154500 96155033 856 856 856 856 0
240 20241120 154400 96155033 856 856 856 856 0
241 20241120 154300 96155033 856 856 856 856 0
242 20241120 154200 96155033 856 856 856 856 3237
243 20241120 154100 96155033 856 856 856 856 0
244 20241120 154000 96155033 856 856 856 856 0
245 20241120 153900 96155033 856 856 856 856 0
246 20241120 153800 96155033 856 856 856 856 0
247 20241120 153700 96155033 856 856 856 856 0
248 20241120 153600 96155033 856 856 856 856 0
249 20241120 153500 96155033 856 856 856 856 0
250 20241120 153400 96155033 856 856 856 856 0
251 20241120 153300 96155033 856 856 856 856 0
252 20241120 153200 96155033 856 856 856 856 0
253 20241120 153100 96155033 856 856 856 856 0
254 20241120 153000 96155033 856 856 856 856 3237
255 20241120 152900 93384161 855 855 855 855 0
256 20241120 152800 93384161 855 855 855 855 0
257 20241120 152700 93384161 855 855 855 855 0
258 20241120 152600 93384161 855 855 855 855 0
259 20241120 152500 93384161 855 855 855 855 0
260 20241120 152400 93384161 855 855 855 855 0
261 20241120 152300 93384161 855 855 855 855 0
262 20241120 152200 93384161 855 855 855 855 0
263 20241120 152100 93384161 855 855 855 855 0
264 20241120 152000 93384161 855 855 855 855 0
265 20241120 151900 93384161 855 855 855 855 8
266 20241120 151800 93377321 848 848 848 848 0
267 20241120 151700 93377321 848 848 848 848 0
268 20241120 151600 93377321 848 849 849 848 1775
269 20241120 151500 91871754 856 855 856 855 47
270 20241120 151400 91831557 856 856 856 856 0
271 20241120 151300 91831557 856 856 856 856 0
272 20241120 151200 91831557 856 856 856 856 0
273 20241120 151100 91831557 856 855 856 855 284
274 20241120 151000 91588553 856 856 856 856 662
275 20241120 150900 91021881 856 856 856 856 0
276 20241120 150800 91021881 856 856 856 856 0
277 20241120 150700 91021881 856 856 856 856 0
278 20241120 150600 91021881 856 856 856 856 0
279 20241120 150500 91021881 856 856 856 856 0
280 20241120 150400 91021881 856 856 856 856 1
281 20241120 150300 91021025 848 848 848 848 306
282 20241120 150200 90761537 848 848 848 848 100
283 20241120 150100 90676737 856 856 856 856 0
284 20241120 150000 90676737 856 849 856 849 218
285 20241120 145900 90491648 848 848 848 848 0
286 20241120 145800 90491648 848 849 849 840 3137
287 20241120 145700 87838208 857 857 857 857 0
288 20241120 145600 87838208 857 857 857 857 4
289 20241120 145500 87834780 859 859 859 859 0
290 20241120 145400 87834780 859 859 859 859 0
291 20241120 145300 87834780 859 859 859 859 0
292 20241120 145200 87834780 859 859 859 859 0
293 20241120 145100 87834780 859 859 859 859 0
294 20241120 145000 87834780 859 859 859 859 0
295 20241120 144900 87834780 859 859 859 859 0
296 20241120 144800 87834780 859 859 859 859 0
297 20241120 144700 87834780 859 859 859 859 0
298 20241120 144600 87834780 859 859 859 859 0
299 20241120 144500 87834780 859 859 859 859 0
300 20241120 144400 87834780 859 859 859 859 15
301 20241120 144300 87821895 859 859 859 859 1166
302 20241120 144200 86820301 860 860 860 860 500
303 20241120 144100 86390301 860 860 860 860 1
304 20241120 144000 86389441 849 849 849 849 0
305 20241120 143900 86389441 849 849 849 849 0
306 20241120 143800 86389441 849 849 849 849 0
307 20241120 143700 86389441 849 849 849 849 1
308 20241120 143600 86388592 849 849 849 849 400
309 20241120 143500 86048992 849 850 850 849 1000
310 20241120 143400 85199466 850 852 852 850 5666
311 20241120 143300 80382897 851 852 852 851 319
312 20241120 143200 80111362 852 852 852 852 492
313 20241120 143100 79692178 852 852 852 852 1558
314 20241120 143000 78364762 852 861 861 852 1172
315 20241120 142900 77356120 864 864 864 864 0
316 20241120 142800 77356120 864 864 864 864 0
317 20241120 142700 77356120 864 863 864 863 1000
318 20241120 142600 76492238 864 857 864 857 2541
319 20241120 142500 74301654 857 857 857 857 0
320 20241120 142400 74301654 857 857 857 857 1
321 20241120 142300 74300797 852 858 858 852 3262
322 20241120 142200 71520793 853 858 858 853 51
323 20241120 142100 71477285 852 866 866 852 534
324 20241120 142000 71021326 866 866 866 866 1
325 20241120 141900 71020460 866 860 866 860 1335
326 20241120 141800 69868736 860 868 868 860 594
327 20241120 141700 69357416 869 860 869 860 3061
328 20241120 141600 66722254 852 858 860 852 342
329 20241120 141500 66428852 858 850 858 848 4392
330 20241120 141400 62691474 848 848 850 848 234
331 20241120 141300 62493040 849 849 849 849 40
332 20241120 141200 62459080 849 845 850 845 1290
333 20241120 141100 61365532 844 842 844 842 131
334 20241120 141000 61254971 841 841 841 841 0
335 20241120 140900 61254971 841 841 841 841 1
336 20241120 140800 61254130 840 840 840 840 0
337 20241120 140700 61254130 840 840 840 840 1236
338 20241120 140600 60215890 838 838 838 838 432
339 20241120 140500 59853874 840 838 840 838 2625
340 20241120 140400 57653620 838 838 838 838 0
341 20241120 140300 57653620 838 838 838 838 0
342 20241120 140200 57653620 838 838 838 838 0
343 20241120 140100 57653620 838 836 838 836 4755
344 20241120 140000 53674796 836 835 836 835 2170
345 20241120 135900 51862631 835 835 835 835 0
346 20241120 135800 51862631 835 835 835 835 0
347 20241120 135700 51862631 835 835 835 835 0
348 20241120 135600 51862631 835 835 835 835 0
349 20241120 135500 51862631 835 835 835 835 0
350 20241120 135400 51862631 835 835 835 835 0
351 20241120 135300 51862631 835 835 835 835 0
352 20241120 135200 51862631 835 835 835 835 1
353 20241120 135100 51861796 831 831 831 831 0
354 20241120 135000 51861796 831 831 831 831 0
355 20241120 134900 51861796 831 831 831 831 0
356 20241120 134800 51861796 831 831 831 831 0
357 20241120 134700 51861796 831 831 831 831 0
358 20241120 134600 51861796 831 831 831 831 13
359 20241120 134500 51850993 835 835 835 835 0
360 20241120 134400 51850993 835 835 835 835 0
361 20241120 134300 51850993 835 835 835 835 1
362 20241120 134200 51850158 835 835 835 835 1
363 20241120 134100 51849323 835 835 835 835 0
364 20241120 134000 51849323 835 835 835 835 0
365 20241120 133900 51849323 835 835 835 835 0
366 20241120 133800 51849323 835 835 835 835 0
367 20241120 133700 51849323 835 835 835 835 36
368 20241120 133600 51819263 835 835 835 835 1
369 20241120 133500 51818428 830 831 831 830 2139
370 20241120 133400 50041728 831 831 831 831 0
371 20241120 133300 50041728 831 831 831 831 0
372 20241120 133200 50041728 831 831 831 831 0
373 20241120 133100 50041728 831 833 833 831 1362
374 20241120 133000 48909122 835 835 835 835 0
375 20241120 132900 48909122 835 835 835 835 0
376 20241120 132800 48909122 835 835 835 835 0
377 20241120 132700 48909122 835 835 835 835 538
378 20241120 132600 48459892 835 835 835 835 0
379 20241120 132500 48459892 835 835 835 835 0
380 20241120 132400 48459892 835 835 835 835 0
381 20241120 132300 48459892 835 835 835 835 0
382 20241120 132200 48459892 835 835 835 835 0
383 20241120 132100 48459892 835 835 835 835 0
384 20241120 132000 48459892 835 835 835 835 0
385 20241120 131900 48459892 835 835 835 835 0
386 20241120 131800 48459892 835 835 835 835 0
387 20241120 131700 48459892 835 835 835 835 1
388 20241120 131600 48459057 835 835 835 835 0
389 20241120 131500 48459057 835 835 835 835 0
390 20241120 131400 48459057 835 835 835 835 0
391 20241120 131300 48459057 835 835 835 835 0
392 20241120 131200 48459057 835 835 835 835 184
393 20241120 131100 48305417 832 832 832 832 16
394 20241120 131000 48292105 831 831 831 831 0
395 20241120 130900 48292105 831 831 831 831 0
396 20241120 130800 48292105 831 831 831 831 0
397 20241120 130700 48292105 831 831 831 831 0
398 20241120 130600 48292105 831 831 831 831 0
399 20241120 130500 48292105 831 831 831 831 0
400 20241120 130400 48292105 831 831 831 831 0
401 20241120 130300 48292105 831 831 831 831 0
402 20241120 130200 48292105 831 831 831 831 0
403 20241120 130100 48292105 831 831 831 831 0
404 20241120 130000 48292105 831 831 831 831 0
405 20241120 125900 48292105 831 831 831 831 0
406 20241120 125800 48292105 831 831 831 831 0
407 20241120 125700 48292105 831 831 831 831 0
408 20241120 125600 48292105 831 831 831 831 0
409 20241120 125500 48292105 831 831 831 831 1944
410 20241120 125400 46676641 831 831 831 831 2
411 20241120 125300 46674979 831 831 831 831 0
412 20241120 125200 46674979 831 831 831 831 0
413 20241120 125100 46674979 831 831 831 831 250
414 20241120 125000 46467229 836 836 836 836 0
415 20241120 124900 46467229 836 836 836 836 0
416 20241120 124800 46467229 836 836 836 836 0
417 20241120 124700 46467229 836 836 836 836 0
418 20241120 124600 46467229 836 836 836 836 0
419 20241120 124500 46467229 836 836 836 836 0
420 20241120 124400 46467229 836 836 836 836 0
421 20241120 124300 46467229 836 836 836 836 0
422 20241120 124200 46467229 836 836 836 836 0
423 20241120 124100 46467229 836 836 836 836 0
424 20241120 124000 46467229 836 836 836 836 0
425 20241120 123900 46467229 836 836 836 836 0
426 20241120 123800 46467229 836 836 836 836 0
427 20241120 123700 46467229 836 836 836 836 0
428 20241120 123600 46467229 836 836 836 836 0
429 20241120 123500 46467229 836 836 836 836 0
430 20241120 123400 46467229 836 836 836 836 0
431 20241120 123300 46467229 836 836 836 836 0
432 20241120 123200 46467229 836 836 836 836 0
433 20241120 123100 46467229 836 836 836 836 0
434 20241120 123000 46467229 836 836 836 836 0
435 20241120 122900 46467229 836 836 836 836 0
436 20241120 122800 46467229 836 836 836 836 0
437 20241120 122700 46467229 836 836 836 836 0
438 20241120 122600 46467229 836 836 836 836 0
439 20241120 122500 46467229 836 836 836 836 0
440 20241120 122400 46467229 836 836 836 836 40
441 20241120 122300 46433789 836 836 836 836 0
442 20241120 122200 46433789 836 836 836 836 0
443 20241120 122100 46433789 836 836 836 836 0
444 20241120 122000 46433789 836 836 836 836 0
445 20241120 121900 46433789 836 836 836 836 0
446 20241120 121800 46433789 836 836 836 836 0
447 20241120 121700 46433789 836 836 836 836 0
448 20241120 121600 46433789 836 836 836 836 0
449 20241120 121500 46433789 836 836 836 836 0
450 20241120 121400 46433789 836 836 836 836 3
451 20241120 121300 46431281 836 836 836 836 1
452 20241120 121200 46430445 832 831 832 831 49
453 20241120 121100 46389725 831 831 831 831 0
454 20241120 121000 46389725 831 831 831 831 15
455 20241120 120900 46377260 831 831 831 831 407
456 20241120 120800 46039043 833 833 833 833 0
457 20241120 120700 46039043 833 833 833 833 0
458 20241120 120600 46039043 833 833 833 833 0
459 20241120 120500 46039043 833 834 834 833 650
460 20241120 120400 45496944 836 836 836 836 0
461 20241120 120300 45496944 836 836 836 836 1
462 20241120 120200 45496108 837 837 837 837 0
463 20241120 120100 45496108 837 837 837 837 0
464 20241120 120000 45496108 837 837 837 837 105
465 20241120 115900 45408223 837 837 837 837 0
466 20241120 115800 45408223 837 837 837 837 1324
467 20241120 115700 44300035 833 833 833 833 0
468 20241120 115600 44300035 833 833 833 833 794
469 20241120 115500 43638633 833 833 833 833 0
470 20241120 115400 43638633 833 833 833 833 0
471 20241120 115300 43638633 833 833 833 833 0
472 20241120 115200 43638633 833 833 833 833 0
473 20241120 115100 43638633 833 833 833 833 0
474 20241120 115000 43638633 833 833 833 833 0
475 20241120 114900 43638633 833 833 833 833 2
476 20241120 114800 43636967 833 833 833 833 0
477 20241120 114700 43636967 833 833 833 833 0
478 20241120 114600 43636967 833 833 833 833 1492
479 20241120 114500 42394131 833 833 833 833 0
480 20241120 114400 42394131 833 833 833 833 390
481 20241120 114300 42069261 833 833 833 833 0
482 20241120 114200 42069261 833 833 833 833 0
483 20241120 114100 42069261 833 833 833 833 1
484 20241120 114000 42068428 837 837 837 837 0
485 20241120 113900 42068428 837 837 837 837 0
486 20241120 113800 42068428 837 837 837 837 500
487 20241120 113700 41649928 837 837 837 837 0
488 20241120 113600 41649928 837 837 837 837 1
489 20241120 113500 41649091 837 835 837 835 1492
490 20241120 113400 40400540 834 834 834 834 0
491 20241120 113300 40400540 834 830 834 830 1298
492 20241120 113200 39323186 830 830 830 830 0
493 20241120 113100 39323186 830 830 830 830 0
494 20241120 113000 39323186 830 830 830 830 0
495 20241120 112900 39323186 830 830 830 830 100
496 20241120 112800 39240186 830 829 830 829 2222
497 20241120 112700 37396326 828 828 828 828 0
498 20241120 112600 37396326 828 828 828 828 431
499 20241120 112500 37039458 828 828 828 828 8
500 20241120 112400 37032834 830 828 830 828 101
501 20241120 112300 36949204 828 828 828 828 0
502 20241120 112200 36949204 828 828 828 828 120
503 20241120 112100 36849844 828 828 828 828 0
504 20241120 112000 36849844 828 828 828 828 1298
505 20241120 111900 35775100 828 828 828 828 0
506 20241120 111800 35775100 828 828 828 828 0
507 20241120 111700 35775100 828 828 828 828 0
508 20241120 111600 35775100 828 828 828 828 150
509 20241120 111500 35650900 828 828 828 828 0
510 20241120 111400 35650900 828 828 828 828 0
511 20241120 111300 35650900 828 828 828 828 0
512 20241120 111200 35650900 828 828 828 828 107
513 20241120 111100 35562304 828 828 828 828 0
514 20241120 111000 35562304 828 827 828 827 3547
515 20241120 110900 32625483 825 827 827 825 11
516 20241120 110800 32616388 825 830 830 825 68
517 20241120 110700 32560206 830 830 830 830 0
518 20241120 110600 32560206 830 830 830 830 2
519 20241120 110500 32558546 830 830 830 830 0
520 20241120 110400 32558546 830 830 830 830 0
521 20241120 110300 32558546 830 830 830 830 4
522 20241120 110200 32555226 830 830 830 830 0
523 20241120 110100 32555226 830 830 830 830 0
524 20241120 110000 32555226 830 830 830 830 0
525 20241120 105900 32555226 830 830 830 830 2
526 20241120 105800 32553566 832 832 832 832 0
527 20241120 105700 32553566 832 832 832 832 0
528 20241120 105600 32553566 832 832 832 832 0
529 20241120 105500 32553566 832 832 832 832 0
530 20241120 105400 32553566 832 832 832 832 0
531 20241120 105300 32553566 832 832 832 832 1096
532 20241120 105200 31641694 832 832 832 832 100
533 20241120 105100 31558494 832 832 832 832 0
534 20241120 105000 31558494 832 832 832 832 0
535 20241120 104900 31558494 832 832 832 832 150
536 20241120 104800 31433694 832 832 832 832 0
537 20241120 104700 31433694 832 832 832 832 0
538 20241120 104600 31433694 832 832 832 832 0
539 20241120 104500 31433694 832 832 832 832 0
540 20241120 104400 31433694 832 832 832 832 1
541 20241120 104300 31432862 832 832 832 832 1
542 20241120 104200 31432030 832 832 832 832 0
543 20241120 104100 31432030 832 832 832 832 0
544 20241120 104000 31432030 832 832 832 832 0
545 20241120 103900 31432030 832 832 832 832 1
546 20241120 103800 31431198 831 831 831 831 0
547 20241120 103700 31431198 831 831 831 831 0
548 20241120 103600 31431198 831 831 831 831 0
549 20241120 103500 31431198 831 831 831 831 0
550 20241120 103400 31431198 831 831 831 831 101
551 20241120 103300 31347267 831 831 831 831 4272
552 20241120 103200 27797235 837 837 837 837 9
553 20241120 103100 27789702 837 837 837 837 0
554 20241120 103000 27789702 837 837 837 837 0
555 20241120 102900 27789702 837 837 837 837 0
556 20241120 102800 27789702 837 837 837 837 9
557 20241120 102700 27782169 838 838 838 838 0
558 20241120 102600 27782169 838 838 838 838 0
559 20241120 102500 27782169 838 838 838 838 0
560 20241120 102400 27782169 838 838 838 838 0
561 20241120 102300 27782169 838 838 838 838 1
562 20241120 102200 27781331 838 837 838 837 501
563 20241120 102100 27361993 837 837 837 837 500
564 20241120 102000 26943493 830 830 830 830 0
565 20241120 101900 26943493 830 830 830 830 2
566 20241120 101800 26941833 830 837 838 830 1188
567 20241120 101700 25946969 835 835 835 835 130
568 20241120 101600 25838419 838 838 838 838 0
569 20241120 101500 25838419 838 838 838 838 0
570 20241120 101400 25838419 838 831 838 830 2473
571 20241120 101300 23782030 838 838 838 838 0
572 20241120 101200 23782030 838 838 838 838 5
573 20241120 101100 23777840 838 838 838 838 50
574 20241120 101000 23735940 839 839 839 839 432
575 20241120 100900 23373492 839 839 839 839 1
576 20241120 100800 23372653 840 840 840 840 753
577 20241120 100700 22740133 846 846 846 846 614
578 20241120 100600 22220689 846 846 846 846 0
579 20241120 100500 22220689 846 829 846 829 2970
580 20241120 100400 19713164 828 828 828 828 1
581 20241120 100300 19712336 828 836 846 828 1231
582 20241120 100200 18676936 840 823 840 823 1538
583 20241120 100100 17402478 819 819 819 819 260
584 20241120 100000 17189538 816 816 816 816 289
585 20241120 095900 16953714 816 813 816 813 2268
586 20241120 095800 15107653 812 812 812 812 669
587 20241120 095700 14564425 812 812 812 812 0
588 20241120 095600 14564425 812 812 812 812 0
589 20241120 095500 14564425 812 812 812 812 0
590 20241120 095400 14564425 812 812 812 812 0
591 20241120 095300 14564425 812 812 812 812 486
592 20241120 095200 14169793 811 811 811 811 0
593 20241120 095100 14169793 811 811 811 811 0
594 20241120 095000 14169793 811 811 811 811 0
595 20241120 094900 14169793 811 811 811 811 117
596 20241120 094800 14074906 811 811 811 811 598
597 20241120 094700 13589928 810 810 810 810 0
598 20241120 094600 13589928 810 810 810 810 0
599 20241120 094500 13589928 810 810 810 810 808
600 20241120 094400 12935448 810 810 810 810 344
601 20241120 094300 12656808 810 810 810 810 0
602 20241120 094200 12656808 810 810 810 810 3
603 20241120 094100 12654378 810 810 810 810 0
604 20241120 094000 12654378 810 810 810 810 0
605 20241120 093900 12654378 810 810 810 810 0
606 20241120 093800 12654378 810 810 810 810 0
607 20241120 093700 12654378 810 810 810 810 1220
608 20241120 093600 11666178 810 810 810 810 0
609 20241120 093500 11666178 810 810 810 810 502
610 20241120 093400 11259558 810 810 810 810 12
611 20241120 093300 11249838 809 809 809 809 0
612 20241120 093200 11249838 809 809 809 809 624
613 20241120 093100 10745022 809 809 809 809 1
614 20241120 093000 10744213 808 808 808 808 715
615 20241120 092900 10166493 807 807 807 807 0
616 20241120 092800 10166493 807 805 807 805 1387
617 20241120 092700 9048322 804 804 804 804 0
618 20241120 092600 9048322 804 804 804 804 0
619 20241120 092500 9048322 804 804 804 804 150
620 20241120 092400 8927722 804 804 804 804 1903
621 20241120 092300 7397710 804 804 804 804 0
622 20241120 092200 7397710 804 804 804 804 0
623 20241120 092100 7397710 804 804 804 804 4643
624 20241120 092000 3664738 804 804 804 804 0
625 20241120 091900 3664738 804 804 804 804 0
626 20241120 091800 3664738 804 804 804 804 12
627 20241120 091700 3655090 804 804 804 804 2
628 20241120 091600 3653482 804 804 804 804 0
629 20241120 091500 3653482 804 804 804 804 201
630 20241120 091400 3491878 803 803 803 803 318
631 20241120 091300 3236524 800 800 800 800 0
632 20241120 091200 3236524 800 800 800 800 0
633 20241120 091100 3236524 800 800 800 800 0
634 20241120 091000 3236524 800 800 800 800 0
635 20241120 090900 3236524 800 800 800 800 0
636 20241120 090800 3236524 800 800 800 800 0
637 20241120 090700 3236524 800 800 800 800 0
638 20241120 090600 3236524 800 801 801 800 686
639 20241120 090500 2687655 801 802 802 801 431
640 20241120 090400 2342024 802 802 802 802 0
641 20241120 090300 2342024 802 802 802 802 0
642 20241120 090200 2342024 802 802 802 802 200
643 20241120 090100 2181624 802 810 810 802 982
644 20241120 090000 1390770 810 810 810 810 1717