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

645
067390/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194300,92977149,510,510,510,510,6365
20241120,194200,92977149,510,510,510,510,0
20241120,194100,92977149,510,510,510,510,0
20241120,194000,92977149,510,510,510,510,0
20241120,193900,92977149,510,510,510,510,0
20241120,193800,92977149,510,510,510,510,0
20241120,193700,92977149,510,510,510,510,0
20241120,193600,92977149,510,510,510,510,0
20241120,193500,92977149,510,510,510,510,0
20241120,193400,92977149,510,510,510,510,0
20241120,193300,92977149,510,510,510,510,0
20241120,193200,92977149,510,510,510,510,0
20241120,193100,92977149,510,510,510,510,0
20241120,193000,92977149,510,510,510,510,0
20241120,192900,92977149,510,510,510,510,0
20241120,192800,92977149,510,510,510,510,0
20241120,192700,92977149,510,510,510,510,0
20241120,192600,92977149,510,510,510,510,0
20241120,192500,92977149,510,510,510,510,0
20241120,192400,92977149,510,510,510,510,0
20241120,192300,92977149,510,510,510,510,0
20241120,192200,92977149,510,510,510,510,0
20241120,192100,92977149,510,510,510,510,0
20241120,192000,92977149,510,510,510,510,0
20241120,191900,92977149,510,510,510,510,0
20241120,191800,92977149,510,510,510,510,0
20241120,191700,92977149,510,510,510,510,0
20241120,191600,92977149,510,510,510,510,0
20241120,191500,92977149,510,510,510,510,0
20241120,191400,92977149,510,510,510,510,0
20241120,191300,92977149,510,510,510,510,6365
20241120,191200,92977149,510,510,510,510,0
20241120,191100,92977149,510,510,510,510,0
20241120,191000,92977149,510,510,510,510,0
20241120,190900,92977149,510,510,510,510,0
20241120,190800,92977149,510,510,510,510,0
20241120,190700,92977149,510,510,510,510,0
20241120,190600,92977149,510,510,510,510,0
20241120,190500,92977149,510,510,510,510,0
20241120,190400,92977149,510,510,510,510,0
20241120,190300,92977149,510,510,510,510,0
20241120,190200,92977149,510,510,510,510,0
20241120,190100,92977149,510,510,510,510,0
20241120,190000,92977149,510,510,510,510,0
20241120,185900,92977149,510,510,510,510,0
20241120,185800,92977149,510,510,510,510,0
20241120,185700,92977149,510,510,510,510,0
20241120,185600,92977149,510,510,510,510,0
20241120,185500,92977149,510,510,510,510,0
20241120,185400,92977149,510,510,510,510,0
20241120,185300,92977149,510,510,510,510,0
20241120,185200,92977149,510,510,510,510,0
20241120,185100,92977149,510,510,510,510,0
20241120,185000,92977149,510,510,510,510,0
20241120,184900,92977149,510,510,510,510,0
20241120,184800,92977149,510,510,510,510,0
20241120,184700,92977149,510,510,510,510,0
20241120,184600,92977149,510,510,510,510,0
20241120,184500,92977149,510,510,510,510,0
20241120,184400,92977149,510,510,510,510,0
20241120,184300,92977149,510,510,510,510,6365
20241120,184200,92977149,510,510,510,510,0
20241120,184100,92977149,510,510,510,510,0
20241120,184000,92977149,510,510,510,510,0
20241120,183900,92977149,510,510,510,510,0
20241120,183800,92977149,510,510,510,510,0
20241120,183700,92977149,510,510,510,510,0
20241120,183600,92977149,510,510,510,510,0
20241120,183500,92977149,510,510,510,510,0
20241120,183400,92977149,510,510,510,510,0
20241120,183300,92977149,510,510,510,510,0
20241120,183200,92977149,510,510,510,510,0
20241120,183100,92977149,510,510,510,510,0
20241120,183000,92977149,510,510,510,510,0
20241120,182900,92977149,510,510,510,510,0
20241120,182800,92977149,510,510,510,510,0
20241120,182700,92977149,510,510,510,510,0
20241120,182600,92977149,510,510,510,510,0
20241120,182500,92977149,510,510,510,510,0
20241120,182400,92977149,510,510,510,510,0
20241120,182300,92977149,510,510,510,510,0
20241120,182200,92977149,510,510,510,510,0
20241120,182100,92977149,510,510,510,510,0
20241120,182000,92977149,510,510,510,510,0
20241120,181900,92977149,510,510,510,510,0
20241120,181800,92977149,510,510,510,510,0
20241120,181700,92977149,510,510,510,510,0
20241120,181600,92977149,510,510,510,510,0
20241120,181500,92977149,510,510,510,510,0
20241120,181400,92977149,510,510,510,510,0
20241120,181300,92977149,510,510,510,510,6365
20241120,181200,92977149,510,510,510,510,0
20241120,181100,92977149,510,510,510,510,0
20241120,181000,92977149,510,510,510,510,0
20241120,180900,92977149,510,510,510,510,0
20241120,180800,92977149,510,510,510,510,0
20241120,180700,92977149,510,510,510,510,0
20241120,180600,92977149,510,510,510,510,0
20241120,180500,92977149,510,510,510,510,0
20241120,180400,92977149,510,510,510,510,0
20241120,180300,92977149,510,510,510,510,0
20241120,180200,92977149,510,510,510,510,0
20241120,180100,92977149,510,510,510,510,0
20241120,180000,92977149,510,510,510,510,0
20241120,175900,92977149,510,510,510,510,0
20241120,175800,92977149,510,510,510,510,0
20241120,175700,92977149,510,510,510,510,0
20241120,175600,92977149,510,510,510,510,0
20241120,175500,92977149,510,510,510,510,0
20241120,175400,92977149,510,510,510,510,0
20241120,175300,92977149,510,510,510,510,0
20241120,175200,92977149,510,510,510,510,0
20241120,175100,92977149,510,510,510,510,0
20241120,175000,92977149,510,510,510,510,0
20241120,174900,92977149,510,510,510,510,0
20241120,174800,92977149,510,510,510,510,0
20241120,174700,92977149,510,510,510,510,0
20241120,174600,92977149,510,510,510,510,0
20241120,174500,92977149,510,510,510,510,0
20241120,174400,92977149,510,510,510,510,0
20241120,174300,92977149,510,510,510,510,6365
20241120,174200,92977149,510,510,510,510,0
20241120,174100,92977149,510,510,510,510,0
20241120,174000,92977149,510,510,510,510,0
20241120,173900,92977149,510,510,510,510,0
20241120,173800,92977149,510,510,510,510,0
20241120,173700,92977149,510,510,510,510,0
20241120,173600,92977149,510,510,510,510,0
20241120,173500,92977149,510,510,510,510,0
20241120,173400,92977149,510,510,510,510,0
20241120,173300,92977149,510,510,510,510,0
20241120,173200,92977149,510,510,510,510,0
20241120,173100,92977149,510,510,510,510,0
20241120,173000,92977149,510,510,510,510,0
20241120,172900,92977149,510,510,510,510,0
20241120,172800,92977149,510,510,510,510,0
20241120,172700,92977149,510,510,510,510,0
20241120,172600,92977149,510,510,510,510,0
20241120,172500,92977149,510,510,510,510,0
20241120,172400,92977149,510,510,510,510,0
20241120,172300,92977149,510,510,510,510,0
20241120,172200,92977149,510,510,510,510,0
20241120,172100,92977149,510,510,510,510,0
20241120,172000,92977149,510,510,510,510,0
20241120,171900,92977149,510,510,510,510,0
20241120,171800,92977149,510,510,510,510,0
20241120,171700,92977149,510,510,510,510,0
20241120,171600,92977149,510,510,510,510,0
20241120,171500,92977149,510,510,510,510,0
20241120,171400,92977149,510,510,510,510,0
20241120,171300,92977149,510,510,510,510,6365
20241120,171200,92977149,510,510,510,510,0
20241120,171100,92977149,510,510,510,510,0
20241120,171000,92977149,510,510,510,510,0
20241120,170900,92977149,510,510,510,510,0
20241120,170800,92977149,510,510,510,510,0
20241120,170700,92977149,510,510,510,510,0
20241120,170600,92977149,510,510,510,510,0
20241120,170500,92977149,510,510,510,510,0
20241120,170400,92977149,510,510,510,510,0
20241120,170300,92977149,510,510,510,510,0
20241120,170200,92977149,510,510,510,510,0
20241120,170100,92977149,510,510,510,510,0
20241120,170000,92977149,510,510,510,510,0
20241120,165900,92977149,510,510,510,510,0
20241120,165800,92977149,510,510,510,510,0
20241120,165700,92977149,510,510,510,510,0
20241120,165600,92977149,510,510,510,510,0
20241120,165500,92977149,510,510,510,510,0
20241120,165400,92977149,510,510,510,510,0
20241120,165300,92977149,510,510,510,510,0
20241120,165200,92977149,510,510,510,510,0
20241120,165100,92977149,510,510,510,510,0
20241120,165000,92977149,510,510,510,510,0
20241120,164900,92977149,510,510,510,510,0
20241120,164800,92977149,510,510,510,510,0
20241120,164700,92977149,510,510,510,510,0
20241120,164600,92977149,510,510,510,510,0
20241120,164500,92977149,510,510,510,510,0
20241120,164400,92977149,510,510,510,510,0
20241120,164300,92977149,510,510,510,510,6365
20241120,164200,92977149,510,510,510,510,0
20241120,164100,92977149,510,510,510,510,0
20241120,164000,92977149,510,510,510,510,0
20241120,163900,92977149,510,510,510,510,0
20241120,163800,92977149,510,510,510,510,0
20241120,163700,92977149,510,510,510,510,0
20241120,163600,92977149,510,510,510,510,0
20241120,163500,92977149,510,510,510,510,0
20241120,163400,92977149,510,510,510,510,0
20241120,163300,92977149,510,510,510,510,0
20241120,163200,92977149,510,510,510,510,0
20241120,163100,92977149,510,510,510,510,0
20241120,163000,92977149,510,510,510,510,0
20241120,162900,92977149,510,510,510,510,0
20241120,162800,92977149,510,510,510,510,0
20241120,162700,92977149,510,510,510,510,0
20241120,162600,92977149,510,510,510,510,0
20241120,162500,92977149,510,510,510,510,0
20241120,162400,92977149,510,510,510,510,0
20241120,162300,92977149,510,510,510,510,0
20241120,162200,92977149,510,510,510,510,0
20241120,162100,92977149,510,510,510,510,0
20241120,162000,92977149,510,510,510,510,0
20241120,161900,92977149,510,510,510,510,0
20241120,161800,92977149,510,510,510,510,0
20241120,161700,92977149,510,510,510,510,0
20241120,161600,92977149,510,510,510,510,0
20241120,161500,92977149,510,510,510,510,0
20241120,161400,92977149,510,510,510,510,0
20241120,161300,92977149,510,510,510,510,6365
20241120,161200,92977149,510,510,510,510,0
20241120,161100,92977149,510,510,510,510,0
20241120,161000,92977149,510,510,510,510,0
20241120,160900,92977149,510,510,510,510,0
20241120,160800,92977149,510,510,510,510,0
20241120,160700,92977149,510,510,510,510,0
20241120,160600,92977149,510,510,510,510,0
20241120,160500,92977149,510,510,510,510,0
20241120,160400,92977149,510,510,510,510,0
20241120,160300,92977149,510,510,510,510,0
20241120,160200,92977149,510,510,510,510,0
20241120,160100,92977149,510,510,510,510,0
20241120,160000,92977149,510,510,510,510,0
20241120,155900,92977149,510,510,510,510,0
20241120,155800,92977149,510,510,510,510,0
20241120,155700,92977149,510,510,510,510,0
20241120,155600,92977149,510,510,510,510,0
20241120,155500,92977149,510,510,510,510,0
20241120,155400,92977149,510,510,510,510,0
20241120,155300,92977149,510,510,510,510,0
20241120,155200,92977149,510,510,510,510,0
20241120,155100,92977149,510,510,510,510,0
20241120,155000,92977149,510,510,510,510,0
20241120,154900,92977149,510,510,510,510,0
20241120,154800,92977149,510,510,510,510,0
20241120,154700,92977149,510,510,510,510,0
20241120,154600,92977149,510,510,510,510,0
20241120,154500,92977149,510,510,510,510,0
20241120,154400,92977149,510,510,510,510,0
20241120,154300,92977149,510,510,510,510,6365
20241120,154200,92977149,510,510,510,510,0
20241120,154100,92977149,510,510,510,510,0
20241120,154000,92977149,510,510,510,510,0
20241120,153900,92977149,510,510,510,510,0
20241120,153800,92977149,510,510,510,510,0
20241120,153700,92977149,510,510,510,510,0
20241120,153600,92977149,510,510,510,510,0
20241120,153500,92977149,510,510,510,510,0
20241120,153400,92977149,510,510,510,510,0
20241120,153300,92977149,510,510,510,510,0
20241120,153200,92977149,510,510,510,510,0
20241120,153100,92977149,510,510,510,510,0
20241120,153000,92977149,510,510,510,510,6365
20241120,152900,89730999,516,516,516,516,0
20241120,152800,89730999,516,516,516,516,0
20241120,152700,89730999,516,516,516,516,0
20241120,152600,89730999,516,516,516,516,0
20241120,152500,89730999,516,516,516,516,0
20241120,152400,89730999,516,516,516,516,0
20241120,152300,89730999,516,516,516,516,0
20241120,152200,89730999,516,516,516,516,0
20241120,152100,89730999,516,516,516,516,0
20241120,152000,89730999,516,516,516,516,0
20241120,151900,89730999,516,516,516,516,0
20241120,151800,89730999,516,516,516,516,0
20241120,151700,89730999,516,516,516,516,0
20241120,151600,89730999,516,516,516,516,1
20241120,151500,89730483,516,516,516,516,106
20241120,151400,89675787,516,515,516,515,501
20241120,151300,89417431,510,514,514,510,800
20241120,151200,89009404,514,514,516,514,3
20241120,151100,89007860,512,514,517,511,2561
20241120,151000,87698657,517,517,517,510,268
20241120,150900,87561158,519,519,519,519,0
20241120,150800,87561158,519,519,519,518,5
20241120,150700,87558566,518,518,518,518,469
20241120,150600,87315624,518,518,518,518,2
20241120,150500,87314588,520,520,520,520,0
20241120,150400,87314588,520,520,520,520,0
20241120,150300,87314588,520,521,522,516,5640
20241120,150200,84395176,523,523,523,522,59
20241120,150100,84364329,523,523,523,523,187
20241120,150000,84266528,524,524,524,524,1
20241120,145900,84266004,523,522,524,521,3124
20241120,145800,82632171,524,524,524,524,0
20241120,145700,82632171,524,525,525,524,8
20241120,145600,82627977,522,524,525,522,28981
20241120,145500,67442394,524,525,525,524,603
20241120,145400,67125869,525,524,525,524,1100
20241120,145300,66549369,525,524,525,524,2132
20241120,145200,65431171,524,511,525,511,30593
20241120,145100,49538324,511,508,511,508,13612
20241120,145000,42605858,507,505,507,505,7744
20241120,144900,38687940,505,505,505,505,0
20241120,144800,38687940,505,505,505,505,151
20241120,144700,38611685,505,505,505,505,0
20241120,144600,38611685,505,505,505,505,15
20241120,144500,38604110,505,505,505,505,20
20241120,144400,38594010,505,505,505,505,0
20241120,144300,38594010,505,505,505,505,0
20241120,144200,38594010,505,505,505,505,1
20241120,144100,38593505,504,504,504,504,0
20241120,144000,38593505,504,505,505,504,1110
20241120,143900,38033955,505,505,505,505,0
20241120,143800,38033955,505,505,505,505,0
20241120,143700,38033955,505,505,505,505,0
20241120,143600,38033955,505,505,505,505,2
20241120,143500,38032945,505,505,505,505,0
20241120,143400,38032945,505,505,505,505,0
20241120,143300,38032945,505,505,505,505,867
20241120,143200,37595110,506,506,506,506,0
20241120,143100,37595110,506,506,506,506,1
20241120,143000,37594604,506,506,506,506,0
20241120,142900,37594604,506,506,506,506,1
20241120,142800,37594098,505,505,505,505,243
20241120,142700,37471383,506,506,506,506,0
20241120,142600,37471383,506,506,506,506,0
20241120,142500,37471383,506,506,506,506,30
20241120,142400,37456203,506,506,506,506,0
20241120,142300,37456203,506,506,506,506,40
20241120,142200,37435963,506,506,506,506,0
20241120,142100,37435963,506,506,506,506,2
20241120,142000,37434951,506,506,506,506,0
20241120,141900,37434951,506,506,506,506,5
20241120,141800,37432421,506,506,506,506,0
20241120,141700,37432421,506,506,506,506,0
20241120,141600,37432421,506,506,506,506,0
20241120,141500,37432421,506,506,506,506,0
20241120,141400,37432421,506,506,506,506,0
20241120,141300,37432421,506,506,506,506,0
20241120,141200,37432421,506,506,506,506,0
20241120,141100,37432421,506,506,506,506,0
20241120,141000,37432421,506,506,506,506,0
20241120,140900,37432421,506,506,506,506,0
20241120,140800,37432421,506,506,506,506,100
20241120,140700,37381821,505,506,506,505,155
20241120,140600,37303392,506,506,506,506,0
20241120,140500,37303392,506,506,506,506,0
20241120,140400,37303392,506,506,506,506,0
20241120,140300,37303392,506,506,506,506,0
20241120,140200,37303392,506,506,506,506,0
20241120,140100,37303392,506,506,506,506,0
20241120,140000,37303392,506,506,506,506,12
20241120,135900,37297320,506,506,506,506,0
20241120,135800,37297320,506,506,506,506,1430
20241120,135700,36573740,507,507,507,507,0
20241120,135600,36573740,507,507,507,507,0
20241120,135500,36573740,507,507,507,507,2
20241120,135400,36572726,507,507,507,507,0
20241120,135300,36572726,507,507,507,507,1
20241120,135200,36572219,507,507,507,507,0
20241120,135100,36572219,507,507,507,507,0
20241120,135000,36572219,507,507,507,507,39
20241120,134900,36552446,508,508,508,508,0
20241120,134800,36552446,508,508,508,508,0
20241120,134700,36552446,508,508,508,508,0
20241120,134600,36552446,508,508,508,508,0
20241120,134500,36552446,508,508,508,508,0
20241120,134400,36552446,508,508,508,508,0
20241120,134300,36552446,508,508,508,508,0
20241120,134200,36552446,508,508,508,508,0
20241120,134100,36552446,508,508,508,508,0
20241120,134000,36552446,508,508,508,508,0
20241120,133900,36552446,508,508,508,508,5
20241120,133800,36549906,508,508,508,508,0
20241120,133700,36549906,508,507,508,507,564
20241120,133600,36263957,507,507,507,507,0
20241120,133500,36263957,507,507,507,507,500
20241120,133400,36010457,508,508,508,508,0
20241120,133300,36010457,508,508,508,508,1
20241120,133200,36009949,507,507,507,507,10
20241120,133100,36004879,508,507,508,507,2
20241120,133000,36003864,508,508,508,508,0
20241120,132900,36003864,508,508,508,508,0
20241120,132800,36003864,508,508,508,508,0
20241120,132700,36003864,508,508,508,508,1
20241120,132600,36003356,507,507,507,507,16
20241120,132500,35995244,507,507,507,507,0
20241120,132400,35995244,507,507,507,507,0
20241120,132300,35995244,507,507,507,507,20
20241120,132200,35985104,507,507,507,507,5
20241120,132100,35982569,508,508,508,508,40
20241120,132000,35962249,508,508,508,508,1
20241120,131900,35961741,507,507,507,507,19
20241120,131800,35952108,508,508,508,508,300
20241120,131700,35799708,508,508,508,508,5
20241120,131600,35797168,508,508,508,508,1
20241120,131500,35796660,508,508,508,508,1
20241120,131400,35796152,508,508,508,508,0
20241120,131300,35796152,508,507,508,507,146
20241120,131200,35722084,507,507,507,507,0
20241120,131100,35722084,507,507,507,507,0
20241120,131000,35722084,507,507,507,507,0
20241120,130900,35722084,507,507,507,501,13501
20241120,130800,28933123,507,507,507,507,0
20241120,130700,28933123,507,507,507,507,0
20241120,130600,28933123,507,507,507,507,0
20241120,130500,28933123,507,507,507,507,0
20241120,130400,28933123,507,507,507,507,1028
20241120,130300,28411927,508,508,508,508,6
20241120,130200,28408879,508,508,508,508,2
20241120,130100,28407863,508,508,508,508,471
20241120,130000,28168595,509,509,509,509,0
20241120,125900,28168595,509,509,509,509,0
20241120,125800,28168595,509,509,509,509,1
20241120,125700,28168086,509,509,509,509,200
20241120,125600,28066286,508,508,508,508,0
20241120,125500,28066286,508,508,508,508,0
20241120,125400,28066286,508,509,509,508,260
20241120,125300,27934196,509,509,509,509,0
20241120,125200,27934196,509,509,509,509,0
20241120,125100,27934196,509,509,509,509,0
20241120,125000,27934196,509,509,509,509,0
20241120,124900,27934196,509,509,509,509,7
20241120,124800,27930633,509,509,509,509,0
20241120,124700,27930633,509,509,509,509,0
20241120,124600,27930633,509,508,509,508,45
20241120,124500,27907772,509,509,509,509,0
20241120,124400,27907772,509,509,509,509,0
20241120,124300,27907772,509,508,509,508,393
20241120,124200,27708127,508,508,508,508,10
20241120,124100,27703047,508,508,508,508,0
20241120,124000,27703047,508,508,508,508,0
20241120,123900,27703047,508,508,508,508,0
20241120,123800,27703047,508,508,508,508,0
20241120,123700,27703047,508,508,508,508,0
20241120,123600,27703047,508,508,508,508,0
20241120,123500,27703047,508,508,508,508,0
20241120,123400,27703047,508,508,508,508,0
20241120,123300,27703047,508,508,508,508,1
20241120,123200,27702539,508,508,508,508,0
20241120,123100,27702539,508,508,508,508,97
20241120,123000,27653263,508,508,508,508,0
20241120,122900,27653263,508,508,508,508,2
20241120,122800,27652247,510,510,510,510,0
20241120,122700,27652247,510,510,510,510,0
20241120,122600,27652247,510,510,510,510,0
20241120,122500,27652247,510,510,510,510,0
20241120,122400,27652247,510,510,510,510,47
20241120,122300,27628277,510,510,510,510,1
20241120,122200,27627767,509,509,509,509,8
20241120,122100,27623695,509,509,509,509,5
20241120,122000,27621150,509,509,509,509,4002
20241120,121900,25584132,509,509,509,509,1
20241120,121800,25583623,508,509,509,508,20
20241120,121700,25573453,508,508,508,508,500
20241120,121600,25319453,509,509,509,509,1
20241120,121500,25318944,508,508,508,508,495
20241120,121400,25067484,508,508,508,508,13
20241120,121300,25060880,508,508,508,508,1029
20241120,121200,24538148,508,508,508,508,0
20241120,121100,24538148,508,507,508,507,2107
20241120,121000,23467948,507,507,507,507,10
20241120,120900,23462878,507,506,507,506,51
20241120,120800,23437071,506,506,506,506,0
20241120,120700,23437071,506,506,506,506,1
20241120,120600,23436565,507,507,507,507,0
20241120,120500,23436565,507,507,507,507,0
20241120,120400,23436565,507,507,507,507,0
20241120,120300,23436565,507,507,507,507,0
20241120,120200,23436565,507,507,507,507,0
20241120,120100,23436565,507,507,507,507,0
20241120,120000,23436565,507,507,507,507,15
20241120,115900,23428960,507,507,507,507,0
20241120,115800,23428960,507,507,507,507,0
20241120,115700,23428960,507,507,507,507,0
20241120,115600,23428960,507,507,507,507,8
20241120,115500,23424904,506,506,506,506,0
20241120,115400,23424904,506,506,506,506,0
20241120,115300,23424904,506,506,506,506,178
20241120,115200,23334836,507,507,507,507,0
20241120,115100,23334836,507,507,507,507,10
20241120,115000,23329766,507,507,507,507,1
20241120,114900,23329259,505,505,505,505,0
20241120,114800,23329259,505,505,505,505,0
20241120,114700,23329259,505,505,505,505,0
20241120,114600,23329259,505,505,505,505,0
20241120,114500,23329259,505,505,505,505,0
20241120,114400,23329259,505,505,505,505,0
20241120,114300,23329259,505,505,505,505,4041
20241120,114200,21288554,505,505,505,505,0
20241120,114100,21288554,505,505,505,505,5
20241120,114000,21286029,505,505,505,505,0
20241120,113900,21286029,505,505,505,505,50
20241120,113800,21260779,505,505,505,505,1
20241120,113700,21260274,505,505,505,505,5
20241120,113600,21257749,505,505,505,505,36
20241120,113500,21239569,505,505,505,505,1268
20241120,113400,20599229,505,505,505,505,0
20241120,113300,20599229,505,505,505,505,0
20241120,113200,20599229,505,505,505,505,0
20241120,113100,20599229,505,505,505,505,0
20241120,113000,20599229,505,505,505,505,0
20241120,112900,20599229,505,505,505,505,0
20241120,112800,20599229,505,505,505,505,0
20241120,112700,20599229,505,505,505,505,0
20241120,112600,20599229,505,505,505,505,754
20241120,112500,20218459,505,505,505,505,0
20241120,112400,20218459,505,505,505,505,0
20241120,112300,20218459,505,505,505,505,210
20241120,112200,20112409,505,505,505,505,0
20241120,112100,20112409,505,505,505,505,670
20241120,112000,19774059,505,504,505,504,329
20241120,111900,19608080,504,504,504,504,1416
20241120,111800,18894416,503,503,503,503,0
20241120,111700,18894416,503,503,503,503,0
20241120,111600,18894416,503,503,503,503,0
20241120,111500,18894416,503,503,503,503,0
20241120,111400,18894416,503,503,503,503,0
20241120,111300,18894416,503,503,503,503,0
20241120,111200,18894416,503,503,503,503,0
20241120,111100,18894416,503,503,503,503,682
20241120,111000,18551370,503,503,503,503,21
20241120,110900,18540807,503,503,503,503,115
20241120,110800,18482962,503,503,503,503,0
20241120,110700,18482962,503,503,503,503,25
20241120,110600,18470387,503,504,504,503,423
20241120,110500,18257293,504,504,504,504,380
20241120,110400,18065773,504,504,504,504,0
20241120,110300,18065773,504,504,504,504,472
20241120,110200,17827885,504,504,504,504,0
20241120,110100,17827885,504,504,504,504,0
20241120,110000,17827885,504,504,504,504,200
20241120,105900,17727085,503,503,503,503,0
20241120,105800,17727085,503,504,504,503,73
20241120,105700,17690340,503,503,503,503,0
20241120,105600,17690340,503,503,503,503,0
20241120,105500,17690340,503,503,503,503,0
20241120,105400,17690340,503,503,503,503,0
20241120,105300,17690340,503,503,503,503,0
20241120,105200,17690340,503,503,503,503,11
20241120,105100,17684807,504,504,504,504,10
20241120,105000,17679767,504,504,504,504,0
20241120,104900,17679767,504,504,504,504,245
20241120,104800,17556287,504,504,504,504,246
20241120,104700,17432303,504,504,504,504,0
20241120,104600,17432303,504,504,504,504,0
20241120,104500,17432303,504,504,504,504,0
20241120,104400,17432303,504,504,504,504,0
20241120,104300,17432303,504,504,504,504,1
20241120,104200,17431799,502,502,502,502,0
20241120,104100,17431799,502,502,502,502,0
20241120,104000,17431799,502,502,502,502,0
20241120,103900,17431799,502,502,502,502,0
20241120,103800,17431799,502,502,502,502,2705
20241120,103700,16073889,503,503,503,503,0
20241120,103600,16073889,503,503,503,503,0
20241120,103500,16073889,503,503,503,503,0
20241120,103400,16073889,503,503,503,503,0
20241120,103300,16073889,503,503,503,503,0
20241120,103200,16073889,503,503,503,503,0
20241120,103100,16073889,503,503,503,503,0
20241120,103000,16073889,503,503,503,503,5
20241120,102900,16071374,503,503,503,503,0
20241120,102800,16071374,503,502,503,502,1100
20241120,102700,15519074,503,503,503,503,0
20241120,102600,15519074,503,502,503,502,1010
20241120,102500,15012044,503,503,503,503,25
20241120,102400,14999469,503,503,503,503,11
20241120,102300,14993936,502,502,502,502,0
20241120,102200,14993936,502,502,502,502,0
20241120,102100,14993936,502,502,502,502,0
20241120,102000,14993936,502,502,502,502,1003
20241120,101900,14490430,502,502,502,502,0
20241120,101800,14490430,502,502,502,502,7
20241120,101700,14486916,503,503,503,503,22
20241120,101600,14475850,503,503,503,503,1
20241120,101500,14475347,504,504,504,504,0
20241120,101400,14475347,504,503,504,503,20
20241120,101300,14465268,503,503,503,503,0
20241120,101200,14465268,503,503,503,503,0
20241120,101100,14465268,503,503,503,503,0
20241120,101000,14465268,503,503,503,503,0
20241120,100900,14465268,503,503,503,503,0
20241120,100800,14465268,503,503,503,503,40
20241120,100700,14445148,503,503,503,503,101
20241120,100600,14394345,503,503,503,503,1878
20241120,100500,13449711,503,503,503,503,0
20241120,100400,13449711,503,503,503,503,102
20241120,100300,13398405,504,504,504,504,0
20241120,100200,13398405,504,504,504,504,0
20241120,100100,13398405,504,504,504,504,0
20241120,100000,13398405,504,504,504,504,0
20241120,095900,13398405,504,504,504,504,0
20241120,095800,13398405,504,503,504,503,40
20241120,095700,13378284,500,501,501,500,4000
20241120,095600,11377247,502,502,502,502,0
20241120,095500,11377247,502,502,502,502,0
20241120,095400,11377247,502,502,502,502,0
20241120,095300,11377247,502,502,502,502,0
20241120,095200,11377247,502,502,502,502,2500
20241120,095100,10122247,502,502,502,502,1
20241120,095000,10121745,502,502,502,502,1
20241120,094900,10121243,503,503,503,503,326
20241120,094800,9957265,503,503,503,503,0
20241120,094700,9957265,503,503,503,503,4
20241120,094600,9955253,503,503,503,503,1
20241120,094500,9954750,503,503,503,503,0
20241120,094400,9954750,503,501,503,500,410
20241120,094300,9749626,500,503,503,500,1997
20241120,094200,8749265,503,503,503,503,122
20241120,094100,8687899,502,502,502,502,1
20241120,094000,8687397,503,503,503,503,0
20241120,093900,8687397,503,503,503,503,0
20241120,093800,8687397,503,503,503,503,0
20241120,093700,8687397,503,503,503,503,0
20241120,093600,8687397,503,503,503,503,0
20241120,093500,8687397,503,503,503,503,0
20241120,093400,8687397,503,503,503,503,0
20241120,093300,8687397,503,503,503,503,0
20241120,093200,8687397,503,503,503,503,1
20241120,093100,8686894,501,503,503,501,24
20241120,093000,8674865,501,503,503,501,133
20241120,092900,8608213,503,502,503,502,5
20241120,092800,8605700,502,502,503,502,14
20241120,092700,8598660,503,503,503,503,0
20241120,092600,8598660,503,502,503,501,5
20241120,092500,8596150,504,502,504,501,168
20241120,092400,8511970,504,504,504,504,0
20241120,092300,8511970,504,502,504,502,10
20241120,092200,8506934,503,505,505,503,500
20241120,092100,8254436,505,502,505,500,5002
20241120,092000,5753422,500,500,500,500,0
20241120,091900,5753422,500,503,503,500,3500
20241120,091800,3995913,503,501,503,501,3
20241120,091700,3994408,501,501,501,501,538
20241120,091600,3724870,501,503,503,501,201
20241120,091500,3624167,503,500,503,500,34
20241120,091400,3607163,501,505,505,501,2516
20241120,091300,2345513,503,503,503,503,130
20241120,091200,2280123,505,505,505,505,100
20241120,091100,2229623,505,505,505,505,20
20241120,091000,2219523,505,503,505,502,14
20241120,090900,2212480,503,503,503,503,0
20241120,090800,2212480,503,503,503,503,195
20241120,090700,2114395,503,503,505,503,13
20241120,090600,2107854,505,503,505,503,4
20241120,090500,2105838,505,505,505,502,7
20241120,090400,2102314,502,504,504,501,2170
20241120,090300,1014025,509,509,509,509,50
20241120,090200,988575,505,503,505,503,585
20241120,090100,693264,503,503,503,503,2
20241120,090000,692258,502,502,502,502,1379
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 194300 92977149 510 510 510 510 6365
3 20241120 194200 92977149 510 510 510 510 0
4 20241120 194100 92977149 510 510 510 510 0
5 20241120 194000 92977149 510 510 510 510 0
6 20241120 193900 92977149 510 510 510 510 0
7 20241120 193800 92977149 510 510 510 510 0
8 20241120 193700 92977149 510 510 510 510 0
9 20241120 193600 92977149 510 510 510 510 0
10 20241120 193500 92977149 510 510 510 510 0
11 20241120 193400 92977149 510 510 510 510 0
12 20241120 193300 92977149 510 510 510 510 0
13 20241120 193200 92977149 510 510 510 510 0
14 20241120 193100 92977149 510 510 510 510 0
15 20241120 193000 92977149 510 510 510 510 0
16 20241120 192900 92977149 510 510 510 510 0
17 20241120 192800 92977149 510 510 510 510 0
18 20241120 192700 92977149 510 510 510 510 0
19 20241120 192600 92977149 510 510 510 510 0
20 20241120 192500 92977149 510 510 510 510 0
21 20241120 192400 92977149 510 510 510 510 0
22 20241120 192300 92977149 510 510 510 510 0
23 20241120 192200 92977149 510 510 510 510 0
24 20241120 192100 92977149 510 510 510 510 0
25 20241120 192000 92977149 510 510 510 510 0
26 20241120 191900 92977149 510 510 510 510 0
27 20241120 191800 92977149 510 510 510 510 0
28 20241120 191700 92977149 510 510 510 510 0
29 20241120 191600 92977149 510 510 510 510 0
30 20241120 191500 92977149 510 510 510 510 0
31 20241120 191400 92977149 510 510 510 510 0
32 20241120 191300 92977149 510 510 510 510 6365
33 20241120 191200 92977149 510 510 510 510 0
34 20241120 191100 92977149 510 510 510 510 0
35 20241120 191000 92977149 510 510 510 510 0
36 20241120 190900 92977149 510 510 510 510 0
37 20241120 190800 92977149 510 510 510 510 0
38 20241120 190700 92977149 510 510 510 510 0
39 20241120 190600 92977149 510 510 510 510 0
40 20241120 190500 92977149 510 510 510 510 0
41 20241120 190400 92977149 510 510 510 510 0
42 20241120 190300 92977149 510 510 510 510 0
43 20241120 190200 92977149 510 510 510 510 0
44 20241120 190100 92977149 510 510 510 510 0
45 20241120 190000 92977149 510 510 510 510 0
46 20241120 185900 92977149 510 510 510 510 0
47 20241120 185800 92977149 510 510 510 510 0
48 20241120 185700 92977149 510 510 510 510 0
49 20241120 185600 92977149 510 510 510 510 0
50 20241120 185500 92977149 510 510 510 510 0
51 20241120 185400 92977149 510 510 510 510 0
52 20241120 185300 92977149 510 510 510 510 0
53 20241120 185200 92977149 510 510 510 510 0
54 20241120 185100 92977149 510 510 510 510 0
55 20241120 185000 92977149 510 510 510 510 0
56 20241120 184900 92977149 510 510 510 510 0
57 20241120 184800 92977149 510 510 510 510 0
58 20241120 184700 92977149 510 510 510 510 0
59 20241120 184600 92977149 510 510 510 510 0
60 20241120 184500 92977149 510 510 510 510 0
61 20241120 184400 92977149 510 510 510 510 0
62 20241120 184300 92977149 510 510 510 510 6365
63 20241120 184200 92977149 510 510 510 510 0
64 20241120 184100 92977149 510 510 510 510 0
65 20241120 184000 92977149 510 510 510 510 0
66 20241120 183900 92977149 510 510 510 510 0
67 20241120 183800 92977149 510 510 510 510 0
68 20241120 183700 92977149 510 510 510 510 0
69 20241120 183600 92977149 510 510 510 510 0
70 20241120 183500 92977149 510 510 510 510 0
71 20241120 183400 92977149 510 510 510 510 0
72 20241120 183300 92977149 510 510 510 510 0
73 20241120 183200 92977149 510 510 510 510 0
74 20241120 183100 92977149 510 510 510 510 0
75 20241120 183000 92977149 510 510 510 510 0
76 20241120 182900 92977149 510 510 510 510 0
77 20241120 182800 92977149 510 510 510 510 0
78 20241120 182700 92977149 510 510 510 510 0
79 20241120 182600 92977149 510 510 510 510 0
80 20241120 182500 92977149 510 510 510 510 0
81 20241120 182400 92977149 510 510 510 510 0
82 20241120 182300 92977149 510 510 510 510 0
83 20241120 182200 92977149 510 510 510 510 0
84 20241120 182100 92977149 510 510 510 510 0
85 20241120 182000 92977149 510 510 510 510 0
86 20241120 181900 92977149 510 510 510 510 0
87 20241120 181800 92977149 510 510 510 510 0
88 20241120 181700 92977149 510 510 510 510 0
89 20241120 181600 92977149 510 510 510 510 0
90 20241120 181500 92977149 510 510 510 510 0
91 20241120 181400 92977149 510 510 510 510 0
92 20241120 181300 92977149 510 510 510 510 6365
93 20241120 181200 92977149 510 510 510 510 0
94 20241120 181100 92977149 510 510 510 510 0
95 20241120 181000 92977149 510 510 510 510 0
96 20241120 180900 92977149 510 510 510 510 0
97 20241120 180800 92977149 510 510 510 510 0
98 20241120 180700 92977149 510 510 510 510 0
99 20241120 180600 92977149 510 510 510 510 0
100 20241120 180500 92977149 510 510 510 510 0
101 20241120 180400 92977149 510 510 510 510 0
102 20241120 180300 92977149 510 510 510 510 0
103 20241120 180200 92977149 510 510 510 510 0
104 20241120 180100 92977149 510 510 510 510 0
105 20241120 180000 92977149 510 510 510 510 0
106 20241120 175900 92977149 510 510 510 510 0
107 20241120 175800 92977149 510 510 510 510 0
108 20241120 175700 92977149 510 510 510 510 0
109 20241120 175600 92977149 510 510 510 510 0
110 20241120 175500 92977149 510 510 510 510 0
111 20241120 175400 92977149 510 510 510 510 0
112 20241120 175300 92977149 510 510 510 510 0
113 20241120 175200 92977149 510 510 510 510 0
114 20241120 175100 92977149 510 510 510 510 0
115 20241120 175000 92977149 510 510 510 510 0
116 20241120 174900 92977149 510 510 510 510 0
117 20241120 174800 92977149 510 510 510 510 0
118 20241120 174700 92977149 510 510 510 510 0
119 20241120 174600 92977149 510 510 510 510 0
120 20241120 174500 92977149 510 510 510 510 0
121 20241120 174400 92977149 510 510 510 510 0
122 20241120 174300 92977149 510 510 510 510 6365
123 20241120 174200 92977149 510 510 510 510 0
124 20241120 174100 92977149 510 510 510 510 0
125 20241120 174000 92977149 510 510 510 510 0
126 20241120 173900 92977149 510 510 510 510 0
127 20241120 173800 92977149 510 510 510 510 0
128 20241120 173700 92977149 510 510 510 510 0
129 20241120 173600 92977149 510 510 510 510 0
130 20241120 173500 92977149 510 510 510 510 0
131 20241120 173400 92977149 510 510 510 510 0
132 20241120 173300 92977149 510 510 510 510 0
133 20241120 173200 92977149 510 510 510 510 0
134 20241120 173100 92977149 510 510 510 510 0
135 20241120 173000 92977149 510 510 510 510 0
136 20241120 172900 92977149 510 510 510 510 0
137 20241120 172800 92977149 510 510 510 510 0
138 20241120 172700 92977149 510 510 510 510 0
139 20241120 172600 92977149 510 510 510 510 0
140 20241120 172500 92977149 510 510 510 510 0
141 20241120 172400 92977149 510 510 510 510 0
142 20241120 172300 92977149 510 510 510 510 0
143 20241120 172200 92977149 510 510 510 510 0
144 20241120 172100 92977149 510 510 510 510 0
145 20241120 172000 92977149 510 510 510 510 0
146 20241120 171900 92977149 510 510 510 510 0
147 20241120 171800 92977149 510 510 510 510 0
148 20241120 171700 92977149 510 510 510 510 0
149 20241120 171600 92977149 510 510 510 510 0
150 20241120 171500 92977149 510 510 510 510 0
151 20241120 171400 92977149 510 510 510 510 0
152 20241120 171300 92977149 510 510 510 510 6365
153 20241120 171200 92977149 510 510 510 510 0
154 20241120 171100 92977149 510 510 510 510 0
155 20241120 171000 92977149 510 510 510 510 0
156 20241120 170900 92977149 510 510 510 510 0
157 20241120 170800 92977149 510 510 510 510 0
158 20241120 170700 92977149 510 510 510 510 0
159 20241120 170600 92977149 510 510 510 510 0
160 20241120 170500 92977149 510 510 510 510 0
161 20241120 170400 92977149 510 510 510 510 0
162 20241120 170300 92977149 510 510 510 510 0
163 20241120 170200 92977149 510 510 510 510 0
164 20241120 170100 92977149 510 510 510 510 0
165 20241120 170000 92977149 510 510 510 510 0
166 20241120 165900 92977149 510 510 510 510 0
167 20241120 165800 92977149 510 510 510 510 0
168 20241120 165700 92977149 510 510 510 510 0
169 20241120 165600 92977149 510 510 510 510 0
170 20241120 165500 92977149 510 510 510 510 0
171 20241120 165400 92977149 510 510 510 510 0
172 20241120 165300 92977149 510 510 510 510 0
173 20241120 165200 92977149 510 510 510 510 0
174 20241120 165100 92977149 510 510 510 510 0
175 20241120 165000 92977149 510 510 510 510 0
176 20241120 164900 92977149 510 510 510 510 0
177 20241120 164800 92977149 510 510 510 510 0
178 20241120 164700 92977149 510 510 510 510 0
179 20241120 164600 92977149 510 510 510 510 0
180 20241120 164500 92977149 510 510 510 510 0
181 20241120 164400 92977149 510 510 510 510 0
182 20241120 164300 92977149 510 510 510 510 6365
183 20241120 164200 92977149 510 510 510 510 0
184 20241120 164100 92977149 510 510 510 510 0
185 20241120 164000 92977149 510 510 510 510 0
186 20241120 163900 92977149 510 510 510 510 0
187 20241120 163800 92977149 510 510 510 510 0
188 20241120 163700 92977149 510 510 510 510 0
189 20241120 163600 92977149 510 510 510 510 0
190 20241120 163500 92977149 510 510 510 510 0
191 20241120 163400 92977149 510 510 510 510 0
192 20241120 163300 92977149 510 510 510 510 0
193 20241120 163200 92977149 510 510 510 510 0
194 20241120 163100 92977149 510 510 510 510 0
195 20241120 163000 92977149 510 510 510 510 0
196 20241120 162900 92977149 510 510 510 510 0
197 20241120 162800 92977149 510 510 510 510 0
198 20241120 162700 92977149 510 510 510 510 0
199 20241120 162600 92977149 510 510 510 510 0
200 20241120 162500 92977149 510 510 510 510 0
201 20241120 162400 92977149 510 510 510 510 0
202 20241120 162300 92977149 510 510 510 510 0
203 20241120 162200 92977149 510 510 510 510 0
204 20241120 162100 92977149 510 510 510 510 0
205 20241120 162000 92977149 510 510 510 510 0
206 20241120 161900 92977149 510 510 510 510 0
207 20241120 161800 92977149 510 510 510 510 0
208 20241120 161700 92977149 510 510 510 510 0
209 20241120 161600 92977149 510 510 510 510 0
210 20241120 161500 92977149 510 510 510 510 0
211 20241120 161400 92977149 510 510 510 510 0
212 20241120 161300 92977149 510 510 510 510 6365
213 20241120 161200 92977149 510 510 510 510 0
214 20241120 161100 92977149 510 510 510 510 0
215 20241120 161000 92977149 510 510 510 510 0
216 20241120 160900 92977149 510 510 510 510 0
217 20241120 160800 92977149 510 510 510 510 0
218 20241120 160700 92977149 510 510 510 510 0
219 20241120 160600 92977149 510 510 510 510 0
220 20241120 160500 92977149 510 510 510 510 0
221 20241120 160400 92977149 510 510 510 510 0
222 20241120 160300 92977149 510 510 510 510 0
223 20241120 160200 92977149 510 510 510 510 0
224 20241120 160100 92977149 510 510 510 510 0
225 20241120 160000 92977149 510 510 510 510 0
226 20241120 155900 92977149 510 510 510 510 0
227 20241120 155800 92977149 510 510 510 510 0
228 20241120 155700 92977149 510 510 510 510 0
229 20241120 155600 92977149 510 510 510 510 0
230 20241120 155500 92977149 510 510 510 510 0
231 20241120 155400 92977149 510 510 510 510 0
232 20241120 155300 92977149 510 510 510 510 0
233 20241120 155200 92977149 510 510 510 510 0
234 20241120 155100 92977149 510 510 510 510 0
235 20241120 155000 92977149 510 510 510 510 0
236 20241120 154900 92977149 510 510 510 510 0
237 20241120 154800 92977149 510 510 510 510 0
238 20241120 154700 92977149 510 510 510 510 0
239 20241120 154600 92977149 510 510 510 510 0
240 20241120 154500 92977149 510 510 510 510 0
241 20241120 154400 92977149 510 510 510 510 0
242 20241120 154300 92977149 510 510 510 510 6365
243 20241120 154200 92977149 510 510 510 510 0
244 20241120 154100 92977149 510 510 510 510 0
245 20241120 154000 92977149 510 510 510 510 0
246 20241120 153900 92977149 510 510 510 510 0
247 20241120 153800 92977149 510 510 510 510 0
248 20241120 153700 92977149 510 510 510 510 0
249 20241120 153600 92977149 510 510 510 510 0
250 20241120 153500 92977149 510 510 510 510 0
251 20241120 153400 92977149 510 510 510 510 0
252 20241120 153300 92977149 510 510 510 510 0
253 20241120 153200 92977149 510 510 510 510 0
254 20241120 153100 92977149 510 510 510 510 0
255 20241120 153000 92977149 510 510 510 510 6365
256 20241120 152900 89730999 516 516 516 516 0
257 20241120 152800 89730999 516 516 516 516 0
258 20241120 152700 89730999 516 516 516 516 0
259 20241120 152600 89730999 516 516 516 516 0
260 20241120 152500 89730999 516 516 516 516 0
261 20241120 152400 89730999 516 516 516 516 0
262 20241120 152300 89730999 516 516 516 516 0
263 20241120 152200 89730999 516 516 516 516 0
264 20241120 152100 89730999 516 516 516 516 0
265 20241120 152000 89730999 516 516 516 516 0
266 20241120 151900 89730999 516 516 516 516 0
267 20241120 151800 89730999 516 516 516 516 0
268 20241120 151700 89730999 516 516 516 516 0
269 20241120 151600 89730999 516 516 516 516 1
270 20241120 151500 89730483 516 516 516 516 106
271 20241120 151400 89675787 516 515 516 515 501
272 20241120 151300 89417431 510 514 514 510 800
273 20241120 151200 89009404 514 514 516 514 3
274 20241120 151100 89007860 512 514 517 511 2561
275 20241120 151000 87698657 517 517 517 510 268
276 20241120 150900 87561158 519 519 519 519 0
277 20241120 150800 87561158 519 519 519 518 5
278 20241120 150700 87558566 518 518 518 518 469
279 20241120 150600 87315624 518 518 518 518 2
280 20241120 150500 87314588 520 520 520 520 0
281 20241120 150400 87314588 520 520 520 520 0
282 20241120 150300 87314588 520 521 522 516 5640
283 20241120 150200 84395176 523 523 523 522 59
284 20241120 150100 84364329 523 523 523 523 187
285 20241120 150000 84266528 524 524 524 524 1
286 20241120 145900 84266004 523 522 524 521 3124
287 20241120 145800 82632171 524 524 524 524 0
288 20241120 145700 82632171 524 525 525 524 8
289 20241120 145600 82627977 522 524 525 522 28981
290 20241120 145500 67442394 524 525 525 524 603
291 20241120 145400 67125869 525 524 525 524 1100
292 20241120 145300 66549369 525 524 525 524 2132
293 20241120 145200 65431171 524 511 525 511 30593
294 20241120 145100 49538324 511 508 511 508 13612
295 20241120 145000 42605858 507 505 507 505 7744
296 20241120 144900 38687940 505 505 505 505 0
297 20241120 144800 38687940 505 505 505 505 151
298 20241120 144700 38611685 505 505 505 505 0
299 20241120 144600 38611685 505 505 505 505 15
300 20241120 144500 38604110 505 505 505 505 20
301 20241120 144400 38594010 505 505 505 505 0
302 20241120 144300 38594010 505 505 505 505 0
303 20241120 144200 38594010 505 505 505 505 1
304 20241120 144100 38593505 504 504 504 504 0
305 20241120 144000 38593505 504 505 505 504 1110
306 20241120 143900 38033955 505 505 505 505 0
307 20241120 143800 38033955 505 505 505 505 0
308 20241120 143700 38033955 505 505 505 505 0
309 20241120 143600 38033955 505 505 505 505 2
310 20241120 143500 38032945 505 505 505 505 0
311 20241120 143400 38032945 505 505 505 505 0
312 20241120 143300 38032945 505 505 505 505 867
313 20241120 143200 37595110 506 506 506 506 0
314 20241120 143100 37595110 506 506 506 506 1
315 20241120 143000 37594604 506 506 506 506 0
316 20241120 142900 37594604 506 506 506 506 1
317 20241120 142800 37594098 505 505 505 505 243
318 20241120 142700 37471383 506 506 506 506 0
319 20241120 142600 37471383 506 506 506 506 0
320 20241120 142500 37471383 506 506 506 506 30
321 20241120 142400 37456203 506 506 506 506 0
322 20241120 142300 37456203 506 506 506 506 40
323 20241120 142200 37435963 506 506 506 506 0
324 20241120 142100 37435963 506 506 506 506 2
325 20241120 142000 37434951 506 506 506 506 0
326 20241120 141900 37434951 506 506 506 506 5
327 20241120 141800 37432421 506 506 506 506 0
328 20241120 141700 37432421 506 506 506 506 0
329 20241120 141600 37432421 506 506 506 506 0
330 20241120 141500 37432421 506 506 506 506 0
331 20241120 141400 37432421 506 506 506 506 0
332 20241120 141300 37432421 506 506 506 506 0
333 20241120 141200 37432421 506 506 506 506 0
334 20241120 141100 37432421 506 506 506 506 0
335 20241120 141000 37432421 506 506 506 506 0
336 20241120 140900 37432421 506 506 506 506 0
337 20241120 140800 37432421 506 506 506 506 100
338 20241120 140700 37381821 505 506 506 505 155
339 20241120 140600 37303392 506 506 506 506 0
340 20241120 140500 37303392 506 506 506 506 0
341 20241120 140400 37303392 506 506 506 506 0
342 20241120 140300 37303392 506 506 506 506 0
343 20241120 140200 37303392 506 506 506 506 0
344 20241120 140100 37303392 506 506 506 506 0
345 20241120 140000 37303392 506 506 506 506 12
346 20241120 135900 37297320 506 506 506 506 0
347 20241120 135800 37297320 506 506 506 506 1430
348 20241120 135700 36573740 507 507 507 507 0
349 20241120 135600 36573740 507 507 507 507 0
350 20241120 135500 36573740 507 507 507 507 2
351 20241120 135400 36572726 507 507 507 507 0
352 20241120 135300 36572726 507 507 507 507 1
353 20241120 135200 36572219 507 507 507 507 0
354 20241120 135100 36572219 507 507 507 507 0
355 20241120 135000 36572219 507 507 507 507 39
356 20241120 134900 36552446 508 508 508 508 0
357 20241120 134800 36552446 508 508 508 508 0
358 20241120 134700 36552446 508 508 508 508 0
359 20241120 134600 36552446 508 508 508 508 0
360 20241120 134500 36552446 508 508 508 508 0
361 20241120 134400 36552446 508 508 508 508 0
362 20241120 134300 36552446 508 508 508 508 0
363 20241120 134200 36552446 508 508 508 508 0
364 20241120 134100 36552446 508 508 508 508 0
365 20241120 134000 36552446 508 508 508 508 0
366 20241120 133900 36552446 508 508 508 508 5
367 20241120 133800 36549906 508 508 508 508 0
368 20241120 133700 36549906 508 507 508 507 564
369 20241120 133600 36263957 507 507 507 507 0
370 20241120 133500 36263957 507 507 507 507 500
371 20241120 133400 36010457 508 508 508 508 0
372 20241120 133300 36010457 508 508 508 508 1
373 20241120 133200 36009949 507 507 507 507 10
374 20241120 133100 36004879 508 507 508 507 2
375 20241120 133000 36003864 508 508 508 508 0
376 20241120 132900 36003864 508 508 508 508 0
377 20241120 132800 36003864 508 508 508 508 0
378 20241120 132700 36003864 508 508 508 508 1
379 20241120 132600 36003356 507 507 507 507 16
380 20241120 132500 35995244 507 507 507 507 0
381 20241120 132400 35995244 507 507 507 507 0
382 20241120 132300 35995244 507 507 507 507 20
383 20241120 132200 35985104 507 507 507 507 5
384 20241120 132100 35982569 508 508 508 508 40
385 20241120 132000 35962249 508 508 508 508 1
386 20241120 131900 35961741 507 507 507 507 19
387 20241120 131800 35952108 508 508 508 508 300
388 20241120 131700 35799708 508 508 508 508 5
389 20241120 131600 35797168 508 508 508 508 1
390 20241120 131500 35796660 508 508 508 508 1
391 20241120 131400 35796152 508 508 508 508 0
392 20241120 131300 35796152 508 507 508 507 146
393 20241120 131200 35722084 507 507 507 507 0
394 20241120 131100 35722084 507 507 507 507 0
395 20241120 131000 35722084 507 507 507 507 0
396 20241120 130900 35722084 507 507 507 501 13501
397 20241120 130800 28933123 507 507 507 507 0
398 20241120 130700 28933123 507 507 507 507 0
399 20241120 130600 28933123 507 507 507 507 0
400 20241120 130500 28933123 507 507 507 507 0
401 20241120 130400 28933123 507 507 507 507 1028
402 20241120 130300 28411927 508 508 508 508 6
403 20241120 130200 28408879 508 508 508 508 2
404 20241120 130100 28407863 508 508 508 508 471
405 20241120 130000 28168595 509 509 509 509 0
406 20241120 125900 28168595 509 509 509 509 0
407 20241120 125800 28168595 509 509 509 509 1
408 20241120 125700 28168086 509 509 509 509 200
409 20241120 125600 28066286 508 508 508 508 0
410 20241120 125500 28066286 508 508 508 508 0
411 20241120 125400 28066286 508 509 509 508 260
412 20241120 125300 27934196 509 509 509 509 0
413 20241120 125200 27934196 509 509 509 509 0
414 20241120 125100 27934196 509 509 509 509 0
415 20241120 125000 27934196 509 509 509 509 0
416 20241120 124900 27934196 509 509 509 509 7
417 20241120 124800 27930633 509 509 509 509 0
418 20241120 124700 27930633 509 509 509 509 0
419 20241120 124600 27930633 509 508 509 508 45
420 20241120 124500 27907772 509 509 509 509 0
421 20241120 124400 27907772 509 509 509 509 0
422 20241120 124300 27907772 509 508 509 508 393
423 20241120 124200 27708127 508 508 508 508 10
424 20241120 124100 27703047 508 508 508 508 0
425 20241120 124000 27703047 508 508 508 508 0
426 20241120 123900 27703047 508 508 508 508 0
427 20241120 123800 27703047 508 508 508 508 0
428 20241120 123700 27703047 508 508 508 508 0
429 20241120 123600 27703047 508 508 508 508 0
430 20241120 123500 27703047 508 508 508 508 0
431 20241120 123400 27703047 508 508 508 508 0
432 20241120 123300 27703047 508 508 508 508 1
433 20241120 123200 27702539 508 508 508 508 0
434 20241120 123100 27702539 508 508 508 508 97
435 20241120 123000 27653263 508 508 508 508 0
436 20241120 122900 27653263 508 508 508 508 2
437 20241120 122800 27652247 510 510 510 510 0
438 20241120 122700 27652247 510 510 510 510 0
439 20241120 122600 27652247 510 510 510 510 0
440 20241120 122500 27652247 510 510 510 510 0
441 20241120 122400 27652247 510 510 510 510 47
442 20241120 122300 27628277 510 510 510 510 1
443 20241120 122200 27627767 509 509 509 509 8
444 20241120 122100 27623695 509 509 509 509 5
445 20241120 122000 27621150 509 509 509 509 4002
446 20241120 121900 25584132 509 509 509 509 1
447 20241120 121800 25583623 508 509 509 508 20
448 20241120 121700 25573453 508 508 508 508 500
449 20241120 121600 25319453 509 509 509 509 1
450 20241120 121500 25318944 508 508 508 508 495
451 20241120 121400 25067484 508 508 508 508 13
452 20241120 121300 25060880 508 508 508 508 1029
453 20241120 121200 24538148 508 508 508 508 0
454 20241120 121100 24538148 508 507 508 507 2107
455 20241120 121000 23467948 507 507 507 507 10
456 20241120 120900 23462878 507 506 507 506 51
457 20241120 120800 23437071 506 506 506 506 0
458 20241120 120700 23437071 506 506 506 506 1
459 20241120 120600 23436565 507 507 507 507 0
460 20241120 120500 23436565 507 507 507 507 0
461 20241120 120400 23436565 507 507 507 507 0
462 20241120 120300 23436565 507 507 507 507 0
463 20241120 120200 23436565 507 507 507 507 0
464 20241120 120100 23436565 507 507 507 507 0
465 20241120 120000 23436565 507 507 507 507 15
466 20241120 115900 23428960 507 507 507 507 0
467 20241120 115800 23428960 507 507 507 507 0
468 20241120 115700 23428960 507 507 507 507 0
469 20241120 115600 23428960 507 507 507 507 8
470 20241120 115500 23424904 506 506 506 506 0
471 20241120 115400 23424904 506 506 506 506 0
472 20241120 115300 23424904 506 506 506 506 178
473 20241120 115200 23334836 507 507 507 507 0
474 20241120 115100 23334836 507 507 507 507 10
475 20241120 115000 23329766 507 507 507 507 1
476 20241120 114900 23329259 505 505 505 505 0
477 20241120 114800 23329259 505 505 505 505 0
478 20241120 114700 23329259 505 505 505 505 0
479 20241120 114600 23329259 505 505 505 505 0
480 20241120 114500 23329259 505 505 505 505 0
481 20241120 114400 23329259 505 505 505 505 0
482 20241120 114300 23329259 505 505 505 505 4041
483 20241120 114200 21288554 505 505 505 505 0
484 20241120 114100 21288554 505 505 505 505 5
485 20241120 114000 21286029 505 505 505 505 0
486 20241120 113900 21286029 505 505 505 505 50
487 20241120 113800 21260779 505 505 505 505 1
488 20241120 113700 21260274 505 505 505 505 5
489 20241120 113600 21257749 505 505 505 505 36
490 20241120 113500 21239569 505 505 505 505 1268
491 20241120 113400 20599229 505 505 505 505 0
492 20241120 113300 20599229 505 505 505 505 0
493 20241120 113200 20599229 505 505 505 505 0
494 20241120 113100 20599229 505 505 505 505 0
495 20241120 113000 20599229 505 505 505 505 0
496 20241120 112900 20599229 505 505 505 505 0
497 20241120 112800 20599229 505 505 505 505 0
498 20241120 112700 20599229 505 505 505 505 0
499 20241120 112600 20599229 505 505 505 505 754
500 20241120 112500 20218459 505 505 505 505 0
501 20241120 112400 20218459 505 505 505 505 0
502 20241120 112300 20218459 505 505 505 505 210
503 20241120 112200 20112409 505 505 505 505 0
504 20241120 112100 20112409 505 505 505 505 670
505 20241120 112000 19774059 505 504 505 504 329
506 20241120 111900 19608080 504 504 504 504 1416
507 20241120 111800 18894416 503 503 503 503 0
508 20241120 111700 18894416 503 503 503 503 0
509 20241120 111600 18894416 503 503 503 503 0
510 20241120 111500 18894416 503 503 503 503 0
511 20241120 111400 18894416 503 503 503 503 0
512 20241120 111300 18894416 503 503 503 503 0
513 20241120 111200 18894416 503 503 503 503 0
514 20241120 111100 18894416 503 503 503 503 682
515 20241120 111000 18551370 503 503 503 503 21
516 20241120 110900 18540807 503 503 503 503 115
517 20241120 110800 18482962 503 503 503 503 0
518 20241120 110700 18482962 503 503 503 503 25
519 20241120 110600 18470387 503 504 504 503 423
520 20241120 110500 18257293 504 504 504 504 380
521 20241120 110400 18065773 504 504 504 504 0
522 20241120 110300 18065773 504 504 504 504 472
523 20241120 110200 17827885 504 504 504 504 0
524 20241120 110100 17827885 504 504 504 504 0
525 20241120 110000 17827885 504 504 504 504 200
526 20241120 105900 17727085 503 503 503 503 0
527 20241120 105800 17727085 503 504 504 503 73
528 20241120 105700 17690340 503 503 503 503 0
529 20241120 105600 17690340 503 503 503 503 0
530 20241120 105500 17690340 503 503 503 503 0
531 20241120 105400 17690340 503 503 503 503 0
532 20241120 105300 17690340 503 503 503 503 0
533 20241120 105200 17690340 503 503 503 503 11
534 20241120 105100 17684807 504 504 504 504 10
535 20241120 105000 17679767 504 504 504 504 0
536 20241120 104900 17679767 504 504 504 504 245
537 20241120 104800 17556287 504 504 504 504 246
538 20241120 104700 17432303 504 504 504 504 0
539 20241120 104600 17432303 504 504 504 504 0
540 20241120 104500 17432303 504 504 504 504 0
541 20241120 104400 17432303 504 504 504 504 0
542 20241120 104300 17432303 504 504 504 504 1
543 20241120 104200 17431799 502 502 502 502 0
544 20241120 104100 17431799 502 502 502 502 0
545 20241120 104000 17431799 502 502 502 502 0
546 20241120 103900 17431799 502 502 502 502 0
547 20241120 103800 17431799 502 502 502 502 2705
548 20241120 103700 16073889 503 503 503 503 0
549 20241120 103600 16073889 503 503 503 503 0
550 20241120 103500 16073889 503 503 503 503 0
551 20241120 103400 16073889 503 503 503 503 0
552 20241120 103300 16073889 503 503 503 503 0
553 20241120 103200 16073889 503 503 503 503 0
554 20241120 103100 16073889 503 503 503 503 0
555 20241120 103000 16073889 503 503 503 503 5
556 20241120 102900 16071374 503 503 503 503 0
557 20241120 102800 16071374 503 502 503 502 1100
558 20241120 102700 15519074 503 503 503 503 0
559 20241120 102600 15519074 503 502 503 502 1010
560 20241120 102500 15012044 503 503 503 503 25
561 20241120 102400 14999469 503 503 503 503 11
562 20241120 102300 14993936 502 502 502 502 0
563 20241120 102200 14993936 502 502 502 502 0
564 20241120 102100 14993936 502 502 502 502 0
565 20241120 102000 14993936 502 502 502 502 1003
566 20241120 101900 14490430 502 502 502 502 0
567 20241120 101800 14490430 502 502 502 502 7
568 20241120 101700 14486916 503 503 503 503 22
569 20241120 101600 14475850 503 503 503 503 1
570 20241120 101500 14475347 504 504 504 504 0
571 20241120 101400 14475347 504 503 504 503 20
572 20241120 101300 14465268 503 503 503 503 0
573 20241120 101200 14465268 503 503 503 503 0
574 20241120 101100 14465268 503 503 503 503 0
575 20241120 101000 14465268 503 503 503 503 0
576 20241120 100900 14465268 503 503 503 503 0
577 20241120 100800 14465268 503 503 503 503 40
578 20241120 100700 14445148 503 503 503 503 101
579 20241120 100600 14394345 503 503 503 503 1878
580 20241120 100500 13449711 503 503 503 503 0
581 20241120 100400 13449711 503 503 503 503 102
582 20241120 100300 13398405 504 504 504 504 0
583 20241120 100200 13398405 504 504 504 504 0
584 20241120 100100 13398405 504 504 504 504 0
585 20241120 100000 13398405 504 504 504 504 0
586 20241120 095900 13398405 504 504 504 504 0
587 20241120 095800 13398405 504 503 504 503 40
588 20241120 095700 13378284 500 501 501 500 4000
589 20241120 095600 11377247 502 502 502 502 0
590 20241120 095500 11377247 502 502 502 502 0
591 20241120 095400 11377247 502 502 502 502 0
592 20241120 095300 11377247 502 502 502 502 0
593 20241120 095200 11377247 502 502 502 502 2500
594 20241120 095100 10122247 502 502 502 502 1
595 20241120 095000 10121745 502 502 502 502 1
596 20241120 094900 10121243 503 503 503 503 326
597 20241120 094800 9957265 503 503 503 503 0
598 20241120 094700 9957265 503 503 503 503 4
599 20241120 094600 9955253 503 503 503 503 1
600 20241120 094500 9954750 503 503 503 503 0
601 20241120 094400 9954750 503 501 503 500 410
602 20241120 094300 9749626 500 503 503 500 1997
603 20241120 094200 8749265 503 503 503 503 122
604 20241120 094100 8687899 502 502 502 502 1
605 20241120 094000 8687397 503 503 503 503 0
606 20241120 093900 8687397 503 503 503 503 0
607 20241120 093800 8687397 503 503 503 503 0
608 20241120 093700 8687397 503 503 503 503 0
609 20241120 093600 8687397 503 503 503 503 0
610 20241120 093500 8687397 503 503 503 503 0
611 20241120 093400 8687397 503 503 503 503 0
612 20241120 093300 8687397 503 503 503 503 0
613 20241120 093200 8687397 503 503 503 503 1
614 20241120 093100 8686894 501 503 503 501 24
615 20241120 093000 8674865 501 503 503 501 133
616 20241120 092900 8608213 503 502 503 502 5
617 20241120 092800 8605700 502 502 503 502 14
618 20241120 092700 8598660 503 503 503 503 0
619 20241120 092600 8598660 503 502 503 501 5
620 20241120 092500 8596150 504 502 504 501 168
621 20241120 092400 8511970 504 504 504 504 0
622 20241120 092300 8511970 504 502 504 502 10
623 20241120 092200 8506934 503 505 505 503 500
624 20241120 092100 8254436 505 502 505 500 5002
625 20241120 092000 5753422 500 500 500 500 0
626 20241120 091900 5753422 500 503 503 500 3500
627 20241120 091800 3995913 503 501 503 501 3
628 20241120 091700 3994408 501 501 501 501 538
629 20241120 091600 3724870 501 503 503 501 201
630 20241120 091500 3624167 503 500 503 500 34
631 20241120 091400 3607163 501 505 505 501 2516
632 20241120 091300 2345513 503 503 503 503 130
633 20241120 091200 2280123 505 505 505 505 100
634 20241120 091100 2229623 505 505 505 505 20
635 20241120 091000 2219523 505 503 505 502 14
636 20241120 090900 2212480 503 503 503 503 0
637 20241120 090800 2212480 503 503 503 503 195
638 20241120 090700 2114395 503 503 505 503 13
639 20241120 090600 2107854 505 503 505 503 4
640 20241120 090500 2105838 505 505 505 502 7
641 20241120 090400 2102314 502 504 504 501 2170
642 20241120 090300 1014025 509 509 509 509 50
643 20241120 090200 988575 505 503 505 503 585
644 20241120 090100 693264 503 503 503 503 2
645 20241120 090000 692258 502 502 502 502 1379