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

647
069920/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194500,134937300,826,826,826,826,4058
20241120,194400,134937300,826,826,826,826,0
20241120,194300,134937300,826,826,826,826,0
20241120,194200,134937300,826,826,826,826,0
20241120,194100,134937300,826,826,826,826,0
20241120,194000,134937300,826,826,826,826,0
20241120,193900,134937300,826,826,826,826,0
20241120,193800,134937300,826,826,826,826,0
20241120,193700,134937300,826,826,826,826,0
20241120,193600,134937300,826,826,826,826,0
20241120,193500,134937300,826,826,826,826,0
20241120,193400,134937300,826,826,826,826,0
20241120,193300,134937300,826,826,826,826,0
20241120,193200,134937300,826,826,826,826,0
20241120,193100,134937300,826,826,826,826,0
20241120,193000,134937300,826,826,826,826,0
20241120,192900,134937300,826,826,826,826,0
20241120,192800,134937300,826,826,826,826,0
20241120,192700,134937300,826,826,826,826,0
20241120,192600,134937300,826,826,826,826,0
20241120,192500,134937300,826,826,826,826,0
20241120,192400,134937300,826,826,826,826,0
20241120,192300,134937300,826,826,826,826,0
20241120,192200,134937300,826,826,826,826,0
20241120,192100,134937300,826,826,826,826,0
20241120,192000,134937300,826,826,826,826,0
20241120,191900,134937300,826,826,826,826,0
20241120,191800,134937300,826,826,826,826,0
20241120,191700,134937300,826,826,826,826,0
20241120,191600,134937300,826,826,826,826,0
20241120,191500,134937300,826,826,826,826,4058
20241120,191400,134937300,826,826,826,826,0
20241120,191300,134937300,826,826,826,826,0
20241120,191200,134937300,826,826,826,826,0
20241120,191100,134937300,826,826,826,826,0
20241120,191000,134937300,826,826,826,826,0
20241120,190900,134937300,826,826,826,826,0
20241120,190800,134937300,826,826,826,826,0
20241120,190700,134937300,826,826,826,826,0
20241120,190600,134937300,826,826,826,826,0
20241120,190500,134937300,826,826,826,826,0
20241120,190400,134937300,826,826,826,826,0
20241120,190300,134937300,826,826,826,826,0
20241120,190200,134937300,826,826,826,826,0
20241120,190100,134937300,826,826,826,826,0
20241120,190000,134937300,826,826,826,826,0
20241120,185900,134937300,826,826,826,826,0
20241120,185800,134937300,826,826,826,826,0
20241120,185700,134937300,826,826,826,826,0
20241120,185600,134937300,826,826,826,826,0
20241120,185500,134937300,826,826,826,826,0
20241120,185400,134937300,826,826,826,826,0
20241120,185300,134937300,826,826,826,826,0
20241120,185200,134937300,826,826,826,826,0
20241120,185100,134937300,826,826,826,826,0
20241120,185000,134937300,826,826,826,826,0
20241120,184900,134937300,826,826,826,826,0
20241120,184800,134937300,826,826,826,826,0
20241120,184700,134937300,826,826,826,826,0
20241120,184600,134937300,826,826,826,826,0
20241120,184500,134937300,826,826,826,826,4058
20241120,184400,134937300,826,826,826,826,0
20241120,184300,134937300,826,826,826,826,0
20241120,184200,134937300,826,826,826,826,0
20241120,184100,134937300,826,826,826,826,0
20241120,184000,134937300,826,826,826,826,0
20241120,183900,134937300,826,826,826,826,0
20241120,183800,134937300,826,826,826,826,0
20241120,183700,134937300,826,826,826,826,0
20241120,183600,134937300,826,826,826,826,0
20241120,183500,134937300,826,826,826,826,0
20241120,183400,134937300,826,826,826,826,0
20241120,183300,134937300,826,826,826,826,0
20241120,183200,134937300,826,826,826,826,0
20241120,183100,134937300,826,826,826,826,0
20241120,183000,134937300,826,826,826,826,0
20241120,182900,134937300,826,826,826,826,0
20241120,182800,134937300,826,826,826,826,0
20241120,182700,134937300,826,826,826,826,0
20241120,182600,134937300,826,826,826,826,0
20241120,182500,134937300,826,826,826,826,0
20241120,182400,134937300,826,826,826,826,0
20241120,182300,134937300,826,826,826,826,0
20241120,182200,134937300,826,826,826,826,0
20241120,182100,134937300,826,826,826,826,0
20241120,182000,134937300,826,826,826,826,0
20241120,181900,134937300,826,826,826,826,0
20241120,181800,134937300,826,826,826,826,0
20241120,181700,134937300,826,826,826,826,0
20241120,181600,134937300,826,826,826,826,0
20241120,181500,134937300,826,826,826,826,4058
20241120,181400,134937300,826,826,826,826,0
20241120,181300,134937300,826,826,826,826,0
20241120,181200,134937300,826,826,826,826,0
20241120,181100,134937300,826,826,826,826,0
20241120,181000,134937300,826,826,826,826,0
20241120,180900,134937300,826,826,826,826,0
20241120,180800,134937300,826,826,826,826,0
20241120,180700,134937300,826,826,826,826,0
20241120,180600,134937300,826,826,826,826,0
20241120,180500,134937300,826,826,826,826,0
20241120,180400,134937300,826,826,826,826,0
20241120,180300,134937300,826,826,826,826,0
20241120,180200,134937300,826,826,826,826,0
20241120,180100,134937300,826,826,826,826,0
20241120,180000,134937300,826,826,826,826,0
20241120,175900,134937300,826,826,826,826,0
20241120,175800,134937300,826,826,826,826,0
20241120,175700,134937300,826,826,826,826,0
20241120,175600,134937300,826,826,826,826,0
20241120,175500,134937300,826,826,826,826,0
20241120,175400,134937300,826,826,826,826,0
20241120,175300,134937300,826,826,826,826,0
20241120,175200,134937300,826,826,826,826,0
20241120,175100,134937300,826,826,826,826,0
20241120,175000,134937300,826,826,826,826,0
20241120,174900,134937300,826,826,826,826,0
20241120,174800,134937300,826,826,826,826,0
20241120,174700,134937300,826,826,826,826,0
20241120,174600,134937300,826,826,826,826,0
20241120,174500,134937300,826,826,826,826,4058
20241120,174400,134937300,826,826,826,826,0
20241120,174300,134937300,826,826,826,826,0
20241120,174200,134937300,826,826,826,826,0
20241120,174100,134937300,826,826,826,826,0
20241120,174000,134937300,826,826,826,826,0
20241120,173900,134937300,826,826,826,826,0
20241120,173800,134937300,826,826,826,826,0
20241120,173700,134937300,826,826,826,826,0
20241120,173600,134937300,826,826,826,826,0
20241120,173500,134937300,826,826,826,826,0
20241120,173400,134937300,826,826,826,826,0
20241120,173300,134937300,826,826,826,826,0
20241120,173200,134937300,826,826,826,826,0
20241120,173100,134937300,826,826,826,826,0
20241120,173000,134937300,826,826,826,826,0
20241120,172900,134937300,826,826,826,826,0
20241120,172800,134937300,826,826,826,826,0
20241120,172700,134937300,826,826,826,826,0
20241120,172600,134937300,826,826,826,826,0
20241120,172500,134937300,826,826,826,826,0
20241120,172400,134937300,826,826,826,826,0
20241120,172300,134937300,826,826,826,826,0
20241120,172200,134937300,826,826,826,826,0
20241120,172100,134937300,826,826,826,826,0
20241120,172000,134937300,826,826,826,826,0
20241120,171900,134937300,826,826,826,826,0
20241120,171800,134937300,826,826,826,826,0
20241120,171700,134937300,826,826,826,826,0
20241120,171600,134937300,826,826,826,826,0
20241120,171500,134937300,826,826,826,826,4058
20241120,171400,134937300,826,826,826,826,0
20241120,171300,134937300,826,826,826,826,0
20241120,171200,134937300,826,826,826,826,0
20241120,171100,134937300,826,826,826,826,0
20241120,171000,134937300,826,826,826,826,0
20241120,170900,134937300,826,826,826,826,0
20241120,170800,134937300,826,826,826,826,0
20241120,170700,134937300,826,826,826,826,0
20241120,170600,134937300,826,826,826,826,0
20241120,170500,134937300,826,826,826,826,0
20241120,170400,134937300,826,826,826,826,0
20241120,170300,134937300,826,826,826,826,0
20241120,170200,134937300,826,826,826,826,0
20241120,170100,134937300,826,826,826,826,0
20241120,170000,134937300,826,826,826,826,0
20241120,165900,134937300,826,826,826,826,0
20241120,165800,134937300,826,826,826,826,0
20241120,165700,134937300,826,826,826,826,0
20241120,165600,134937300,826,826,826,826,0
20241120,165500,134937300,826,826,826,826,0
20241120,165400,134937300,826,826,826,826,0
20241120,165300,134937300,826,826,826,826,0
20241120,165200,134937300,826,826,826,826,0
20241120,165100,134937300,826,826,826,826,0
20241120,165000,134937300,826,826,826,826,0
20241120,164900,134937300,826,826,826,826,0
20241120,164800,134937300,826,826,826,826,0
20241120,164700,134937300,826,826,826,826,0
20241120,164600,134937300,826,826,826,826,0
20241120,164500,134937300,826,826,826,826,4058
20241120,164400,134937300,826,826,826,826,0
20241120,164300,134937300,826,826,826,826,0
20241120,164200,134937300,826,826,826,826,0
20241120,164100,134937300,826,826,826,826,0
20241120,164000,134937300,826,826,826,826,0
20241120,163900,134937300,826,826,826,826,0
20241120,163800,134937300,826,826,826,826,0
20241120,163700,134937300,826,826,826,826,0
20241120,163600,134937300,826,826,826,826,0
20241120,163500,134937300,826,826,826,826,0
20241120,163400,134937300,826,826,826,826,0
20241120,163300,134937300,826,826,826,826,0
20241120,163200,134937300,826,826,826,826,0
20241120,163100,134937300,826,826,826,826,0
20241120,163000,134937300,826,826,826,826,0
20241120,162900,134937300,826,826,826,826,0
20241120,162800,134937300,826,826,826,826,0
20241120,162700,134937300,826,826,826,826,0
20241120,162600,134937300,826,826,826,826,0
20241120,162500,134937300,826,826,826,826,0
20241120,162400,134937300,826,826,826,826,0
20241120,162300,134937300,826,826,826,826,0
20241120,162200,134937300,826,826,826,826,0
20241120,162100,134937300,826,826,826,826,0
20241120,162000,134937300,826,826,826,826,0
20241120,161900,134937300,826,826,826,826,0
20241120,161800,134937300,826,826,826,826,0
20241120,161700,134937300,826,826,826,826,0
20241120,161600,134937300,826,826,826,826,0
20241120,161500,134937300,826,826,826,826,4058
20241120,161400,134937300,826,826,826,826,0
20241120,161300,134937300,826,826,826,826,0
20241120,161200,134937300,826,826,826,826,0
20241120,161100,134937300,826,826,826,826,0
20241120,161000,134937300,826,826,826,826,0
20241120,160900,134937300,826,826,826,826,0
20241120,160800,134937300,826,826,826,826,0
20241120,160700,134937300,826,826,826,826,0
20241120,160600,134937300,826,826,826,826,0
20241120,160500,134937300,826,826,826,826,0
20241120,160400,134937300,826,826,826,826,0
20241120,160300,134937300,826,826,826,826,0
20241120,160200,134937300,826,826,826,826,0
20241120,160100,134937300,826,826,826,826,0
20241120,160000,134937300,826,826,826,826,0
20241120,155900,134937300,826,826,826,826,0
20241120,155800,134937300,826,826,826,826,0
20241120,155700,134937300,826,826,826,826,0
20241120,155600,134937300,826,826,826,826,0
20241120,155500,134937300,826,826,826,826,0
20241120,155400,134937300,826,826,826,826,0
20241120,155300,134937300,826,826,826,826,0
20241120,155200,134937300,826,826,826,826,0
20241120,155100,134937300,826,826,826,826,0
20241120,155000,134937300,826,826,826,826,0
20241120,154900,134937300,826,826,826,826,0
20241120,154800,134937300,826,826,826,826,0
20241120,154700,134937300,826,826,826,826,0
20241120,154600,134937300,826,826,826,826,0
20241120,154500,134937300,826,826,826,826,4058
20241120,154400,134937300,826,826,826,826,0
20241120,154300,134937300,826,826,826,826,0
20241120,154200,134937300,826,826,826,826,0
20241120,154100,134937300,826,826,826,826,0
20241120,154000,134937300,826,826,826,826,0
20241120,153900,134937300,826,826,826,826,0
20241120,153800,134937300,826,826,826,826,0
20241120,153700,134937300,826,826,826,826,0
20241120,153600,134937300,826,826,826,826,0
20241120,153500,134937300,826,826,826,826,0
20241120,153400,134937300,826,826,826,826,0
20241120,153300,134937300,826,826,826,826,0
20241120,153200,134937300,826,826,826,826,0
20241120,153100,134937300,826,826,826,826,0
20241120,153000,134937300,826,826,826,826,4058
20241120,152900,131585392,825,825,825,825,0
20241120,152800,131585392,825,825,825,825,0
20241120,152700,131585392,825,825,825,825,0
20241120,152600,131585392,825,825,825,825,0
20241120,152500,131585392,825,825,825,825,0
20241120,152400,131585392,825,825,825,825,0
20241120,152300,131585392,825,825,825,825,0
20241120,152200,131585392,825,825,825,825,0
20241120,152100,131585392,825,825,825,825,0
20241120,152000,131585392,825,825,825,825,0
20241120,151900,131585392,825,807,825,804,1405
20241120,151800,130455316,830,811,830,811,2103
20241120,151700,128733575,816,820,829,800,8510
20241120,151600,121890088,832,819,832,810,210
20241120,151500,121718714,816,833,833,816,6830
20241120,151400,116062167,834,834,834,834,231
20241120,151300,115869513,839,838,839,838,201
20241120,151200,115700898,838,838,838,838,54
20241120,151100,115655646,838,837,838,837,223
20241120,151000,115468922,834,834,834,834,0
20241120,150900,115468922,834,834,835,834,3554
20241120,150800,112504686,834,834,834,834,0
20241120,150700,112504686,834,834,834,834,9
20241120,150600,112497180,834,833,834,833,1775
20241120,150500,111018602,833,833,833,833,0
20241120,150400,111018602,833,833,833,833,0
20241120,150300,111018602,833,833,833,833,0
20241120,150200,111018602,833,833,833,833,0
20241120,150100,111018602,833,833,833,833,0
20241120,150000,111018602,833,833,833,833,20
20241120,145900,111001942,833,833,833,833,0
20241120,145800,111001942,833,833,833,833,0
20241120,145700,111001942,833,833,833,833,1
20241120,145600,111001109,828,828,828,828,0
20241120,145500,111001109,828,828,828,828,0
20241120,145400,111001109,828,828,828,828,0
20241120,145300,111001109,828,828,828,828,5
20241120,145200,110996969,829,829,829,829,0
20241120,145100,110996969,829,829,829,829,240
20241120,145000,110798009,830,830,830,830,60
20241120,144900,110748209,834,834,834,834,0
20241120,144800,110748209,834,834,834,834,1
20241120,144700,110747375,834,834,834,834,0
20241120,144600,110747375,834,834,834,834,0
20241120,144500,110747375,834,833,834,833,241
20241120,144400,110546522,833,830,833,830,1223
20241120,144300,109529137,830,830,830,830,0
20241120,144200,109529137,830,828,830,828,2698
20241120,144100,107295191,826,826,826,826,0
20241120,144000,107295191,826,826,826,826,0
20241120,143900,107295191,826,827,827,826,3
20241120,143800,107292711,827,827,827,827,2
20241120,143700,107291057,828,828,828,828,0
20241120,143600,107291057,828,828,828,828,0
20241120,143500,107291057,828,828,828,828,2
20241120,143400,107289401,826,828,828,826,2
20241120,143300,107287747,826,826,826,826,0
20241120,143200,107287747,826,826,826,826,0
20241120,143100,107287747,826,826,826,826,0
20241120,143000,107287747,826,826,826,826,0
20241120,142900,107287747,826,826,826,826,15
20241120,142800,107275357,826,826,826,826,0
20241120,142700,107275357,826,826,826,826,1
20241120,142600,107274531,828,828,828,828,0
20241120,142500,107274531,828,827,828,827,300
20241120,142400,107026415,826,826,826,826,34
20241120,142300,106998331,826,826,826,826,0
20241120,142200,106998331,826,826,826,826,0
20241120,142100,106998331,826,826,826,826,46
20241120,142000,106960335,826,826,826,826,135
20241120,141900,106848825,826,826,826,826,1
20241120,141800,106847999,828,828,828,828,0
20241120,141700,106847999,828,828,828,828,0
20241120,141600,106847999,828,828,828,828,0
20241120,141500,106847999,828,828,828,828,0
20241120,141400,106847999,828,827,828,827,1000
20241120,141300,106020917,826,826,826,826,8
20241120,141200,106014309,826,826,826,826,17
20241120,141100,106000267,826,826,826,826,0
20241120,141000,106000267,826,826,826,826,15
20241120,140900,105987877,827,827,827,827,0
20241120,140800,105987877,827,826,827,826,30039
20241120,140700,81145651,824,826,826,824,12
20241120,140600,81135745,825,826,826,825,16
20241120,140500,81122536,826,826,826,826,8
20241120,140400,81115928,826,826,826,826,8
20241120,140300,81109320,826,826,826,826,40
20241120,140200,81076280,827,827,827,827,2
20241120,140100,81074626,827,827,827,827,0
20241120,140000,81074626,827,827,827,827,1
20241120,135900,81073799,826,826,826,826,1
20241120,135800,81072973,826,828,828,826,30
20241120,135700,81048191,826,828,828,826,5
20241120,135600,81044059,826,826,826,826,0
20241120,135500,81044059,826,826,826,826,17
20241120,135400,81030017,829,826,829,825,19
20241120,135300,81014329,826,828,828,826,17
20241120,135200,81000285,830,830,830,830,1
20241120,135100,80999455,828,827,828,826,21
20241120,135000,80982090,826,826,826,826,16
20241120,134900,80968874,829,829,829,829,1
20241120,134800,80968045,826,826,826,826,18
20241120,134700,80953177,825,829,829,825,1200
20241120,134600,79961924,831,831,831,831,0
20241120,134500,79961924,831,831,831,831,0
20241120,134400,79961924,831,831,831,831,0
20241120,134300,79961924,831,830,831,828,8310
20241120,134200,73064647,830,830,830,830,0
20241120,134100,73064647,830,830,830,830,7
20241120,134000,73058837,830,830,830,830,0
20241120,133900,73058837,830,830,830,830,1
20241120,133800,73058007,831,831,831,831,53
20241120,133700,73013964,831,831,831,831,50
20241120,133600,72972414,831,831,831,831,23
20241120,133500,72953301,831,831,831,831,11
20241120,133400,72944160,831,831,831,831,5915
20241120,133300,68028795,831,831,831,831,0
20241120,133200,68028795,831,831,831,831,0
20241120,133100,68028795,831,831,831,831,0
20241120,133000,68028795,831,831,831,831,1013
20241120,132900,67186992,822,826,832,822,17407
20241120,132800,52808341,826,826,826,826,8
20241120,132700,52801733,826,822,826,822,1008
20241120,132600,51972538,821,823,823,821,19
20241120,132500,51956912,823,823,823,823,8
20241120,132400,51950328,823,823,823,823,8
20241120,132300,51943744,823,823,823,823,8
20241120,132200,51937160,823,823,823,823,8
20241120,132100,51930576,823,823,823,823,8
20241120,132000,51923992,822,823,823,822,17
20241120,131900,51910010,820,823,823,820,10
20241120,131800,51901783,823,823,823,823,8
20241120,131700,51895199,823,823,823,823,8
20241120,131600,51888615,823,823,823,823,8
20241120,131500,51882031,823,823,823,823,8
20241120,131400,51875447,823,823,823,823,8
20241120,131300,51868863,823,823,823,823,8
20241120,131200,51862279,823,823,823,823,9
20241120,131100,51854872,823,823,823,823,8
20241120,131000,51848288,823,820,823,820,108
20241120,130900,51759704,823,823,823,823,8
20241120,130800,51753120,824,824,824,824,8
20241120,130700,51746528,826,821,826,821,708
20241120,130600,51164261,822,817,822,817,8
20241120,130500,51157720,813,812,813,812,157
20241120,130400,51030080,813,812,813,812,3008
20241120,130300,48587238,812,812,812,812,8
20241120,130200,48580742,812,812,812,812,8
20241120,130100,48574246,812,811,812,811,822
20241120,130000,47906830,811,810,811,810,758
20241120,125900,47292842,810,810,810,810,8
20241120,125800,47286362,810,809,810,809,284
20241120,125700,47056597,809,809,809,809,8
20241120,125600,47050125,809,809,809,809,8
20241120,125500,47043653,809,809,809,809,8
20241120,125400,47037181,809,809,809,809,9
20241120,125300,47029900,809,809,809,809,8
20241120,125200,47023428,809,809,809,809,8
20241120,125100,47016956,809,809,809,809,9
20241120,125000,47009675,809,810,810,809,306
20241120,124900,46762113,810,810,810,810,8
20241120,124800,46755633,810,810,810,810,8
20241120,124700,46749153,810,810,810,810,8
20241120,124600,46742673,810,810,810,810,8
20241120,124500,46736193,810,810,810,810,8
20241120,124400,46729713,810,810,810,810,29
20241120,124300,46706223,810,810,810,810,8
20241120,124200,46699743,810,810,810,810,8
20241120,124100,46693263,810,810,810,810,8
20241120,124000,46686783,810,810,810,810,8
20241120,123900,46680303,810,810,810,810,8
20241120,123800,46673823,810,810,810,810,8
20241120,123700,46667343,810,810,810,810,9
20241120,123600,46660053,810,810,810,810,8
20241120,123500,46653573,810,810,810,810,11
20241120,123400,46644663,810,810,810,810,8
20241120,123300,46638183,810,810,810,810,8
20241120,123200,46631703,810,810,810,810,8
20241120,123100,46625223,810,810,810,810,8
20241120,123000,46618743,810,810,810,810,9
20241120,122900,46611453,810,810,810,810,8
20241120,122800,46604973,810,810,810,810,8
20241120,122700,46598493,810,810,810,810,8
20241120,122600,46592013,810,810,810,810,8
20241120,122500,46585533,810,810,810,810,8
20241120,122400,46579053,811,811,811,811,8
20241120,122300,46572565,811,808,811,808,209
20241120,122200,46403672,808,808,808,808,8
20241120,122100,46397208,808,808,808,808,8
20241120,122000,46390744,808,808,808,808,8
20241120,121900,46384280,808,808,808,808,8
20241120,121800,46377816,808,808,808,808,567
20241120,121700,45919680,808,808,811,808,293
20241120,121600,45682930,808,808,808,808,9
20241120,121500,45675658,811,808,811,808,17
20241120,121400,45661901,809,811,811,809,26
20241120,121300,45640842,811,811,811,811,8
20241120,121200,45634354,811,811,811,811,8
20241120,121100,45627866,811,811,811,811,8
20241120,121000,45621378,811,811,811,811,8
20241120,120900,45614890,812,811,812,811,9
20241120,120800,45607583,812,812,812,812,8
20241120,120700,45601087,812,810,812,810,1008
20241120,120600,44783493,810,810,810,810,8
20241120,120500,44777013,806,806,806,806,2252
20241120,120400,42961901,806,806,806,806,8
20241120,120300,42955453,806,805,806,805,908
20241120,120200,42224487,805,805,805,805,8
20241120,120100,42218047,805,805,805,805,9
20241120,120000,42210802,805,805,805,805,8
20241120,115900,42204362,805,805,805,805,8
20241120,115800,42197922,805,805,805,805,8
20241120,115700,42191482,805,805,805,805,28
20241120,115600,42168942,805,805,805,805,8
20241120,115500,42162502,805,805,805,805,8
20241120,115400,42156062,805,805,805,805,9
20241120,115300,42148817,805,805,805,805,8
20241120,115200,42142377,805,805,805,805,8
20241120,115100,42135937,805,805,805,805,8
20241120,115000,42129497,802,806,806,802,432
20241120,114900,41783001,806,806,806,806,8
20241120,114800,41776553,806,806,806,806,8
20241120,114700,41770105,806,806,806,806,9
20241120,114600,41762851,806,806,806,806,8
20241120,114500,41756403,806,806,806,806,8
20241120,114400,41749955,806,806,806,806,8
20241120,114300,41743507,806,806,806,806,8
20241120,114200,41737059,806,806,806,806,8
20241120,114100,41730611,806,806,806,806,8
20241120,114000,41724163,806,806,806,806,10
20241120,113900,41716103,806,806,806,806,8
20241120,113800,41709655,806,806,806,806,8
20241120,113700,41703207,806,806,806,806,8
20241120,113600,41696759,806,806,806,806,8
20241120,113500,41690311,806,806,806,806,8
20241120,113400,41683863,806,806,806,806,8
20241120,113300,41677415,806,806,806,806,9
20241120,113200,41670161,806,806,806,806,8
20241120,113100,41663713,806,806,806,806,8
20241120,113000,41657265,806,806,806,806,8
20241120,112900,41650817,806,806,806,806,8
20241120,112800,41644369,806,806,806,806,8
20241120,112700,41637921,806,806,806,806,8
20241120,112600,41631473,806,806,806,806,9
20241120,112500,41624219,806,806,806,806,8
20241120,112400,41617771,806,806,806,806,8
20241120,112300,41611323,806,806,806,806,8
20241120,112200,41604875,806,806,806,806,8
20241120,112100,41598427,806,806,806,806,8
20241120,112000,41591979,806,806,806,806,8
20241120,111900,41585531,806,806,806,806,9
20241120,111800,41578277,806,806,806,806,8
20241120,111700,41571829,806,806,806,806,8
20241120,111600,41565381,806,806,806,806,8
20241120,111500,41558933,806,806,806,806,8
20241120,111400,41552485,806,806,806,806,8
20241120,111300,41546037,806,806,806,806,8
20241120,111200,41539589,801,803,803,801,89
20241120,111100,41468194,806,807,811,804,49
20241120,111000,41428717,808,810,811,808,56
20241120,110900,41383376,810,811,811,810,21
20241120,110800,41366358,811,811,811,811,8
20241120,110700,41359870,805,811,811,805,17
20241120,110600,41346137,806,812,812,806,17
20241120,110500,41332387,812,812,812,807,2080
20241120,110400,39653716,809,813,813,809,230
20241120,110300,39466960,813,813,813,813,8
20241120,110200,39460456,813,813,813,813,8
20241120,110100,39453952,813,813,813,813,8
20241120,110000,39447448,813,813,813,813,9
20241120,105900,39440131,813,813,813,810,6560
20241120,105800,34107133,821,821,821,821,9
20241120,105700,34099744,821,821,821,821,8
20241120,105600,34093176,821,821,821,821,229
20241120,105500,33905167,821,817,821,817,950
20241120,105400,33128997,817,817,817,817,8
20241120,105300,33122461,817,817,817,817,8
20241120,105200,33115925,817,817,817,817,8
20241120,105100,33109389,817,817,817,817,9
20241120,105000,33102036,817,817,817,817,8
20241120,104900,33095500,817,817,817,817,8
20241120,104800,33088964,817,817,817,817,8
20241120,104700,33082428,817,817,817,817,234
20241120,104600,32891250,817,817,817,817,8
20241120,104500,32884714,817,817,817,817,8
20241120,104400,32878178,817,817,817,817,9
20241120,104300,32870825,817,817,817,817,8
20241120,104200,32864289,817,817,817,817,8
20241120,104100,32857753,817,815,817,815,8
20241120,104000,32851231,815,815,815,815,8
20241120,103900,32844711,815,815,815,815,8
20241120,103800,32838191,815,813,815,813,16
20241120,103700,32825167,809,817,817,809,84
20241120,103600,32757116,817,817,817,817,8
20241120,103500,32750580,817,817,817,817,8
20241120,103400,32744044,817,817,817,817,61
20241120,103300,32694207,817,817,817,817,9
20241120,103200,32686854,814,814,814,814,0
20241120,103100,32686854,814,812,814,812,24
20241120,103000,32667340,811,811,811,811,0
20241120,102900,32667340,811,811,811,811,0
20241120,102800,32667340,811,811,811,811,463
20241120,102700,32291847,817,817,817,817,20
20241120,102600,32275507,817,817,817,817,0
20241120,102500,32275507,817,817,817,817,0
20241120,102400,32275507,817,817,817,817,0
20241120,102300,32275507,817,817,817,817,0
20241120,102200,32275507,817,817,817,817,0
20241120,102100,32275507,817,817,817,817,0
20241120,102000,32275507,817,814,817,814,12
20241120,101900,32265733,816,816,816,816,0
20241120,101800,32265733,816,816,816,816,0
20241120,101700,32265733,816,816,816,816,0
20241120,101600,32265733,816,816,816,816,0
20241120,101500,32265733,816,816,816,816,0
20241120,101400,32265733,816,816,816,816,3
20241120,101300,32263285,810,811,811,810,43
20241120,101200,32228421,821,821,821,821,0
20241120,101100,32228421,821,821,821,821,0
20241120,101000,32228421,821,821,821,821,0
20241120,100900,32228421,821,811,821,811,378
20241120,100800,31921833,778,778,778,778,0
20241120,100700,31921833,778,821,821,778,12081
20241120,100600,22122331,826,826,826,826,0
20241120,100500,22122331,826,826,826,826,0
20241120,100400,22122331,826,826,826,826,0
20241120,100300,22122331,826,826,826,826,0
20241120,100200,22122331,826,826,826,826,0
20241120,100100,22122331,826,826,826,826,0
20241120,100000,22122331,826,826,826,826,1
20241120,095900,22121505,821,821,821,821,1
20241120,095800,22120684,826,826,826,826,0
20241120,095700,22120684,826,826,826,826,0
20241120,095600,22120684,826,826,826,826,0
20241120,095500,22120684,826,826,826,826,0
20241120,095400,22120684,826,826,826,826,0
20241120,095300,22120684,826,826,826,826,1
20241120,095200,22119858,822,822,822,822,9
20241120,095100,22112460,823,823,823,823,0
20241120,095000,22112460,823,823,823,823,0
20241120,094900,22112460,823,823,823,823,0
20241120,094800,22112460,823,823,823,823,0
20241120,094700,22112460,823,823,823,823,0
20241120,094600,22112460,823,825,825,823,27
20241120,094500,22090212,826,826,826,826,1
20241120,094400,22089386,826,826,826,826,3
20241120,094300,22086908,826,826,826,826,222
20241120,094200,21903536,826,829,829,823,102
20241120,094100,21819581,820,824,824,820,1749
20241120,094000,20381889,830,829,830,829,2
20241120,093900,20380230,824,830,830,824,2
20241120,093800,20378576,825,825,825,825,300
20241120,093700,20131076,830,830,830,830,0
20241120,093600,20131076,830,830,830,830,0
20241120,093500,20131076,830,830,830,830,0
20241120,093400,20131076,830,830,830,830,0
20241120,093300,20131076,830,830,830,830,1
20241120,093200,20130246,830,830,830,830,0
20241120,093100,20130246,830,830,830,830,1
20241120,093000,20129416,825,826,826,825,50
20241120,092900,20088157,830,830,830,830,0
20241120,092800,20088157,830,830,830,830,0
20241120,092700,20088157,830,830,830,830,0
20241120,092600,20088157,830,830,830,830,1
20241120,092500,20087327,830,828,830,825,529
20241120,092400,19650708,830,830,830,827,20
20241120,092300,19634153,830,829,830,829,2
20241120,092200,19632494,829,829,829,829,1
20241120,092100,19631665,830,830,830,830,1
20241120,092000,19630835,830,830,830,830,2
20241120,091900,19629175,825,835,835,825,244
20241120,091800,19427623,837,837,837,837,1
20241120,091700,19426786,837,837,837,837,1
20241120,091600,19425949,837,838,838,837,2
20241120,091500,19424274,833,833,833,833,2
20241120,091400,19422608,825,839,839,825,501
20241120,091300,19008855,839,827,839,826,6001
20241120,091200,14051425,840,829,840,827,502
20241120,091100,13635981,842,842,842,842,1
20241120,091000,13635139,842,842,842,842,1
20241120,090900,13634297,842,842,842,842,1
20241120,090800,13633455,843,843,843,843,2
20241120,090700,13631769,844,840,844,840,37
20241120,090600,13600641,839,830,839,830,3000
20241120,090500,11092649,831,830,831,830,241
20241120,090400,10892450,830,831,831,830,2
20241120,090300,10890789,826,831,831,826,10001
20241120,090200,2628785,833,827,833,827,41
20241120,090100,2594872,834,841,841,828,1513
20241120,090000,1340690,828,827,828,827,1621
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 194500 134937300 826 826 826 826 4058
3 20241120 194400 134937300 826 826 826 826 0
4 20241120 194300 134937300 826 826 826 826 0
5 20241120 194200 134937300 826 826 826 826 0
6 20241120 194100 134937300 826 826 826 826 0
7 20241120 194000 134937300 826 826 826 826 0
8 20241120 193900 134937300 826 826 826 826 0
9 20241120 193800 134937300 826 826 826 826 0
10 20241120 193700 134937300 826 826 826 826 0
11 20241120 193600 134937300 826 826 826 826 0
12 20241120 193500 134937300 826 826 826 826 0
13 20241120 193400 134937300 826 826 826 826 0
14 20241120 193300 134937300 826 826 826 826 0
15 20241120 193200 134937300 826 826 826 826 0
16 20241120 193100 134937300 826 826 826 826 0
17 20241120 193000 134937300 826 826 826 826 0
18 20241120 192900 134937300 826 826 826 826 0
19 20241120 192800 134937300 826 826 826 826 0
20 20241120 192700 134937300 826 826 826 826 0
21 20241120 192600 134937300 826 826 826 826 0
22 20241120 192500 134937300 826 826 826 826 0
23 20241120 192400 134937300 826 826 826 826 0
24 20241120 192300 134937300 826 826 826 826 0
25 20241120 192200 134937300 826 826 826 826 0
26 20241120 192100 134937300 826 826 826 826 0
27 20241120 192000 134937300 826 826 826 826 0
28 20241120 191900 134937300 826 826 826 826 0
29 20241120 191800 134937300 826 826 826 826 0
30 20241120 191700 134937300 826 826 826 826 0
31 20241120 191600 134937300 826 826 826 826 0
32 20241120 191500 134937300 826 826 826 826 4058
33 20241120 191400 134937300 826 826 826 826 0
34 20241120 191300 134937300 826 826 826 826 0
35 20241120 191200 134937300 826 826 826 826 0
36 20241120 191100 134937300 826 826 826 826 0
37 20241120 191000 134937300 826 826 826 826 0
38 20241120 190900 134937300 826 826 826 826 0
39 20241120 190800 134937300 826 826 826 826 0
40 20241120 190700 134937300 826 826 826 826 0
41 20241120 190600 134937300 826 826 826 826 0
42 20241120 190500 134937300 826 826 826 826 0
43 20241120 190400 134937300 826 826 826 826 0
44 20241120 190300 134937300 826 826 826 826 0
45 20241120 190200 134937300 826 826 826 826 0
46 20241120 190100 134937300 826 826 826 826 0
47 20241120 190000 134937300 826 826 826 826 0
48 20241120 185900 134937300 826 826 826 826 0
49 20241120 185800 134937300 826 826 826 826 0
50 20241120 185700 134937300 826 826 826 826 0
51 20241120 185600 134937300 826 826 826 826 0
52 20241120 185500 134937300 826 826 826 826 0
53 20241120 185400 134937300 826 826 826 826 0
54 20241120 185300 134937300 826 826 826 826 0
55 20241120 185200 134937300 826 826 826 826 0
56 20241120 185100 134937300 826 826 826 826 0
57 20241120 185000 134937300 826 826 826 826 0
58 20241120 184900 134937300 826 826 826 826 0
59 20241120 184800 134937300 826 826 826 826 0
60 20241120 184700 134937300 826 826 826 826 0
61 20241120 184600 134937300 826 826 826 826 0
62 20241120 184500 134937300 826 826 826 826 4058
63 20241120 184400 134937300 826 826 826 826 0
64 20241120 184300 134937300 826 826 826 826 0
65 20241120 184200 134937300 826 826 826 826 0
66 20241120 184100 134937300 826 826 826 826 0
67 20241120 184000 134937300 826 826 826 826 0
68 20241120 183900 134937300 826 826 826 826 0
69 20241120 183800 134937300 826 826 826 826 0
70 20241120 183700 134937300 826 826 826 826 0
71 20241120 183600 134937300 826 826 826 826 0
72 20241120 183500 134937300 826 826 826 826 0
73 20241120 183400 134937300 826 826 826 826 0
74 20241120 183300 134937300 826 826 826 826 0
75 20241120 183200 134937300 826 826 826 826 0
76 20241120 183100 134937300 826 826 826 826 0
77 20241120 183000 134937300 826 826 826 826 0
78 20241120 182900 134937300 826 826 826 826 0
79 20241120 182800 134937300 826 826 826 826 0
80 20241120 182700 134937300 826 826 826 826 0
81 20241120 182600 134937300 826 826 826 826 0
82 20241120 182500 134937300 826 826 826 826 0
83 20241120 182400 134937300 826 826 826 826 0
84 20241120 182300 134937300 826 826 826 826 0
85 20241120 182200 134937300 826 826 826 826 0
86 20241120 182100 134937300 826 826 826 826 0
87 20241120 182000 134937300 826 826 826 826 0
88 20241120 181900 134937300 826 826 826 826 0
89 20241120 181800 134937300 826 826 826 826 0
90 20241120 181700 134937300 826 826 826 826 0
91 20241120 181600 134937300 826 826 826 826 0
92 20241120 181500 134937300 826 826 826 826 4058
93 20241120 181400 134937300 826 826 826 826 0
94 20241120 181300 134937300 826 826 826 826 0
95 20241120 181200 134937300 826 826 826 826 0
96 20241120 181100 134937300 826 826 826 826 0
97 20241120 181000 134937300 826 826 826 826 0
98 20241120 180900 134937300 826 826 826 826 0
99 20241120 180800 134937300 826 826 826 826 0
100 20241120 180700 134937300 826 826 826 826 0
101 20241120 180600 134937300 826 826 826 826 0
102 20241120 180500 134937300 826 826 826 826 0
103 20241120 180400 134937300 826 826 826 826 0
104 20241120 180300 134937300 826 826 826 826 0
105 20241120 180200 134937300 826 826 826 826 0
106 20241120 180100 134937300 826 826 826 826 0
107 20241120 180000 134937300 826 826 826 826 0
108 20241120 175900 134937300 826 826 826 826 0
109 20241120 175800 134937300 826 826 826 826 0
110 20241120 175700 134937300 826 826 826 826 0
111 20241120 175600 134937300 826 826 826 826 0
112 20241120 175500 134937300 826 826 826 826 0
113 20241120 175400 134937300 826 826 826 826 0
114 20241120 175300 134937300 826 826 826 826 0
115 20241120 175200 134937300 826 826 826 826 0
116 20241120 175100 134937300 826 826 826 826 0
117 20241120 175000 134937300 826 826 826 826 0
118 20241120 174900 134937300 826 826 826 826 0
119 20241120 174800 134937300 826 826 826 826 0
120 20241120 174700 134937300 826 826 826 826 0
121 20241120 174600 134937300 826 826 826 826 0
122 20241120 174500 134937300 826 826 826 826 4058
123 20241120 174400 134937300 826 826 826 826 0
124 20241120 174300 134937300 826 826 826 826 0
125 20241120 174200 134937300 826 826 826 826 0
126 20241120 174100 134937300 826 826 826 826 0
127 20241120 174000 134937300 826 826 826 826 0
128 20241120 173900 134937300 826 826 826 826 0
129 20241120 173800 134937300 826 826 826 826 0
130 20241120 173700 134937300 826 826 826 826 0
131 20241120 173600 134937300 826 826 826 826 0
132 20241120 173500 134937300 826 826 826 826 0
133 20241120 173400 134937300 826 826 826 826 0
134 20241120 173300 134937300 826 826 826 826 0
135 20241120 173200 134937300 826 826 826 826 0
136 20241120 173100 134937300 826 826 826 826 0
137 20241120 173000 134937300 826 826 826 826 0
138 20241120 172900 134937300 826 826 826 826 0
139 20241120 172800 134937300 826 826 826 826 0
140 20241120 172700 134937300 826 826 826 826 0
141 20241120 172600 134937300 826 826 826 826 0
142 20241120 172500 134937300 826 826 826 826 0
143 20241120 172400 134937300 826 826 826 826 0
144 20241120 172300 134937300 826 826 826 826 0
145 20241120 172200 134937300 826 826 826 826 0
146 20241120 172100 134937300 826 826 826 826 0
147 20241120 172000 134937300 826 826 826 826 0
148 20241120 171900 134937300 826 826 826 826 0
149 20241120 171800 134937300 826 826 826 826 0
150 20241120 171700 134937300 826 826 826 826 0
151 20241120 171600 134937300 826 826 826 826 0
152 20241120 171500 134937300 826 826 826 826 4058
153 20241120 171400 134937300 826 826 826 826 0
154 20241120 171300 134937300 826 826 826 826 0
155 20241120 171200 134937300 826 826 826 826 0
156 20241120 171100 134937300 826 826 826 826 0
157 20241120 171000 134937300 826 826 826 826 0
158 20241120 170900 134937300 826 826 826 826 0
159 20241120 170800 134937300 826 826 826 826 0
160 20241120 170700 134937300 826 826 826 826 0
161 20241120 170600 134937300 826 826 826 826 0
162 20241120 170500 134937300 826 826 826 826 0
163 20241120 170400 134937300 826 826 826 826 0
164 20241120 170300 134937300 826 826 826 826 0
165 20241120 170200 134937300 826 826 826 826 0
166 20241120 170100 134937300 826 826 826 826 0
167 20241120 170000 134937300 826 826 826 826 0
168 20241120 165900 134937300 826 826 826 826 0
169 20241120 165800 134937300 826 826 826 826 0
170 20241120 165700 134937300 826 826 826 826 0
171 20241120 165600 134937300 826 826 826 826 0
172 20241120 165500 134937300 826 826 826 826 0
173 20241120 165400 134937300 826 826 826 826 0
174 20241120 165300 134937300 826 826 826 826 0
175 20241120 165200 134937300 826 826 826 826 0
176 20241120 165100 134937300 826 826 826 826 0
177 20241120 165000 134937300 826 826 826 826 0
178 20241120 164900 134937300 826 826 826 826 0
179 20241120 164800 134937300 826 826 826 826 0
180 20241120 164700 134937300 826 826 826 826 0
181 20241120 164600 134937300 826 826 826 826 0
182 20241120 164500 134937300 826 826 826 826 4058
183 20241120 164400 134937300 826 826 826 826 0
184 20241120 164300 134937300 826 826 826 826 0
185 20241120 164200 134937300 826 826 826 826 0
186 20241120 164100 134937300 826 826 826 826 0
187 20241120 164000 134937300 826 826 826 826 0
188 20241120 163900 134937300 826 826 826 826 0
189 20241120 163800 134937300 826 826 826 826 0
190 20241120 163700 134937300 826 826 826 826 0
191 20241120 163600 134937300 826 826 826 826 0
192 20241120 163500 134937300 826 826 826 826 0
193 20241120 163400 134937300 826 826 826 826 0
194 20241120 163300 134937300 826 826 826 826 0
195 20241120 163200 134937300 826 826 826 826 0
196 20241120 163100 134937300 826 826 826 826 0
197 20241120 163000 134937300 826 826 826 826 0
198 20241120 162900 134937300 826 826 826 826 0
199 20241120 162800 134937300 826 826 826 826 0
200 20241120 162700 134937300 826 826 826 826 0
201 20241120 162600 134937300 826 826 826 826 0
202 20241120 162500 134937300 826 826 826 826 0
203 20241120 162400 134937300 826 826 826 826 0
204 20241120 162300 134937300 826 826 826 826 0
205 20241120 162200 134937300 826 826 826 826 0
206 20241120 162100 134937300 826 826 826 826 0
207 20241120 162000 134937300 826 826 826 826 0
208 20241120 161900 134937300 826 826 826 826 0
209 20241120 161800 134937300 826 826 826 826 0
210 20241120 161700 134937300 826 826 826 826 0
211 20241120 161600 134937300 826 826 826 826 0
212 20241120 161500 134937300 826 826 826 826 4058
213 20241120 161400 134937300 826 826 826 826 0
214 20241120 161300 134937300 826 826 826 826 0
215 20241120 161200 134937300 826 826 826 826 0
216 20241120 161100 134937300 826 826 826 826 0
217 20241120 161000 134937300 826 826 826 826 0
218 20241120 160900 134937300 826 826 826 826 0
219 20241120 160800 134937300 826 826 826 826 0
220 20241120 160700 134937300 826 826 826 826 0
221 20241120 160600 134937300 826 826 826 826 0
222 20241120 160500 134937300 826 826 826 826 0
223 20241120 160400 134937300 826 826 826 826 0
224 20241120 160300 134937300 826 826 826 826 0
225 20241120 160200 134937300 826 826 826 826 0
226 20241120 160100 134937300 826 826 826 826 0
227 20241120 160000 134937300 826 826 826 826 0
228 20241120 155900 134937300 826 826 826 826 0
229 20241120 155800 134937300 826 826 826 826 0
230 20241120 155700 134937300 826 826 826 826 0
231 20241120 155600 134937300 826 826 826 826 0
232 20241120 155500 134937300 826 826 826 826 0
233 20241120 155400 134937300 826 826 826 826 0
234 20241120 155300 134937300 826 826 826 826 0
235 20241120 155200 134937300 826 826 826 826 0
236 20241120 155100 134937300 826 826 826 826 0
237 20241120 155000 134937300 826 826 826 826 0
238 20241120 154900 134937300 826 826 826 826 0
239 20241120 154800 134937300 826 826 826 826 0
240 20241120 154700 134937300 826 826 826 826 0
241 20241120 154600 134937300 826 826 826 826 0
242 20241120 154500 134937300 826 826 826 826 4058
243 20241120 154400 134937300 826 826 826 826 0
244 20241120 154300 134937300 826 826 826 826 0
245 20241120 154200 134937300 826 826 826 826 0
246 20241120 154100 134937300 826 826 826 826 0
247 20241120 154000 134937300 826 826 826 826 0
248 20241120 153900 134937300 826 826 826 826 0
249 20241120 153800 134937300 826 826 826 826 0
250 20241120 153700 134937300 826 826 826 826 0
251 20241120 153600 134937300 826 826 826 826 0
252 20241120 153500 134937300 826 826 826 826 0
253 20241120 153400 134937300 826 826 826 826 0
254 20241120 153300 134937300 826 826 826 826 0
255 20241120 153200 134937300 826 826 826 826 0
256 20241120 153100 134937300 826 826 826 826 0
257 20241120 153000 134937300 826 826 826 826 4058
258 20241120 152900 131585392 825 825 825 825 0
259 20241120 152800 131585392 825 825 825 825 0
260 20241120 152700 131585392 825 825 825 825 0
261 20241120 152600 131585392 825 825 825 825 0
262 20241120 152500 131585392 825 825 825 825 0
263 20241120 152400 131585392 825 825 825 825 0
264 20241120 152300 131585392 825 825 825 825 0
265 20241120 152200 131585392 825 825 825 825 0
266 20241120 152100 131585392 825 825 825 825 0
267 20241120 152000 131585392 825 825 825 825 0
268 20241120 151900 131585392 825 807 825 804 1405
269 20241120 151800 130455316 830 811 830 811 2103
270 20241120 151700 128733575 816 820 829 800 8510
271 20241120 151600 121890088 832 819 832 810 210
272 20241120 151500 121718714 816 833 833 816 6830
273 20241120 151400 116062167 834 834 834 834 231
274 20241120 151300 115869513 839 838 839 838 201
275 20241120 151200 115700898 838 838 838 838 54
276 20241120 151100 115655646 838 837 838 837 223
277 20241120 151000 115468922 834 834 834 834 0
278 20241120 150900 115468922 834 834 835 834 3554
279 20241120 150800 112504686 834 834 834 834 0
280 20241120 150700 112504686 834 834 834 834 9
281 20241120 150600 112497180 834 833 834 833 1775
282 20241120 150500 111018602 833 833 833 833 0
283 20241120 150400 111018602 833 833 833 833 0
284 20241120 150300 111018602 833 833 833 833 0
285 20241120 150200 111018602 833 833 833 833 0
286 20241120 150100 111018602 833 833 833 833 0
287 20241120 150000 111018602 833 833 833 833 20
288 20241120 145900 111001942 833 833 833 833 0
289 20241120 145800 111001942 833 833 833 833 0
290 20241120 145700 111001942 833 833 833 833 1
291 20241120 145600 111001109 828 828 828 828 0
292 20241120 145500 111001109 828 828 828 828 0
293 20241120 145400 111001109 828 828 828 828 0
294 20241120 145300 111001109 828 828 828 828 5
295 20241120 145200 110996969 829 829 829 829 0
296 20241120 145100 110996969 829 829 829 829 240
297 20241120 145000 110798009 830 830 830 830 60
298 20241120 144900 110748209 834 834 834 834 0
299 20241120 144800 110748209 834 834 834 834 1
300 20241120 144700 110747375 834 834 834 834 0
301 20241120 144600 110747375 834 834 834 834 0
302 20241120 144500 110747375 834 833 834 833 241
303 20241120 144400 110546522 833 830 833 830 1223
304 20241120 144300 109529137 830 830 830 830 0
305 20241120 144200 109529137 830 828 830 828 2698
306 20241120 144100 107295191 826 826 826 826 0
307 20241120 144000 107295191 826 826 826 826 0
308 20241120 143900 107295191 826 827 827 826 3
309 20241120 143800 107292711 827 827 827 827 2
310 20241120 143700 107291057 828 828 828 828 0
311 20241120 143600 107291057 828 828 828 828 0
312 20241120 143500 107291057 828 828 828 828 2
313 20241120 143400 107289401 826 828 828 826 2
314 20241120 143300 107287747 826 826 826 826 0
315 20241120 143200 107287747 826 826 826 826 0
316 20241120 143100 107287747 826 826 826 826 0
317 20241120 143000 107287747 826 826 826 826 0
318 20241120 142900 107287747 826 826 826 826 15
319 20241120 142800 107275357 826 826 826 826 0
320 20241120 142700 107275357 826 826 826 826 1
321 20241120 142600 107274531 828 828 828 828 0
322 20241120 142500 107274531 828 827 828 827 300
323 20241120 142400 107026415 826 826 826 826 34
324 20241120 142300 106998331 826 826 826 826 0
325 20241120 142200 106998331 826 826 826 826 0
326 20241120 142100 106998331 826 826 826 826 46
327 20241120 142000 106960335 826 826 826 826 135
328 20241120 141900 106848825 826 826 826 826 1
329 20241120 141800 106847999 828 828 828 828 0
330 20241120 141700 106847999 828 828 828 828 0
331 20241120 141600 106847999 828 828 828 828 0
332 20241120 141500 106847999 828 828 828 828 0
333 20241120 141400 106847999 828 827 828 827 1000
334 20241120 141300 106020917 826 826 826 826 8
335 20241120 141200 106014309 826 826 826 826 17
336 20241120 141100 106000267 826 826 826 826 0
337 20241120 141000 106000267 826 826 826 826 15
338 20241120 140900 105987877 827 827 827 827 0
339 20241120 140800 105987877 827 826 827 826 30039
340 20241120 140700 81145651 824 826 826 824 12
341 20241120 140600 81135745 825 826 826 825 16
342 20241120 140500 81122536 826 826 826 826 8
343 20241120 140400 81115928 826 826 826 826 8
344 20241120 140300 81109320 826 826 826 826 40
345 20241120 140200 81076280 827 827 827 827 2
346 20241120 140100 81074626 827 827 827 827 0
347 20241120 140000 81074626 827 827 827 827 1
348 20241120 135900 81073799 826 826 826 826 1
349 20241120 135800 81072973 826 828 828 826 30
350 20241120 135700 81048191 826 828 828 826 5
351 20241120 135600 81044059 826 826 826 826 0
352 20241120 135500 81044059 826 826 826 826 17
353 20241120 135400 81030017 829 826 829 825 19
354 20241120 135300 81014329 826 828 828 826 17
355 20241120 135200 81000285 830 830 830 830 1
356 20241120 135100 80999455 828 827 828 826 21
357 20241120 135000 80982090 826 826 826 826 16
358 20241120 134900 80968874 829 829 829 829 1
359 20241120 134800 80968045 826 826 826 826 18
360 20241120 134700 80953177 825 829 829 825 1200
361 20241120 134600 79961924 831 831 831 831 0
362 20241120 134500 79961924 831 831 831 831 0
363 20241120 134400 79961924 831 831 831 831 0
364 20241120 134300 79961924 831 830 831 828 8310
365 20241120 134200 73064647 830 830 830 830 0
366 20241120 134100 73064647 830 830 830 830 7
367 20241120 134000 73058837 830 830 830 830 0
368 20241120 133900 73058837 830 830 830 830 1
369 20241120 133800 73058007 831 831 831 831 53
370 20241120 133700 73013964 831 831 831 831 50
371 20241120 133600 72972414 831 831 831 831 23
372 20241120 133500 72953301 831 831 831 831 11
373 20241120 133400 72944160 831 831 831 831 5915
374 20241120 133300 68028795 831 831 831 831 0
375 20241120 133200 68028795 831 831 831 831 0
376 20241120 133100 68028795 831 831 831 831 0
377 20241120 133000 68028795 831 831 831 831 1013
378 20241120 132900 67186992 822 826 832 822 17407
379 20241120 132800 52808341 826 826 826 826 8
380 20241120 132700 52801733 826 822 826 822 1008
381 20241120 132600 51972538 821 823 823 821 19
382 20241120 132500 51956912 823 823 823 823 8
383 20241120 132400 51950328 823 823 823 823 8
384 20241120 132300 51943744 823 823 823 823 8
385 20241120 132200 51937160 823 823 823 823 8
386 20241120 132100 51930576 823 823 823 823 8
387 20241120 132000 51923992 822 823 823 822 17
388 20241120 131900 51910010 820 823 823 820 10
389 20241120 131800 51901783 823 823 823 823 8
390 20241120 131700 51895199 823 823 823 823 8
391 20241120 131600 51888615 823 823 823 823 8
392 20241120 131500 51882031 823 823 823 823 8
393 20241120 131400 51875447 823 823 823 823 8
394 20241120 131300 51868863 823 823 823 823 8
395 20241120 131200 51862279 823 823 823 823 9
396 20241120 131100 51854872 823 823 823 823 8
397 20241120 131000 51848288 823 820 823 820 108
398 20241120 130900 51759704 823 823 823 823 8
399 20241120 130800 51753120 824 824 824 824 8
400 20241120 130700 51746528 826 821 826 821 708
401 20241120 130600 51164261 822 817 822 817 8
402 20241120 130500 51157720 813 812 813 812 157
403 20241120 130400 51030080 813 812 813 812 3008
404 20241120 130300 48587238 812 812 812 812 8
405 20241120 130200 48580742 812 812 812 812 8
406 20241120 130100 48574246 812 811 812 811 822
407 20241120 130000 47906830 811 810 811 810 758
408 20241120 125900 47292842 810 810 810 810 8
409 20241120 125800 47286362 810 809 810 809 284
410 20241120 125700 47056597 809 809 809 809 8
411 20241120 125600 47050125 809 809 809 809 8
412 20241120 125500 47043653 809 809 809 809 8
413 20241120 125400 47037181 809 809 809 809 9
414 20241120 125300 47029900 809 809 809 809 8
415 20241120 125200 47023428 809 809 809 809 8
416 20241120 125100 47016956 809 809 809 809 9
417 20241120 125000 47009675 809 810 810 809 306
418 20241120 124900 46762113 810 810 810 810 8
419 20241120 124800 46755633 810 810 810 810 8
420 20241120 124700 46749153 810 810 810 810 8
421 20241120 124600 46742673 810 810 810 810 8
422 20241120 124500 46736193 810 810 810 810 8
423 20241120 124400 46729713 810 810 810 810 29
424 20241120 124300 46706223 810 810 810 810 8
425 20241120 124200 46699743 810 810 810 810 8
426 20241120 124100 46693263 810 810 810 810 8
427 20241120 124000 46686783 810 810 810 810 8
428 20241120 123900 46680303 810 810 810 810 8
429 20241120 123800 46673823 810 810 810 810 8
430 20241120 123700 46667343 810 810 810 810 9
431 20241120 123600 46660053 810 810 810 810 8
432 20241120 123500 46653573 810 810 810 810 11
433 20241120 123400 46644663 810 810 810 810 8
434 20241120 123300 46638183 810 810 810 810 8
435 20241120 123200 46631703 810 810 810 810 8
436 20241120 123100 46625223 810 810 810 810 8
437 20241120 123000 46618743 810 810 810 810 9
438 20241120 122900 46611453 810 810 810 810 8
439 20241120 122800 46604973 810 810 810 810 8
440 20241120 122700 46598493 810 810 810 810 8
441 20241120 122600 46592013 810 810 810 810 8
442 20241120 122500 46585533 810 810 810 810 8
443 20241120 122400 46579053 811 811 811 811 8
444 20241120 122300 46572565 811 808 811 808 209
445 20241120 122200 46403672 808 808 808 808 8
446 20241120 122100 46397208 808 808 808 808 8
447 20241120 122000 46390744 808 808 808 808 8
448 20241120 121900 46384280 808 808 808 808 8
449 20241120 121800 46377816 808 808 808 808 567
450 20241120 121700 45919680 808 808 811 808 293
451 20241120 121600 45682930 808 808 808 808 9
452 20241120 121500 45675658 811 808 811 808 17
453 20241120 121400 45661901 809 811 811 809 26
454 20241120 121300 45640842 811 811 811 811 8
455 20241120 121200 45634354 811 811 811 811 8
456 20241120 121100 45627866 811 811 811 811 8
457 20241120 121000 45621378 811 811 811 811 8
458 20241120 120900 45614890 812 811 812 811 9
459 20241120 120800 45607583 812 812 812 812 8
460 20241120 120700 45601087 812 810 812 810 1008
461 20241120 120600 44783493 810 810 810 810 8
462 20241120 120500 44777013 806 806 806 806 2252
463 20241120 120400 42961901 806 806 806 806 8
464 20241120 120300 42955453 806 805 806 805 908
465 20241120 120200 42224487 805 805 805 805 8
466 20241120 120100 42218047 805 805 805 805 9
467 20241120 120000 42210802 805 805 805 805 8
468 20241120 115900 42204362 805 805 805 805 8
469 20241120 115800 42197922 805 805 805 805 8
470 20241120 115700 42191482 805 805 805 805 28
471 20241120 115600 42168942 805 805 805 805 8
472 20241120 115500 42162502 805 805 805 805 8
473 20241120 115400 42156062 805 805 805 805 9
474 20241120 115300 42148817 805 805 805 805 8
475 20241120 115200 42142377 805 805 805 805 8
476 20241120 115100 42135937 805 805 805 805 8
477 20241120 115000 42129497 802 806 806 802 432
478 20241120 114900 41783001 806 806 806 806 8
479 20241120 114800 41776553 806 806 806 806 8
480 20241120 114700 41770105 806 806 806 806 9
481 20241120 114600 41762851 806 806 806 806 8
482 20241120 114500 41756403 806 806 806 806 8
483 20241120 114400 41749955 806 806 806 806 8
484 20241120 114300 41743507 806 806 806 806 8
485 20241120 114200 41737059 806 806 806 806 8
486 20241120 114100 41730611 806 806 806 806 8
487 20241120 114000 41724163 806 806 806 806 10
488 20241120 113900 41716103 806 806 806 806 8
489 20241120 113800 41709655 806 806 806 806 8
490 20241120 113700 41703207 806 806 806 806 8
491 20241120 113600 41696759 806 806 806 806 8
492 20241120 113500 41690311 806 806 806 806 8
493 20241120 113400 41683863 806 806 806 806 8
494 20241120 113300 41677415 806 806 806 806 9
495 20241120 113200 41670161 806 806 806 806 8
496 20241120 113100 41663713 806 806 806 806 8
497 20241120 113000 41657265 806 806 806 806 8
498 20241120 112900 41650817 806 806 806 806 8
499 20241120 112800 41644369 806 806 806 806 8
500 20241120 112700 41637921 806 806 806 806 8
501 20241120 112600 41631473 806 806 806 806 9
502 20241120 112500 41624219 806 806 806 806 8
503 20241120 112400 41617771 806 806 806 806 8
504 20241120 112300 41611323 806 806 806 806 8
505 20241120 112200 41604875 806 806 806 806 8
506 20241120 112100 41598427 806 806 806 806 8
507 20241120 112000 41591979 806 806 806 806 8
508 20241120 111900 41585531 806 806 806 806 9
509 20241120 111800 41578277 806 806 806 806 8
510 20241120 111700 41571829 806 806 806 806 8
511 20241120 111600 41565381 806 806 806 806 8
512 20241120 111500 41558933 806 806 806 806 8
513 20241120 111400 41552485 806 806 806 806 8
514 20241120 111300 41546037 806 806 806 806 8
515 20241120 111200 41539589 801 803 803 801 89
516 20241120 111100 41468194 806 807 811 804 49
517 20241120 111000 41428717 808 810 811 808 56
518 20241120 110900 41383376 810 811 811 810 21
519 20241120 110800 41366358 811 811 811 811 8
520 20241120 110700 41359870 805 811 811 805 17
521 20241120 110600 41346137 806 812 812 806 17
522 20241120 110500 41332387 812 812 812 807 2080
523 20241120 110400 39653716 809 813 813 809 230
524 20241120 110300 39466960 813 813 813 813 8
525 20241120 110200 39460456 813 813 813 813 8
526 20241120 110100 39453952 813 813 813 813 8
527 20241120 110000 39447448 813 813 813 813 9
528 20241120 105900 39440131 813 813 813 810 6560
529 20241120 105800 34107133 821 821 821 821 9
530 20241120 105700 34099744 821 821 821 821 8
531 20241120 105600 34093176 821 821 821 821 229
532 20241120 105500 33905167 821 817 821 817 950
533 20241120 105400 33128997 817 817 817 817 8
534 20241120 105300 33122461 817 817 817 817 8
535 20241120 105200 33115925 817 817 817 817 8
536 20241120 105100 33109389 817 817 817 817 9
537 20241120 105000 33102036 817 817 817 817 8
538 20241120 104900 33095500 817 817 817 817 8
539 20241120 104800 33088964 817 817 817 817 8
540 20241120 104700 33082428 817 817 817 817 234
541 20241120 104600 32891250 817 817 817 817 8
542 20241120 104500 32884714 817 817 817 817 8
543 20241120 104400 32878178 817 817 817 817 9
544 20241120 104300 32870825 817 817 817 817 8
545 20241120 104200 32864289 817 817 817 817 8
546 20241120 104100 32857753 817 815 817 815 8
547 20241120 104000 32851231 815 815 815 815 8
548 20241120 103900 32844711 815 815 815 815 8
549 20241120 103800 32838191 815 813 815 813 16
550 20241120 103700 32825167 809 817 817 809 84
551 20241120 103600 32757116 817 817 817 817 8
552 20241120 103500 32750580 817 817 817 817 8
553 20241120 103400 32744044 817 817 817 817 61
554 20241120 103300 32694207 817 817 817 817 9
555 20241120 103200 32686854 814 814 814 814 0
556 20241120 103100 32686854 814 812 814 812 24
557 20241120 103000 32667340 811 811 811 811 0
558 20241120 102900 32667340 811 811 811 811 0
559 20241120 102800 32667340 811 811 811 811 463
560 20241120 102700 32291847 817 817 817 817 20
561 20241120 102600 32275507 817 817 817 817 0
562 20241120 102500 32275507 817 817 817 817 0
563 20241120 102400 32275507 817 817 817 817 0
564 20241120 102300 32275507 817 817 817 817 0
565 20241120 102200 32275507 817 817 817 817 0
566 20241120 102100 32275507 817 817 817 817 0
567 20241120 102000 32275507 817 814 817 814 12
568 20241120 101900 32265733 816 816 816 816 0
569 20241120 101800 32265733 816 816 816 816 0
570 20241120 101700 32265733 816 816 816 816 0
571 20241120 101600 32265733 816 816 816 816 0
572 20241120 101500 32265733 816 816 816 816 0
573 20241120 101400 32265733 816 816 816 816 3
574 20241120 101300 32263285 810 811 811 810 43
575 20241120 101200 32228421 821 821 821 821 0
576 20241120 101100 32228421 821 821 821 821 0
577 20241120 101000 32228421 821 821 821 821 0
578 20241120 100900 32228421 821 811 821 811 378
579 20241120 100800 31921833 778 778 778 778 0
580 20241120 100700 31921833 778 821 821 778 12081
581 20241120 100600 22122331 826 826 826 826 0
582 20241120 100500 22122331 826 826 826 826 0
583 20241120 100400 22122331 826 826 826 826 0
584 20241120 100300 22122331 826 826 826 826 0
585 20241120 100200 22122331 826 826 826 826 0
586 20241120 100100 22122331 826 826 826 826 0
587 20241120 100000 22122331 826 826 826 826 1
588 20241120 095900 22121505 821 821 821 821 1
589 20241120 095800 22120684 826 826 826 826 0
590 20241120 095700 22120684 826 826 826 826 0
591 20241120 095600 22120684 826 826 826 826 0
592 20241120 095500 22120684 826 826 826 826 0
593 20241120 095400 22120684 826 826 826 826 0
594 20241120 095300 22120684 826 826 826 826 1
595 20241120 095200 22119858 822 822 822 822 9
596 20241120 095100 22112460 823 823 823 823 0
597 20241120 095000 22112460 823 823 823 823 0
598 20241120 094900 22112460 823 823 823 823 0
599 20241120 094800 22112460 823 823 823 823 0
600 20241120 094700 22112460 823 823 823 823 0
601 20241120 094600 22112460 823 825 825 823 27
602 20241120 094500 22090212 826 826 826 826 1
603 20241120 094400 22089386 826 826 826 826 3
604 20241120 094300 22086908 826 826 826 826 222
605 20241120 094200 21903536 826 829 829 823 102
606 20241120 094100 21819581 820 824 824 820 1749
607 20241120 094000 20381889 830 829 830 829 2
608 20241120 093900 20380230 824 830 830 824 2
609 20241120 093800 20378576 825 825 825 825 300
610 20241120 093700 20131076 830 830 830 830 0
611 20241120 093600 20131076 830 830 830 830 0
612 20241120 093500 20131076 830 830 830 830 0
613 20241120 093400 20131076 830 830 830 830 0
614 20241120 093300 20131076 830 830 830 830 1
615 20241120 093200 20130246 830 830 830 830 0
616 20241120 093100 20130246 830 830 830 830 1
617 20241120 093000 20129416 825 826 826 825 50
618 20241120 092900 20088157 830 830 830 830 0
619 20241120 092800 20088157 830 830 830 830 0
620 20241120 092700 20088157 830 830 830 830 0
621 20241120 092600 20088157 830 830 830 830 1
622 20241120 092500 20087327 830 828 830 825 529
623 20241120 092400 19650708 830 830 830 827 20
624 20241120 092300 19634153 830 829 830 829 2
625 20241120 092200 19632494 829 829 829 829 1
626 20241120 092100 19631665 830 830 830 830 1
627 20241120 092000 19630835 830 830 830 830 2
628 20241120 091900 19629175 825 835 835 825 244
629 20241120 091800 19427623 837 837 837 837 1
630 20241120 091700 19426786 837 837 837 837 1
631 20241120 091600 19425949 837 838 838 837 2
632 20241120 091500 19424274 833 833 833 833 2
633 20241120 091400 19422608 825 839 839 825 501
634 20241120 091300 19008855 839 827 839 826 6001
635 20241120 091200 14051425 840 829 840 827 502
636 20241120 091100 13635981 842 842 842 842 1
637 20241120 091000 13635139 842 842 842 842 1
638 20241120 090900 13634297 842 842 842 842 1
639 20241120 090800 13633455 843 843 843 843 2
640 20241120 090700 13631769 844 840 844 840 37
641 20241120 090600 13600641 839 830 839 830 3000
642 20241120 090500 11092649 831 830 831 830 241
643 20241120 090400 10892450 830 831 831 830 2
644 20241120 090300 10890789 826 831 831 826 10001
645 20241120 090200 2628785 833 827 833 827 41
646 20241120 090100 2594872 834 841 841 828 1513
647 20241120 090000 1340690 828 827 828 827 1621