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

652
079190/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195000,33897189,562,562,562,562,1201
20241120,194900,33897189,562,562,562,562,0
20241120,194800,33897189,562,562,562,562,0
20241120,194700,33897189,562,562,562,562,0
20241120,194600,33897189,562,562,562,562,0
20241120,194500,33897189,562,562,562,562,0
20241120,194400,33897189,562,562,562,562,0
20241120,194300,33897189,562,562,562,562,0
20241120,194200,33897189,562,562,562,562,0
20241120,194100,33897189,562,562,562,562,0
20241120,194000,33897189,562,562,562,562,0
20241120,193900,33897189,562,562,562,562,0
20241120,193800,33897189,562,562,562,562,0
20241120,193700,33897189,562,562,562,562,0
20241120,193600,33897189,562,562,562,562,0
20241120,193500,33897189,562,562,562,562,0
20241120,193400,33897189,562,562,562,562,0
20241120,193300,33897189,562,562,562,562,0
20241120,193200,33897189,562,562,562,562,0
20241120,193100,33897189,562,562,562,562,0
20241120,193000,33897189,562,562,562,562,0
20241120,192900,33897189,562,562,562,562,0
20241120,192800,33897189,562,562,562,562,0
20241120,192700,33897189,562,562,562,562,0
20241120,192600,33897189,562,562,562,562,0
20241120,192500,33897189,562,562,562,562,0
20241120,192400,33897189,562,562,562,562,0
20241120,192300,33897189,562,562,562,562,0
20241120,192200,33897189,562,562,562,562,0
20241120,192100,33897189,562,562,562,562,0
20241120,192000,33897189,562,562,562,562,1201
20241120,191900,33897189,562,562,562,562,0
20241120,191800,33897189,562,562,562,562,0
20241120,191700,33897189,562,562,562,562,0
20241120,191600,33897189,562,562,562,562,0
20241120,191500,33897189,562,562,562,562,0
20241120,191400,33897189,562,562,562,562,0
20241120,191300,33897189,562,562,562,562,0
20241120,191200,33897189,562,562,562,562,0
20241120,191100,33897189,562,562,562,562,0
20241120,191000,33897189,562,562,562,562,0
20241120,190900,33897189,562,562,562,562,0
20241120,190800,33897189,562,562,562,562,0
20241120,190700,33897189,562,562,562,562,0
20241120,190600,33897189,562,562,562,562,0
20241120,190500,33897189,562,562,562,562,0
20241120,190400,33897189,562,562,562,562,0
20241120,190300,33897189,562,562,562,562,0
20241120,190200,33897189,562,562,562,562,0
20241120,190100,33897189,562,562,562,562,0
20241120,190000,33897189,562,562,562,562,0
20241120,185900,33897189,562,562,562,562,0
20241120,185800,33897189,562,562,562,562,0
20241120,185700,33897189,562,562,562,562,0
20241120,185600,33897189,562,562,562,562,0
20241120,185500,33897189,562,562,562,562,0
20241120,185400,33897189,562,562,562,562,0
20241120,185300,33897189,562,562,562,562,0
20241120,185200,33897189,562,562,562,562,0
20241120,185100,33897189,562,562,562,562,0
20241120,185000,33897189,562,562,562,562,1201
20241120,184900,33897189,562,562,562,562,0
20241120,184800,33897189,562,562,562,562,0
20241120,184700,33897189,562,562,562,562,0
20241120,184600,33897189,562,562,562,562,0
20241120,184500,33897189,562,562,562,562,0
20241120,184400,33897189,562,562,562,562,0
20241120,184300,33897189,562,562,562,562,0
20241120,184200,33897189,562,562,562,562,0
20241120,184100,33897189,562,562,562,562,0
20241120,184000,33897189,562,562,562,562,0
20241120,183900,33897189,562,562,562,562,0
20241120,183800,33897189,562,562,562,562,0
20241120,183700,33897189,562,562,562,562,0
20241120,183600,33897189,562,562,562,562,0
20241120,183500,33897189,562,562,562,562,0
20241120,183400,33897189,562,562,562,562,0
20241120,183300,33897189,562,562,562,562,0
20241120,183200,33897189,562,562,562,562,0
20241120,183100,33897189,562,562,562,562,0
20241120,183000,33897189,562,562,562,562,0
20241120,182900,33897189,562,562,562,562,0
20241120,182800,33897189,562,562,562,562,0
20241120,182700,33897189,562,562,562,562,0
20241120,182600,33897189,562,562,562,562,0
20241120,182500,33897189,562,562,562,562,0
20241120,182400,33897189,562,562,562,562,0
20241120,182300,33897189,562,562,562,562,0
20241120,182200,33897189,562,562,562,562,0
20241120,182100,33897189,562,562,562,562,0
20241120,182000,33897189,562,562,562,562,1201
20241120,181900,33897189,562,562,562,562,0
20241120,181800,33897189,562,562,562,562,0
20241120,181700,33897189,562,562,562,562,0
20241120,181600,33897189,562,562,562,562,0
20241120,181500,33897189,562,562,562,562,0
20241120,181400,33897189,562,562,562,562,0
20241120,181300,33897189,562,562,562,562,0
20241120,181200,33897189,562,562,562,562,0
20241120,181100,33897189,562,562,562,562,0
20241120,181000,33897189,562,562,562,562,0
20241120,180900,33897189,562,562,562,562,0
20241120,180800,33897189,562,562,562,562,0
20241120,180700,33897189,562,562,562,562,0
20241120,180600,33897189,562,562,562,562,0
20241120,180500,33897189,562,562,562,562,0
20241120,180400,33897189,562,562,562,562,0
20241120,180300,33897189,562,562,562,562,0
20241120,180200,33897189,562,562,562,562,0
20241120,180100,33897189,562,562,562,562,0
20241120,180000,33897189,562,562,562,562,0
20241120,175900,33897189,562,562,562,562,0
20241120,175800,33897189,562,562,562,562,0
20241120,175700,33897189,562,562,562,562,0
20241120,175600,33897189,562,562,562,562,0
20241120,175500,33897189,562,562,562,562,0
20241120,175400,33897189,562,562,562,562,0
20241120,175300,33897189,562,562,562,562,0
20241120,175200,33897189,562,562,562,562,0
20241120,175100,33897189,562,562,562,562,0
20241120,175000,33897189,562,562,562,562,1201
20241120,174900,33897189,562,562,562,562,0
20241120,174800,33897189,562,562,562,562,0
20241120,174700,33897189,562,562,562,562,0
20241120,174600,33897189,562,562,562,562,0
20241120,174500,33897189,562,562,562,562,0
20241120,174400,33897189,562,562,562,562,0
20241120,174300,33897189,562,562,562,562,0
20241120,174200,33897189,562,562,562,562,0
20241120,174100,33897189,562,562,562,562,0
20241120,174000,33897189,562,562,562,562,0
20241120,173900,33897189,562,562,562,562,0
20241120,173800,33897189,562,562,562,562,0
20241120,173700,33897189,562,562,562,562,0
20241120,173600,33897189,562,562,562,562,0
20241120,173500,33897189,562,562,562,562,0
20241120,173400,33897189,562,562,562,562,0
20241120,173300,33897189,562,562,562,562,0
20241120,173200,33897189,562,562,562,562,0
20241120,173100,33897189,562,562,562,562,0
20241120,173000,33897189,562,562,562,562,0
20241120,172900,33897189,562,562,562,562,0
20241120,172800,33897189,562,562,562,562,0
20241120,172700,33897189,562,562,562,562,0
20241120,172600,33897189,562,562,562,562,0
20241120,172500,33897189,562,562,562,562,0
20241120,172400,33897189,562,562,562,562,0
20241120,172300,33897189,562,562,562,562,0
20241120,172200,33897189,562,562,562,562,0
20241120,172100,33897189,562,562,562,562,0
20241120,172000,33897189,562,562,562,562,1201
20241120,171900,33897189,562,562,562,562,0
20241120,171800,33897189,562,562,562,562,0
20241120,171700,33897189,562,562,562,562,0
20241120,171600,33897189,562,562,562,562,0
20241120,171500,33897189,562,562,562,562,0
20241120,171400,33897189,562,562,562,562,0
20241120,171300,33897189,562,562,562,562,0
20241120,171200,33897189,562,562,562,562,0
20241120,171100,33897189,562,562,562,562,0
20241120,171000,33897189,562,562,562,562,0
20241120,170900,33897189,562,562,562,562,0
20241120,170800,33897189,562,562,562,562,0
20241120,170700,33897189,562,562,562,562,0
20241120,170600,33897189,562,562,562,562,0
20241120,170500,33897189,562,562,562,562,0
20241120,170400,33897189,562,562,562,562,0
20241120,170300,33897189,562,562,562,562,0
20241120,170200,33897189,562,562,562,562,0
20241120,170100,33897189,562,562,562,562,0
20241120,170000,33897189,562,562,562,562,0
20241120,165900,33897189,562,562,562,562,0
20241120,165800,33897189,562,562,562,562,0
20241120,165700,33897189,562,562,562,562,0
20241120,165600,33897189,562,562,562,562,0
20241120,165500,33897189,562,562,562,562,0
20241120,165400,33897189,562,562,562,562,0
20241120,165300,33897189,562,562,562,562,0
20241120,165200,33897189,562,562,562,562,0
20241120,165100,33897189,562,562,562,562,0
20241120,165000,33897189,562,562,562,562,1201
20241120,164900,33897189,562,562,562,562,0
20241120,164800,33897189,562,562,562,562,0
20241120,164700,33897189,562,562,562,562,0
20241120,164600,33897189,562,562,562,562,0
20241120,164500,33897189,562,562,562,562,0
20241120,164400,33897189,562,562,562,562,0
20241120,164300,33897189,562,562,562,562,0
20241120,164200,33897189,562,562,562,562,0
20241120,164100,33897189,562,562,562,562,0
20241120,164000,33897189,562,562,562,562,0
20241120,163900,33897189,562,562,562,562,0
20241120,163800,33897189,562,562,562,562,0
20241120,163700,33897189,562,562,562,562,0
20241120,163600,33897189,562,562,562,562,0
20241120,163500,33897189,562,562,562,562,0
20241120,163400,33897189,562,562,562,562,0
20241120,163300,33897189,562,562,562,562,0
20241120,163200,33897189,562,562,562,562,0
20241120,163100,33897189,562,562,562,562,0
20241120,163000,33897189,562,562,562,562,0
20241120,162900,33897189,562,562,562,562,0
20241120,162800,33897189,562,562,562,562,0
20241120,162700,33897189,562,562,562,562,0
20241120,162600,33897189,562,562,562,562,0
20241120,162500,33897189,562,562,562,562,0
20241120,162400,33897189,562,562,562,562,0
20241120,162300,33897189,562,562,562,562,0
20241120,162200,33897189,562,562,562,562,0
20241120,162100,33897189,562,562,562,562,0
20241120,162000,33897189,562,562,562,562,1201
20241120,161900,33897189,562,562,562,562,0
20241120,161800,33897189,562,562,562,562,0
20241120,161700,33897189,562,562,562,562,0
20241120,161600,33897189,562,562,562,562,0
20241120,161500,33897189,562,562,562,562,0
20241120,161400,33897189,562,562,562,562,0
20241120,161300,33897189,562,562,562,562,0
20241120,161200,33897189,562,562,562,562,0
20241120,161100,33897189,562,562,562,562,0
20241120,161000,33897189,562,562,562,562,0
20241120,160900,33897189,562,562,562,562,0
20241120,160800,33897189,562,562,562,562,0
20241120,160700,33897189,562,562,562,562,0
20241120,160600,33897189,562,562,562,562,0
20241120,160500,33897189,562,562,562,562,0
20241120,160400,33897189,562,562,562,562,0
20241120,160300,33897189,562,562,562,562,0
20241120,160200,33897189,562,562,562,562,0
20241120,160100,33897189,562,562,562,562,0
20241120,160000,33897189,562,562,562,562,0
20241120,155900,33897189,562,562,562,562,0
20241120,155800,33897189,562,562,562,562,0
20241120,155700,33897189,562,562,562,562,0
20241120,155600,33897189,562,562,562,562,0
20241120,155500,33897189,562,562,562,562,0
20241120,155400,33897189,562,562,562,562,0
20241120,155300,33897189,562,562,562,562,0
20241120,155200,33897189,562,562,562,562,0
20241120,155100,33897189,562,562,562,562,0
20241120,155000,33897189,562,562,562,562,1201
20241120,154900,33897189,562,562,562,562,0
20241120,154800,33897189,562,562,562,562,0
20241120,154700,33897189,562,562,562,562,0
20241120,154600,33897189,562,562,562,562,0
20241120,154500,33897189,562,562,562,562,0
20241120,154400,33897189,562,562,562,562,0
20241120,154300,33897189,562,562,562,562,0
20241120,154200,33897189,562,562,562,562,0
20241120,154100,33897189,562,562,562,562,0
20241120,154000,33897189,562,562,562,562,0
20241120,153900,33897189,562,562,562,562,0
20241120,153800,33897189,562,562,562,562,0
20241120,153700,33897189,562,562,562,562,0
20241120,153600,33897189,562,562,562,562,0
20241120,153500,33897189,562,562,562,562,0
20241120,153400,33897189,562,562,562,562,0
20241120,153300,33897189,562,562,562,562,0
20241120,153200,33897189,562,562,562,562,0
20241120,153100,33897189,562,562,562,562,0
20241120,153000,33897189,562,562,562,562,1201
20241120,152900,33222227,562,562,562,562,0
20241120,152800,33222227,562,562,562,562,0
20241120,152700,33222227,562,562,562,562,0
20241120,152600,33222227,562,562,562,562,0
20241120,152500,33222227,562,562,562,562,0
20241120,152400,33222227,562,562,562,562,0
20241120,152300,33222227,562,562,562,562,0
20241120,152200,33222227,562,562,562,562,0
20241120,152100,33222227,562,562,562,562,0
20241120,152000,33222227,562,562,562,562,0
20241120,151900,33222227,562,562,562,562,0
20241120,151800,33222227,562,562,562,562,0
20241120,151700,33222227,562,562,562,562,0
20241120,151600,33222227,562,562,562,562,0
20241120,151500,33222227,562,562,562,562,0
20241120,151400,33222227,562,556,562,556,80
20241120,151300,33177389,555,555,555,555,731
20241120,151200,32771684,555,555,555,555,30
20241120,151100,32755034,554,554,554,554,41
20241120,151000,32732320,555,555,555,555,0
20241120,150900,32732320,555,555,555,555,0
20241120,150800,32732320,555,555,555,555,0
20241120,150700,32732320,555,554,555,554,37
20241120,150600,32711817,554,554,554,554,500
20241120,150500,32434817,555,555,555,555,0
20241120,150400,32434817,555,555,555,555,5
20241120,150300,32432042,555,555,555,555,100
20241120,150200,32376542,555,555,555,555,350
20241120,150100,32182292,553,553,553,553,0
20241120,150000,32182292,553,553,553,553,0
20241120,145900,32182292,553,553,553,553,0
20241120,145800,32182292,553,553,553,553,0
20241120,145700,32182292,553,553,553,553,0
20241120,145600,32182292,553,553,553,553,627
20241120,145500,31835561,553,553,553,553,216
20241120,145400,31716113,553,553,553,552,2395
20241120,145300,30393917,551,551,551,551,0
20241120,145200,30393917,551,551,551,551,0
20241120,145100,30393917,551,551,551,551,0
20241120,145000,30393917,551,551,551,551,0
20241120,144900,30393917,551,551,551,551,0
20241120,144800,30393917,551,551,551,551,0
20241120,144700,30393917,551,554,554,551,5171
20241120,144600,27543178,555,555,555,555,0
20241120,144500,27543178,555,555,555,555,0
20241120,144400,27543178,555,555,555,555,0
20241120,144300,27543178,555,555,555,555,0
20241120,144200,27543178,555,555,555,555,5
20241120,144100,27540403,554,554,554,554,0
20241120,144000,27540403,554,554,554,554,177
20241120,143900,27442345,555,555,555,555,0
20241120,143800,27442345,555,555,555,555,0
20241120,143700,27442345,555,555,555,555,0
20241120,143600,27442345,555,555,555,555,0
20241120,143500,27442345,555,555,555,555,0
20241120,143400,27442345,555,555,555,555,0
20241120,143300,27442345,555,555,555,555,0
20241120,143200,27442345,555,555,555,555,0
20241120,143100,27442345,555,555,555,555,1
20241120,143000,27441790,555,555,555,555,0
20241120,142900,27441790,555,555,555,555,1
20241120,142800,27441235,551,551,551,551,0
20241120,142700,27441235,551,551,551,551,0
20241120,142600,27441235,551,551,551,551,0
20241120,142500,27441235,551,561,561,551,5301
20241120,142400,24510046,555,555,555,555,0
20241120,142300,24510046,555,555,555,555,0
20241120,142200,24510046,555,555,555,555,0
20241120,142100,24510046,555,555,555,555,0
20241120,142000,24510046,555,555,555,555,0
20241120,141900,24510046,555,555,555,555,0
20241120,141800,24510046,555,555,555,555,0
20241120,141700,24510046,555,557,557,555,1000
20241120,141600,23954258,562,562,562,562,0
20241120,141500,23954258,562,562,562,562,0
20241120,141400,23954258,562,562,562,562,0
20241120,141300,23954258,562,562,562,562,0
20241120,141200,23954258,562,562,562,562,0
20241120,141100,23954258,562,562,562,562,2
20241120,141000,23953134,562,562,562,562,8
20241120,140900,23948638,562,562,562,562,0
20241120,140800,23948638,562,562,562,562,1
20241120,140700,23948076,561,561,561,561,0
20241120,140600,23948076,561,561,561,561,0
20241120,140500,23948076,561,561,561,561,0
20241120,140400,23948076,561,561,561,561,829
20241120,140300,23483007,561,561,561,561,63
20241120,140200,23447664,561,561,561,561,0
20241120,140100,23447664,561,561,561,561,0
20241120,140000,23447664,561,561,561,561,0
20241120,135900,23447664,561,561,561,561,0
20241120,135800,23447664,561,561,561,561,0
20241120,135700,23447664,561,561,561,561,0
20241120,135600,23447664,561,561,561,561,0
20241120,135500,23447664,561,561,561,561,0
20241120,135400,23447664,561,561,561,561,0
20241120,135300,23447664,561,561,561,561,0
20241120,135200,23447664,561,561,561,561,0
20241120,135100,23447664,561,561,561,561,0
20241120,135000,23447664,561,561,561,561,0
20241120,134900,23447664,561,561,561,561,0
20241120,134800,23447664,561,561,561,561,1
20241120,134700,23447103,561,561,561,561,0
20241120,134600,23447103,561,561,561,561,40
20241120,134500,23424663,562,562,562,562,159
20241120,134400,23335305,562,562,562,562,0
20241120,134300,23335305,562,562,562,562,1
20241120,134200,23334743,561,561,561,561,0
20241120,134100,23334743,561,561,561,561,0
20241120,134000,23334743,561,561,561,561,0
20241120,133900,23334743,561,561,561,561,0
20241120,133800,23334743,561,561,561,561,0
20241120,133700,23334743,561,561,561,561,0
20241120,133600,23334743,561,561,561,561,0
20241120,133500,23334743,561,561,561,561,0
20241120,133400,23334743,561,561,561,561,0
20241120,133300,23334743,561,561,561,561,0
20241120,133200,23334743,561,561,561,561,0
20241120,133100,23334743,561,561,561,561,0
20241120,133000,23334743,561,561,561,561,0
20241120,132900,23334743,561,561,561,561,0
20241120,132800,23334743,561,561,561,561,0
20241120,132700,23334743,561,561,561,561,0
20241120,132600,23334743,561,561,561,561,0
20241120,132500,23334743,561,561,561,561,0
20241120,132400,23334743,561,561,561,561,0
20241120,132300,23334743,561,561,561,561,0
20241120,132200,23334743,561,561,561,561,0
20241120,132100,23334743,561,561,561,561,0
20241120,132000,23334743,561,561,561,561,0
20241120,131900,23334743,561,561,561,561,0
20241120,131800,23334743,561,561,561,561,0
20241120,131700,23334743,561,561,561,561,0
20241120,131600,23334743,561,561,561,561,0
20241120,131500,23334743,561,561,561,561,0
20241120,131400,23334743,561,561,561,561,0
20241120,131300,23334743,561,561,561,561,0
20241120,131200,23334743,561,561,561,561,0
20241120,131100,23334743,561,561,561,561,14
20241120,131000,23326889,562,562,562,562,0
20241120,130900,23326889,562,562,562,562,0
20241120,130800,23326889,562,562,562,562,0
20241120,130700,23326889,562,562,562,562,0
20241120,130600,23326889,562,562,562,562,0
20241120,130500,23326889,562,562,562,562,0
20241120,130400,23326889,562,562,562,562,0
20241120,130300,23326889,562,562,562,562,0
20241120,130200,23326889,562,562,562,562,0
20241120,130100,23326889,562,562,562,562,0
20241120,130000,23326889,562,562,562,562,0
20241120,125900,23326889,562,562,562,562,0
20241120,125800,23326889,562,562,562,562,0
20241120,125700,23326889,562,562,562,562,0
20241120,125600,23326889,562,562,562,562,0
20241120,125500,23326889,562,562,562,562,0
20241120,125400,23326889,562,562,562,562,0
20241120,125300,23326889,562,562,562,562,0
20241120,125200,23326889,562,562,562,562,0
20241120,125100,23326889,562,562,562,562,0
20241120,125000,23326889,562,562,562,562,1
20241120,124900,23326327,554,554,554,554,0
20241120,124800,23326327,554,554,554,554,0
20241120,124700,23326327,554,554,554,554,0
20241120,124600,23326327,554,554,554,554,0
20241120,124500,23326327,554,554,554,554,0
20241120,124400,23326327,554,554,554,554,0
20241120,124300,23326327,554,559,559,554,12901
20241120,124200,16149304,563,563,563,563,0
20241120,124100,16149304,563,563,563,563,0
20241120,124000,16149304,563,563,563,563,1
20241120,123900,16148741,563,563,563,563,0
20241120,123800,16148741,563,563,563,563,0
20241120,123700,16148741,563,563,563,563,0
20241120,123600,16148741,563,563,563,563,0
20241120,123500,16148741,563,563,563,563,0
20241120,123400,16148741,563,563,563,563,6
20241120,123300,16145363,563,563,563,563,0
20241120,123200,16145363,563,563,563,563,0
20241120,123100,16145363,563,563,563,563,0
20241120,123000,16145363,563,563,563,563,0
20241120,122900,16145363,563,563,563,563,1000
20241120,122800,15582363,563,563,563,563,0
20241120,122700,15582363,563,563,563,563,0
20241120,122600,15582363,563,563,563,563,0
20241120,122500,15582363,563,563,563,563,0
20241120,122400,15582363,563,563,563,563,0
20241120,122300,15582363,563,563,563,563,0
20241120,122200,15582363,563,563,563,563,0
20241120,122100,15582363,563,563,563,563,0
20241120,122000,15582363,563,563,563,563,0
20241120,121900,15582363,563,563,563,563,0
20241120,121800,15582363,563,563,563,563,0
20241120,121700,15582363,563,562,563,562,33
20241120,121600,15563786,561,559,561,559,9
20241120,121500,15558752,558,558,558,558,0
20241120,121400,15558752,558,558,558,558,0
20241120,121300,15558752,558,558,558,558,0
20241120,121200,15558752,558,558,558,558,0
20241120,121100,15558752,558,558,558,558,0
20241120,121000,15558752,558,558,558,558,0
20241120,120900,15558752,558,558,558,558,0
20241120,120800,15558752,558,558,558,558,0
20241120,120700,15558752,558,558,558,558,0
20241120,120600,15558752,558,558,558,558,0
20241120,120500,15558752,558,558,558,558,0
20241120,120400,15558752,558,558,558,558,0
20241120,120300,15558752,558,558,558,558,0
20241120,120200,15558752,558,558,558,558,0
20241120,120100,15558752,558,558,558,558,0
20241120,120000,15558752,558,558,558,558,0
20241120,115900,15558752,558,558,558,558,0
20241120,115800,15558752,558,558,558,558,0
20241120,115700,15558752,558,558,558,558,0
20241120,115600,15558752,558,558,558,558,0
20241120,115500,15558752,558,558,558,558,0
20241120,115400,15558752,558,558,558,558,0
20241120,115300,15558752,558,558,558,558,0
20241120,115200,15558752,558,558,558,558,0
20241120,115100,15558752,558,558,558,558,0
20241120,115000,15558752,558,558,558,558,0
20241120,114900,15558752,558,558,558,558,0
20241120,114800,15558752,558,558,558,558,34
20241120,114700,15539780,556,556,556,556,0
20241120,114600,15539780,556,556,556,556,0
20241120,114500,15539780,556,556,556,556,0
20241120,114400,15539780,556,556,556,556,0
20241120,114300,15539780,556,556,556,556,0
20241120,114200,15539780,556,556,556,556,0
20241120,114100,15539780,556,556,556,556,0
20241120,114000,15539780,556,556,556,556,0
20241120,113900,15539780,556,556,556,556,0
20241120,113800,15539780,556,556,556,556,0
20241120,113700,15539780,556,556,556,556,0
20241120,113600,15539780,556,556,556,556,0
20241120,113500,15539780,556,556,556,556,0
20241120,113400,15539780,556,557,557,556,239
20241120,113300,15406806,558,558,558,558,0
20241120,113200,15406806,558,558,558,558,0
20241120,113100,15406806,558,558,558,558,0
20241120,113000,15406806,558,558,558,558,0
20241120,112900,15406806,558,558,558,558,0
20241120,112800,15406806,558,558,558,558,0
20241120,112700,15406806,558,558,558,558,5
20241120,112600,15404016,558,558,558,558,53
20241120,112500,15374442,558,558,558,558,0
20241120,112400,15374442,558,558,558,558,0
20241120,112300,15374442,558,558,558,558,0
20241120,112200,15374442,558,558,558,558,1
20241120,112100,15373884,557,557,557,557,0
20241120,112000,15373884,557,557,557,557,0
20241120,111900,15373884,557,557,557,557,0
20241120,111800,15373884,557,557,557,557,0
20241120,111700,15373884,557,557,557,557,0
20241120,111600,15373884,557,557,557,557,0
20241120,111500,15373884,557,557,557,557,0
20241120,111400,15373884,557,557,557,557,0
20241120,111300,15373884,557,557,557,557,0
20241120,111200,15373884,557,557,557,557,2000
20241120,111100,14259884,556,556,556,556,0
20241120,111000,14259884,556,556,556,556,626
20241120,110900,13911828,558,558,558,558,0
20241120,110800,13911828,558,558,558,558,0
20241120,110700,13911828,558,558,558,558,3560
20241120,110600,11925348,557,557,557,557,921
20241120,110500,11412351,556,556,556,556,0
20241120,110400,11412351,556,556,556,556,0
20241120,110300,11412351,556,556,556,556,0
20241120,110200,11412351,556,556,556,556,0
20241120,110100,11412351,556,556,556,556,50
20241120,110000,11384551,556,556,556,556,0
20241120,105900,11384551,556,556,556,556,0
20241120,105800,11384551,556,556,556,556,0
20241120,105700,11384551,556,556,556,556,0
20241120,105600,11384551,556,556,556,556,0
20241120,105500,11384551,556,556,556,556,0
20241120,105400,11384551,556,556,556,556,0
20241120,105300,11384551,556,556,556,556,0
20241120,105200,11384551,556,556,556,556,0
20241120,105100,11384551,556,556,556,556,233
20241120,105000,11255003,556,557,557,556,3000
20241120,104900,9586953,558,558,558,558,0
20241120,104800,9586953,558,558,558,558,0
20241120,104700,9586953,558,558,558,558,0
20241120,104600,9586953,558,558,558,558,0
20241120,104500,9586953,558,558,558,558,0
20241120,104400,9586953,558,558,558,558,0
20241120,104300,9586953,558,558,558,558,0
20241120,104200,9586953,558,558,558,558,0
20241120,104100,9586953,558,558,558,558,1
20241120,104000,9586395,558,558,558,558,1
20241120,103900,9585837,558,558,558,558,0
20241120,103800,9585837,558,558,558,558,0
20241120,103700,9585837,558,557,558,557,12
20241120,103600,9579143,557,557,557,557,120
20241120,103500,9512303,556,556,556,556,0
20241120,103400,9512303,556,556,556,556,854
20241120,103300,9037479,556,556,556,556,0
20241120,103200,9037479,556,556,556,556,0
20241120,103100,9037479,556,556,556,556,245
20241120,103000,8901259,557,557,557,557,0
20241120,102900,8901259,557,557,557,557,1
20241120,102800,8900702,556,556,556,556,4763
20241120,102700,6252474,556,556,556,556,0
20241120,102600,6252474,556,556,556,556,0
20241120,102500,6252474,556,556,556,556,0
20241120,102400,6252474,556,556,556,556,0
20241120,102300,6252474,556,556,556,556,0
20241120,102200,6252474,556,556,556,556,2
20241120,102100,6251362,556,556,556,556,0
20241120,102000,6251362,556,556,556,556,0
20241120,101900,6251362,556,556,556,556,0
20241120,101800,6251362,556,556,556,556,0
20241120,101700,6251362,556,556,556,556,1
20241120,101600,6250806,554,556,556,554,60
20241120,101500,6217564,556,556,556,556,0
20241120,101400,6217564,556,556,556,556,1
20241120,101300,6217008,554,554,554,554,0
20241120,101200,6217008,554,554,554,554,0
20241120,101100,6217008,554,554,554,554,0
20241120,101000,6217008,554,554,554,554,33
20241120,100900,6198726,556,554,556,554,6
20241120,100800,6195396,553,553,553,553,2
20241120,100700,6194290,550,553,553,550,3329
20241120,100600,4358870,553,556,556,553,4000
20241120,100500,2142723,557,557,557,557,0
20241120,100400,2142723,557,557,557,557,0
20241120,100300,2142723,557,557,557,557,3
20241120,100200,2141052,557,557,557,557,0
20241120,100100,2141052,557,557,557,557,76
20241120,100000,2098720,557,559,559,557,86
20241120,095900,2050810,559,559,559,559,328
20241120,095800,1867458,559,559,559,559,0
20241120,095700,1867458,559,559,559,559,314
20241120,095600,1691932,559,559,559,559,0
20241120,095500,1691932,559,559,559,559,0
20241120,095400,1691932,559,559,559,559,0
20241120,095300,1691932,559,559,559,559,0
20241120,095200,1691932,559,559,559,559,0
20241120,095100,1691932,559,559,559,559,1
20241120,095000,1691373,560,560,560,560,0
20241120,094900,1691373,560,560,560,560,0
20241120,094800,1691373,560,560,560,560,0
20241120,094700,1691373,560,560,560,560,0
20241120,094600,1691373,560,560,560,560,0
20241120,094500,1691373,560,560,560,560,100
20241120,094400,1635373,560,560,560,560,32
20241120,094300,1617453,560,560,560,560,0
20241120,094200,1617453,560,560,560,560,3
20241120,094100,1615773,560,560,560,560,0
20241120,094000,1615773,560,560,560,560,0
20241120,093900,1615773,560,560,560,560,0
20241120,093800,1615773,560,560,560,560,0
20241120,093700,1615773,560,560,560,560,0
20241120,093600,1615773,560,560,560,560,0
20241120,093500,1615773,560,560,560,560,330
20241120,093400,1430973,560,560,560,560,106
20241120,093300,1371613,560,560,560,560,0
20241120,093200,1371613,560,560,560,560,0
20241120,093100,1371613,560,560,560,560,0
20241120,093000,1371613,560,561,561,560,12
20241120,092900,1364885,561,561,561,561,1
20241120,092800,1364324,563,563,563,563,0
20241120,092700,1364324,563,563,563,563,0
20241120,092600,1364324,563,563,563,563,0
20241120,092500,1364324,563,563,563,563,0
20241120,092400,1364324,563,563,563,563,0
20241120,092300,1364324,563,563,563,563,0
20241120,092200,1364324,563,563,563,563,0
20241120,092100,1364324,563,563,563,563,10
20241120,092000,1358694,563,563,563,563,0
20241120,091900,1358694,563,563,563,563,0
20241120,091800,1358694,563,563,563,563,0
20241120,091700,1358694,563,563,563,563,0
20241120,091600,1358694,563,563,563,563,0
20241120,091500,1358694,563,563,563,563,0
20241120,091400,1358694,563,563,563,563,0
20241120,091300,1358694,563,563,563,563,0
20241120,091200,1358694,563,563,563,563,1
20241120,091100,1358131,563,563,563,563,0
20241120,091000,1358131,563,563,563,563,0
20241120,090900,1358131,563,563,563,563,10
20241120,090800,1352501,563,563,563,563,4
20241120,090700,1350249,563,563,563,563,20
20241120,090600,1338989,553,553,553,553,0
20241120,090500,1338989,553,557,557,553,550
20241120,090400,1034091,563,563,563,563,0
20241120,090300,1034091,563,563,563,563,5
20241120,090200,1031276,563,563,563,563,0
20241120,090100,1031276,563,563,564,563,5
20241120,090000,1028460,562,562,562,562,1830
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195000 33897189 562 562 562 562 1201
3 20241120 194900 33897189 562 562 562 562 0
4 20241120 194800 33897189 562 562 562 562 0
5 20241120 194700 33897189 562 562 562 562 0
6 20241120 194600 33897189 562 562 562 562 0
7 20241120 194500 33897189 562 562 562 562 0
8 20241120 194400 33897189 562 562 562 562 0
9 20241120 194300 33897189 562 562 562 562 0
10 20241120 194200 33897189 562 562 562 562 0
11 20241120 194100 33897189 562 562 562 562 0
12 20241120 194000 33897189 562 562 562 562 0
13 20241120 193900 33897189 562 562 562 562 0
14 20241120 193800 33897189 562 562 562 562 0
15 20241120 193700 33897189 562 562 562 562 0
16 20241120 193600 33897189 562 562 562 562 0
17 20241120 193500 33897189 562 562 562 562 0
18 20241120 193400 33897189 562 562 562 562 0
19 20241120 193300 33897189 562 562 562 562 0
20 20241120 193200 33897189 562 562 562 562 0
21 20241120 193100 33897189 562 562 562 562 0
22 20241120 193000 33897189 562 562 562 562 0
23 20241120 192900 33897189 562 562 562 562 0
24 20241120 192800 33897189 562 562 562 562 0
25 20241120 192700 33897189 562 562 562 562 0
26 20241120 192600 33897189 562 562 562 562 0
27 20241120 192500 33897189 562 562 562 562 0
28 20241120 192400 33897189 562 562 562 562 0
29 20241120 192300 33897189 562 562 562 562 0
30 20241120 192200 33897189 562 562 562 562 0
31 20241120 192100 33897189 562 562 562 562 0
32 20241120 192000 33897189 562 562 562 562 1201
33 20241120 191900 33897189 562 562 562 562 0
34 20241120 191800 33897189 562 562 562 562 0
35 20241120 191700 33897189 562 562 562 562 0
36 20241120 191600 33897189 562 562 562 562 0
37 20241120 191500 33897189 562 562 562 562 0
38 20241120 191400 33897189 562 562 562 562 0
39 20241120 191300 33897189 562 562 562 562 0
40 20241120 191200 33897189 562 562 562 562 0
41 20241120 191100 33897189 562 562 562 562 0
42 20241120 191000 33897189 562 562 562 562 0
43 20241120 190900 33897189 562 562 562 562 0
44 20241120 190800 33897189 562 562 562 562 0
45 20241120 190700 33897189 562 562 562 562 0
46 20241120 190600 33897189 562 562 562 562 0
47 20241120 190500 33897189 562 562 562 562 0
48 20241120 190400 33897189 562 562 562 562 0
49 20241120 190300 33897189 562 562 562 562 0
50 20241120 190200 33897189 562 562 562 562 0
51 20241120 190100 33897189 562 562 562 562 0
52 20241120 190000 33897189 562 562 562 562 0
53 20241120 185900 33897189 562 562 562 562 0
54 20241120 185800 33897189 562 562 562 562 0
55 20241120 185700 33897189 562 562 562 562 0
56 20241120 185600 33897189 562 562 562 562 0
57 20241120 185500 33897189 562 562 562 562 0
58 20241120 185400 33897189 562 562 562 562 0
59 20241120 185300 33897189 562 562 562 562 0
60 20241120 185200 33897189 562 562 562 562 0
61 20241120 185100 33897189 562 562 562 562 0
62 20241120 185000 33897189 562 562 562 562 1201
63 20241120 184900 33897189 562 562 562 562 0
64 20241120 184800 33897189 562 562 562 562 0
65 20241120 184700 33897189 562 562 562 562 0
66 20241120 184600 33897189 562 562 562 562 0
67 20241120 184500 33897189 562 562 562 562 0
68 20241120 184400 33897189 562 562 562 562 0
69 20241120 184300 33897189 562 562 562 562 0
70 20241120 184200 33897189 562 562 562 562 0
71 20241120 184100 33897189 562 562 562 562 0
72 20241120 184000 33897189 562 562 562 562 0
73 20241120 183900 33897189 562 562 562 562 0
74 20241120 183800 33897189 562 562 562 562 0
75 20241120 183700 33897189 562 562 562 562 0
76 20241120 183600 33897189 562 562 562 562 0
77 20241120 183500 33897189 562 562 562 562 0
78 20241120 183400 33897189 562 562 562 562 0
79 20241120 183300 33897189 562 562 562 562 0
80 20241120 183200 33897189 562 562 562 562 0
81 20241120 183100 33897189 562 562 562 562 0
82 20241120 183000 33897189 562 562 562 562 0
83 20241120 182900 33897189 562 562 562 562 0
84 20241120 182800 33897189 562 562 562 562 0
85 20241120 182700 33897189 562 562 562 562 0
86 20241120 182600 33897189 562 562 562 562 0
87 20241120 182500 33897189 562 562 562 562 0
88 20241120 182400 33897189 562 562 562 562 0
89 20241120 182300 33897189 562 562 562 562 0
90 20241120 182200 33897189 562 562 562 562 0
91 20241120 182100 33897189 562 562 562 562 0
92 20241120 182000 33897189 562 562 562 562 1201
93 20241120 181900 33897189 562 562 562 562 0
94 20241120 181800 33897189 562 562 562 562 0
95 20241120 181700 33897189 562 562 562 562 0
96 20241120 181600 33897189 562 562 562 562 0
97 20241120 181500 33897189 562 562 562 562 0
98 20241120 181400 33897189 562 562 562 562 0
99 20241120 181300 33897189 562 562 562 562 0
100 20241120 181200 33897189 562 562 562 562 0
101 20241120 181100 33897189 562 562 562 562 0
102 20241120 181000 33897189 562 562 562 562 0
103 20241120 180900 33897189 562 562 562 562 0
104 20241120 180800 33897189 562 562 562 562 0
105 20241120 180700 33897189 562 562 562 562 0
106 20241120 180600 33897189 562 562 562 562 0
107 20241120 180500 33897189 562 562 562 562 0
108 20241120 180400 33897189 562 562 562 562 0
109 20241120 180300 33897189 562 562 562 562 0
110 20241120 180200 33897189 562 562 562 562 0
111 20241120 180100 33897189 562 562 562 562 0
112 20241120 180000 33897189 562 562 562 562 0
113 20241120 175900 33897189 562 562 562 562 0
114 20241120 175800 33897189 562 562 562 562 0
115 20241120 175700 33897189 562 562 562 562 0
116 20241120 175600 33897189 562 562 562 562 0
117 20241120 175500 33897189 562 562 562 562 0
118 20241120 175400 33897189 562 562 562 562 0
119 20241120 175300 33897189 562 562 562 562 0
120 20241120 175200 33897189 562 562 562 562 0
121 20241120 175100 33897189 562 562 562 562 0
122 20241120 175000 33897189 562 562 562 562 1201
123 20241120 174900 33897189 562 562 562 562 0
124 20241120 174800 33897189 562 562 562 562 0
125 20241120 174700 33897189 562 562 562 562 0
126 20241120 174600 33897189 562 562 562 562 0
127 20241120 174500 33897189 562 562 562 562 0
128 20241120 174400 33897189 562 562 562 562 0
129 20241120 174300 33897189 562 562 562 562 0
130 20241120 174200 33897189 562 562 562 562 0
131 20241120 174100 33897189 562 562 562 562 0
132 20241120 174000 33897189 562 562 562 562 0
133 20241120 173900 33897189 562 562 562 562 0
134 20241120 173800 33897189 562 562 562 562 0
135 20241120 173700 33897189 562 562 562 562 0
136 20241120 173600 33897189 562 562 562 562 0
137 20241120 173500 33897189 562 562 562 562 0
138 20241120 173400 33897189 562 562 562 562 0
139 20241120 173300 33897189 562 562 562 562 0
140 20241120 173200 33897189 562 562 562 562 0
141 20241120 173100 33897189 562 562 562 562 0
142 20241120 173000 33897189 562 562 562 562 0
143 20241120 172900 33897189 562 562 562 562 0
144 20241120 172800 33897189 562 562 562 562 0
145 20241120 172700 33897189 562 562 562 562 0
146 20241120 172600 33897189 562 562 562 562 0
147 20241120 172500 33897189 562 562 562 562 0
148 20241120 172400 33897189 562 562 562 562 0
149 20241120 172300 33897189 562 562 562 562 0
150 20241120 172200 33897189 562 562 562 562 0
151 20241120 172100 33897189 562 562 562 562 0
152 20241120 172000 33897189 562 562 562 562 1201
153 20241120 171900 33897189 562 562 562 562 0
154 20241120 171800 33897189 562 562 562 562 0
155 20241120 171700 33897189 562 562 562 562 0
156 20241120 171600 33897189 562 562 562 562 0
157 20241120 171500 33897189 562 562 562 562 0
158 20241120 171400 33897189 562 562 562 562 0
159 20241120 171300 33897189 562 562 562 562 0
160 20241120 171200 33897189 562 562 562 562 0
161 20241120 171100 33897189 562 562 562 562 0
162 20241120 171000 33897189 562 562 562 562 0
163 20241120 170900 33897189 562 562 562 562 0
164 20241120 170800 33897189 562 562 562 562 0
165 20241120 170700 33897189 562 562 562 562 0
166 20241120 170600 33897189 562 562 562 562 0
167 20241120 170500 33897189 562 562 562 562 0
168 20241120 170400 33897189 562 562 562 562 0
169 20241120 170300 33897189 562 562 562 562 0
170 20241120 170200 33897189 562 562 562 562 0
171 20241120 170100 33897189 562 562 562 562 0
172 20241120 170000 33897189 562 562 562 562 0
173 20241120 165900 33897189 562 562 562 562 0
174 20241120 165800 33897189 562 562 562 562 0
175 20241120 165700 33897189 562 562 562 562 0
176 20241120 165600 33897189 562 562 562 562 0
177 20241120 165500 33897189 562 562 562 562 0
178 20241120 165400 33897189 562 562 562 562 0
179 20241120 165300 33897189 562 562 562 562 0
180 20241120 165200 33897189 562 562 562 562 0
181 20241120 165100 33897189 562 562 562 562 0
182 20241120 165000 33897189 562 562 562 562 1201
183 20241120 164900 33897189 562 562 562 562 0
184 20241120 164800 33897189 562 562 562 562 0
185 20241120 164700 33897189 562 562 562 562 0
186 20241120 164600 33897189 562 562 562 562 0
187 20241120 164500 33897189 562 562 562 562 0
188 20241120 164400 33897189 562 562 562 562 0
189 20241120 164300 33897189 562 562 562 562 0
190 20241120 164200 33897189 562 562 562 562 0
191 20241120 164100 33897189 562 562 562 562 0
192 20241120 164000 33897189 562 562 562 562 0
193 20241120 163900 33897189 562 562 562 562 0
194 20241120 163800 33897189 562 562 562 562 0
195 20241120 163700 33897189 562 562 562 562 0
196 20241120 163600 33897189 562 562 562 562 0
197 20241120 163500 33897189 562 562 562 562 0
198 20241120 163400 33897189 562 562 562 562 0
199 20241120 163300 33897189 562 562 562 562 0
200 20241120 163200 33897189 562 562 562 562 0
201 20241120 163100 33897189 562 562 562 562 0
202 20241120 163000 33897189 562 562 562 562 0
203 20241120 162900 33897189 562 562 562 562 0
204 20241120 162800 33897189 562 562 562 562 0
205 20241120 162700 33897189 562 562 562 562 0
206 20241120 162600 33897189 562 562 562 562 0
207 20241120 162500 33897189 562 562 562 562 0
208 20241120 162400 33897189 562 562 562 562 0
209 20241120 162300 33897189 562 562 562 562 0
210 20241120 162200 33897189 562 562 562 562 0
211 20241120 162100 33897189 562 562 562 562 0
212 20241120 162000 33897189 562 562 562 562 1201
213 20241120 161900 33897189 562 562 562 562 0
214 20241120 161800 33897189 562 562 562 562 0
215 20241120 161700 33897189 562 562 562 562 0
216 20241120 161600 33897189 562 562 562 562 0
217 20241120 161500 33897189 562 562 562 562 0
218 20241120 161400 33897189 562 562 562 562 0
219 20241120 161300 33897189 562 562 562 562 0
220 20241120 161200 33897189 562 562 562 562 0
221 20241120 161100 33897189 562 562 562 562 0
222 20241120 161000 33897189 562 562 562 562 0
223 20241120 160900 33897189 562 562 562 562 0
224 20241120 160800 33897189 562 562 562 562 0
225 20241120 160700 33897189 562 562 562 562 0
226 20241120 160600 33897189 562 562 562 562 0
227 20241120 160500 33897189 562 562 562 562 0
228 20241120 160400 33897189 562 562 562 562 0
229 20241120 160300 33897189 562 562 562 562 0
230 20241120 160200 33897189 562 562 562 562 0
231 20241120 160100 33897189 562 562 562 562 0
232 20241120 160000 33897189 562 562 562 562 0
233 20241120 155900 33897189 562 562 562 562 0
234 20241120 155800 33897189 562 562 562 562 0
235 20241120 155700 33897189 562 562 562 562 0
236 20241120 155600 33897189 562 562 562 562 0
237 20241120 155500 33897189 562 562 562 562 0
238 20241120 155400 33897189 562 562 562 562 0
239 20241120 155300 33897189 562 562 562 562 0
240 20241120 155200 33897189 562 562 562 562 0
241 20241120 155100 33897189 562 562 562 562 0
242 20241120 155000 33897189 562 562 562 562 1201
243 20241120 154900 33897189 562 562 562 562 0
244 20241120 154800 33897189 562 562 562 562 0
245 20241120 154700 33897189 562 562 562 562 0
246 20241120 154600 33897189 562 562 562 562 0
247 20241120 154500 33897189 562 562 562 562 0
248 20241120 154400 33897189 562 562 562 562 0
249 20241120 154300 33897189 562 562 562 562 0
250 20241120 154200 33897189 562 562 562 562 0
251 20241120 154100 33897189 562 562 562 562 0
252 20241120 154000 33897189 562 562 562 562 0
253 20241120 153900 33897189 562 562 562 562 0
254 20241120 153800 33897189 562 562 562 562 0
255 20241120 153700 33897189 562 562 562 562 0
256 20241120 153600 33897189 562 562 562 562 0
257 20241120 153500 33897189 562 562 562 562 0
258 20241120 153400 33897189 562 562 562 562 0
259 20241120 153300 33897189 562 562 562 562 0
260 20241120 153200 33897189 562 562 562 562 0
261 20241120 153100 33897189 562 562 562 562 0
262 20241120 153000 33897189 562 562 562 562 1201
263 20241120 152900 33222227 562 562 562 562 0
264 20241120 152800 33222227 562 562 562 562 0
265 20241120 152700 33222227 562 562 562 562 0
266 20241120 152600 33222227 562 562 562 562 0
267 20241120 152500 33222227 562 562 562 562 0
268 20241120 152400 33222227 562 562 562 562 0
269 20241120 152300 33222227 562 562 562 562 0
270 20241120 152200 33222227 562 562 562 562 0
271 20241120 152100 33222227 562 562 562 562 0
272 20241120 152000 33222227 562 562 562 562 0
273 20241120 151900 33222227 562 562 562 562 0
274 20241120 151800 33222227 562 562 562 562 0
275 20241120 151700 33222227 562 562 562 562 0
276 20241120 151600 33222227 562 562 562 562 0
277 20241120 151500 33222227 562 562 562 562 0
278 20241120 151400 33222227 562 556 562 556 80
279 20241120 151300 33177389 555 555 555 555 731
280 20241120 151200 32771684 555 555 555 555 30
281 20241120 151100 32755034 554 554 554 554 41
282 20241120 151000 32732320 555 555 555 555 0
283 20241120 150900 32732320 555 555 555 555 0
284 20241120 150800 32732320 555 555 555 555 0
285 20241120 150700 32732320 555 554 555 554 37
286 20241120 150600 32711817 554 554 554 554 500
287 20241120 150500 32434817 555 555 555 555 0
288 20241120 150400 32434817 555 555 555 555 5
289 20241120 150300 32432042 555 555 555 555 100
290 20241120 150200 32376542 555 555 555 555 350
291 20241120 150100 32182292 553 553 553 553 0
292 20241120 150000 32182292 553 553 553 553 0
293 20241120 145900 32182292 553 553 553 553 0
294 20241120 145800 32182292 553 553 553 553 0
295 20241120 145700 32182292 553 553 553 553 0
296 20241120 145600 32182292 553 553 553 553 627
297 20241120 145500 31835561 553 553 553 553 216
298 20241120 145400 31716113 553 553 553 552 2395
299 20241120 145300 30393917 551 551 551 551 0
300 20241120 145200 30393917 551 551 551 551 0
301 20241120 145100 30393917 551 551 551 551 0
302 20241120 145000 30393917 551 551 551 551 0
303 20241120 144900 30393917 551 551 551 551 0
304 20241120 144800 30393917 551 551 551 551 0
305 20241120 144700 30393917 551 554 554 551 5171
306 20241120 144600 27543178 555 555 555 555 0
307 20241120 144500 27543178 555 555 555 555 0
308 20241120 144400 27543178 555 555 555 555 0
309 20241120 144300 27543178 555 555 555 555 0
310 20241120 144200 27543178 555 555 555 555 5
311 20241120 144100 27540403 554 554 554 554 0
312 20241120 144000 27540403 554 554 554 554 177
313 20241120 143900 27442345 555 555 555 555 0
314 20241120 143800 27442345 555 555 555 555 0
315 20241120 143700 27442345 555 555 555 555 0
316 20241120 143600 27442345 555 555 555 555 0
317 20241120 143500 27442345 555 555 555 555 0
318 20241120 143400 27442345 555 555 555 555 0
319 20241120 143300 27442345 555 555 555 555 0
320 20241120 143200 27442345 555 555 555 555 0
321 20241120 143100 27442345 555 555 555 555 1
322 20241120 143000 27441790 555 555 555 555 0
323 20241120 142900 27441790 555 555 555 555 1
324 20241120 142800 27441235 551 551 551 551 0
325 20241120 142700 27441235 551 551 551 551 0
326 20241120 142600 27441235 551 551 551 551 0
327 20241120 142500 27441235 551 561 561 551 5301
328 20241120 142400 24510046 555 555 555 555 0
329 20241120 142300 24510046 555 555 555 555 0
330 20241120 142200 24510046 555 555 555 555 0
331 20241120 142100 24510046 555 555 555 555 0
332 20241120 142000 24510046 555 555 555 555 0
333 20241120 141900 24510046 555 555 555 555 0
334 20241120 141800 24510046 555 555 555 555 0
335 20241120 141700 24510046 555 557 557 555 1000
336 20241120 141600 23954258 562 562 562 562 0
337 20241120 141500 23954258 562 562 562 562 0
338 20241120 141400 23954258 562 562 562 562 0
339 20241120 141300 23954258 562 562 562 562 0
340 20241120 141200 23954258 562 562 562 562 0
341 20241120 141100 23954258 562 562 562 562 2
342 20241120 141000 23953134 562 562 562 562 8
343 20241120 140900 23948638 562 562 562 562 0
344 20241120 140800 23948638 562 562 562 562 1
345 20241120 140700 23948076 561 561 561 561 0
346 20241120 140600 23948076 561 561 561 561 0
347 20241120 140500 23948076 561 561 561 561 0
348 20241120 140400 23948076 561 561 561 561 829
349 20241120 140300 23483007 561 561 561 561 63
350 20241120 140200 23447664 561 561 561 561 0
351 20241120 140100 23447664 561 561 561 561 0
352 20241120 140000 23447664 561 561 561 561 0
353 20241120 135900 23447664 561 561 561 561 0
354 20241120 135800 23447664 561 561 561 561 0
355 20241120 135700 23447664 561 561 561 561 0
356 20241120 135600 23447664 561 561 561 561 0
357 20241120 135500 23447664 561 561 561 561 0
358 20241120 135400 23447664 561 561 561 561 0
359 20241120 135300 23447664 561 561 561 561 0
360 20241120 135200 23447664 561 561 561 561 0
361 20241120 135100 23447664 561 561 561 561 0
362 20241120 135000 23447664 561 561 561 561 0
363 20241120 134900 23447664 561 561 561 561 0
364 20241120 134800 23447664 561 561 561 561 1
365 20241120 134700 23447103 561 561 561 561 0
366 20241120 134600 23447103 561 561 561 561 40
367 20241120 134500 23424663 562 562 562 562 159
368 20241120 134400 23335305 562 562 562 562 0
369 20241120 134300 23335305 562 562 562 562 1
370 20241120 134200 23334743 561 561 561 561 0
371 20241120 134100 23334743 561 561 561 561 0
372 20241120 134000 23334743 561 561 561 561 0
373 20241120 133900 23334743 561 561 561 561 0
374 20241120 133800 23334743 561 561 561 561 0
375 20241120 133700 23334743 561 561 561 561 0
376 20241120 133600 23334743 561 561 561 561 0
377 20241120 133500 23334743 561 561 561 561 0
378 20241120 133400 23334743 561 561 561 561 0
379 20241120 133300 23334743 561 561 561 561 0
380 20241120 133200 23334743 561 561 561 561 0
381 20241120 133100 23334743 561 561 561 561 0
382 20241120 133000 23334743 561 561 561 561 0
383 20241120 132900 23334743 561 561 561 561 0
384 20241120 132800 23334743 561 561 561 561 0
385 20241120 132700 23334743 561 561 561 561 0
386 20241120 132600 23334743 561 561 561 561 0
387 20241120 132500 23334743 561 561 561 561 0
388 20241120 132400 23334743 561 561 561 561 0
389 20241120 132300 23334743 561 561 561 561 0
390 20241120 132200 23334743 561 561 561 561 0
391 20241120 132100 23334743 561 561 561 561 0
392 20241120 132000 23334743 561 561 561 561 0
393 20241120 131900 23334743 561 561 561 561 0
394 20241120 131800 23334743 561 561 561 561 0
395 20241120 131700 23334743 561 561 561 561 0
396 20241120 131600 23334743 561 561 561 561 0
397 20241120 131500 23334743 561 561 561 561 0
398 20241120 131400 23334743 561 561 561 561 0
399 20241120 131300 23334743 561 561 561 561 0
400 20241120 131200 23334743 561 561 561 561 0
401 20241120 131100 23334743 561 561 561 561 14
402 20241120 131000 23326889 562 562 562 562 0
403 20241120 130900 23326889 562 562 562 562 0
404 20241120 130800 23326889 562 562 562 562 0
405 20241120 130700 23326889 562 562 562 562 0
406 20241120 130600 23326889 562 562 562 562 0
407 20241120 130500 23326889 562 562 562 562 0
408 20241120 130400 23326889 562 562 562 562 0
409 20241120 130300 23326889 562 562 562 562 0
410 20241120 130200 23326889 562 562 562 562 0
411 20241120 130100 23326889 562 562 562 562 0
412 20241120 130000 23326889 562 562 562 562 0
413 20241120 125900 23326889 562 562 562 562 0
414 20241120 125800 23326889 562 562 562 562 0
415 20241120 125700 23326889 562 562 562 562 0
416 20241120 125600 23326889 562 562 562 562 0
417 20241120 125500 23326889 562 562 562 562 0
418 20241120 125400 23326889 562 562 562 562 0
419 20241120 125300 23326889 562 562 562 562 0
420 20241120 125200 23326889 562 562 562 562 0
421 20241120 125100 23326889 562 562 562 562 0
422 20241120 125000 23326889 562 562 562 562 1
423 20241120 124900 23326327 554 554 554 554 0
424 20241120 124800 23326327 554 554 554 554 0
425 20241120 124700 23326327 554 554 554 554 0
426 20241120 124600 23326327 554 554 554 554 0
427 20241120 124500 23326327 554 554 554 554 0
428 20241120 124400 23326327 554 554 554 554 0
429 20241120 124300 23326327 554 559 559 554 12901
430 20241120 124200 16149304 563 563 563 563 0
431 20241120 124100 16149304 563 563 563 563 0
432 20241120 124000 16149304 563 563 563 563 1
433 20241120 123900 16148741 563 563 563 563 0
434 20241120 123800 16148741 563 563 563 563 0
435 20241120 123700 16148741 563 563 563 563 0
436 20241120 123600 16148741 563 563 563 563 0
437 20241120 123500 16148741 563 563 563 563 0
438 20241120 123400 16148741 563 563 563 563 6
439 20241120 123300 16145363 563 563 563 563 0
440 20241120 123200 16145363 563 563 563 563 0
441 20241120 123100 16145363 563 563 563 563 0
442 20241120 123000 16145363 563 563 563 563 0
443 20241120 122900 16145363 563 563 563 563 1000
444 20241120 122800 15582363 563 563 563 563 0
445 20241120 122700 15582363 563 563 563 563 0
446 20241120 122600 15582363 563 563 563 563 0
447 20241120 122500 15582363 563 563 563 563 0
448 20241120 122400 15582363 563 563 563 563 0
449 20241120 122300 15582363 563 563 563 563 0
450 20241120 122200 15582363 563 563 563 563 0
451 20241120 122100 15582363 563 563 563 563 0
452 20241120 122000 15582363 563 563 563 563 0
453 20241120 121900 15582363 563 563 563 563 0
454 20241120 121800 15582363 563 563 563 563 0
455 20241120 121700 15582363 563 562 563 562 33
456 20241120 121600 15563786 561 559 561 559 9
457 20241120 121500 15558752 558 558 558 558 0
458 20241120 121400 15558752 558 558 558 558 0
459 20241120 121300 15558752 558 558 558 558 0
460 20241120 121200 15558752 558 558 558 558 0
461 20241120 121100 15558752 558 558 558 558 0
462 20241120 121000 15558752 558 558 558 558 0
463 20241120 120900 15558752 558 558 558 558 0
464 20241120 120800 15558752 558 558 558 558 0
465 20241120 120700 15558752 558 558 558 558 0
466 20241120 120600 15558752 558 558 558 558 0
467 20241120 120500 15558752 558 558 558 558 0
468 20241120 120400 15558752 558 558 558 558 0
469 20241120 120300 15558752 558 558 558 558 0
470 20241120 120200 15558752 558 558 558 558 0
471 20241120 120100 15558752 558 558 558 558 0
472 20241120 120000 15558752 558 558 558 558 0
473 20241120 115900 15558752 558 558 558 558 0
474 20241120 115800 15558752 558 558 558 558 0
475 20241120 115700 15558752 558 558 558 558 0
476 20241120 115600 15558752 558 558 558 558 0
477 20241120 115500 15558752 558 558 558 558 0
478 20241120 115400 15558752 558 558 558 558 0
479 20241120 115300 15558752 558 558 558 558 0
480 20241120 115200 15558752 558 558 558 558 0
481 20241120 115100 15558752 558 558 558 558 0
482 20241120 115000 15558752 558 558 558 558 0
483 20241120 114900 15558752 558 558 558 558 0
484 20241120 114800 15558752 558 558 558 558 34
485 20241120 114700 15539780 556 556 556 556 0
486 20241120 114600 15539780 556 556 556 556 0
487 20241120 114500 15539780 556 556 556 556 0
488 20241120 114400 15539780 556 556 556 556 0
489 20241120 114300 15539780 556 556 556 556 0
490 20241120 114200 15539780 556 556 556 556 0
491 20241120 114100 15539780 556 556 556 556 0
492 20241120 114000 15539780 556 556 556 556 0
493 20241120 113900 15539780 556 556 556 556 0
494 20241120 113800 15539780 556 556 556 556 0
495 20241120 113700 15539780 556 556 556 556 0
496 20241120 113600 15539780 556 556 556 556 0
497 20241120 113500 15539780 556 556 556 556 0
498 20241120 113400 15539780 556 557 557 556 239
499 20241120 113300 15406806 558 558 558 558 0
500 20241120 113200 15406806 558 558 558 558 0
501 20241120 113100 15406806 558 558 558 558 0
502 20241120 113000 15406806 558 558 558 558 0
503 20241120 112900 15406806 558 558 558 558 0
504 20241120 112800 15406806 558 558 558 558 0
505 20241120 112700 15406806 558 558 558 558 5
506 20241120 112600 15404016 558 558 558 558 53
507 20241120 112500 15374442 558 558 558 558 0
508 20241120 112400 15374442 558 558 558 558 0
509 20241120 112300 15374442 558 558 558 558 0
510 20241120 112200 15374442 558 558 558 558 1
511 20241120 112100 15373884 557 557 557 557 0
512 20241120 112000 15373884 557 557 557 557 0
513 20241120 111900 15373884 557 557 557 557 0
514 20241120 111800 15373884 557 557 557 557 0
515 20241120 111700 15373884 557 557 557 557 0
516 20241120 111600 15373884 557 557 557 557 0
517 20241120 111500 15373884 557 557 557 557 0
518 20241120 111400 15373884 557 557 557 557 0
519 20241120 111300 15373884 557 557 557 557 0
520 20241120 111200 15373884 557 557 557 557 2000
521 20241120 111100 14259884 556 556 556 556 0
522 20241120 111000 14259884 556 556 556 556 626
523 20241120 110900 13911828 558 558 558 558 0
524 20241120 110800 13911828 558 558 558 558 0
525 20241120 110700 13911828 558 558 558 558 3560
526 20241120 110600 11925348 557 557 557 557 921
527 20241120 110500 11412351 556 556 556 556 0
528 20241120 110400 11412351 556 556 556 556 0
529 20241120 110300 11412351 556 556 556 556 0
530 20241120 110200 11412351 556 556 556 556 0
531 20241120 110100 11412351 556 556 556 556 50
532 20241120 110000 11384551 556 556 556 556 0
533 20241120 105900 11384551 556 556 556 556 0
534 20241120 105800 11384551 556 556 556 556 0
535 20241120 105700 11384551 556 556 556 556 0
536 20241120 105600 11384551 556 556 556 556 0
537 20241120 105500 11384551 556 556 556 556 0
538 20241120 105400 11384551 556 556 556 556 0
539 20241120 105300 11384551 556 556 556 556 0
540 20241120 105200 11384551 556 556 556 556 0
541 20241120 105100 11384551 556 556 556 556 233
542 20241120 105000 11255003 556 557 557 556 3000
543 20241120 104900 9586953 558 558 558 558 0
544 20241120 104800 9586953 558 558 558 558 0
545 20241120 104700 9586953 558 558 558 558 0
546 20241120 104600 9586953 558 558 558 558 0
547 20241120 104500 9586953 558 558 558 558 0
548 20241120 104400 9586953 558 558 558 558 0
549 20241120 104300 9586953 558 558 558 558 0
550 20241120 104200 9586953 558 558 558 558 0
551 20241120 104100 9586953 558 558 558 558 1
552 20241120 104000 9586395 558 558 558 558 1
553 20241120 103900 9585837 558 558 558 558 0
554 20241120 103800 9585837 558 558 558 558 0
555 20241120 103700 9585837 558 557 558 557 12
556 20241120 103600 9579143 557 557 557 557 120
557 20241120 103500 9512303 556 556 556 556 0
558 20241120 103400 9512303 556 556 556 556 854
559 20241120 103300 9037479 556 556 556 556 0
560 20241120 103200 9037479 556 556 556 556 0
561 20241120 103100 9037479 556 556 556 556 245
562 20241120 103000 8901259 557 557 557 557 0
563 20241120 102900 8901259 557 557 557 557 1
564 20241120 102800 8900702 556 556 556 556 4763
565 20241120 102700 6252474 556 556 556 556 0
566 20241120 102600 6252474 556 556 556 556 0
567 20241120 102500 6252474 556 556 556 556 0
568 20241120 102400 6252474 556 556 556 556 0
569 20241120 102300 6252474 556 556 556 556 0
570 20241120 102200 6252474 556 556 556 556 2
571 20241120 102100 6251362 556 556 556 556 0
572 20241120 102000 6251362 556 556 556 556 0
573 20241120 101900 6251362 556 556 556 556 0
574 20241120 101800 6251362 556 556 556 556 0
575 20241120 101700 6251362 556 556 556 556 1
576 20241120 101600 6250806 554 556 556 554 60
577 20241120 101500 6217564 556 556 556 556 0
578 20241120 101400 6217564 556 556 556 556 1
579 20241120 101300 6217008 554 554 554 554 0
580 20241120 101200 6217008 554 554 554 554 0
581 20241120 101100 6217008 554 554 554 554 0
582 20241120 101000 6217008 554 554 554 554 33
583 20241120 100900 6198726 556 554 556 554 6
584 20241120 100800 6195396 553 553 553 553 2
585 20241120 100700 6194290 550 553 553 550 3329
586 20241120 100600 4358870 553 556 556 553 4000
587 20241120 100500 2142723 557 557 557 557 0
588 20241120 100400 2142723 557 557 557 557 0
589 20241120 100300 2142723 557 557 557 557 3
590 20241120 100200 2141052 557 557 557 557 0
591 20241120 100100 2141052 557 557 557 557 76
592 20241120 100000 2098720 557 559 559 557 86
593 20241120 095900 2050810 559 559 559 559 328
594 20241120 095800 1867458 559 559 559 559 0
595 20241120 095700 1867458 559 559 559 559 314
596 20241120 095600 1691932 559 559 559 559 0
597 20241120 095500 1691932 559 559 559 559 0
598 20241120 095400 1691932 559 559 559 559 0
599 20241120 095300 1691932 559 559 559 559 0
600 20241120 095200 1691932 559 559 559 559 0
601 20241120 095100 1691932 559 559 559 559 1
602 20241120 095000 1691373 560 560 560 560 0
603 20241120 094900 1691373 560 560 560 560 0
604 20241120 094800 1691373 560 560 560 560 0
605 20241120 094700 1691373 560 560 560 560 0
606 20241120 094600 1691373 560 560 560 560 0
607 20241120 094500 1691373 560 560 560 560 100
608 20241120 094400 1635373 560 560 560 560 32
609 20241120 094300 1617453 560 560 560 560 0
610 20241120 094200 1617453 560 560 560 560 3
611 20241120 094100 1615773 560 560 560 560 0
612 20241120 094000 1615773 560 560 560 560 0
613 20241120 093900 1615773 560 560 560 560 0
614 20241120 093800 1615773 560 560 560 560 0
615 20241120 093700 1615773 560 560 560 560 0
616 20241120 093600 1615773 560 560 560 560 0
617 20241120 093500 1615773 560 560 560 560 330
618 20241120 093400 1430973 560 560 560 560 106
619 20241120 093300 1371613 560 560 560 560 0
620 20241120 093200 1371613 560 560 560 560 0
621 20241120 093100 1371613 560 560 560 560 0
622 20241120 093000 1371613 560 561 561 560 12
623 20241120 092900 1364885 561 561 561 561 1
624 20241120 092800 1364324 563 563 563 563 0
625 20241120 092700 1364324 563 563 563 563 0
626 20241120 092600 1364324 563 563 563 563 0
627 20241120 092500 1364324 563 563 563 563 0
628 20241120 092400 1364324 563 563 563 563 0
629 20241120 092300 1364324 563 563 563 563 0
630 20241120 092200 1364324 563 563 563 563 0
631 20241120 092100 1364324 563 563 563 563 10
632 20241120 092000 1358694 563 563 563 563 0
633 20241120 091900 1358694 563 563 563 563 0
634 20241120 091800 1358694 563 563 563 563 0
635 20241120 091700 1358694 563 563 563 563 0
636 20241120 091600 1358694 563 563 563 563 0
637 20241120 091500 1358694 563 563 563 563 0
638 20241120 091400 1358694 563 563 563 563 0
639 20241120 091300 1358694 563 563 563 563 0
640 20241120 091200 1358694 563 563 563 563 1
641 20241120 091100 1358131 563 563 563 563 0
642 20241120 091000 1358131 563 563 563 563 0
643 20241120 090900 1358131 563 563 563 563 10
644 20241120 090800 1352501 563 563 563 563 4
645 20241120 090700 1350249 563 563 563 563 20
646 20241120 090600 1338989 553 553 553 553 0
647 20241120 090500 1338989 553 557 557 553 550
648 20241120 090400 1034091 563 563 563 563 0
649 20241120 090300 1034091 563 563 563 563 5
650 20241120 090200 1031276 563 563 563 563 0
651 20241120 090100 1031276 563 563 564 563 5
652 20241120 090000 1028460 562 562 562 562 1830