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

655
084440/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195300,22200922,801,801,801,801,2994
20241120,195200,22200922,801,801,801,801,0
20241120,195100,22200922,801,801,801,801,0
20241120,195000,22200922,801,801,801,801,0
20241120,194900,22200922,801,801,801,801,0
20241120,194800,22200922,801,801,801,801,0
20241120,194700,22200922,801,801,801,801,0
20241120,194600,22200922,801,801,801,801,0
20241120,194500,22200922,801,801,801,801,0
20241120,194400,22200922,801,801,801,801,0
20241120,194300,22200922,801,801,801,801,0
20241120,194200,22200922,801,801,801,801,0
20241120,194100,22200922,801,801,801,801,0
20241120,194000,22200922,801,801,801,801,0
20241120,193900,22200922,801,801,801,801,0
20241120,193800,22200922,801,801,801,801,0
20241120,193700,22200922,801,801,801,801,0
20241120,193600,22200922,801,801,801,801,0
20241120,193500,22200922,801,801,801,801,0
20241120,193400,22200922,801,801,801,801,0
20241120,193300,22200922,801,801,801,801,0
20241120,193200,22200922,801,801,801,801,0
20241120,193100,22200922,801,801,801,801,0
20241120,193000,22200922,801,801,801,801,0
20241120,192900,22200922,801,801,801,801,0
20241120,192800,22200922,801,801,801,801,0
20241120,192700,22200922,801,801,801,801,0
20241120,192600,22200922,801,801,801,801,0
20241120,192500,22200922,801,801,801,801,0
20241120,192400,22200922,801,801,801,801,0
20241120,192300,22200922,801,801,801,801,2994
20241120,192200,22200922,801,801,801,801,0
20241120,192100,22200922,801,801,801,801,0
20241120,192000,22200922,801,801,801,801,0
20241120,191900,22200922,801,801,801,801,0
20241120,191800,22200922,801,801,801,801,0
20241120,191700,22200922,801,801,801,801,0
20241120,191600,22200922,801,801,801,801,0
20241120,191500,22200922,801,801,801,801,0
20241120,191400,22200922,801,801,801,801,0
20241120,191300,22200922,801,801,801,801,0
20241120,191200,22200922,801,801,801,801,0
20241120,191100,22200922,801,801,801,801,0
20241120,191000,22200922,801,801,801,801,0
20241120,190900,22200922,801,801,801,801,0
20241120,190800,22200922,801,801,801,801,0
20241120,190700,22200922,801,801,801,801,0
20241120,190600,22200922,801,801,801,801,0
20241120,190500,22200922,801,801,801,801,0
20241120,190400,22200922,801,801,801,801,0
20241120,190300,22200922,801,801,801,801,0
20241120,190200,22200922,801,801,801,801,0
20241120,190100,22200922,801,801,801,801,0
20241120,190000,22200922,801,801,801,801,0
20241120,185900,22200922,801,801,801,801,0
20241120,185800,22200922,801,801,801,801,0
20241120,185700,22200922,801,801,801,801,0
20241120,185600,22200922,801,801,801,801,0
20241120,185500,22200922,801,801,801,801,0
20241120,185400,22200922,801,801,801,801,0
20241120,185300,22200922,801,801,801,801,2994
20241120,185200,22200922,801,801,801,801,0
20241120,185100,22200922,801,801,801,801,0
20241120,185000,22200922,801,801,801,801,0
20241120,184900,22200922,801,801,801,801,0
20241120,184800,22200922,801,801,801,801,0
20241120,184700,22200922,801,801,801,801,0
20241120,184600,22200922,801,801,801,801,0
20241120,184500,22200922,801,801,801,801,0
20241120,184400,22200922,801,801,801,801,0
20241120,184300,22200922,801,801,801,801,0
20241120,184200,22200922,801,801,801,801,0
20241120,184100,22200922,801,801,801,801,0
20241120,184000,22200922,801,801,801,801,0
20241120,183900,22200922,801,801,801,801,0
20241120,183800,22200922,801,801,801,801,0
20241120,183700,22200922,801,801,801,801,0
20241120,183600,22200922,801,801,801,801,0
20241120,183500,22200922,801,801,801,801,0
20241120,183400,22200922,801,801,801,801,0
20241120,183300,22200922,801,801,801,801,0
20241120,183200,22200922,801,801,801,801,0
20241120,183100,22200922,801,801,801,801,0
20241120,183000,22200922,801,801,801,801,0
20241120,182900,22200922,801,801,801,801,0
20241120,182800,22200922,801,801,801,801,0
20241120,182700,22200922,801,801,801,801,0
20241120,182600,22200922,801,801,801,801,0
20241120,182500,22200922,801,801,801,801,0
20241120,182400,22200922,801,801,801,801,0
20241120,182300,22200922,801,801,801,801,2994
20241120,182200,22200922,801,801,801,801,0
20241120,182100,22200922,801,801,801,801,0
20241120,182000,22200922,801,801,801,801,0
20241120,181900,22200922,801,801,801,801,0
20241120,181800,22200922,801,801,801,801,0
20241120,181700,22200922,801,801,801,801,0
20241120,181600,22200922,801,801,801,801,0
20241120,181500,22200922,801,801,801,801,0
20241120,181400,22200922,801,801,801,801,0
20241120,181300,22200922,801,801,801,801,0
20241120,181200,22200922,801,801,801,801,0
20241120,181100,22200922,801,801,801,801,0
20241120,181000,22200922,801,801,801,801,0
20241120,180900,22200922,801,801,801,801,0
20241120,180800,22200922,801,801,801,801,0
20241120,180700,22200922,801,801,801,801,0
20241120,180600,22200922,801,801,801,801,0
20241120,180500,22200922,801,801,801,801,0
20241120,180400,22200922,801,801,801,801,0
20241120,180300,22200922,801,801,801,801,0
20241120,180200,22200922,801,801,801,801,0
20241120,180100,22200922,801,801,801,801,0
20241120,180000,22200922,801,801,801,801,0
20241120,175900,22200922,801,801,801,801,0
20241120,175800,22200922,801,801,801,801,0
20241120,175700,22200922,801,801,801,801,0
20241120,175600,22200922,801,801,801,801,0
20241120,175500,22200922,801,801,801,801,0
20241120,175400,22200922,801,801,801,801,0
20241120,175300,22200922,801,801,801,801,2994
20241120,175200,22200922,801,801,801,801,0
20241120,175100,22200922,801,801,801,801,0
20241120,175000,22200922,801,801,801,801,0
20241120,174900,22200922,801,801,801,801,0
20241120,174800,22200922,801,801,801,801,0
20241120,174700,22200922,801,801,801,801,0
20241120,174600,22200922,801,801,801,801,0
20241120,174500,22200922,801,801,801,801,0
20241120,174400,22200922,801,801,801,801,0
20241120,174300,22200922,801,801,801,801,0
20241120,174200,22200922,801,801,801,801,0
20241120,174100,22200922,801,801,801,801,0
20241120,174000,22200922,801,801,801,801,0
20241120,173900,22200922,801,801,801,801,0
20241120,173800,22200922,801,801,801,801,0
20241120,173700,22200922,801,801,801,801,0
20241120,173600,22200922,801,801,801,801,0
20241120,173500,22200922,801,801,801,801,0
20241120,173400,22200922,801,801,801,801,0
20241120,173300,22200922,801,801,801,801,0
20241120,173200,22200922,801,801,801,801,0
20241120,173100,22200922,801,801,801,801,0
20241120,173000,22200922,801,801,801,801,0
20241120,172900,22200922,801,801,801,801,0
20241120,172800,22200922,801,801,801,801,0
20241120,172700,22200922,801,801,801,801,0
20241120,172600,22200922,801,801,801,801,0
20241120,172500,22200922,801,801,801,801,0
20241120,172400,22200922,801,801,801,801,0
20241120,172300,22200922,801,801,801,801,2994
20241120,172200,22200922,801,801,801,801,0
20241120,172100,22200922,801,801,801,801,0
20241120,172000,22200922,801,801,801,801,0
20241120,171900,22200922,801,801,801,801,0
20241120,171800,22200922,801,801,801,801,0
20241120,171700,22200922,801,801,801,801,0
20241120,171600,22200922,801,801,801,801,0
20241120,171500,22200922,801,801,801,801,0
20241120,171400,22200922,801,801,801,801,0
20241120,171300,22200922,801,801,801,801,0
20241120,171200,22200922,801,801,801,801,0
20241120,171100,22200922,801,801,801,801,0
20241120,171000,22200922,801,801,801,801,0
20241120,170900,22200922,801,801,801,801,0
20241120,170800,22200922,801,801,801,801,0
20241120,170700,22200922,801,801,801,801,0
20241120,170600,22200922,801,801,801,801,0
20241120,170500,22200922,801,801,801,801,0
20241120,170400,22200922,801,801,801,801,0
20241120,170300,22200922,801,801,801,801,0
20241120,170200,22200922,801,801,801,801,0
20241120,170100,22200922,801,801,801,801,0
20241120,170000,22200922,801,801,801,801,0
20241120,165900,22200922,801,801,801,801,0
20241120,165800,22200922,801,801,801,801,0
20241120,165700,22200922,801,801,801,801,0
20241120,165600,22200922,801,801,801,801,0
20241120,165500,22200922,801,801,801,801,0
20241120,165400,22200922,801,801,801,801,0
20241120,165300,22200922,801,801,801,801,2994
20241120,165200,22200922,801,801,801,801,0
20241120,165100,22200922,801,801,801,801,0
20241120,165000,22200922,801,801,801,801,0
20241120,164900,22200922,801,801,801,801,0
20241120,164800,22200922,801,801,801,801,0
20241120,164700,22200922,801,801,801,801,0
20241120,164600,22200922,801,801,801,801,0
20241120,164500,22200922,801,801,801,801,0
20241120,164400,22200922,801,801,801,801,0
20241120,164300,22200922,801,801,801,801,0
20241120,164200,22200922,801,801,801,801,0
20241120,164100,22200922,801,801,801,801,0
20241120,164000,22200922,801,801,801,801,0
20241120,163900,22200922,801,801,801,801,0
20241120,163800,22200922,801,801,801,801,0
20241120,163700,22200922,801,801,801,801,0
20241120,163600,22200922,801,801,801,801,0
20241120,163500,22200922,801,801,801,801,0
20241120,163400,22200922,801,801,801,801,0
20241120,163300,22200922,801,801,801,801,0
20241120,163200,22200922,801,801,801,801,0
20241120,163100,22200922,801,801,801,801,0
20241120,163000,22200922,801,801,801,801,0
20241120,162900,22200922,801,801,801,801,0
20241120,162800,22200922,801,801,801,801,0
20241120,162700,22200922,801,801,801,801,0
20241120,162600,22200922,801,801,801,801,0
20241120,162500,22200922,801,801,801,801,0
20241120,162400,22200922,801,801,801,801,0
20241120,162300,22200922,801,801,801,801,2994
20241120,162200,22200922,801,801,801,801,0
20241120,162100,22200922,801,801,801,801,0
20241120,162000,22200922,801,801,801,801,0
20241120,161900,22200922,801,801,801,801,0
20241120,161800,22200922,801,801,801,801,0
20241120,161700,22200922,801,801,801,801,0
20241120,161600,22200922,801,801,801,801,0
20241120,161500,22200922,801,801,801,801,0
20241120,161400,22200922,801,801,801,801,0
20241120,161300,22200922,801,801,801,801,0
20241120,161200,22200922,801,801,801,801,0
20241120,161100,22200922,801,801,801,801,0
20241120,161000,22200922,801,801,801,801,0
20241120,160900,22200922,801,801,801,801,0
20241120,160800,22200922,801,801,801,801,0
20241120,160700,22200922,801,801,801,801,0
20241120,160600,22200922,801,801,801,801,0
20241120,160500,22200922,801,801,801,801,0
20241120,160400,22200922,801,801,801,801,0
20241120,160300,22200922,801,801,801,801,0
20241120,160200,22200922,801,801,801,801,0
20241120,160100,22200922,801,801,801,801,0
20241120,160000,22200922,801,801,801,801,0
20241120,155900,22200922,801,801,801,801,0
20241120,155800,22200922,801,801,801,801,0
20241120,155700,22200922,801,801,801,801,0
20241120,155600,22200922,801,801,801,801,0
20241120,155500,22200922,801,801,801,801,0
20241120,155400,22200922,801,801,801,801,0
20241120,155300,22200922,801,801,801,801,2994
20241120,155200,22200922,801,801,801,801,0
20241120,155100,22200922,801,801,801,801,0
20241120,155000,22200922,801,801,801,801,0
20241120,154900,22200922,801,801,801,801,0
20241120,154800,22200922,801,801,801,801,0
20241120,154700,22200922,801,801,801,801,0
20241120,154600,22200922,801,801,801,801,0
20241120,154500,22200922,801,801,801,801,0
20241120,154400,22200922,801,801,801,801,0
20241120,154300,22200922,801,801,801,801,0
20241120,154200,22200922,801,801,801,801,0
20241120,154100,22200922,801,801,801,801,0
20241120,154000,22200922,801,801,801,801,0
20241120,153900,22200922,801,801,801,801,0
20241120,153800,22200922,801,801,801,801,0
20241120,153700,22200922,801,801,801,801,0
20241120,153600,22200922,801,801,801,801,0
20241120,153500,22200922,801,801,801,801,0
20241120,153400,22200922,801,801,801,801,0
20241120,153300,22200922,801,801,801,801,0
20241120,153200,22200922,801,801,801,801,0
20241120,153100,22200922,801,801,801,801,0
20241120,153000,22200922,801,801,801,801,2994
20241120,152900,19802728,818,818,818,818,0
20241120,152800,19802728,818,818,818,818,0
20241120,152700,19802728,818,818,818,818,0
20241120,152600,19802728,818,818,818,818,0
20241120,152500,19802728,818,818,818,818,0
20241120,152400,19802728,818,818,818,818,0
20241120,152300,19802728,818,818,818,818,0
20241120,152200,19802728,818,818,818,818,0
20241120,152100,19802728,818,818,818,818,0
20241120,152000,19802728,818,818,818,818,0
20241120,151900,19802728,818,818,818,818,0
20241120,151800,19802728,818,818,818,818,0
20241120,151700,19802728,818,818,818,818,0
20241120,151600,19802728,818,818,818,818,0
20241120,151500,19802728,818,818,818,818,0
20241120,151400,19802728,818,818,818,818,1317
20241120,151300,18725422,818,818,818,818,0
20241120,151200,18725422,818,818,818,818,0
20241120,151100,18725422,818,818,818,818,0
20241120,151000,18725422,818,818,818,818,0
20241120,150900,18725422,818,818,818,818,0
20241120,150800,18725422,818,818,818,818,0
20241120,150700,18725422,818,818,818,818,0
20241120,150600,18725422,818,818,818,818,0
20241120,150500,18725422,818,818,818,818,0
20241120,150400,18725422,818,818,818,818,22
20241120,150300,18707426,818,818,818,818,0
20241120,150200,18707426,818,818,818,818,0
20241120,150100,18707426,818,818,818,818,0
20241120,150000,18707426,818,818,818,818,1
20241120,145900,18706608,809,809,809,809,0
20241120,145800,18706608,809,809,809,809,0
20241120,145700,18706608,809,809,809,809,0
20241120,145600,18706608,809,818,818,809,4054
20241120,145500,15426745,819,819,819,819,0
20241120,145400,15426745,819,830,830,819,1381
20241120,145300,14289196,831,831,831,831,9
20241120,145200,14281717,835,835,835,835,0
20241120,145100,14281717,835,835,835,835,0
20241120,145000,14281717,835,835,835,835,0
20241120,144900,14281717,835,835,835,835,0
20241120,144800,14281717,835,835,835,835,0
20241120,144700,14281717,835,835,835,835,0
20241120,144600,14281717,835,835,835,835,0
20241120,144500,14281717,835,835,835,835,0
20241120,144400,14281717,835,835,835,835,0
20241120,144300,14281717,835,835,835,835,0
20241120,144200,14281717,835,835,835,835,0
20241120,144100,14281717,835,835,835,835,0
20241120,144000,14281717,835,835,835,835,0
20241120,143900,14281717,835,835,835,835,0
20241120,143800,14281717,835,835,835,835,0
20241120,143700,14281717,835,835,835,835,0
20241120,143600,14281717,835,835,835,835,0
20241120,143500,14281717,835,835,835,835,0
20241120,143400,14281717,835,835,835,835,0
20241120,143300,14281717,835,835,835,835,0
20241120,143200,14281717,835,835,835,835,0
20241120,143100,14281717,835,835,835,835,0
20241120,143000,14281717,835,835,835,835,0
20241120,142900,14281717,835,835,835,835,0
20241120,142800,14281717,835,835,835,835,0
20241120,142700,14281717,835,835,835,835,10
20241120,142600,14273367,834,834,834,834,0
20241120,142500,14273367,834,834,834,834,0
20241120,142400,14273367,834,834,834,834,0
20241120,142300,14273367,834,834,834,834,0
20241120,142200,14273367,834,834,834,834,0
20241120,142100,14273367,834,834,834,834,0
20241120,142000,14273367,834,834,834,834,25
20241120,141900,14252517,836,836,836,836,0
20241120,141800,14252517,836,836,836,836,0
20241120,141700,14252517,836,836,836,836,0
20241120,141600,14252517,836,836,836,836,0
20241120,141500,14252517,836,836,836,836,0
20241120,141400,14252517,836,836,836,836,0
20241120,141300,14252517,836,836,836,836,0
20241120,141200,14252517,836,836,836,836,1
20241120,141100,14251681,826,827,827,826,30
20241120,141000,14226875,837,837,837,837,0
20241120,140900,14226875,837,836,837,836,2
20241120,140800,14225202,836,836,836,836,600
20241120,140700,13723602,837,837,837,837,529
20241120,140600,13280829,837,837,837,837,0
20241120,140500,13280829,837,837,837,837,0
20241120,140400,13280829,837,837,837,837,0
20241120,140300,13280829,837,837,837,837,0
20241120,140200,13280829,837,836,837,836,236
20241120,140100,13083305,836,835,837,835,3447
20241120,140000,10202932,835,835,835,835,0
20241120,135900,10202932,835,833,835,833,60
20241120,135800,10152937,833,832,833,832,21
20241120,135700,10135461,827,827,827,827,50
20241120,135600,10094111,832,832,832,832,0
20241120,135500,10094111,832,832,832,832,0
20241120,135400,10094111,832,832,832,832,1
20241120,135300,10093279,826,832,832,826,481
20241120,135200,9695434,829,829,829,829,1
20241120,135100,9694605,829,830,830,829,19
20241120,135000,9678844,833,833,833,833,0
20241120,134900,9678844,833,833,833,833,0
20241120,134800,9678844,833,833,833,833,0
20241120,134700,9678844,833,833,833,833,0
20241120,134600,9678844,833,833,833,833,1
20241120,134500,9678011,828,828,828,828,100
20241120,134400,9595211,834,834,834,834,0
20241120,134300,9595211,834,834,834,834,0
20241120,134200,9595211,834,834,834,834,0
20241120,134100,9595211,834,834,834,834,0
20241120,134000,9595211,834,834,834,834,0
20241120,133900,9595211,834,834,834,834,0
20241120,133800,9595211,834,834,834,834,0
20241120,133700,9595211,834,834,834,834,0
20241120,133600,9595211,834,834,834,834,0
20241120,133500,9595211,834,834,834,834,0
20241120,133400,9595211,834,834,834,834,0
20241120,133300,9595211,834,834,834,834,0
20241120,133200,9595211,834,834,834,834,0
20241120,133100,9595211,834,834,834,834,0
20241120,133000,9595211,834,834,834,834,100
20241120,132900,9511811,836,836,836,836,0
20241120,132800,9511811,836,836,836,836,0
20241120,132700,9511811,836,836,836,836,0
20241120,132600,9511811,836,836,836,836,0
20241120,132500,9511811,836,836,836,836,0
20241120,132400,9511811,836,836,836,836,0
20241120,132300,9511811,836,836,836,836,0
20241120,132200,9511811,836,836,836,836,0
20241120,132100,9511811,836,836,836,836,0
20241120,132000,9511811,836,835,836,835,737
20241120,131900,8896404,835,834,835,834,300
20241120,131800,8646035,834,830,834,830,387
20241120,131700,8324722,830,826,830,826,2189
20241120,131600,6514366,826,824,826,824,86
20241120,131500,6443439,824,824,824,824,1
20241120,131400,6442615,822,822,822,822,202
20241120,131300,6276571,821,821,821,821,0
20241120,131200,6276571,821,821,821,821,0
20241120,131100,6276571,821,821,821,821,0
20241120,131000,6276571,821,821,821,821,0
20241120,130900,6276571,821,821,821,821,0
20241120,130800,6276571,821,821,821,821,50
20241120,130700,6235521,821,821,821,821,0
20241120,130600,6235521,821,821,821,821,0
20241120,130500,6235521,821,821,821,821,0
20241120,130400,6235521,821,821,821,821,1001
20241120,130300,5413700,820,820,820,820,0
20241120,130200,5413700,820,820,820,820,362
20241120,130100,5116860,820,820,820,820,0
20241120,130000,5116860,820,820,820,820,0
20241120,125900,5116860,820,820,820,820,0
20241120,125800,5116860,820,820,820,820,0
20241120,125700,5116860,820,820,820,820,0
20241120,125600,5116860,820,820,820,820,670
20241120,125500,4567460,819,819,819,819,0
20241120,125400,4567460,819,819,819,819,0
20241120,125300,4567460,819,819,819,819,103
20241120,125200,4483103,818,818,818,818,64
20241120,125100,4430751,818,818,818,818,0
20241120,125000,4430751,818,818,818,818,0
20241120,124900,4430751,818,818,818,818,0
20241120,124800,4430751,818,818,818,818,0
20241120,124700,4430751,818,818,818,818,500
20241120,124600,4021751,817,817,817,817,0
20241120,124500,4021751,817,817,817,817,0
20241120,124400,4021751,817,817,817,817,0
20241120,124300,4021751,817,817,817,817,0
20241120,124200,4021751,817,817,817,817,0
20241120,124100,4021751,817,817,817,817,0
20241120,124000,4021751,817,817,817,817,0
20241120,123900,4021751,817,816,817,816,154
20241120,123800,3895944,818,818,818,818,0
20241120,123700,3895944,818,818,818,818,0
20241120,123600,3895944,818,818,818,818,0
20241120,123500,3895944,818,818,818,818,0
20241120,123400,3895944,818,818,818,818,0
20241120,123300,3895944,818,818,818,818,0
20241120,123200,3895944,818,818,818,818,0
20241120,123100,3895944,818,818,818,818,0
20241120,123000,3895944,818,818,818,818,0
20241120,122900,3895944,818,818,818,818,0
20241120,122800,3895944,818,818,818,818,0
20241120,122700,3895944,818,818,818,818,0
20241120,122600,3895944,818,818,818,818,0
20241120,122500,3895944,818,818,818,818,0
20241120,122400,3895944,818,818,818,818,0
20241120,122300,3895944,818,818,818,818,0
20241120,122200,3895944,818,818,818,818,0
20241120,122100,3895944,818,818,818,818,0
20241120,122000,3895944,818,818,818,818,0
20241120,121900,3895944,818,818,818,818,0
20241120,121800,3895944,818,818,818,818,0
20241120,121700,3895944,818,818,818,818,0
20241120,121600,3895944,818,818,818,818,0
20241120,121500,3895944,818,818,818,818,0
20241120,121400,3895944,818,818,818,818,0
20241120,121300,3895944,818,818,818,818,0
20241120,121200,3895944,818,818,818,818,0
20241120,121100,3895944,818,818,818,818,0
20241120,121000,3895944,818,818,818,818,0
20241120,120900,3895944,818,818,818,818,0
20241120,120800,3895944,818,818,818,818,0
20241120,120700,3895944,818,818,818,818,0
20241120,120600,3895944,818,818,818,818,0
20241120,120500,3895944,818,818,818,818,0
20241120,120400,3895944,818,818,818,818,0
20241120,120300,3895944,818,818,818,818,0
20241120,120200,3895944,818,818,818,818,30
20241120,120100,3871404,818,818,818,818,0
20241120,120000,3871404,818,818,818,818,0
20241120,115900,3871404,818,818,818,818,0
20241120,115800,3871404,818,818,818,818,0
20241120,115700,3871404,818,818,818,818,0
20241120,115600,3871404,818,818,818,818,0
20241120,115500,3871404,818,818,818,818,0
20241120,115400,3871404,818,818,818,818,0
20241120,115300,3871404,818,818,818,818,0
20241120,115200,3871404,818,818,818,818,0
20241120,115100,3871404,818,818,818,818,0
20241120,115000,3871404,818,818,818,818,0
20241120,114900,3871404,818,818,818,818,0
20241120,114800,3871404,818,818,818,818,0
20241120,114700,3871404,818,818,818,818,0
20241120,114600,3871404,818,818,818,818,0
20241120,114500,3871404,818,818,818,818,0
20241120,114400,3871404,818,818,818,818,0
20241120,114300,3871404,818,818,818,818,0
20241120,114200,3871404,818,818,818,818,0
20241120,114100,3871404,818,818,818,818,0
20241120,114000,3871404,818,818,818,818,1
20241120,113900,3870586,810,810,810,810,2
20241120,113800,3868966,809,809,809,809,0
20241120,113700,3868966,809,809,809,809,0
20241120,113600,3868966,809,809,809,809,0
20241120,113500,3868966,809,809,809,809,0
20241120,113400,3868966,809,809,809,809,0
20241120,113300,3868966,809,809,809,809,0
20241120,113200,3868966,809,809,809,809,0
20241120,113100,3868966,809,809,809,809,0
20241120,113000,3868966,809,809,809,809,0
20241120,112900,3868966,809,809,809,809,0
20241120,112800,3868966,809,809,809,809,0
20241120,112700,3868966,809,809,809,809,100
20241120,112600,3788066,810,810,810,810,0
20241120,112500,3788066,810,810,810,810,0
20241120,112400,3788066,810,810,810,810,0
20241120,112300,3788066,810,810,810,810,0
20241120,112200,3788066,810,810,810,810,0
20241120,112100,3788066,810,810,810,810,0
20241120,112000,3788066,810,810,810,810,1
20241120,111900,3787256,810,810,810,810,0
20241120,111800,3787256,810,810,810,810,13
20241120,111700,3776726,810,810,810,810,0
20241120,111600,3776726,810,810,810,810,0
20241120,111500,3776726,810,810,810,810,0
20241120,111400,3776726,810,810,810,810,0
20241120,111300,3776726,810,810,810,810,0
20241120,111200,3776726,810,810,810,810,0
20241120,111100,3776726,810,810,810,810,0
20241120,111000,3776726,810,810,810,810,0
20241120,110900,3776726,810,810,810,810,0
20241120,110800,3776726,810,810,810,810,0
20241120,110700,3776726,810,810,810,810,15
20241120,110600,3764576,810,810,810,810,0
20241120,110500,3764576,810,810,810,810,0
20241120,110400,3764576,810,810,810,810,0
20241120,110300,3764576,810,810,810,810,1
20241120,110200,3763766,810,810,810,810,0
20241120,110100,3763766,810,810,810,810,0
20241120,110000,3763766,810,810,810,810,2
20241120,105900,3762146,810,810,810,810,0
20241120,105800,3762146,810,810,810,810,12
20241120,105700,3752426,807,807,807,807,0
20241120,105600,3752426,807,807,807,807,0
20241120,105500,3752426,807,807,807,807,0
20241120,105400,3752426,807,807,807,807,0
20241120,105300,3752426,807,807,807,807,0
20241120,105200,3752426,807,807,807,807,0
20241120,105100,3752426,807,807,807,807,0
20241120,105000,3752426,807,807,807,807,0
20241120,104900,3752426,807,807,807,807,0
20241120,104800,3752426,807,807,807,807,0
20241120,104700,3752426,807,807,807,807,0
20241120,104600,3752426,807,807,807,807,0
20241120,104500,3752426,807,807,807,807,0
20241120,104400,3752426,807,807,807,807,0
20241120,104300,3752426,807,807,807,807,0
20241120,104200,3752426,807,807,807,807,0
20241120,104100,3752426,807,807,807,807,0
20241120,104000,3752426,807,807,807,807,0
20241120,103900,3752426,807,807,807,807,26
20241120,103800,3731444,807,807,807,807,0
20241120,103700,3731444,807,807,807,807,0
20241120,103600,3731444,807,807,807,807,0
20241120,103500,3731444,807,807,807,807,0
20241120,103400,3731444,807,807,807,807,0
20241120,103300,3731444,807,808,808,807,263
20241120,103200,3518943,808,808,808,808,0
20241120,103100,3518943,808,808,808,808,0
20241120,103000,3518943,808,808,808,808,0
20241120,102900,3518943,808,808,808,808,0
20241120,102800,3518943,808,808,808,808,0
20241120,102700,3518943,808,808,808,808,0
20241120,102600,3518943,808,810,810,808,336
20241120,102500,3247055,808,808,808,808,0
20241120,102400,3247055,808,808,808,808,0
20241120,102300,3247055,808,808,808,808,0
20241120,102200,3247055,808,808,808,808,0
20241120,102100,3247055,808,808,808,808,0
20241120,102000,3247055,808,808,808,808,0
20241120,101900,3247055,808,808,808,808,0
20241120,101800,3247055,808,808,808,808,0
20241120,101700,3247055,808,808,808,808,0
20241120,101600,3247055,808,808,808,808,0
20241120,101500,3247055,808,808,808,808,0
20241120,101400,3247055,808,808,808,808,0
20241120,101300,3247055,808,808,808,808,0
20241120,101200,3247055,808,808,808,808,0
20241120,101100,3247055,808,808,808,808,0
20241120,101000,3247055,808,808,808,808,0
20241120,100900,3247055,808,808,808,808,0
20241120,100800,3247055,808,808,808,808,0
20241120,100700,3247055,808,808,808,808,0
20241120,100600,3247055,808,817,818,808,157
20241120,100500,3118770,817,817,817,817,0
20241120,100400,3118770,817,817,817,817,0
20241120,100300,3118770,817,817,817,817,1
20241120,100200,3117953,817,817,817,817,0
20241120,100100,3117953,817,817,817,817,0
20241120,100000,3117953,817,817,817,817,1
20241120,095900,3117136,807,816,816,807,11
20241120,095800,3108169,816,816,816,816,0
20241120,095700,3108169,816,816,816,816,0
20241120,095600,3108169,816,816,816,816,0
20241120,095500,3108169,816,816,816,816,0
20241120,095400,3108169,816,816,816,816,0
20241120,095300,3108169,816,816,816,816,0
20241120,095200,3108169,816,816,816,816,0
20241120,095100,3108169,816,816,816,816,0
20241120,095000,3108169,816,816,816,816,0
20241120,094900,3108169,816,816,816,816,0
20241120,094800,3108169,816,816,816,816,0
20241120,094700,3108169,816,816,816,816,0
20241120,094600,3108169,816,816,816,816,0
20241120,094500,3108169,816,816,816,816,0
20241120,094400,3108169,816,816,816,816,0
20241120,094300,3108169,816,816,816,816,0
20241120,094200,3108169,816,816,816,816,31
20241120,094100,3082873,817,817,817,817,0
20241120,094000,3082873,817,817,817,817,0
20241120,093900,3082873,817,817,817,817,0
20241120,093800,3082873,817,817,817,817,0
20241120,093700,3082873,817,817,817,817,0
20241120,093600,3082873,817,817,817,817,0
20241120,093500,3082873,817,817,817,817,0
20241120,093400,3082873,817,817,817,817,0
20241120,093300,3082873,817,817,817,817,0
20241120,093200,3082873,817,817,817,817,0
20241120,093100,3082873,817,817,817,817,0
20241120,093000,3082873,817,817,817,817,3
20241120,092900,3080422,820,820,820,820,0
20241120,092800,3080422,820,820,820,820,0
20241120,092700,3080422,820,820,820,820,0
20241120,092600,3080422,820,820,820,820,1
20241120,092500,3079602,820,820,820,820,0
20241120,092400,3079602,820,820,820,820,0
20241120,092300,3079602,820,818,820,818,6
20241120,092200,3074688,820,813,820,813,4
20241120,092100,3071420,805,805,805,805,0
20241120,092000,3071420,805,805,805,805,0
20241120,091900,3071420,805,805,805,805,1
20241120,091800,3070615,822,822,822,822,0
20241120,091700,3070615,822,822,822,822,0
20241120,091600,3070615,822,822,822,822,0
20241120,091500,3070615,822,822,822,822,0
20241120,091400,3070615,822,822,822,822,0
20241120,091300,3070615,822,822,822,822,0
20241120,091200,3070615,822,822,822,822,0
20241120,091100,3070615,822,822,822,822,0
20241120,091000,3070615,822,822,822,822,0
20241120,090900,3070615,822,822,822,822,1
20241120,090800,3069793,806,806,806,806,0
20241120,090700,3069793,806,806,806,806,270
20241120,090600,2852173,828,828,828,828,1
20241120,090500,2851345,803,803,803,803,1
20241120,090400,2850542,828,828,828,828,0
20241120,090300,2850542,828,818,828,818,23
20241120,090200,2831609,817,817,817,817,263
20241120,090100,2616738,817,801,817,801,65
20241120,090000,2564000,800,800,800,800,3205
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195300 22200922 801 801 801 801 2994
3 20241120 195200 22200922 801 801 801 801 0
4 20241120 195100 22200922 801 801 801 801 0
5 20241120 195000 22200922 801 801 801 801 0
6 20241120 194900 22200922 801 801 801 801 0
7 20241120 194800 22200922 801 801 801 801 0
8 20241120 194700 22200922 801 801 801 801 0
9 20241120 194600 22200922 801 801 801 801 0
10 20241120 194500 22200922 801 801 801 801 0
11 20241120 194400 22200922 801 801 801 801 0
12 20241120 194300 22200922 801 801 801 801 0
13 20241120 194200 22200922 801 801 801 801 0
14 20241120 194100 22200922 801 801 801 801 0
15 20241120 194000 22200922 801 801 801 801 0
16 20241120 193900 22200922 801 801 801 801 0
17 20241120 193800 22200922 801 801 801 801 0
18 20241120 193700 22200922 801 801 801 801 0
19 20241120 193600 22200922 801 801 801 801 0
20 20241120 193500 22200922 801 801 801 801 0
21 20241120 193400 22200922 801 801 801 801 0
22 20241120 193300 22200922 801 801 801 801 0
23 20241120 193200 22200922 801 801 801 801 0
24 20241120 193100 22200922 801 801 801 801 0
25 20241120 193000 22200922 801 801 801 801 0
26 20241120 192900 22200922 801 801 801 801 0
27 20241120 192800 22200922 801 801 801 801 0
28 20241120 192700 22200922 801 801 801 801 0
29 20241120 192600 22200922 801 801 801 801 0
30 20241120 192500 22200922 801 801 801 801 0
31 20241120 192400 22200922 801 801 801 801 0
32 20241120 192300 22200922 801 801 801 801 2994
33 20241120 192200 22200922 801 801 801 801 0
34 20241120 192100 22200922 801 801 801 801 0
35 20241120 192000 22200922 801 801 801 801 0
36 20241120 191900 22200922 801 801 801 801 0
37 20241120 191800 22200922 801 801 801 801 0
38 20241120 191700 22200922 801 801 801 801 0
39 20241120 191600 22200922 801 801 801 801 0
40 20241120 191500 22200922 801 801 801 801 0
41 20241120 191400 22200922 801 801 801 801 0
42 20241120 191300 22200922 801 801 801 801 0
43 20241120 191200 22200922 801 801 801 801 0
44 20241120 191100 22200922 801 801 801 801 0
45 20241120 191000 22200922 801 801 801 801 0
46 20241120 190900 22200922 801 801 801 801 0
47 20241120 190800 22200922 801 801 801 801 0
48 20241120 190700 22200922 801 801 801 801 0
49 20241120 190600 22200922 801 801 801 801 0
50 20241120 190500 22200922 801 801 801 801 0
51 20241120 190400 22200922 801 801 801 801 0
52 20241120 190300 22200922 801 801 801 801 0
53 20241120 190200 22200922 801 801 801 801 0
54 20241120 190100 22200922 801 801 801 801 0
55 20241120 190000 22200922 801 801 801 801 0
56 20241120 185900 22200922 801 801 801 801 0
57 20241120 185800 22200922 801 801 801 801 0
58 20241120 185700 22200922 801 801 801 801 0
59 20241120 185600 22200922 801 801 801 801 0
60 20241120 185500 22200922 801 801 801 801 0
61 20241120 185400 22200922 801 801 801 801 0
62 20241120 185300 22200922 801 801 801 801 2994
63 20241120 185200 22200922 801 801 801 801 0
64 20241120 185100 22200922 801 801 801 801 0
65 20241120 185000 22200922 801 801 801 801 0
66 20241120 184900 22200922 801 801 801 801 0
67 20241120 184800 22200922 801 801 801 801 0
68 20241120 184700 22200922 801 801 801 801 0
69 20241120 184600 22200922 801 801 801 801 0
70 20241120 184500 22200922 801 801 801 801 0
71 20241120 184400 22200922 801 801 801 801 0
72 20241120 184300 22200922 801 801 801 801 0
73 20241120 184200 22200922 801 801 801 801 0
74 20241120 184100 22200922 801 801 801 801 0
75 20241120 184000 22200922 801 801 801 801 0
76 20241120 183900 22200922 801 801 801 801 0
77 20241120 183800 22200922 801 801 801 801 0
78 20241120 183700 22200922 801 801 801 801 0
79 20241120 183600 22200922 801 801 801 801 0
80 20241120 183500 22200922 801 801 801 801 0
81 20241120 183400 22200922 801 801 801 801 0
82 20241120 183300 22200922 801 801 801 801 0
83 20241120 183200 22200922 801 801 801 801 0
84 20241120 183100 22200922 801 801 801 801 0
85 20241120 183000 22200922 801 801 801 801 0
86 20241120 182900 22200922 801 801 801 801 0
87 20241120 182800 22200922 801 801 801 801 0
88 20241120 182700 22200922 801 801 801 801 0
89 20241120 182600 22200922 801 801 801 801 0
90 20241120 182500 22200922 801 801 801 801 0
91 20241120 182400 22200922 801 801 801 801 0
92 20241120 182300 22200922 801 801 801 801 2994
93 20241120 182200 22200922 801 801 801 801 0
94 20241120 182100 22200922 801 801 801 801 0
95 20241120 182000 22200922 801 801 801 801 0
96 20241120 181900 22200922 801 801 801 801 0
97 20241120 181800 22200922 801 801 801 801 0
98 20241120 181700 22200922 801 801 801 801 0
99 20241120 181600 22200922 801 801 801 801 0
100 20241120 181500 22200922 801 801 801 801 0
101 20241120 181400 22200922 801 801 801 801 0
102 20241120 181300 22200922 801 801 801 801 0
103 20241120 181200 22200922 801 801 801 801 0
104 20241120 181100 22200922 801 801 801 801 0
105 20241120 181000 22200922 801 801 801 801 0
106 20241120 180900 22200922 801 801 801 801 0
107 20241120 180800 22200922 801 801 801 801 0
108 20241120 180700 22200922 801 801 801 801 0
109 20241120 180600 22200922 801 801 801 801 0
110 20241120 180500 22200922 801 801 801 801 0
111 20241120 180400 22200922 801 801 801 801 0
112 20241120 180300 22200922 801 801 801 801 0
113 20241120 180200 22200922 801 801 801 801 0
114 20241120 180100 22200922 801 801 801 801 0
115 20241120 180000 22200922 801 801 801 801 0
116 20241120 175900 22200922 801 801 801 801 0
117 20241120 175800 22200922 801 801 801 801 0
118 20241120 175700 22200922 801 801 801 801 0
119 20241120 175600 22200922 801 801 801 801 0
120 20241120 175500 22200922 801 801 801 801 0
121 20241120 175400 22200922 801 801 801 801 0
122 20241120 175300 22200922 801 801 801 801 2994
123 20241120 175200 22200922 801 801 801 801 0
124 20241120 175100 22200922 801 801 801 801 0
125 20241120 175000 22200922 801 801 801 801 0
126 20241120 174900 22200922 801 801 801 801 0
127 20241120 174800 22200922 801 801 801 801 0
128 20241120 174700 22200922 801 801 801 801 0
129 20241120 174600 22200922 801 801 801 801 0
130 20241120 174500 22200922 801 801 801 801 0
131 20241120 174400 22200922 801 801 801 801 0
132 20241120 174300 22200922 801 801 801 801 0
133 20241120 174200 22200922 801 801 801 801 0
134 20241120 174100 22200922 801 801 801 801 0
135 20241120 174000 22200922 801 801 801 801 0
136 20241120 173900 22200922 801 801 801 801 0
137 20241120 173800 22200922 801 801 801 801 0
138 20241120 173700 22200922 801 801 801 801 0
139 20241120 173600 22200922 801 801 801 801 0
140 20241120 173500 22200922 801 801 801 801 0
141 20241120 173400 22200922 801 801 801 801 0
142 20241120 173300 22200922 801 801 801 801 0
143 20241120 173200 22200922 801 801 801 801 0
144 20241120 173100 22200922 801 801 801 801 0
145 20241120 173000 22200922 801 801 801 801 0
146 20241120 172900 22200922 801 801 801 801 0
147 20241120 172800 22200922 801 801 801 801 0
148 20241120 172700 22200922 801 801 801 801 0
149 20241120 172600 22200922 801 801 801 801 0
150 20241120 172500 22200922 801 801 801 801 0
151 20241120 172400 22200922 801 801 801 801 0
152 20241120 172300 22200922 801 801 801 801 2994
153 20241120 172200 22200922 801 801 801 801 0
154 20241120 172100 22200922 801 801 801 801 0
155 20241120 172000 22200922 801 801 801 801 0
156 20241120 171900 22200922 801 801 801 801 0
157 20241120 171800 22200922 801 801 801 801 0
158 20241120 171700 22200922 801 801 801 801 0
159 20241120 171600 22200922 801 801 801 801 0
160 20241120 171500 22200922 801 801 801 801 0
161 20241120 171400 22200922 801 801 801 801 0
162 20241120 171300 22200922 801 801 801 801 0
163 20241120 171200 22200922 801 801 801 801 0
164 20241120 171100 22200922 801 801 801 801 0
165 20241120 171000 22200922 801 801 801 801 0
166 20241120 170900 22200922 801 801 801 801 0
167 20241120 170800 22200922 801 801 801 801 0
168 20241120 170700 22200922 801 801 801 801 0
169 20241120 170600 22200922 801 801 801 801 0
170 20241120 170500 22200922 801 801 801 801 0
171 20241120 170400 22200922 801 801 801 801 0
172 20241120 170300 22200922 801 801 801 801 0
173 20241120 170200 22200922 801 801 801 801 0
174 20241120 170100 22200922 801 801 801 801 0
175 20241120 170000 22200922 801 801 801 801 0
176 20241120 165900 22200922 801 801 801 801 0
177 20241120 165800 22200922 801 801 801 801 0
178 20241120 165700 22200922 801 801 801 801 0
179 20241120 165600 22200922 801 801 801 801 0
180 20241120 165500 22200922 801 801 801 801 0
181 20241120 165400 22200922 801 801 801 801 0
182 20241120 165300 22200922 801 801 801 801 2994
183 20241120 165200 22200922 801 801 801 801 0
184 20241120 165100 22200922 801 801 801 801 0
185 20241120 165000 22200922 801 801 801 801 0
186 20241120 164900 22200922 801 801 801 801 0
187 20241120 164800 22200922 801 801 801 801 0
188 20241120 164700 22200922 801 801 801 801 0
189 20241120 164600 22200922 801 801 801 801 0
190 20241120 164500 22200922 801 801 801 801 0
191 20241120 164400 22200922 801 801 801 801 0
192 20241120 164300 22200922 801 801 801 801 0
193 20241120 164200 22200922 801 801 801 801 0
194 20241120 164100 22200922 801 801 801 801 0
195 20241120 164000 22200922 801 801 801 801 0
196 20241120 163900 22200922 801 801 801 801 0
197 20241120 163800 22200922 801 801 801 801 0
198 20241120 163700 22200922 801 801 801 801 0
199 20241120 163600 22200922 801 801 801 801 0
200 20241120 163500 22200922 801 801 801 801 0
201 20241120 163400 22200922 801 801 801 801 0
202 20241120 163300 22200922 801 801 801 801 0
203 20241120 163200 22200922 801 801 801 801 0
204 20241120 163100 22200922 801 801 801 801 0
205 20241120 163000 22200922 801 801 801 801 0
206 20241120 162900 22200922 801 801 801 801 0
207 20241120 162800 22200922 801 801 801 801 0
208 20241120 162700 22200922 801 801 801 801 0
209 20241120 162600 22200922 801 801 801 801 0
210 20241120 162500 22200922 801 801 801 801 0
211 20241120 162400 22200922 801 801 801 801 0
212 20241120 162300 22200922 801 801 801 801 2994
213 20241120 162200 22200922 801 801 801 801 0
214 20241120 162100 22200922 801 801 801 801 0
215 20241120 162000 22200922 801 801 801 801 0
216 20241120 161900 22200922 801 801 801 801 0
217 20241120 161800 22200922 801 801 801 801 0
218 20241120 161700 22200922 801 801 801 801 0
219 20241120 161600 22200922 801 801 801 801 0
220 20241120 161500 22200922 801 801 801 801 0
221 20241120 161400 22200922 801 801 801 801 0
222 20241120 161300 22200922 801 801 801 801 0
223 20241120 161200 22200922 801 801 801 801 0
224 20241120 161100 22200922 801 801 801 801 0
225 20241120 161000 22200922 801 801 801 801 0
226 20241120 160900 22200922 801 801 801 801 0
227 20241120 160800 22200922 801 801 801 801 0
228 20241120 160700 22200922 801 801 801 801 0
229 20241120 160600 22200922 801 801 801 801 0
230 20241120 160500 22200922 801 801 801 801 0
231 20241120 160400 22200922 801 801 801 801 0
232 20241120 160300 22200922 801 801 801 801 0
233 20241120 160200 22200922 801 801 801 801 0
234 20241120 160100 22200922 801 801 801 801 0
235 20241120 160000 22200922 801 801 801 801 0
236 20241120 155900 22200922 801 801 801 801 0
237 20241120 155800 22200922 801 801 801 801 0
238 20241120 155700 22200922 801 801 801 801 0
239 20241120 155600 22200922 801 801 801 801 0
240 20241120 155500 22200922 801 801 801 801 0
241 20241120 155400 22200922 801 801 801 801 0
242 20241120 155300 22200922 801 801 801 801 2994
243 20241120 155200 22200922 801 801 801 801 0
244 20241120 155100 22200922 801 801 801 801 0
245 20241120 155000 22200922 801 801 801 801 0
246 20241120 154900 22200922 801 801 801 801 0
247 20241120 154800 22200922 801 801 801 801 0
248 20241120 154700 22200922 801 801 801 801 0
249 20241120 154600 22200922 801 801 801 801 0
250 20241120 154500 22200922 801 801 801 801 0
251 20241120 154400 22200922 801 801 801 801 0
252 20241120 154300 22200922 801 801 801 801 0
253 20241120 154200 22200922 801 801 801 801 0
254 20241120 154100 22200922 801 801 801 801 0
255 20241120 154000 22200922 801 801 801 801 0
256 20241120 153900 22200922 801 801 801 801 0
257 20241120 153800 22200922 801 801 801 801 0
258 20241120 153700 22200922 801 801 801 801 0
259 20241120 153600 22200922 801 801 801 801 0
260 20241120 153500 22200922 801 801 801 801 0
261 20241120 153400 22200922 801 801 801 801 0
262 20241120 153300 22200922 801 801 801 801 0
263 20241120 153200 22200922 801 801 801 801 0
264 20241120 153100 22200922 801 801 801 801 0
265 20241120 153000 22200922 801 801 801 801 2994
266 20241120 152900 19802728 818 818 818 818 0
267 20241120 152800 19802728 818 818 818 818 0
268 20241120 152700 19802728 818 818 818 818 0
269 20241120 152600 19802728 818 818 818 818 0
270 20241120 152500 19802728 818 818 818 818 0
271 20241120 152400 19802728 818 818 818 818 0
272 20241120 152300 19802728 818 818 818 818 0
273 20241120 152200 19802728 818 818 818 818 0
274 20241120 152100 19802728 818 818 818 818 0
275 20241120 152000 19802728 818 818 818 818 0
276 20241120 151900 19802728 818 818 818 818 0
277 20241120 151800 19802728 818 818 818 818 0
278 20241120 151700 19802728 818 818 818 818 0
279 20241120 151600 19802728 818 818 818 818 0
280 20241120 151500 19802728 818 818 818 818 0
281 20241120 151400 19802728 818 818 818 818 1317
282 20241120 151300 18725422 818 818 818 818 0
283 20241120 151200 18725422 818 818 818 818 0
284 20241120 151100 18725422 818 818 818 818 0
285 20241120 151000 18725422 818 818 818 818 0
286 20241120 150900 18725422 818 818 818 818 0
287 20241120 150800 18725422 818 818 818 818 0
288 20241120 150700 18725422 818 818 818 818 0
289 20241120 150600 18725422 818 818 818 818 0
290 20241120 150500 18725422 818 818 818 818 0
291 20241120 150400 18725422 818 818 818 818 22
292 20241120 150300 18707426 818 818 818 818 0
293 20241120 150200 18707426 818 818 818 818 0
294 20241120 150100 18707426 818 818 818 818 0
295 20241120 150000 18707426 818 818 818 818 1
296 20241120 145900 18706608 809 809 809 809 0
297 20241120 145800 18706608 809 809 809 809 0
298 20241120 145700 18706608 809 809 809 809 0
299 20241120 145600 18706608 809 818 818 809 4054
300 20241120 145500 15426745 819 819 819 819 0
301 20241120 145400 15426745 819 830 830 819 1381
302 20241120 145300 14289196 831 831 831 831 9
303 20241120 145200 14281717 835 835 835 835 0
304 20241120 145100 14281717 835 835 835 835 0
305 20241120 145000 14281717 835 835 835 835 0
306 20241120 144900 14281717 835 835 835 835 0
307 20241120 144800 14281717 835 835 835 835 0
308 20241120 144700 14281717 835 835 835 835 0
309 20241120 144600 14281717 835 835 835 835 0
310 20241120 144500 14281717 835 835 835 835 0
311 20241120 144400 14281717 835 835 835 835 0
312 20241120 144300 14281717 835 835 835 835 0
313 20241120 144200 14281717 835 835 835 835 0
314 20241120 144100 14281717 835 835 835 835 0
315 20241120 144000 14281717 835 835 835 835 0
316 20241120 143900 14281717 835 835 835 835 0
317 20241120 143800 14281717 835 835 835 835 0
318 20241120 143700 14281717 835 835 835 835 0
319 20241120 143600 14281717 835 835 835 835 0
320 20241120 143500 14281717 835 835 835 835 0
321 20241120 143400 14281717 835 835 835 835 0
322 20241120 143300 14281717 835 835 835 835 0
323 20241120 143200 14281717 835 835 835 835 0
324 20241120 143100 14281717 835 835 835 835 0
325 20241120 143000 14281717 835 835 835 835 0
326 20241120 142900 14281717 835 835 835 835 0
327 20241120 142800 14281717 835 835 835 835 0
328 20241120 142700 14281717 835 835 835 835 10
329 20241120 142600 14273367 834 834 834 834 0
330 20241120 142500 14273367 834 834 834 834 0
331 20241120 142400 14273367 834 834 834 834 0
332 20241120 142300 14273367 834 834 834 834 0
333 20241120 142200 14273367 834 834 834 834 0
334 20241120 142100 14273367 834 834 834 834 0
335 20241120 142000 14273367 834 834 834 834 25
336 20241120 141900 14252517 836 836 836 836 0
337 20241120 141800 14252517 836 836 836 836 0
338 20241120 141700 14252517 836 836 836 836 0
339 20241120 141600 14252517 836 836 836 836 0
340 20241120 141500 14252517 836 836 836 836 0
341 20241120 141400 14252517 836 836 836 836 0
342 20241120 141300 14252517 836 836 836 836 0
343 20241120 141200 14252517 836 836 836 836 1
344 20241120 141100 14251681 826 827 827 826 30
345 20241120 141000 14226875 837 837 837 837 0
346 20241120 140900 14226875 837 836 837 836 2
347 20241120 140800 14225202 836 836 836 836 600
348 20241120 140700 13723602 837 837 837 837 529
349 20241120 140600 13280829 837 837 837 837 0
350 20241120 140500 13280829 837 837 837 837 0
351 20241120 140400 13280829 837 837 837 837 0
352 20241120 140300 13280829 837 837 837 837 0
353 20241120 140200 13280829 837 836 837 836 236
354 20241120 140100 13083305 836 835 837 835 3447
355 20241120 140000 10202932 835 835 835 835 0
356 20241120 135900 10202932 835 833 835 833 60
357 20241120 135800 10152937 833 832 833 832 21
358 20241120 135700 10135461 827 827 827 827 50
359 20241120 135600 10094111 832 832 832 832 0
360 20241120 135500 10094111 832 832 832 832 0
361 20241120 135400 10094111 832 832 832 832 1
362 20241120 135300 10093279 826 832 832 826 481
363 20241120 135200 9695434 829 829 829 829 1
364 20241120 135100 9694605 829 830 830 829 19
365 20241120 135000 9678844 833 833 833 833 0
366 20241120 134900 9678844 833 833 833 833 0
367 20241120 134800 9678844 833 833 833 833 0
368 20241120 134700 9678844 833 833 833 833 0
369 20241120 134600 9678844 833 833 833 833 1
370 20241120 134500 9678011 828 828 828 828 100
371 20241120 134400 9595211 834 834 834 834 0
372 20241120 134300 9595211 834 834 834 834 0
373 20241120 134200 9595211 834 834 834 834 0
374 20241120 134100 9595211 834 834 834 834 0
375 20241120 134000 9595211 834 834 834 834 0
376 20241120 133900 9595211 834 834 834 834 0
377 20241120 133800 9595211 834 834 834 834 0
378 20241120 133700 9595211 834 834 834 834 0
379 20241120 133600 9595211 834 834 834 834 0
380 20241120 133500 9595211 834 834 834 834 0
381 20241120 133400 9595211 834 834 834 834 0
382 20241120 133300 9595211 834 834 834 834 0
383 20241120 133200 9595211 834 834 834 834 0
384 20241120 133100 9595211 834 834 834 834 0
385 20241120 133000 9595211 834 834 834 834 100
386 20241120 132900 9511811 836 836 836 836 0
387 20241120 132800 9511811 836 836 836 836 0
388 20241120 132700 9511811 836 836 836 836 0
389 20241120 132600 9511811 836 836 836 836 0
390 20241120 132500 9511811 836 836 836 836 0
391 20241120 132400 9511811 836 836 836 836 0
392 20241120 132300 9511811 836 836 836 836 0
393 20241120 132200 9511811 836 836 836 836 0
394 20241120 132100 9511811 836 836 836 836 0
395 20241120 132000 9511811 836 835 836 835 737
396 20241120 131900 8896404 835 834 835 834 300
397 20241120 131800 8646035 834 830 834 830 387
398 20241120 131700 8324722 830 826 830 826 2189
399 20241120 131600 6514366 826 824 826 824 86
400 20241120 131500 6443439 824 824 824 824 1
401 20241120 131400 6442615 822 822 822 822 202
402 20241120 131300 6276571 821 821 821 821 0
403 20241120 131200 6276571 821 821 821 821 0
404 20241120 131100 6276571 821 821 821 821 0
405 20241120 131000 6276571 821 821 821 821 0
406 20241120 130900 6276571 821 821 821 821 0
407 20241120 130800 6276571 821 821 821 821 50
408 20241120 130700 6235521 821 821 821 821 0
409 20241120 130600 6235521 821 821 821 821 0
410 20241120 130500 6235521 821 821 821 821 0
411 20241120 130400 6235521 821 821 821 821 1001
412 20241120 130300 5413700 820 820 820 820 0
413 20241120 130200 5413700 820 820 820 820 362
414 20241120 130100 5116860 820 820 820 820 0
415 20241120 130000 5116860 820 820 820 820 0
416 20241120 125900 5116860 820 820 820 820 0
417 20241120 125800 5116860 820 820 820 820 0
418 20241120 125700 5116860 820 820 820 820 0
419 20241120 125600 5116860 820 820 820 820 670
420 20241120 125500 4567460 819 819 819 819 0
421 20241120 125400 4567460 819 819 819 819 0
422 20241120 125300 4567460 819 819 819 819 103
423 20241120 125200 4483103 818 818 818 818 64
424 20241120 125100 4430751 818 818 818 818 0
425 20241120 125000 4430751 818 818 818 818 0
426 20241120 124900 4430751 818 818 818 818 0
427 20241120 124800 4430751 818 818 818 818 0
428 20241120 124700 4430751 818 818 818 818 500
429 20241120 124600 4021751 817 817 817 817 0
430 20241120 124500 4021751 817 817 817 817 0
431 20241120 124400 4021751 817 817 817 817 0
432 20241120 124300 4021751 817 817 817 817 0
433 20241120 124200 4021751 817 817 817 817 0
434 20241120 124100 4021751 817 817 817 817 0
435 20241120 124000 4021751 817 817 817 817 0
436 20241120 123900 4021751 817 816 817 816 154
437 20241120 123800 3895944 818 818 818 818 0
438 20241120 123700 3895944 818 818 818 818 0
439 20241120 123600 3895944 818 818 818 818 0
440 20241120 123500 3895944 818 818 818 818 0
441 20241120 123400 3895944 818 818 818 818 0
442 20241120 123300 3895944 818 818 818 818 0
443 20241120 123200 3895944 818 818 818 818 0
444 20241120 123100 3895944 818 818 818 818 0
445 20241120 123000 3895944 818 818 818 818 0
446 20241120 122900 3895944 818 818 818 818 0
447 20241120 122800 3895944 818 818 818 818 0
448 20241120 122700 3895944 818 818 818 818 0
449 20241120 122600 3895944 818 818 818 818 0
450 20241120 122500 3895944 818 818 818 818 0
451 20241120 122400 3895944 818 818 818 818 0
452 20241120 122300 3895944 818 818 818 818 0
453 20241120 122200 3895944 818 818 818 818 0
454 20241120 122100 3895944 818 818 818 818 0
455 20241120 122000 3895944 818 818 818 818 0
456 20241120 121900 3895944 818 818 818 818 0
457 20241120 121800 3895944 818 818 818 818 0
458 20241120 121700 3895944 818 818 818 818 0
459 20241120 121600 3895944 818 818 818 818 0
460 20241120 121500 3895944 818 818 818 818 0
461 20241120 121400 3895944 818 818 818 818 0
462 20241120 121300 3895944 818 818 818 818 0
463 20241120 121200 3895944 818 818 818 818 0
464 20241120 121100 3895944 818 818 818 818 0
465 20241120 121000 3895944 818 818 818 818 0
466 20241120 120900 3895944 818 818 818 818 0
467 20241120 120800 3895944 818 818 818 818 0
468 20241120 120700 3895944 818 818 818 818 0
469 20241120 120600 3895944 818 818 818 818 0
470 20241120 120500 3895944 818 818 818 818 0
471 20241120 120400 3895944 818 818 818 818 0
472 20241120 120300 3895944 818 818 818 818 0
473 20241120 120200 3895944 818 818 818 818 30
474 20241120 120100 3871404 818 818 818 818 0
475 20241120 120000 3871404 818 818 818 818 0
476 20241120 115900 3871404 818 818 818 818 0
477 20241120 115800 3871404 818 818 818 818 0
478 20241120 115700 3871404 818 818 818 818 0
479 20241120 115600 3871404 818 818 818 818 0
480 20241120 115500 3871404 818 818 818 818 0
481 20241120 115400 3871404 818 818 818 818 0
482 20241120 115300 3871404 818 818 818 818 0
483 20241120 115200 3871404 818 818 818 818 0
484 20241120 115100 3871404 818 818 818 818 0
485 20241120 115000 3871404 818 818 818 818 0
486 20241120 114900 3871404 818 818 818 818 0
487 20241120 114800 3871404 818 818 818 818 0
488 20241120 114700 3871404 818 818 818 818 0
489 20241120 114600 3871404 818 818 818 818 0
490 20241120 114500 3871404 818 818 818 818 0
491 20241120 114400 3871404 818 818 818 818 0
492 20241120 114300 3871404 818 818 818 818 0
493 20241120 114200 3871404 818 818 818 818 0
494 20241120 114100 3871404 818 818 818 818 0
495 20241120 114000 3871404 818 818 818 818 1
496 20241120 113900 3870586 810 810 810 810 2
497 20241120 113800 3868966 809 809 809 809 0
498 20241120 113700 3868966 809 809 809 809 0
499 20241120 113600 3868966 809 809 809 809 0
500 20241120 113500 3868966 809 809 809 809 0
501 20241120 113400 3868966 809 809 809 809 0
502 20241120 113300 3868966 809 809 809 809 0
503 20241120 113200 3868966 809 809 809 809 0
504 20241120 113100 3868966 809 809 809 809 0
505 20241120 113000 3868966 809 809 809 809 0
506 20241120 112900 3868966 809 809 809 809 0
507 20241120 112800 3868966 809 809 809 809 0
508 20241120 112700 3868966 809 809 809 809 100
509 20241120 112600 3788066 810 810 810 810 0
510 20241120 112500 3788066 810 810 810 810 0
511 20241120 112400 3788066 810 810 810 810 0
512 20241120 112300 3788066 810 810 810 810 0
513 20241120 112200 3788066 810 810 810 810 0
514 20241120 112100 3788066 810 810 810 810 0
515 20241120 112000 3788066 810 810 810 810 1
516 20241120 111900 3787256 810 810 810 810 0
517 20241120 111800 3787256 810 810 810 810 13
518 20241120 111700 3776726 810 810 810 810 0
519 20241120 111600 3776726 810 810 810 810 0
520 20241120 111500 3776726 810 810 810 810 0
521 20241120 111400 3776726 810 810 810 810 0
522 20241120 111300 3776726 810 810 810 810 0
523 20241120 111200 3776726 810 810 810 810 0
524 20241120 111100 3776726 810 810 810 810 0
525 20241120 111000 3776726 810 810 810 810 0
526 20241120 110900 3776726 810 810 810 810 0
527 20241120 110800 3776726 810 810 810 810 0
528 20241120 110700 3776726 810 810 810 810 15
529 20241120 110600 3764576 810 810 810 810 0
530 20241120 110500 3764576 810 810 810 810 0
531 20241120 110400 3764576 810 810 810 810 0
532 20241120 110300 3764576 810 810 810 810 1
533 20241120 110200 3763766 810 810 810 810 0
534 20241120 110100 3763766 810 810 810 810 0
535 20241120 110000 3763766 810 810 810 810 2
536 20241120 105900 3762146 810 810 810 810 0
537 20241120 105800 3762146 810 810 810 810 12
538 20241120 105700 3752426 807 807 807 807 0
539 20241120 105600 3752426 807 807 807 807 0
540 20241120 105500 3752426 807 807 807 807 0
541 20241120 105400 3752426 807 807 807 807 0
542 20241120 105300 3752426 807 807 807 807 0
543 20241120 105200 3752426 807 807 807 807 0
544 20241120 105100 3752426 807 807 807 807 0
545 20241120 105000 3752426 807 807 807 807 0
546 20241120 104900 3752426 807 807 807 807 0
547 20241120 104800 3752426 807 807 807 807 0
548 20241120 104700 3752426 807 807 807 807 0
549 20241120 104600 3752426 807 807 807 807 0
550 20241120 104500 3752426 807 807 807 807 0
551 20241120 104400 3752426 807 807 807 807 0
552 20241120 104300 3752426 807 807 807 807 0
553 20241120 104200 3752426 807 807 807 807 0
554 20241120 104100 3752426 807 807 807 807 0
555 20241120 104000 3752426 807 807 807 807 0
556 20241120 103900 3752426 807 807 807 807 26
557 20241120 103800 3731444 807 807 807 807 0
558 20241120 103700 3731444 807 807 807 807 0
559 20241120 103600 3731444 807 807 807 807 0
560 20241120 103500 3731444 807 807 807 807 0
561 20241120 103400 3731444 807 807 807 807 0
562 20241120 103300 3731444 807 808 808 807 263
563 20241120 103200 3518943 808 808 808 808 0
564 20241120 103100 3518943 808 808 808 808 0
565 20241120 103000 3518943 808 808 808 808 0
566 20241120 102900 3518943 808 808 808 808 0
567 20241120 102800 3518943 808 808 808 808 0
568 20241120 102700 3518943 808 808 808 808 0
569 20241120 102600 3518943 808 810 810 808 336
570 20241120 102500 3247055 808 808 808 808 0
571 20241120 102400 3247055 808 808 808 808 0
572 20241120 102300 3247055 808 808 808 808 0
573 20241120 102200 3247055 808 808 808 808 0
574 20241120 102100 3247055 808 808 808 808 0
575 20241120 102000 3247055 808 808 808 808 0
576 20241120 101900 3247055 808 808 808 808 0
577 20241120 101800 3247055 808 808 808 808 0
578 20241120 101700 3247055 808 808 808 808 0
579 20241120 101600 3247055 808 808 808 808 0
580 20241120 101500 3247055 808 808 808 808 0
581 20241120 101400 3247055 808 808 808 808 0
582 20241120 101300 3247055 808 808 808 808 0
583 20241120 101200 3247055 808 808 808 808 0
584 20241120 101100 3247055 808 808 808 808 0
585 20241120 101000 3247055 808 808 808 808 0
586 20241120 100900 3247055 808 808 808 808 0
587 20241120 100800 3247055 808 808 808 808 0
588 20241120 100700 3247055 808 808 808 808 0
589 20241120 100600 3247055 808 817 818 808 157
590 20241120 100500 3118770 817 817 817 817 0
591 20241120 100400 3118770 817 817 817 817 0
592 20241120 100300 3118770 817 817 817 817 1
593 20241120 100200 3117953 817 817 817 817 0
594 20241120 100100 3117953 817 817 817 817 0
595 20241120 100000 3117953 817 817 817 817 1
596 20241120 095900 3117136 807 816 816 807 11
597 20241120 095800 3108169 816 816 816 816 0
598 20241120 095700 3108169 816 816 816 816 0
599 20241120 095600 3108169 816 816 816 816 0
600 20241120 095500 3108169 816 816 816 816 0
601 20241120 095400 3108169 816 816 816 816 0
602 20241120 095300 3108169 816 816 816 816 0
603 20241120 095200 3108169 816 816 816 816 0
604 20241120 095100 3108169 816 816 816 816 0
605 20241120 095000 3108169 816 816 816 816 0
606 20241120 094900 3108169 816 816 816 816 0
607 20241120 094800 3108169 816 816 816 816 0
608 20241120 094700 3108169 816 816 816 816 0
609 20241120 094600 3108169 816 816 816 816 0
610 20241120 094500 3108169 816 816 816 816 0
611 20241120 094400 3108169 816 816 816 816 0
612 20241120 094300 3108169 816 816 816 816 0
613 20241120 094200 3108169 816 816 816 816 31
614 20241120 094100 3082873 817 817 817 817 0
615 20241120 094000 3082873 817 817 817 817 0
616 20241120 093900 3082873 817 817 817 817 0
617 20241120 093800 3082873 817 817 817 817 0
618 20241120 093700 3082873 817 817 817 817 0
619 20241120 093600 3082873 817 817 817 817 0
620 20241120 093500 3082873 817 817 817 817 0
621 20241120 093400 3082873 817 817 817 817 0
622 20241120 093300 3082873 817 817 817 817 0
623 20241120 093200 3082873 817 817 817 817 0
624 20241120 093100 3082873 817 817 817 817 0
625 20241120 093000 3082873 817 817 817 817 3
626 20241120 092900 3080422 820 820 820 820 0
627 20241120 092800 3080422 820 820 820 820 0
628 20241120 092700 3080422 820 820 820 820 0
629 20241120 092600 3080422 820 820 820 820 1
630 20241120 092500 3079602 820 820 820 820 0
631 20241120 092400 3079602 820 820 820 820 0
632 20241120 092300 3079602 820 818 820 818 6
633 20241120 092200 3074688 820 813 820 813 4
634 20241120 092100 3071420 805 805 805 805 0
635 20241120 092000 3071420 805 805 805 805 0
636 20241120 091900 3071420 805 805 805 805 1
637 20241120 091800 3070615 822 822 822 822 0
638 20241120 091700 3070615 822 822 822 822 0
639 20241120 091600 3070615 822 822 822 822 0
640 20241120 091500 3070615 822 822 822 822 0
641 20241120 091400 3070615 822 822 822 822 0
642 20241120 091300 3070615 822 822 822 822 0
643 20241120 091200 3070615 822 822 822 822 0
644 20241120 091100 3070615 822 822 822 822 0
645 20241120 091000 3070615 822 822 822 822 0
646 20241120 090900 3070615 822 822 822 822 1
647 20241120 090800 3069793 806 806 806 806 0
648 20241120 090700 3069793 806 806 806 806 270
649 20241120 090600 2852173 828 828 828 828 1
650 20241120 090500 2851345 803 803 803 803 1
651 20241120 090400 2850542 828 828 828 828 0
652 20241120 090300 2850542 828 818 828 818 23
653 20241120 090200 2831609 817 817 817 817 263
654 20241120 090100 2616738 817 801 817 801 65
655 20241120 090000 2564000 800 800 800 800 3205