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

656
085810/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195400,179328425,801,801,801,801,3007
20241120,195300,179328425,801,801,801,801,0
20241120,195200,179328425,801,801,801,801,0
20241120,195100,179328425,801,801,801,801,0
20241120,195000,179328425,801,801,801,801,0
20241120,194900,179328425,801,801,801,801,0
20241120,194800,179328425,801,801,801,801,0
20241120,194700,179328425,801,801,801,801,0
20241120,194600,179328425,801,801,801,801,0
20241120,194500,179328425,801,801,801,801,0
20241120,194400,179328425,801,801,801,801,0
20241120,194300,179328425,801,801,801,801,0
20241120,194200,179328425,801,801,801,801,0
20241120,194100,179328425,801,801,801,801,0
20241120,194000,179328425,801,801,801,801,0
20241120,193900,179328425,801,801,801,801,0
20241120,193800,179328425,801,801,801,801,0
20241120,193700,179328425,801,801,801,801,0
20241120,193600,179328425,801,801,801,801,0
20241120,193500,179328425,801,801,801,801,0
20241120,193400,179328425,801,801,801,801,0
20241120,193300,179328425,801,801,801,801,0
20241120,193200,179328425,801,801,801,801,0
20241120,193100,179328425,801,801,801,801,0
20241120,193000,179328425,801,801,801,801,0
20241120,192900,179328425,801,801,801,801,0
20241120,192800,179328425,801,801,801,801,0
20241120,192700,179328425,801,801,801,801,0
20241120,192600,179328425,801,801,801,801,0
20241120,192500,179328425,801,801,801,801,0
20241120,192400,179328425,801,801,801,801,3007
20241120,192300,179328425,801,801,801,801,0
20241120,192200,179328425,801,801,801,801,0
20241120,192100,179328425,801,801,801,801,0
20241120,192000,179328425,801,801,801,801,0
20241120,191900,179328425,801,801,801,801,0
20241120,191800,179328425,801,801,801,801,0
20241120,191700,179328425,801,801,801,801,0
20241120,191600,179328425,801,801,801,801,0
20241120,191500,179328425,801,801,801,801,0
20241120,191400,179328425,801,801,801,801,0
20241120,191300,179328425,801,801,801,801,0
20241120,191200,179328425,801,801,801,801,0
20241120,191100,179328425,801,801,801,801,0
20241120,191000,179328425,801,801,801,801,0
20241120,190900,179328425,801,801,801,801,0
20241120,190800,179328425,801,801,801,801,0
20241120,190700,179328425,801,801,801,801,0
20241120,190600,179328425,801,801,801,801,0
20241120,190500,179328425,801,801,801,801,0
20241120,190400,179328425,801,801,801,801,0
20241120,190300,179328425,801,801,801,801,0
20241120,190200,179328425,801,801,801,801,0
20241120,190100,179328425,801,801,801,801,0
20241120,190000,179328425,801,801,801,801,0
20241120,185900,179328425,801,801,801,801,0
20241120,185800,179328425,801,801,801,801,0
20241120,185700,179328425,801,801,801,801,0
20241120,185600,179328425,801,801,801,801,0
20241120,185500,179328425,801,801,801,801,0
20241120,185400,179328425,801,801,801,801,3007
20241120,185300,179328425,801,801,801,801,0
20241120,185200,179328425,801,801,801,801,0
20241120,185100,179328425,801,801,801,801,0
20241120,185000,179328425,801,801,801,801,0
20241120,184900,179328425,801,801,801,801,0
20241120,184800,179328425,801,801,801,801,0
20241120,184700,179328425,801,801,801,801,0
20241120,184600,179328425,801,801,801,801,0
20241120,184500,179328425,801,801,801,801,0
20241120,184400,179328425,801,801,801,801,0
20241120,184300,179328425,801,801,801,801,0
20241120,184200,179328425,801,801,801,801,0
20241120,184100,179328425,801,801,801,801,0
20241120,184000,179328425,801,801,801,801,0
20241120,183900,179328425,801,801,801,801,0
20241120,183800,179328425,801,801,801,801,0
20241120,183700,179328425,801,801,801,801,0
20241120,183600,179328425,801,801,801,801,0
20241120,183500,179328425,801,801,801,801,0
20241120,183400,179328425,801,801,801,801,0
20241120,183300,179328425,801,801,801,801,0
20241120,183200,179328425,801,801,801,801,0
20241120,183100,179328425,801,801,801,801,0
20241120,183000,179328425,801,801,801,801,0
20241120,182900,179328425,801,801,801,801,0
20241120,182800,179328425,801,801,801,801,0
20241120,182700,179328425,801,801,801,801,0
20241120,182600,179328425,801,801,801,801,0
20241120,182500,179328425,801,801,801,801,0
20241120,182400,179328425,801,801,801,801,3007
20241120,182300,179328425,801,801,801,801,0
20241120,182200,179328425,801,801,801,801,0
20241120,182100,179328425,801,801,801,801,0
20241120,182000,179328425,801,801,801,801,0
20241120,181900,179328425,801,801,801,801,0
20241120,181800,179328425,801,801,801,801,0
20241120,181700,179328425,801,801,801,801,0
20241120,181600,179328425,801,801,801,801,0
20241120,181500,179328425,801,801,801,801,0
20241120,181400,179328425,801,801,801,801,0
20241120,181300,179328425,801,801,801,801,0
20241120,181200,179328425,801,801,801,801,0
20241120,181100,179328425,801,801,801,801,0
20241120,181000,179328425,801,801,801,801,0
20241120,180900,179328425,801,801,801,801,0
20241120,180800,179328425,801,801,801,801,0
20241120,180700,179328425,801,801,801,801,0
20241120,180600,179328425,801,801,801,801,0
20241120,180500,179328425,801,801,801,801,0
20241120,180400,179328425,801,801,801,801,0
20241120,180300,179328425,801,801,801,801,0
20241120,180200,179328425,801,801,801,801,0
20241120,180100,179328425,801,801,801,801,0
20241120,180000,179328425,801,801,801,801,0
20241120,175900,179328425,801,801,801,801,0
20241120,175800,179328425,801,801,801,801,0
20241120,175700,179328425,801,801,801,801,0
20241120,175600,179328425,801,801,801,801,0
20241120,175500,179328425,801,801,801,801,0
20241120,175400,179328425,801,801,801,801,3007
20241120,175300,179328425,801,801,801,801,0
20241120,175200,179328425,801,801,801,801,0
20241120,175100,179328425,801,801,801,801,0
20241120,175000,179328425,801,801,801,801,0
20241120,174900,179328425,801,801,801,801,0
20241120,174800,179328425,801,801,801,801,0
20241120,174700,179328425,801,801,801,801,0
20241120,174600,179328425,801,801,801,801,0
20241120,174500,179328425,801,801,801,801,0
20241120,174400,179328425,801,801,801,801,0
20241120,174300,179328425,801,801,801,801,0
20241120,174200,179328425,801,801,801,801,0
20241120,174100,179328425,801,801,801,801,0
20241120,174000,179328425,801,801,801,801,0
20241120,173900,179328425,801,801,801,801,0
20241120,173800,179328425,801,801,801,801,0
20241120,173700,179328425,801,801,801,801,0
20241120,173600,179328425,801,801,801,801,0
20241120,173500,179328425,801,801,801,801,0
20241120,173400,179328425,801,801,801,801,0
20241120,173300,179328425,801,801,801,801,0
20241120,173200,179328425,801,801,801,801,0
20241120,173100,179328425,801,801,801,801,0
20241120,173000,179328425,801,801,801,801,0
20241120,172900,179328425,801,801,801,801,0
20241120,172800,179328425,801,801,801,801,0
20241120,172700,179328425,801,801,801,801,0
20241120,172600,179328425,801,801,801,801,0
20241120,172500,179328425,801,801,801,801,0
20241120,172400,179328425,801,801,801,801,3007
20241120,172300,179328425,801,801,801,801,0
20241120,172200,179328425,801,801,801,801,0
20241120,172100,179328425,801,801,801,801,0
20241120,172000,179328425,801,801,801,801,0
20241120,171900,179328425,801,801,801,801,0
20241120,171800,179328425,801,801,801,801,0
20241120,171700,179328425,801,801,801,801,0
20241120,171600,179328425,801,801,801,801,0
20241120,171500,179328425,801,801,801,801,0
20241120,171400,179328425,801,801,801,801,0
20241120,171300,179328425,801,801,801,801,0
20241120,171200,179328425,801,801,801,801,0
20241120,171100,179328425,801,801,801,801,0
20241120,171000,179328425,801,801,801,801,0
20241120,170900,179328425,801,801,801,801,0
20241120,170800,179328425,801,801,801,801,0
20241120,170700,179328425,801,801,801,801,0
20241120,170600,179328425,801,801,801,801,0
20241120,170500,179328425,801,801,801,801,0
20241120,170400,179328425,801,801,801,801,0
20241120,170300,179328425,801,801,801,801,0
20241120,170200,179328425,801,801,801,801,0
20241120,170100,179328425,801,801,801,801,0
20241120,170000,179328425,801,801,801,801,0
20241120,165900,179328425,801,801,801,801,0
20241120,165800,179328425,801,801,801,801,0
20241120,165700,179328425,801,801,801,801,0
20241120,165600,179328425,801,801,801,801,0
20241120,165500,179328425,801,801,801,801,0
20241120,165400,179328425,801,801,801,801,3007
20241120,165300,179328425,801,801,801,801,0
20241120,165200,179328425,801,801,801,801,0
20241120,165100,179328425,801,801,801,801,0
20241120,165000,179328425,801,801,801,801,0
20241120,164900,179328425,801,801,801,801,0
20241120,164800,179328425,801,801,801,801,0
20241120,164700,179328425,801,801,801,801,0
20241120,164600,179328425,801,801,801,801,0
20241120,164500,179328425,801,801,801,801,0
20241120,164400,179328425,801,801,801,801,0
20241120,164300,179328425,801,801,801,801,0
20241120,164200,179328425,801,801,801,801,0
20241120,164100,179328425,801,801,801,801,0
20241120,164000,179328425,801,801,801,801,0
20241120,163900,179328425,801,801,801,801,0
20241120,163800,179328425,801,801,801,801,0
20241120,163700,179328425,801,801,801,801,0
20241120,163600,179328425,801,801,801,801,0
20241120,163500,179328425,801,801,801,801,0
20241120,163400,179328425,801,801,801,801,0
20241120,163300,179328425,801,801,801,801,0
20241120,163200,179328425,801,801,801,801,0
20241120,163100,179328425,801,801,801,801,0
20241120,163000,179328425,801,801,801,801,0
20241120,162900,179328425,801,801,801,801,0
20241120,162800,179328425,801,801,801,801,0
20241120,162700,179328425,801,801,801,801,0
20241120,162600,179328425,801,801,801,801,0
20241120,162500,179328425,801,801,801,801,0
20241120,162400,179328425,801,801,801,801,3007
20241120,162300,179328425,801,801,801,801,0
20241120,162200,179328425,801,801,801,801,0
20241120,162100,179328425,801,801,801,801,0
20241120,162000,179328425,801,801,801,801,0
20241120,161900,179328425,801,801,801,801,0
20241120,161800,179328425,801,801,801,801,0
20241120,161700,179328425,801,801,801,801,0
20241120,161600,179328425,801,801,801,801,0
20241120,161500,179328425,801,801,801,801,0
20241120,161400,179328425,801,801,801,801,0
20241120,161300,179328425,801,801,801,801,0
20241120,161200,179328425,801,801,801,801,0
20241120,161100,179328425,801,801,801,801,0
20241120,161000,179328425,801,801,801,801,0
20241120,160900,179328425,801,801,801,801,0
20241120,160800,179328425,801,801,801,801,0
20241120,160700,179328425,801,801,801,801,0
20241120,160600,179328425,801,801,801,801,0
20241120,160500,179328425,801,801,801,801,0
20241120,160400,179328425,801,801,801,801,0
20241120,160300,179328425,801,801,801,801,0
20241120,160200,179328425,801,801,801,801,0
20241120,160100,179328425,801,801,801,801,0
20241120,160000,179328425,801,801,801,801,0
20241120,155900,179328425,801,801,801,801,0
20241120,155800,179328425,801,801,801,801,0
20241120,155700,179328425,801,801,801,801,0
20241120,155600,179328425,801,801,801,801,0
20241120,155500,179328425,801,801,801,801,0
20241120,155400,179328425,801,801,801,801,3007
20241120,155300,179328425,801,801,801,801,0
20241120,155200,179328425,801,801,801,801,0
20241120,155100,179328425,801,801,801,801,0
20241120,155000,179328425,801,801,801,801,0
20241120,154900,179328425,801,801,801,801,0
20241120,154800,179328425,801,801,801,801,0
20241120,154700,179328425,801,801,801,801,0
20241120,154600,179328425,801,801,801,801,0
20241120,154500,179328425,801,801,801,801,0
20241120,154400,179328425,801,801,801,801,0
20241120,154300,179328425,801,801,801,801,0
20241120,154200,179328425,801,801,801,801,0
20241120,154100,179328425,801,801,801,801,0
20241120,154000,179328425,801,801,801,801,0
20241120,153900,179328425,801,801,801,801,0
20241120,153800,179328425,801,801,801,801,0
20241120,153700,179328425,801,801,801,801,0
20241120,153600,179328425,801,801,801,801,0
20241120,153500,179328425,801,801,801,801,0
20241120,153400,179328425,801,801,801,801,0
20241120,153300,179328425,801,801,801,801,0
20241120,153200,179328425,801,801,801,801,0
20241120,153100,179328425,801,801,801,801,0
20241120,153000,179328425,801,801,801,801,3007
20241120,152900,176919818,794,794,794,794,0
20241120,152800,176919818,794,794,794,794,0
20241120,152700,176919818,794,794,794,794,0
20241120,152600,176919818,794,794,794,794,0
20241120,152500,176919818,794,794,794,794,0
20241120,152400,176919818,794,794,794,794,0
20241120,152300,176919818,794,794,794,794,0
20241120,152200,176919818,794,794,794,794,0
20241120,152100,176919818,794,794,794,794,0
20241120,152000,176919818,794,794,794,794,0
20241120,151900,176919818,794,793,794,793,460
20241120,151800,176554669,790,790,790,786,343
20241120,151700,176284706,793,793,793,793,0
20241120,151600,176284706,793,793,793,793,7
20241120,151500,176279155,792,790,792,790,24
20241120,151400,176260176,791,790,791,790,494
20241120,151300,175869663,790,790,790,790,30
20241120,151200,175845963,790,787,791,787,1203
20241120,151100,174896846,787,787,787,787,1
20241120,151000,174896059,787,787,787,787,176
20241120,150900,174757547,788,788,788,788,3
20241120,150800,174755183,789,789,789,789,53
20241120,150700,174713366,789,790,790,789,272
20241120,150600,174498633,790,786,790,786,103
20241120,150500,174417274,785,785,785,785,183
20241120,150400,174273619,784,784,784,784,78
20241120,150300,174212467,785,783,785,783,147
20241120,150200,174097212,783,783,783,783,0
20241120,150100,174097212,783,786,786,783,33
20241120,150000,174071301,786,783,786,783,153
20241120,145900,173951292,783,783,783,783,0
20241120,145800,173951292,783,788,788,783,105
20241120,145700,173868567,788,788,788,788,0
20241120,145600,173868567,788,786,788,786,177
20241120,145500,173729247,788,788,788,788,0
20241120,145400,173729247,788,788,788,788,171
20241120,145300,173594499,786,786,786,786,0
20241120,145200,173594499,786,783,786,783,669
20241120,145100,173069117,782,782,782,782,86
20241120,145000,173001865,783,783,783,783,179
20241120,144900,172861708,783,783,783,783,423
20241120,144800,172530499,783,784,784,783,811
20241120,144700,171895162,785,785,785,785,8
20241120,144600,171888882,785,786,786,785,123
20241120,144500,171792316,785,785,785,785,1196
20241120,144400,170853456,785,785,785,785,87
20241120,144300,170785161,785,785,785,785,171
20241120,144200,170650926,785,785,785,785,153
20241120,144100,170530821,785,785,785,785,198
20241120,144000,170375391,786,786,786,786,10
20241120,143900,170367531,786,786,786,786,0
20241120,143800,170367531,786,791,791,786,92
20241120,143700,170295205,791,787,793,786,123
20241120,143600,170198480,787,788,788,787,181
20241120,143500,170055853,794,794,794,794,0
20241120,143400,170055853,794,796,796,786,159
20241120,143300,169929453,797,797,797,797,900
20241120,143200,169212153,785,782,786,782,5929
20241120,143100,164558724,783,783,783,783,8
20241120,143000,164552460,779,777,779,777,1325
20241120,142900,163520635,776,776,776,776,107
20241120,142800,163437603,776,771,776,771,212
20241120,142700,163273781,776,771,778,771,1842
20241120,142600,161843185,771,771,771,771,0
20241120,142500,161843185,771,784,784,767,22334
20241120,142400,144539202,784,784,784,784,162
20241120,142300,144412194,785,785,785,785,3070
20241120,142200,142002244,785,785,785,785,143
20241120,142100,141889989,786,786,786,786,119
20241120,142000,141796455,791,791,791,791,20
20241120,141900,141780635,791,791,791,791,10
20241120,141800,141772725,792,792,792,792,54
20241120,141700,141729957,794,792,794,792,185
20241120,141600,141583368,794,786,794,785,2849
20241120,141500,139342412,786,786,786,786,0
20241120,141400,139342412,786,786,786,786,0
20241120,141300,139342412,786,786,786,786,425
20241120,141200,139008362,790,790,790,790,209
20241120,141100,138843252,790,790,790,790,306
20241120,141000,138601512,790,790,790,790,0
20241120,140900,138601512,790,790,790,790,0
20241120,140800,138601512,790,790,790,790,461
20241120,140700,138237322,790,795,795,790,7453
20241120,140600,132322927,795,795,795,795,1106
20241120,140500,131443657,796,795,796,795,886
20241120,140400,130739187,797,797,797,797,0
20241120,140300,130739187,797,797,797,797,1
20241120,140200,130738390,796,796,796,796,134
20241120,140100,130631726,795,796,797,795,635
20241120,140000,130126311,796,796,796,796,50
20241120,135900,130086511,797,797,797,797,35
20241120,135800,130058616,797,797,797,797,0
20241120,135700,130058616,797,797,797,797,0
20241120,135600,130058616,797,797,797,797,0
20241120,135500,130058616,797,797,797,797,261
20241120,135400,129850599,802,802,802,802,0
20241120,135300,129850599,802,802,802,802,4
20241120,135200,129847391,802,802,802,802,0
20241120,135100,129847391,802,802,802,802,0
20241120,135000,129847391,802,802,802,802,0
20241120,134900,129847391,802,802,802,802,0
20241120,134800,129847391,802,802,802,802,0
20241120,134700,129847391,802,802,802,802,0
20241120,134600,129847391,802,802,802,802,0
20241120,134500,129847391,802,802,802,802,0
20241120,134400,129847391,802,802,802,802,0
20241120,134300,129847391,802,802,802,802,0
20241120,134200,129847391,802,802,802,802,23
20241120,134100,129828945,802,802,802,802,0
20241120,134000,129828945,802,802,802,802,0
20241120,133900,129828945,802,802,802,802,0
20241120,133800,129828945,802,802,802,802,0
20241120,133700,129828945,802,802,802,802,0
20241120,133600,129828945,802,802,802,802,0
20241120,133500,129828945,802,802,802,802,0
20241120,133400,129828945,802,802,802,802,310
20241120,133300,129580325,802,802,802,802,0
20241120,133200,129580325,802,802,802,802,0
20241120,133100,129580325,802,802,802,802,137
20241120,133000,129470451,800,800,800,800,0
20241120,132900,129470451,800,800,800,800,0
20241120,132800,129470451,800,800,800,800,0
20241120,132700,129470451,800,800,800,800,0
20241120,132600,129470451,800,800,800,800,0
20241120,132500,129470451,800,800,800,800,500
20241120,132400,129070451,800,800,800,800,0
20241120,132300,129070451,800,800,800,800,60
20241120,132200,129022451,800,800,800,800,0
20241120,132100,129022451,800,800,800,800,0
20241120,132000,129022451,800,800,800,800,1
20241120,131900,129021651,799,799,799,799,0
20241120,131800,129021651,799,799,799,799,2547
20241120,131700,126986598,794,794,794,794,1259
20241120,131600,125986952,794,794,794,794,0
20241120,131500,125986952,794,794,794,794,0
20241120,131400,125986952,794,797,797,794,18043
20241120,131300,111638797,799,799,799,799,0
20241120,131200,111638797,799,799,799,799,0
20241120,131100,111638797,799,799,799,799,0
20241120,131000,111638797,799,799,799,799,58
20241120,130900,111592455,799,799,799,799,104
20241120,130800,111509359,797,798,798,797,113
20241120,130700,111419186,799,799,799,799,0
20241120,130600,111419186,799,799,799,799,0
20241120,130500,111419186,799,799,799,799,0
20241120,130400,111419186,799,799,799,799,0
20241120,130300,111419186,799,798,799,798,191
20241120,130200,111266627,798,798,798,798,150
20241120,130100,111146927,801,801,801,801,0
20241120,130000,111146927,801,801,801,801,0
20241120,125900,111146927,801,801,801,801,97
20241120,125800,111069230,801,800,801,800,129
20241120,125700,110965958,797,797,797,797,0
20241120,125600,110965958,797,797,797,797,150
20241120,125500,110846408,796,796,796,796,204
20241120,125400,110684024,797,797,797,797,100
20241120,125300,110604324,796,796,796,796,72
20241120,125200,110547012,797,797,797,797,267
20241120,125100,110334213,802,802,802,802,0
20241120,125000,110334213,802,802,802,802,0
20241120,124900,110334213,802,802,802,802,2
20241120,124800,110332609,797,796,797,796,789
20241120,124700,109703832,797,796,797,796,304
20241120,124600,109461598,796,796,796,796,375
20241120,124500,109163098,796,795,796,795,447
20241120,124400,108807352,796,796,796,796,2
20241120,124300,108805760,795,796,796,795,76
20241120,124200,108745302,795,796,796,795,88
20241120,124100,108675317,795,795,796,795,99
20241120,124000,108596585,796,796,796,796,30
20241120,123900,108572705,796,796,796,796,73
20241120,123800,108514597,796,796,796,796,239
20241120,123700,108324353,796,796,796,796,129
20241120,123600,108221669,796,796,796,796,76
20241120,123500,108161173,797,797,797,796,261
20241120,123400,107953217,797,797,797,797,13
20241120,123300,107942856,797,798,798,796,8535
20241120,123200,101140037,798,800,800,798,10229
20241120,123100,92976186,802,802,802,802,0
20241120,123000,92976186,802,802,802,802,0
20241120,122900,92976186,802,802,802,802,0
20241120,122800,92976186,802,802,802,802,0
20241120,122700,92976186,802,802,802,802,0
20241120,122600,92976186,802,802,802,802,0
20241120,122500,92976186,802,802,802,802,0
20241120,122400,92976186,802,802,802,802,0
20241120,122300,92976186,802,802,802,802,0
20241120,122200,92976186,802,802,802,802,0
20241120,122100,92976186,802,802,802,802,0
20241120,122000,92976186,802,802,802,802,0
20241120,121900,92976186,802,802,802,802,0
20241120,121800,92976186,802,802,802,802,0
20241120,121700,92976186,802,802,802,802,0
20241120,121600,92976186,802,802,802,802,0
20241120,121500,92976186,802,802,802,802,0
20241120,121400,92976186,802,802,802,802,0
20241120,121300,92976186,802,802,802,802,0
20241120,121200,92976186,802,802,802,802,0
20241120,121100,92976186,802,802,802,802,0
20241120,121000,92976186,802,802,802,802,0
20241120,120900,92976186,802,802,802,802,0
20241120,120800,92976186,802,802,802,802,3000
20241120,120700,90570186,810,810,810,810,0
20241120,120600,90570186,810,810,810,810,0
20241120,120500,90570186,810,806,810,806,926
20241120,120400,89823823,803,803,803,803,0
20241120,120300,89823823,803,803,803,803,1522
20241120,120200,88601657,806,806,806,806,0
20241120,120100,88601657,806,806,806,806,0
20241120,120000,88601657,806,806,806,806,0
20241120,115900,88601657,806,806,806,806,0
20241120,115800,88601657,806,806,806,806,728
20241120,115700,88014889,807,807,807,807,0
20241120,115600,88014889,807,807,807,807,0
20241120,115500,88014889,807,807,807,807,0
20241120,115400,88014889,807,807,807,807,0
20241120,115300,88014889,807,807,807,807,0
20241120,115200,88014889,807,807,807,807,0
20241120,115100,88014889,807,807,807,807,0
20241120,115000,88014889,807,806,807,806,860
20241120,114900,87321727,806,806,806,806,60
20241120,114800,87273367,806,806,806,806,0
20241120,114700,87273367,806,806,806,806,0
20241120,114600,87273367,806,806,806,806,29
20241120,114500,87249993,806,806,806,806,0
20241120,114400,87249993,806,806,806,806,2
20241120,114300,87248381,806,806,807,806,1087
20241120,114200,86372209,802,802,802,802,0
20241120,114100,86372209,802,802,802,802,0
20241120,114000,86372209,802,802,802,802,0
20241120,113900,86372209,802,802,802,802,0
20241120,113800,86372209,802,803,803,802,5000
20241120,113700,82362145,803,807,807,803,110
20241120,113600,82273791,803,808,808,803,113
20241120,113500,82183037,803,803,803,803,121
20241120,113400,82085874,803,803,803,803,107
20241120,113300,81999953,808,808,808,808,1358
20241120,113200,80902689,808,808,808,808,0
20241120,113100,80902689,808,808,808,808,0
20241120,113000,80902689,808,806,808,806,276
20241120,112900,80679943,808,808,808,808,116
20241120,112800,80586215,806,806,806,806,149
20241120,112700,80466121,808,806,808,806,419
20241120,112600,80127803,806,806,806,806,0
20241120,112500,80127803,806,806,806,806,0
20241120,112400,80127803,806,806,806,806,0
20241120,112300,80127803,806,802,806,802,521
20241120,112200,79709382,802,802,802,802,223
20241120,112100,79530536,802,802,802,802,152
20241120,112000,79408632,803,803,803,803,171
20241120,111900,79271319,803,803,803,803,252
20241120,111800,79068963,805,805,805,805,0
20241120,111700,79068963,805,804,805,804,219
20241120,111600,78892745,803,807,807,803,10009
20241120,111500,70820486,807,807,807,807,0
20241120,111400,70820486,807,807,807,807,0
20241120,111300,70820486,807,807,807,807,0
20241120,111200,70820486,807,807,807,807,0
20241120,111100,70820486,807,815,815,806,3145
20241120,111000,68277741,815,812,815,812,95
20241120,110900,68200574,811,811,811,811,275
20241120,110800,67977549,810,809,810,809,1143
20241120,110700,67052662,806,806,806,806,300
20241120,110600,66810862,806,806,806,806,1071
20241120,110500,65947636,806,806,806,806,0
20241120,110400,65947636,806,806,806,806,0
20241120,110300,65947636,806,806,806,806,0
20241120,110200,65947636,806,807,807,806,6000
20241120,110100,61110661,807,807,807,807,0
20241120,110000,61110661,807,807,807,807,0
20241120,105900,61110661,807,808,808,806,12000
20241120,105800,51435557,810,810,810,810,0
20241120,105700,51435557,810,808,810,808,525
20241120,105600,51011041,806,806,806,806,0
20241120,105500,51011041,806,806,806,806,0
20241120,105400,51011041,806,806,806,806,0
20241120,105300,51011041,806,806,806,806,0
20241120,105200,51011041,806,806,806,806,0
20241120,105100,51011041,806,806,806,806,0
20241120,105000,51011041,806,806,806,806,0
20241120,104900,51011041,806,806,806,806,385
20241120,104800,50700731,806,806,806,806,36
20241120,104700,50671715,806,807,807,806,64
20241120,104600,50620126,807,807,807,807,101
20241120,104500,50538619,806,806,806,806,0
20241120,104400,50538619,806,806,806,806,583
20241120,104300,50068721,806,806,806,806,333
20241120,104200,49800323,806,806,806,806,321
20241120,104100,49541597,806,806,806,806,0
20241120,104000,49541597,806,806,806,806,0
20241120,103900,49541597,806,806,806,806,0
20241120,103800,49541597,806,806,806,806,0
20241120,103700,49541597,806,806,806,806,0
20241120,103600,49541597,806,806,806,806,360
20241120,103500,49251437,804,804,804,804,0
20241120,103400,49251437,804,802,804,802,1607
20241120,103300,47961117,803,802,803,802,2200
20241120,103200,46195517,796,796,796,796,219
20241120,103100,46021193,796,796,796,796,0
20241120,103000,46021193,796,796,796,796,1
20241120,102900,46020397,795,795,795,795,0
20241120,102800,46020397,795,794,795,794,365
20241120,102700,45730420,793,793,793,793,100
20241120,102600,45651120,792,792,792,792,1000
20241120,102500,44859120,793,793,793,793,200
20241120,102400,44700520,792,792,792,792,0
20241120,102300,44700520,792,792,792,792,0
20241120,102200,44700520,792,792,792,792,0
20241120,102100,44700520,792,792,792,792,0
20241120,102000,44700520,792,794,794,792,422
20241120,101900,44366290,794,794,794,794,378
20241120,101800,44066158,795,795,795,795,0
20241120,101700,44066158,795,795,795,795,0
20241120,101600,44066158,795,794,795,794,351
20241120,101500,43787233,794,793,794,793,286
20241120,101400,43560303,792,793,793,792,143
20241120,101300,43447033,792,792,792,792,0
20241120,101200,43447033,792,792,792,792,16
20241120,101100,43434361,793,793,794,793,1365
20241120,101000,42350662,793,794,794,793,484
20241120,100900,41966750,794,794,794,794,76
20241120,100800,41906406,795,796,796,795,176
20241120,100700,41766481,796,796,796,796,43
20241120,100600,41732253,796,796,796,796,98
20241120,100500,41654245,796,796,796,796,50
20241120,100400,41614445,796,795,796,795,124
20241120,100300,41515864,799,799,799,799,1116
20241120,100200,40624180,799,802,802,799,11149
20241120,100100,31713173,802,802,802,802,139
20241120,100000,31601695,802,802,802,802,1000
20241120,095900,30799695,805,805,805,805,0
20241120,095800,30799695,805,805,805,805,0
20241120,095700,30799695,805,805,805,805,0
20241120,095600,30799695,805,804,805,804,239
20241120,095500,30607417,801,801,801,801,1000
20241120,095400,29806417,801,801,801,801,146
20241120,095300,29689471,801,803,803,801,1858
20241120,095200,28200324,803,803,803,803,0
20241120,095100,28200324,803,804,804,803,1808
20241120,095000,26746769,804,804,804,804,104
20241120,094900,26663153,804,806,806,804,2133
20241120,094800,24946375,806,806,806,806,300
20241120,094700,24704575,807,807,807,807,629
20241120,094600,24196972,809,809,809,809,0
20241120,094500,24196972,809,809,809,809,20
20241120,094400,24180792,809,808,809,808,277
20241120,094300,23956825,810,810,810,810,0
20241120,094200,23956825,810,810,810,810,1
20241120,094100,23956015,807,804,807,804,569
20241120,094000,23497436,807,807,807,807,0
20241120,093900,23497436,807,807,807,807,0
20241120,093800,23497436,807,804,807,804,516
20241120,093700,23082092,807,807,807,807,0
20241120,093600,23082092,807,807,807,807,138
20241120,093500,22970726,804,806,807,804,374
20241120,093400,22669431,804,804,804,804,107
20241120,093300,22583403,804,804,804,804,161
20241120,093200,22453959,807,807,807,807,83
20241120,093100,22386978,804,809,809,804,142
20241120,093000,22272805,811,811,811,811,0
20241120,092900,22272805,811,811,811,811,0
20241120,092800,22272805,811,811,811,811,11
20241120,092700,22263884,812,815,817,812,4938
20241120,092600,18241242,812,807,812,803,1425
20241120,092500,17086823,808,801,808,801,327
20241120,092400,16823956,806,806,806,806,2
20241120,092300,16822344,807,801,807,800,180
20241120,092200,16678190,800,811,811,800,1362
20241120,092100,15586036,811,811,811,811,1
20241120,092000,15585225,812,809,812,808,609
20241120,091900,15092330,808,808,809,808,1915
20241120,091800,13545009,809,808,809,808,2
20241120,091700,13543392,810,810,810,810,1
20241120,091600,13542582,812,812,812,812,2
20241120,091500,13540958,809,808,809,808,294
20241120,091400,13303226,808,809,809,808,22
20241120,091300,13285444,809,807,809,805,499
20241120,091200,12883224,807,808,808,807,2440
20241120,091100,10914143,807,809,810,807,473
20241120,091000,10531723,810,810,810,810,1
20241120,090900,10530913,811,807,811,807,121
20241120,090800,10433262,812,812,812,812,2
20241120,090700,10431638,808,810,814,808,590
20241120,090600,9952452,807,807,807,807,149
20241120,090500,9832209,816,819,819,816,2
20241120,090400,9830574,821,807,821,807,101
20241120,090300,9749053,807,808,826,807,5053
20241120,090200,5671024,831,831,831,831,1
20241120,090100,5670193,836,835,836,808,3400
20241120,090000,2839580,813,800,813,800,3505
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195400 179328425 801 801 801 801 3007
3 20241120 195300 179328425 801 801 801 801 0
4 20241120 195200 179328425 801 801 801 801 0
5 20241120 195100 179328425 801 801 801 801 0
6 20241120 195000 179328425 801 801 801 801 0
7 20241120 194900 179328425 801 801 801 801 0
8 20241120 194800 179328425 801 801 801 801 0
9 20241120 194700 179328425 801 801 801 801 0
10 20241120 194600 179328425 801 801 801 801 0
11 20241120 194500 179328425 801 801 801 801 0
12 20241120 194400 179328425 801 801 801 801 0
13 20241120 194300 179328425 801 801 801 801 0
14 20241120 194200 179328425 801 801 801 801 0
15 20241120 194100 179328425 801 801 801 801 0
16 20241120 194000 179328425 801 801 801 801 0
17 20241120 193900 179328425 801 801 801 801 0
18 20241120 193800 179328425 801 801 801 801 0
19 20241120 193700 179328425 801 801 801 801 0
20 20241120 193600 179328425 801 801 801 801 0
21 20241120 193500 179328425 801 801 801 801 0
22 20241120 193400 179328425 801 801 801 801 0
23 20241120 193300 179328425 801 801 801 801 0
24 20241120 193200 179328425 801 801 801 801 0
25 20241120 193100 179328425 801 801 801 801 0
26 20241120 193000 179328425 801 801 801 801 0
27 20241120 192900 179328425 801 801 801 801 0
28 20241120 192800 179328425 801 801 801 801 0
29 20241120 192700 179328425 801 801 801 801 0
30 20241120 192600 179328425 801 801 801 801 0
31 20241120 192500 179328425 801 801 801 801 0
32 20241120 192400 179328425 801 801 801 801 3007
33 20241120 192300 179328425 801 801 801 801 0
34 20241120 192200 179328425 801 801 801 801 0
35 20241120 192100 179328425 801 801 801 801 0
36 20241120 192000 179328425 801 801 801 801 0
37 20241120 191900 179328425 801 801 801 801 0
38 20241120 191800 179328425 801 801 801 801 0
39 20241120 191700 179328425 801 801 801 801 0
40 20241120 191600 179328425 801 801 801 801 0
41 20241120 191500 179328425 801 801 801 801 0
42 20241120 191400 179328425 801 801 801 801 0
43 20241120 191300 179328425 801 801 801 801 0
44 20241120 191200 179328425 801 801 801 801 0
45 20241120 191100 179328425 801 801 801 801 0
46 20241120 191000 179328425 801 801 801 801 0
47 20241120 190900 179328425 801 801 801 801 0
48 20241120 190800 179328425 801 801 801 801 0
49 20241120 190700 179328425 801 801 801 801 0
50 20241120 190600 179328425 801 801 801 801 0
51 20241120 190500 179328425 801 801 801 801 0
52 20241120 190400 179328425 801 801 801 801 0
53 20241120 190300 179328425 801 801 801 801 0
54 20241120 190200 179328425 801 801 801 801 0
55 20241120 190100 179328425 801 801 801 801 0
56 20241120 190000 179328425 801 801 801 801 0
57 20241120 185900 179328425 801 801 801 801 0
58 20241120 185800 179328425 801 801 801 801 0
59 20241120 185700 179328425 801 801 801 801 0
60 20241120 185600 179328425 801 801 801 801 0
61 20241120 185500 179328425 801 801 801 801 0
62 20241120 185400 179328425 801 801 801 801 3007
63 20241120 185300 179328425 801 801 801 801 0
64 20241120 185200 179328425 801 801 801 801 0
65 20241120 185100 179328425 801 801 801 801 0
66 20241120 185000 179328425 801 801 801 801 0
67 20241120 184900 179328425 801 801 801 801 0
68 20241120 184800 179328425 801 801 801 801 0
69 20241120 184700 179328425 801 801 801 801 0
70 20241120 184600 179328425 801 801 801 801 0
71 20241120 184500 179328425 801 801 801 801 0
72 20241120 184400 179328425 801 801 801 801 0
73 20241120 184300 179328425 801 801 801 801 0
74 20241120 184200 179328425 801 801 801 801 0
75 20241120 184100 179328425 801 801 801 801 0
76 20241120 184000 179328425 801 801 801 801 0
77 20241120 183900 179328425 801 801 801 801 0
78 20241120 183800 179328425 801 801 801 801 0
79 20241120 183700 179328425 801 801 801 801 0
80 20241120 183600 179328425 801 801 801 801 0
81 20241120 183500 179328425 801 801 801 801 0
82 20241120 183400 179328425 801 801 801 801 0
83 20241120 183300 179328425 801 801 801 801 0
84 20241120 183200 179328425 801 801 801 801 0
85 20241120 183100 179328425 801 801 801 801 0
86 20241120 183000 179328425 801 801 801 801 0
87 20241120 182900 179328425 801 801 801 801 0
88 20241120 182800 179328425 801 801 801 801 0
89 20241120 182700 179328425 801 801 801 801 0
90 20241120 182600 179328425 801 801 801 801 0
91 20241120 182500 179328425 801 801 801 801 0
92 20241120 182400 179328425 801 801 801 801 3007
93 20241120 182300 179328425 801 801 801 801 0
94 20241120 182200 179328425 801 801 801 801 0
95 20241120 182100 179328425 801 801 801 801 0
96 20241120 182000 179328425 801 801 801 801 0
97 20241120 181900 179328425 801 801 801 801 0
98 20241120 181800 179328425 801 801 801 801 0
99 20241120 181700 179328425 801 801 801 801 0
100 20241120 181600 179328425 801 801 801 801 0
101 20241120 181500 179328425 801 801 801 801 0
102 20241120 181400 179328425 801 801 801 801 0
103 20241120 181300 179328425 801 801 801 801 0
104 20241120 181200 179328425 801 801 801 801 0
105 20241120 181100 179328425 801 801 801 801 0
106 20241120 181000 179328425 801 801 801 801 0
107 20241120 180900 179328425 801 801 801 801 0
108 20241120 180800 179328425 801 801 801 801 0
109 20241120 180700 179328425 801 801 801 801 0
110 20241120 180600 179328425 801 801 801 801 0
111 20241120 180500 179328425 801 801 801 801 0
112 20241120 180400 179328425 801 801 801 801 0
113 20241120 180300 179328425 801 801 801 801 0
114 20241120 180200 179328425 801 801 801 801 0
115 20241120 180100 179328425 801 801 801 801 0
116 20241120 180000 179328425 801 801 801 801 0
117 20241120 175900 179328425 801 801 801 801 0
118 20241120 175800 179328425 801 801 801 801 0
119 20241120 175700 179328425 801 801 801 801 0
120 20241120 175600 179328425 801 801 801 801 0
121 20241120 175500 179328425 801 801 801 801 0
122 20241120 175400 179328425 801 801 801 801 3007
123 20241120 175300 179328425 801 801 801 801 0
124 20241120 175200 179328425 801 801 801 801 0
125 20241120 175100 179328425 801 801 801 801 0
126 20241120 175000 179328425 801 801 801 801 0
127 20241120 174900 179328425 801 801 801 801 0
128 20241120 174800 179328425 801 801 801 801 0
129 20241120 174700 179328425 801 801 801 801 0
130 20241120 174600 179328425 801 801 801 801 0
131 20241120 174500 179328425 801 801 801 801 0
132 20241120 174400 179328425 801 801 801 801 0
133 20241120 174300 179328425 801 801 801 801 0
134 20241120 174200 179328425 801 801 801 801 0
135 20241120 174100 179328425 801 801 801 801 0
136 20241120 174000 179328425 801 801 801 801 0
137 20241120 173900 179328425 801 801 801 801 0
138 20241120 173800 179328425 801 801 801 801 0
139 20241120 173700 179328425 801 801 801 801 0
140 20241120 173600 179328425 801 801 801 801 0
141 20241120 173500 179328425 801 801 801 801 0
142 20241120 173400 179328425 801 801 801 801 0
143 20241120 173300 179328425 801 801 801 801 0
144 20241120 173200 179328425 801 801 801 801 0
145 20241120 173100 179328425 801 801 801 801 0
146 20241120 173000 179328425 801 801 801 801 0
147 20241120 172900 179328425 801 801 801 801 0
148 20241120 172800 179328425 801 801 801 801 0
149 20241120 172700 179328425 801 801 801 801 0
150 20241120 172600 179328425 801 801 801 801 0
151 20241120 172500 179328425 801 801 801 801 0
152 20241120 172400 179328425 801 801 801 801 3007
153 20241120 172300 179328425 801 801 801 801 0
154 20241120 172200 179328425 801 801 801 801 0
155 20241120 172100 179328425 801 801 801 801 0
156 20241120 172000 179328425 801 801 801 801 0
157 20241120 171900 179328425 801 801 801 801 0
158 20241120 171800 179328425 801 801 801 801 0
159 20241120 171700 179328425 801 801 801 801 0
160 20241120 171600 179328425 801 801 801 801 0
161 20241120 171500 179328425 801 801 801 801 0
162 20241120 171400 179328425 801 801 801 801 0
163 20241120 171300 179328425 801 801 801 801 0
164 20241120 171200 179328425 801 801 801 801 0
165 20241120 171100 179328425 801 801 801 801 0
166 20241120 171000 179328425 801 801 801 801 0
167 20241120 170900 179328425 801 801 801 801 0
168 20241120 170800 179328425 801 801 801 801 0
169 20241120 170700 179328425 801 801 801 801 0
170 20241120 170600 179328425 801 801 801 801 0
171 20241120 170500 179328425 801 801 801 801 0
172 20241120 170400 179328425 801 801 801 801 0
173 20241120 170300 179328425 801 801 801 801 0
174 20241120 170200 179328425 801 801 801 801 0
175 20241120 170100 179328425 801 801 801 801 0
176 20241120 170000 179328425 801 801 801 801 0
177 20241120 165900 179328425 801 801 801 801 0
178 20241120 165800 179328425 801 801 801 801 0
179 20241120 165700 179328425 801 801 801 801 0
180 20241120 165600 179328425 801 801 801 801 0
181 20241120 165500 179328425 801 801 801 801 0
182 20241120 165400 179328425 801 801 801 801 3007
183 20241120 165300 179328425 801 801 801 801 0
184 20241120 165200 179328425 801 801 801 801 0
185 20241120 165100 179328425 801 801 801 801 0
186 20241120 165000 179328425 801 801 801 801 0
187 20241120 164900 179328425 801 801 801 801 0
188 20241120 164800 179328425 801 801 801 801 0
189 20241120 164700 179328425 801 801 801 801 0
190 20241120 164600 179328425 801 801 801 801 0
191 20241120 164500 179328425 801 801 801 801 0
192 20241120 164400 179328425 801 801 801 801 0
193 20241120 164300 179328425 801 801 801 801 0
194 20241120 164200 179328425 801 801 801 801 0
195 20241120 164100 179328425 801 801 801 801 0
196 20241120 164000 179328425 801 801 801 801 0
197 20241120 163900 179328425 801 801 801 801 0
198 20241120 163800 179328425 801 801 801 801 0
199 20241120 163700 179328425 801 801 801 801 0
200 20241120 163600 179328425 801 801 801 801 0
201 20241120 163500 179328425 801 801 801 801 0
202 20241120 163400 179328425 801 801 801 801 0
203 20241120 163300 179328425 801 801 801 801 0
204 20241120 163200 179328425 801 801 801 801 0
205 20241120 163100 179328425 801 801 801 801 0
206 20241120 163000 179328425 801 801 801 801 0
207 20241120 162900 179328425 801 801 801 801 0
208 20241120 162800 179328425 801 801 801 801 0
209 20241120 162700 179328425 801 801 801 801 0
210 20241120 162600 179328425 801 801 801 801 0
211 20241120 162500 179328425 801 801 801 801 0
212 20241120 162400 179328425 801 801 801 801 3007
213 20241120 162300 179328425 801 801 801 801 0
214 20241120 162200 179328425 801 801 801 801 0
215 20241120 162100 179328425 801 801 801 801 0
216 20241120 162000 179328425 801 801 801 801 0
217 20241120 161900 179328425 801 801 801 801 0
218 20241120 161800 179328425 801 801 801 801 0
219 20241120 161700 179328425 801 801 801 801 0
220 20241120 161600 179328425 801 801 801 801 0
221 20241120 161500 179328425 801 801 801 801 0
222 20241120 161400 179328425 801 801 801 801 0
223 20241120 161300 179328425 801 801 801 801 0
224 20241120 161200 179328425 801 801 801 801 0
225 20241120 161100 179328425 801 801 801 801 0
226 20241120 161000 179328425 801 801 801 801 0
227 20241120 160900 179328425 801 801 801 801 0
228 20241120 160800 179328425 801 801 801 801 0
229 20241120 160700 179328425 801 801 801 801 0
230 20241120 160600 179328425 801 801 801 801 0
231 20241120 160500 179328425 801 801 801 801 0
232 20241120 160400 179328425 801 801 801 801 0
233 20241120 160300 179328425 801 801 801 801 0
234 20241120 160200 179328425 801 801 801 801 0
235 20241120 160100 179328425 801 801 801 801 0
236 20241120 160000 179328425 801 801 801 801 0
237 20241120 155900 179328425 801 801 801 801 0
238 20241120 155800 179328425 801 801 801 801 0
239 20241120 155700 179328425 801 801 801 801 0
240 20241120 155600 179328425 801 801 801 801 0
241 20241120 155500 179328425 801 801 801 801 0
242 20241120 155400 179328425 801 801 801 801 3007
243 20241120 155300 179328425 801 801 801 801 0
244 20241120 155200 179328425 801 801 801 801 0
245 20241120 155100 179328425 801 801 801 801 0
246 20241120 155000 179328425 801 801 801 801 0
247 20241120 154900 179328425 801 801 801 801 0
248 20241120 154800 179328425 801 801 801 801 0
249 20241120 154700 179328425 801 801 801 801 0
250 20241120 154600 179328425 801 801 801 801 0
251 20241120 154500 179328425 801 801 801 801 0
252 20241120 154400 179328425 801 801 801 801 0
253 20241120 154300 179328425 801 801 801 801 0
254 20241120 154200 179328425 801 801 801 801 0
255 20241120 154100 179328425 801 801 801 801 0
256 20241120 154000 179328425 801 801 801 801 0
257 20241120 153900 179328425 801 801 801 801 0
258 20241120 153800 179328425 801 801 801 801 0
259 20241120 153700 179328425 801 801 801 801 0
260 20241120 153600 179328425 801 801 801 801 0
261 20241120 153500 179328425 801 801 801 801 0
262 20241120 153400 179328425 801 801 801 801 0
263 20241120 153300 179328425 801 801 801 801 0
264 20241120 153200 179328425 801 801 801 801 0
265 20241120 153100 179328425 801 801 801 801 0
266 20241120 153000 179328425 801 801 801 801 3007
267 20241120 152900 176919818 794 794 794 794 0
268 20241120 152800 176919818 794 794 794 794 0
269 20241120 152700 176919818 794 794 794 794 0
270 20241120 152600 176919818 794 794 794 794 0
271 20241120 152500 176919818 794 794 794 794 0
272 20241120 152400 176919818 794 794 794 794 0
273 20241120 152300 176919818 794 794 794 794 0
274 20241120 152200 176919818 794 794 794 794 0
275 20241120 152100 176919818 794 794 794 794 0
276 20241120 152000 176919818 794 794 794 794 0
277 20241120 151900 176919818 794 793 794 793 460
278 20241120 151800 176554669 790 790 790 786 343
279 20241120 151700 176284706 793 793 793 793 0
280 20241120 151600 176284706 793 793 793 793 7
281 20241120 151500 176279155 792 790 792 790 24
282 20241120 151400 176260176 791 790 791 790 494
283 20241120 151300 175869663 790 790 790 790 30
284 20241120 151200 175845963 790 787 791 787 1203
285 20241120 151100 174896846 787 787 787 787 1
286 20241120 151000 174896059 787 787 787 787 176
287 20241120 150900 174757547 788 788 788 788 3
288 20241120 150800 174755183 789 789 789 789 53
289 20241120 150700 174713366 789 790 790 789 272
290 20241120 150600 174498633 790 786 790 786 103
291 20241120 150500 174417274 785 785 785 785 183
292 20241120 150400 174273619 784 784 784 784 78
293 20241120 150300 174212467 785 783 785 783 147
294 20241120 150200 174097212 783 783 783 783 0
295 20241120 150100 174097212 783 786 786 783 33
296 20241120 150000 174071301 786 783 786 783 153
297 20241120 145900 173951292 783 783 783 783 0
298 20241120 145800 173951292 783 788 788 783 105
299 20241120 145700 173868567 788 788 788 788 0
300 20241120 145600 173868567 788 786 788 786 177
301 20241120 145500 173729247 788 788 788 788 0
302 20241120 145400 173729247 788 788 788 788 171
303 20241120 145300 173594499 786 786 786 786 0
304 20241120 145200 173594499 786 783 786 783 669
305 20241120 145100 173069117 782 782 782 782 86
306 20241120 145000 173001865 783 783 783 783 179
307 20241120 144900 172861708 783 783 783 783 423
308 20241120 144800 172530499 783 784 784 783 811
309 20241120 144700 171895162 785 785 785 785 8
310 20241120 144600 171888882 785 786 786 785 123
311 20241120 144500 171792316 785 785 785 785 1196
312 20241120 144400 170853456 785 785 785 785 87
313 20241120 144300 170785161 785 785 785 785 171
314 20241120 144200 170650926 785 785 785 785 153
315 20241120 144100 170530821 785 785 785 785 198
316 20241120 144000 170375391 786 786 786 786 10
317 20241120 143900 170367531 786 786 786 786 0
318 20241120 143800 170367531 786 791 791 786 92
319 20241120 143700 170295205 791 787 793 786 123
320 20241120 143600 170198480 787 788 788 787 181
321 20241120 143500 170055853 794 794 794 794 0
322 20241120 143400 170055853 794 796 796 786 159
323 20241120 143300 169929453 797 797 797 797 900
324 20241120 143200 169212153 785 782 786 782 5929
325 20241120 143100 164558724 783 783 783 783 8
326 20241120 143000 164552460 779 777 779 777 1325
327 20241120 142900 163520635 776 776 776 776 107
328 20241120 142800 163437603 776 771 776 771 212
329 20241120 142700 163273781 776 771 778 771 1842
330 20241120 142600 161843185 771 771 771 771 0
331 20241120 142500 161843185 771 784 784 767 22334
332 20241120 142400 144539202 784 784 784 784 162
333 20241120 142300 144412194 785 785 785 785 3070
334 20241120 142200 142002244 785 785 785 785 143
335 20241120 142100 141889989 786 786 786 786 119
336 20241120 142000 141796455 791 791 791 791 20
337 20241120 141900 141780635 791 791 791 791 10
338 20241120 141800 141772725 792 792 792 792 54
339 20241120 141700 141729957 794 792 794 792 185
340 20241120 141600 141583368 794 786 794 785 2849
341 20241120 141500 139342412 786 786 786 786 0
342 20241120 141400 139342412 786 786 786 786 0
343 20241120 141300 139342412 786 786 786 786 425
344 20241120 141200 139008362 790 790 790 790 209
345 20241120 141100 138843252 790 790 790 790 306
346 20241120 141000 138601512 790 790 790 790 0
347 20241120 140900 138601512 790 790 790 790 0
348 20241120 140800 138601512 790 790 790 790 461
349 20241120 140700 138237322 790 795 795 790 7453
350 20241120 140600 132322927 795 795 795 795 1106
351 20241120 140500 131443657 796 795 796 795 886
352 20241120 140400 130739187 797 797 797 797 0
353 20241120 140300 130739187 797 797 797 797 1
354 20241120 140200 130738390 796 796 796 796 134
355 20241120 140100 130631726 795 796 797 795 635
356 20241120 140000 130126311 796 796 796 796 50
357 20241120 135900 130086511 797 797 797 797 35
358 20241120 135800 130058616 797 797 797 797 0
359 20241120 135700 130058616 797 797 797 797 0
360 20241120 135600 130058616 797 797 797 797 0
361 20241120 135500 130058616 797 797 797 797 261
362 20241120 135400 129850599 802 802 802 802 0
363 20241120 135300 129850599 802 802 802 802 4
364 20241120 135200 129847391 802 802 802 802 0
365 20241120 135100 129847391 802 802 802 802 0
366 20241120 135000 129847391 802 802 802 802 0
367 20241120 134900 129847391 802 802 802 802 0
368 20241120 134800 129847391 802 802 802 802 0
369 20241120 134700 129847391 802 802 802 802 0
370 20241120 134600 129847391 802 802 802 802 0
371 20241120 134500 129847391 802 802 802 802 0
372 20241120 134400 129847391 802 802 802 802 0
373 20241120 134300 129847391 802 802 802 802 0
374 20241120 134200 129847391 802 802 802 802 23
375 20241120 134100 129828945 802 802 802 802 0
376 20241120 134000 129828945 802 802 802 802 0
377 20241120 133900 129828945 802 802 802 802 0
378 20241120 133800 129828945 802 802 802 802 0
379 20241120 133700 129828945 802 802 802 802 0
380 20241120 133600 129828945 802 802 802 802 0
381 20241120 133500 129828945 802 802 802 802 0
382 20241120 133400 129828945 802 802 802 802 310
383 20241120 133300 129580325 802 802 802 802 0
384 20241120 133200 129580325 802 802 802 802 0
385 20241120 133100 129580325 802 802 802 802 137
386 20241120 133000 129470451 800 800 800 800 0
387 20241120 132900 129470451 800 800 800 800 0
388 20241120 132800 129470451 800 800 800 800 0
389 20241120 132700 129470451 800 800 800 800 0
390 20241120 132600 129470451 800 800 800 800 0
391 20241120 132500 129470451 800 800 800 800 500
392 20241120 132400 129070451 800 800 800 800 0
393 20241120 132300 129070451 800 800 800 800 60
394 20241120 132200 129022451 800 800 800 800 0
395 20241120 132100 129022451 800 800 800 800 0
396 20241120 132000 129022451 800 800 800 800 1
397 20241120 131900 129021651 799 799 799 799 0
398 20241120 131800 129021651 799 799 799 799 2547
399 20241120 131700 126986598 794 794 794 794 1259
400 20241120 131600 125986952 794 794 794 794 0
401 20241120 131500 125986952 794 794 794 794 0
402 20241120 131400 125986952 794 797 797 794 18043
403 20241120 131300 111638797 799 799 799 799 0
404 20241120 131200 111638797 799 799 799 799 0
405 20241120 131100 111638797 799 799 799 799 0
406 20241120 131000 111638797 799 799 799 799 58
407 20241120 130900 111592455 799 799 799 799 104
408 20241120 130800 111509359 797 798 798 797 113
409 20241120 130700 111419186 799 799 799 799 0
410 20241120 130600 111419186 799 799 799 799 0
411 20241120 130500 111419186 799 799 799 799 0
412 20241120 130400 111419186 799 799 799 799 0
413 20241120 130300 111419186 799 798 799 798 191
414 20241120 130200 111266627 798 798 798 798 150
415 20241120 130100 111146927 801 801 801 801 0
416 20241120 130000 111146927 801 801 801 801 0
417 20241120 125900 111146927 801 801 801 801 97
418 20241120 125800 111069230 801 800 801 800 129
419 20241120 125700 110965958 797 797 797 797 0
420 20241120 125600 110965958 797 797 797 797 150
421 20241120 125500 110846408 796 796 796 796 204
422 20241120 125400 110684024 797 797 797 797 100
423 20241120 125300 110604324 796 796 796 796 72
424 20241120 125200 110547012 797 797 797 797 267
425 20241120 125100 110334213 802 802 802 802 0
426 20241120 125000 110334213 802 802 802 802 0
427 20241120 124900 110334213 802 802 802 802 2
428 20241120 124800 110332609 797 796 797 796 789
429 20241120 124700 109703832 797 796 797 796 304
430 20241120 124600 109461598 796 796 796 796 375
431 20241120 124500 109163098 796 795 796 795 447
432 20241120 124400 108807352 796 796 796 796 2
433 20241120 124300 108805760 795 796 796 795 76
434 20241120 124200 108745302 795 796 796 795 88
435 20241120 124100 108675317 795 795 796 795 99
436 20241120 124000 108596585 796 796 796 796 30
437 20241120 123900 108572705 796 796 796 796 73
438 20241120 123800 108514597 796 796 796 796 239
439 20241120 123700 108324353 796 796 796 796 129
440 20241120 123600 108221669 796 796 796 796 76
441 20241120 123500 108161173 797 797 797 796 261
442 20241120 123400 107953217 797 797 797 797 13
443 20241120 123300 107942856 797 798 798 796 8535
444 20241120 123200 101140037 798 800 800 798 10229
445 20241120 123100 92976186 802 802 802 802 0
446 20241120 123000 92976186 802 802 802 802 0
447 20241120 122900 92976186 802 802 802 802 0
448 20241120 122800 92976186 802 802 802 802 0
449 20241120 122700 92976186 802 802 802 802 0
450 20241120 122600 92976186 802 802 802 802 0
451 20241120 122500 92976186 802 802 802 802 0
452 20241120 122400 92976186 802 802 802 802 0
453 20241120 122300 92976186 802 802 802 802 0
454 20241120 122200 92976186 802 802 802 802 0
455 20241120 122100 92976186 802 802 802 802 0
456 20241120 122000 92976186 802 802 802 802 0
457 20241120 121900 92976186 802 802 802 802 0
458 20241120 121800 92976186 802 802 802 802 0
459 20241120 121700 92976186 802 802 802 802 0
460 20241120 121600 92976186 802 802 802 802 0
461 20241120 121500 92976186 802 802 802 802 0
462 20241120 121400 92976186 802 802 802 802 0
463 20241120 121300 92976186 802 802 802 802 0
464 20241120 121200 92976186 802 802 802 802 0
465 20241120 121100 92976186 802 802 802 802 0
466 20241120 121000 92976186 802 802 802 802 0
467 20241120 120900 92976186 802 802 802 802 0
468 20241120 120800 92976186 802 802 802 802 3000
469 20241120 120700 90570186 810 810 810 810 0
470 20241120 120600 90570186 810 810 810 810 0
471 20241120 120500 90570186 810 806 810 806 926
472 20241120 120400 89823823 803 803 803 803 0
473 20241120 120300 89823823 803 803 803 803 1522
474 20241120 120200 88601657 806 806 806 806 0
475 20241120 120100 88601657 806 806 806 806 0
476 20241120 120000 88601657 806 806 806 806 0
477 20241120 115900 88601657 806 806 806 806 0
478 20241120 115800 88601657 806 806 806 806 728
479 20241120 115700 88014889 807 807 807 807 0
480 20241120 115600 88014889 807 807 807 807 0
481 20241120 115500 88014889 807 807 807 807 0
482 20241120 115400 88014889 807 807 807 807 0
483 20241120 115300 88014889 807 807 807 807 0
484 20241120 115200 88014889 807 807 807 807 0
485 20241120 115100 88014889 807 807 807 807 0
486 20241120 115000 88014889 807 806 807 806 860
487 20241120 114900 87321727 806 806 806 806 60
488 20241120 114800 87273367 806 806 806 806 0
489 20241120 114700 87273367 806 806 806 806 0
490 20241120 114600 87273367 806 806 806 806 29
491 20241120 114500 87249993 806 806 806 806 0
492 20241120 114400 87249993 806 806 806 806 2
493 20241120 114300 87248381 806 806 807 806 1087
494 20241120 114200 86372209 802 802 802 802 0
495 20241120 114100 86372209 802 802 802 802 0
496 20241120 114000 86372209 802 802 802 802 0
497 20241120 113900 86372209 802 802 802 802 0
498 20241120 113800 86372209 802 803 803 802 5000
499 20241120 113700 82362145 803 807 807 803 110
500 20241120 113600 82273791 803 808 808 803 113
501 20241120 113500 82183037 803 803 803 803 121
502 20241120 113400 82085874 803 803 803 803 107
503 20241120 113300 81999953 808 808 808 808 1358
504 20241120 113200 80902689 808 808 808 808 0
505 20241120 113100 80902689 808 808 808 808 0
506 20241120 113000 80902689 808 806 808 806 276
507 20241120 112900 80679943 808 808 808 808 116
508 20241120 112800 80586215 806 806 806 806 149
509 20241120 112700 80466121 808 806 808 806 419
510 20241120 112600 80127803 806 806 806 806 0
511 20241120 112500 80127803 806 806 806 806 0
512 20241120 112400 80127803 806 806 806 806 0
513 20241120 112300 80127803 806 802 806 802 521
514 20241120 112200 79709382 802 802 802 802 223
515 20241120 112100 79530536 802 802 802 802 152
516 20241120 112000 79408632 803 803 803 803 171
517 20241120 111900 79271319 803 803 803 803 252
518 20241120 111800 79068963 805 805 805 805 0
519 20241120 111700 79068963 805 804 805 804 219
520 20241120 111600 78892745 803 807 807 803 10009
521 20241120 111500 70820486 807 807 807 807 0
522 20241120 111400 70820486 807 807 807 807 0
523 20241120 111300 70820486 807 807 807 807 0
524 20241120 111200 70820486 807 807 807 807 0
525 20241120 111100 70820486 807 815 815 806 3145
526 20241120 111000 68277741 815 812 815 812 95
527 20241120 110900 68200574 811 811 811 811 275
528 20241120 110800 67977549 810 809 810 809 1143
529 20241120 110700 67052662 806 806 806 806 300
530 20241120 110600 66810862 806 806 806 806 1071
531 20241120 110500 65947636 806 806 806 806 0
532 20241120 110400 65947636 806 806 806 806 0
533 20241120 110300 65947636 806 806 806 806 0
534 20241120 110200 65947636 806 807 807 806 6000
535 20241120 110100 61110661 807 807 807 807 0
536 20241120 110000 61110661 807 807 807 807 0
537 20241120 105900 61110661 807 808 808 806 12000
538 20241120 105800 51435557 810 810 810 810 0
539 20241120 105700 51435557 810 808 810 808 525
540 20241120 105600 51011041 806 806 806 806 0
541 20241120 105500 51011041 806 806 806 806 0
542 20241120 105400 51011041 806 806 806 806 0
543 20241120 105300 51011041 806 806 806 806 0
544 20241120 105200 51011041 806 806 806 806 0
545 20241120 105100 51011041 806 806 806 806 0
546 20241120 105000 51011041 806 806 806 806 0
547 20241120 104900 51011041 806 806 806 806 385
548 20241120 104800 50700731 806 806 806 806 36
549 20241120 104700 50671715 806 807 807 806 64
550 20241120 104600 50620126 807 807 807 807 101
551 20241120 104500 50538619 806 806 806 806 0
552 20241120 104400 50538619 806 806 806 806 583
553 20241120 104300 50068721 806 806 806 806 333
554 20241120 104200 49800323 806 806 806 806 321
555 20241120 104100 49541597 806 806 806 806 0
556 20241120 104000 49541597 806 806 806 806 0
557 20241120 103900 49541597 806 806 806 806 0
558 20241120 103800 49541597 806 806 806 806 0
559 20241120 103700 49541597 806 806 806 806 0
560 20241120 103600 49541597 806 806 806 806 360
561 20241120 103500 49251437 804 804 804 804 0
562 20241120 103400 49251437 804 802 804 802 1607
563 20241120 103300 47961117 803 802 803 802 2200
564 20241120 103200 46195517 796 796 796 796 219
565 20241120 103100 46021193 796 796 796 796 0
566 20241120 103000 46021193 796 796 796 796 1
567 20241120 102900 46020397 795 795 795 795 0
568 20241120 102800 46020397 795 794 795 794 365
569 20241120 102700 45730420 793 793 793 793 100
570 20241120 102600 45651120 792 792 792 792 1000
571 20241120 102500 44859120 793 793 793 793 200
572 20241120 102400 44700520 792 792 792 792 0
573 20241120 102300 44700520 792 792 792 792 0
574 20241120 102200 44700520 792 792 792 792 0
575 20241120 102100 44700520 792 792 792 792 0
576 20241120 102000 44700520 792 794 794 792 422
577 20241120 101900 44366290 794 794 794 794 378
578 20241120 101800 44066158 795 795 795 795 0
579 20241120 101700 44066158 795 795 795 795 0
580 20241120 101600 44066158 795 794 795 794 351
581 20241120 101500 43787233 794 793 794 793 286
582 20241120 101400 43560303 792 793 793 792 143
583 20241120 101300 43447033 792 792 792 792 0
584 20241120 101200 43447033 792 792 792 792 16
585 20241120 101100 43434361 793 793 794 793 1365
586 20241120 101000 42350662 793 794 794 793 484
587 20241120 100900 41966750 794 794 794 794 76
588 20241120 100800 41906406 795 796 796 795 176
589 20241120 100700 41766481 796 796 796 796 43
590 20241120 100600 41732253 796 796 796 796 98
591 20241120 100500 41654245 796 796 796 796 50
592 20241120 100400 41614445 796 795 796 795 124
593 20241120 100300 41515864 799 799 799 799 1116
594 20241120 100200 40624180 799 802 802 799 11149
595 20241120 100100 31713173 802 802 802 802 139
596 20241120 100000 31601695 802 802 802 802 1000
597 20241120 095900 30799695 805 805 805 805 0
598 20241120 095800 30799695 805 805 805 805 0
599 20241120 095700 30799695 805 805 805 805 0
600 20241120 095600 30799695 805 804 805 804 239
601 20241120 095500 30607417 801 801 801 801 1000
602 20241120 095400 29806417 801 801 801 801 146
603 20241120 095300 29689471 801 803 803 801 1858
604 20241120 095200 28200324 803 803 803 803 0
605 20241120 095100 28200324 803 804 804 803 1808
606 20241120 095000 26746769 804 804 804 804 104
607 20241120 094900 26663153 804 806 806 804 2133
608 20241120 094800 24946375 806 806 806 806 300
609 20241120 094700 24704575 807 807 807 807 629
610 20241120 094600 24196972 809 809 809 809 0
611 20241120 094500 24196972 809 809 809 809 20
612 20241120 094400 24180792 809 808 809 808 277
613 20241120 094300 23956825 810 810 810 810 0
614 20241120 094200 23956825 810 810 810 810 1
615 20241120 094100 23956015 807 804 807 804 569
616 20241120 094000 23497436 807 807 807 807 0
617 20241120 093900 23497436 807 807 807 807 0
618 20241120 093800 23497436 807 804 807 804 516
619 20241120 093700 23082092 807 807 807 807 0
620 20241120 093600 23082092 807 807 807 807 138
621 20241120 093500 22970726 804 806 807 804 374
622 20241120 093400 22669431 804 804 804 804 107
623 20241120 093300 22583403 804 804 804 804 161
624 20241120 093200 22453959 807 807 807 807 83
625 20241120 093100 22386978 804 809 809 804 142
626 20241120 093000 22272805 811 811 811 811 0
627 20241120 092900 22272805 811 811 811 811 0
628 20241120 092800 22272805 811 811 811 811 11
629 20241120 092700 22263884 812 815 817 812 4938
630 20241120 092600 18241242 812 807 812 803 1425
631 20241120 092500 17086823 808 801 808 801 327
632 20241120 092400 16823956 806 806 806 806 2
633 20241120 092300 16822344 807 801 807 800 180
634 20241120 092200 16678190 800 811 811 800 1362
635 20241120 092100 15586036 811 811 811 811 1
636 20241120 092000 15585225 812 809 812 808 609
637 20241120 091900 15092330 808 808 809 808 1915
638 20241120 091800 13545009 809 808 809 808 2
639 20241120 091700 13543392 810 810 810 810 1
640 20241120 091600 13542582 812 812 812 812 2
641 20241120 091500 13540958 809 808 809 808 294
642 20241120 091400 13303226 808 809 809 808 22
643 20241120 091300 13285444 809 807 809 805 499
644 20241120 091200 12883224 807 808 808 807 2440
645 20241120 091100 10914143 807 809 810 807 473
646 20241120 091000 10531723 810 810 810 810 1
647 20241120 090900 10530913 811 807 811 807 121
648 20241120 090800 10433262 812 812 812 812 2
649 20241120 090700 10431638 808 810 814 808 590
650 20241120 090600 9952452 807 807 807 807 149
651 20241120 090500 9832209 816 819 819 816 2
652 20241120 090400 9830574 821 807 821 807 101
653 20241120 090300 9749053 807 808 826 807 5053
654 20241120 090200 5671024 831 831 831 831 1
655 20241120 090100 5670193 836 835 836 808 3400
656 20241120 090000 2839580 813 800 813 800 3505