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

659
090080/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195700,27259479,915,915,915,915,380
20241120,195600,27259479,915,915,915,915,0
20241120,195500,27259479,915,915,915,915,0
20241120,195400,27259479,915,915,915,915,0
20241120,195300,27259479,915,915,915,915,0
20241120,195200,27259479,915,915,915,915,0
20241120,195100,27259479,915,915,915,915,0
20241120,195000,27259479,915,915,915,915,0
20241120,194900,27259479,915,915,915,915,0
20241120,194800,27259479,915,915,915,915,0
20241120,194700,27259479,915,915,915,915,0
20241120,194600,27259479,915,915,915,915,0
20241120,194500,27259479,915,915,915,915,0
20241120,194400,27259479,915,915,915,915,0
20241120,194300,27259479,915,915,915,915,0
20241120,194200,27259479,915,915,915,915,0
20241120,194100,27259479,915,915,915,915,0
20241120,194000,27259479,915,915,915,915,0
20241120,193900,27259479,915,915,915,915,0
20241120,193800,27259479,915,915,915,915,0
20241120,193700,27259479,915,915,915,915,0
20241120,193600,27259479,915,915,915,915,0
20241120,193500,27259479,915,915,915,915,0
20241120,193400,27259479,915,915,915,915,0
20241120,193300,27259479,915,915,915,915,0
20241120,193200,27259479,915,915,915,915,0
20241120,193100,27259479,915,915,915,915,0
20241120,193000,27259479,915,915,915,915,0
20241120,192900,27259479,915,915,915,915,0
20241120,192800,27259479,915,915,915,915,0
20241120,192700,27259479,915,915,915,915,380
20241120,192600,27259479,915,915,915,915,0
20241120,192500,27259479,915,915,915,915,0
20241120,192400,27259479,915,915,915,915,0
20241120,192300,27259479,915,915,915,915,0
20241120,192200,27259479,915,915,915,915,0
20241120,192100,27259479,915,915,915,915,0
20241120,192000,27259479,915,915,915,915,0
20241120,191900,27259479,915,915,915,915,0
20241120,191800,27259479,915,915,915,915,0
20241120,191700,27259479,915,915,915,915,0
20241120,191600,27259479,915,915,915,915,0
20241120,191500,27259479,915,915,915,915,0
20241120,191400,27259479,915,915,915,915,0
20241120,191300,27259479,915,915,915,915,0
20241120,191200,27259479,915,915,915,915,0
20241120,191100,27259479,915,915,915,915,0
20241120,191000,27259479,915,915,915,915,0
20241120,190900,27259479,915,915,915,915,0
20241120,190800,27259479,915,915,915,915,0
20241120,190700,27259479,915,915,915,915,0
20241120,190600,27259479,915,915,915,915,0
20241120,190500,27259479,915,915,915,915,0
20241120,190400,27259479,915,915,915,915,0
20241120,190300,27259479,915,915,915,915,0
20241120,190200,27259479,915,915,915,915,0
20241120,190100,27259479,915,915,915,915,0
20241120,190000,27259479,915,915,915,915,0
20241120,185900,27259479,915,915,915,915,0
20241120,185800,27259479,915,915,915,915,0
20241120,185700,27259479,915,915,915,915,380
20241120,185600,27259479,915,915,915,915,0
20241120,185500,27259479,915,915,915,915,0
20241120,185400,27259479,915,915,915,915,0
20241120,185300,27259479,915,915,915,915,0
20241120,185200,27259479,915,915,915,915,0
20241120,185100,27259479,915,915,915,915,0
20241120,185000,27259479,915,915,915,915,0
20241120,184900,27259479,915,915,915,915,0
20241120,184800,27259479,915,915,915,915,0
20241120,184700,27259479,915,915,915,915,0
20241120,184600,27259479,915,915,915,915,0
20241120,184500,27259479,915,915,915,915,0
20241120,184400,27259479,915,915,915,915,0
20241120,184300,27259479,915,915,915,915,0
20241120,184200,27259479,915,915,915,915,0
20241120,184100,27259479,915,915,915,915,0
20241120,184000,27259479,915,915,915,915,0
20241120,183900,27259479,915,915,915,915,0
20241120,183800,27259479,915,915,915,915,0
20241120,183700,27259479,915,915,915,915,0
20241120,183600,27259479,915,915,915,915,0
20241120,183500,27259479,915,915,915,915,0
20241120,183400,27259479,915,915,915,915,0
20241120,183300,27259479,915,915,915,915,0
20241120,183200,27259479,915,915,915,915,0
20241120,183100,27259479,915,915,915,915,0
20241120,183000,27259479,915,915,915,915,0
20241120,182900,27259479,915,915,915,915,0
20241120,182800,27259479,915,915,915,915,0
20241120,182700,27259479,915,915,915,915,380
20241120,182600,27259479,915,915,915,915,0
20241120,182500,27259479,915,915,915,915,0
20241120,182400,27259479,915,915,915,915,0
20241120,182300,27259479,915,915,915,915,0
20241120,182200,27259479,915,915,915,915,0
20241120,182100,27259479,915,915,915,915,0
20241120,182000,27259479,915,915,915,915,0
20241120,181900,27259479,915,915,915,915,0
20241120,181800,27259479,915,915,915,915,0
20241120,181700,27259479,915,915,915,915,0
20241120,181600,27259479,915,915,915,915,0
20241120,181500,27259479,915,915,915,915,0
20241120,181400,27259479,915,915,915,915,0
20241120,181300,27259479,915,915,915,915,0
20241120,181200,27259479,915,915,915,915,0
20241120,181100,27259479,915,915,915,915,0
20241120,181000,27259479,915,915,915,915,0
20241120,180900,27259479,915,915,915,915,0
20241120,180800,27259479,915,915,915,915,0
20241120,180700,27259479,915,915,915,915,0
20241120,180600,27259479,915,915,915,915,0
20241120,180500,27259479,915,915,915,915,0
20241120,180400,27259479,915,915,915,915,0
20241120,180300,27259479,915,915,915,915,0
20241120,180200,27259479,915,915,915,915,0
20241120,180100,27259479,915,915,915,915,0
20241120,180000,27259479,915,915,915,915,0
20241120,175900,27259479,915,915,915,915,0
20241120,175800,27259479,915,915,915,915,0
20241120,175700,27259479,915,915,915,915,380
20241120,175600,27259479,915,915,915,915,0
20241120,175500,27259479,915,915,915,915,0
20241120,175400,27259479,915,915,915,915,0
20241120,175300,27259479,915,915,915,915,0
20241120,175200,27259479,915,915,915,915,0
20241120,175100,27259479,915,915,915,915,0
20241120,175000,27259479,915,915,915,915,0
20241120,174900,27259479,915,915,915,915,0
20241120,174800,27259479,915,915,915,915,0
20241120,174700,27259479,915,915,915,915,0
20241120,174600,27259479,915,915,915,915,0
20241120,174500,27259479,915,915,915,915,0
20241120,174400,27259479,915,915,915,915,0
20241120,174300,27259479,915,915,915,915,0
20241120,174200,27259479,915,915,915,915,0
20241120,174100,27259479,915,915,915,915,0
20241120,174000,27259479,915,915,915,915,0
20241120,173900,27259479,915,915,915,915,0
20241120,173800,27259479,915,915,915,915,0
20241120,173700,27259479,915,915,915,915,0
20241120,173600,27259479,915,915,915,915,0
20241120,173500,27259479,915,915,915,915,0
20241120,173400,27259479,915,915,915,915,0
20241120,173300,27259479,915,915,915,915,0
20241120,173200,27259479,915,915,915,915,0
20241120,173100,27259479,915,915,915,915,0
20241120,173000,27259479,915,915,915,915,0
20241120,172900,27259479,915,915,915,915,0
20241120,172800,27259479,915,915,915,915,0
20241120,172700,27259479,915,915,915,915,380
20241120,172600,27259479,915,915,915,915,0
20241120,172500,27259479,915,915,915,915,0
20241120,172400,27259479,915,915,915,915,0
20241120,172300,27259479,915,915,915,915,0
20241120,172200,27259479,915,915,915,915,0
20241120,172100,27259479,915,915,915,915,0
20241120,172000,27259479,915,915,915,915,0
20241120,171900,27259479,915,915,915,915,0
20241120,171800,27259479,915,915,915,915,0
20241120,171700,27259479,915,915,915,915,0
20241120,171600,27259479,915,915,915,915,0
20241120,171500,27259479,915,915,915,915,0
20241120,171400,27259479,915,915,915,915,0
20241120,171300,27259479,915,915,915,915,0
20241120,171200,27259479,915,915,915,915,0
20241120,171100,27259479,915,915,915,915,0
20241120,171000,27259479,915,915,915,915,0
20241120,170900,27259479,915,915,915,915,0
20241120,170800,27259479,915,915,915,915,0
20241120,170700,27259479,915,915,915,915,0
20241120,170600,27259479,915,915,915,915,0
20241120,170500,27259479,915,915,915,915,0
20241120,170400,27259479,915,915,915,915,0
20241120,170300,27259479,915,915,915,915,0
20241120,170200,27259479,915,915,915,915,0
20241120,170100,27259479,915,915,915,915,0
20241120,170000,27259479,915,915,915,915,0
20241120,165900,27259479,915,915,915,915,0
20241120,165800,27259479,915,915,915,915,0
20241120,165700,27259479,915,915,915,915,380
20241120,165600,27259479,915,915,915,915,0
20241120,165500,27259479,915,915,915,915,0
20241120,165400,27259479,915,915,915,915,0
20241120,165300,27259479,915,915,915,915,0
20241120,165200,27259479,915,915,915,915,0
20241120,165100,27259479,915,915,915,915,0
20241120,165000,27259479,915,915,915,915,0
20241120,164900,27259479,915,915,915,915,0
20241120,164800,27259479,915,915,915,915,0
20241120,164700,27259479,915,915,915,915,0
20241120,164600,27259479,915,915,915,915,0
20241120,164500,27259479,915,915,915,915,0
20241120,164400,27259479,915,915,915,915,0
20241120,164300,27259479,915,915,915,915,0
20241120,164200,27259479,915,915,915,915,0
20241120,164100,27259479,915,915,915,915,0
20241120,164000,27259479,915,915,915,915,0
20241120,163900,27259479,915,915,915,915,0
20241120,163800,27259479,915,915,915,915,0
20241120,163700,27259479,915,915,915,915,0
20241120,163600,27259479,915,915,915,915,0
20241120,163500,27259479,915,915,915,915,0
20241120,163400,27259479,915,915,915,915,0
20241120,163300,27259479,915,915,915,915,0
20241120,163200,27259479,915,915,915,915,0
20241120,163100,27259479,915,915,915,915,0
20241120,163000,27259479,915,915,915,915,0
20241120,162900,27259479,915,915,915,915,0
20241120,162800,27259479,915,915,915,915,0
20241120,162700,27259479,915,915,915,915,380
20241120,162600,27259479,915,915,915,915,0
20241120,162500,27259479,915,915,915,915,0
20241120,162400,27259479,915,915,915,915,0
20241120,162300,27259479,915,915,915,915,0
20241120,162200,27259479,915,915,915,915,0
20241120,162100,27259479,915,915,915,915,0
20241120,162000,27259479,915,915,915,915,0
20241120,161900,27259479,915,915,915,915,0
20241120,161800,27259479,915,915,915,915,0
20241120,161700,27259479,915,915,915,915,0
20241120,161600,27259479,915,915,915,915,0
20241120,161500,27259479,915,915,915,915,0
20241120,161400,27259479,915,915,915,915,0
20241120,161300,27259479,915,915,915,915,0
20241120,161200,27259479,915,915,915,915,0
20241120,161100,27259479,915,915,915,915,0
20241120,161000,27259479,915,915,915,915,0
20241120,160900,27259479,915,915,915,915,0
20241120,160800,27259479,915,915,915,915,0
20241120,160700,27259479,915,915,915,915,0
20241120,160600,27259479,915,915,915,915,0
20241120,160500,27259479,915,915,915,915,0
20241120,160400,27259479,915,915,915,915,0
20241120,160300,27259479,915,915,915,915,0
20241120,160200,27259479,915,915,915,915,0
20241120,160100,27259479,915,915,915,915,0
20241120,160000,27259479,915,915,915,915,0
20241120,155900,27259479,915,915,915,915,0
20241120,155800,27259479,915,915,915,915,0
20241120,155700,27259479,915,915,915,915,380
20241120,155600,27259479,915,915,915,915,0
20241120,155500,27259479,915,915,915,915,0
20241120,155400,27259479,915,915,915,915,0
20241120,155300,27259479,915,915,915,915,0
20241120,155200,27259479,915,915,915,915,0
20241120,155100,27259479,915,915,915,915,0
20241120,155000,27259479,915,915,915,915,0
20241120,154900,27259479,915,915,915,915,0
20241120,154800,27259479,915,915,915,915,0
20241120,154700,27259479,915,915,915,915,0
20241120,154600,27259479,915,915,915,915,0
20241120,154500,27259479,915,915,915,915,0
20241120,154400,27259479,915,915,915,915,0
20241120,154300,27259479,915,915,915,915,0
20241120,154200,27259479,915,915,915,915,0
20241120,154100,27259479,915,915,915,915,0
20241120,154000,27259479,915,915,915,915,0
20241120,153900,27259479,915,915,915,915,0
20241120,153800,27259479,915,915,915,915,0
20241120,153700,27259479,915,915,915,915,0
20241120,153600,27259479,915,915,915,915,0
20241120,153500,27259479,915,915,915,915,0
20241120,153400,27259479,915,915,915,915,0
20241120,153300,27259479,915,915,915,915,0
20241120,153200,27259479,915,915,915,915,0
20241120,153100,27259479,915,915,915,915,0
20241120,153000,27259479,915,915,915,915,380
20241120,152900,26911779,915,915,915,915,0
20241120,152800,26911779,915,915,915,915,0
20241120,152700,26911779,915,915,915,915,0
20241120,152600,26911779,915,915,915,915,0
20241120,152500,26911779,915,915,915,915,0
20241120,152400,26911779,915,915,915,915,0
20241120,152300,26911779,915,915,915,915,0
20241120,152200,26911779,915,915,915,915,0
20241120,152100,26911779,915,915,915,915,0
20241120,152000,26911779,915,915,915,915,0
20241120,151900,26911779,915,915,915,915,108
20241120,151800,26812959,915,915,915,915,34
20241120,151700,26781849,915,915,915,915,0
20241120,151600,26781849,915,915,915,915,0
20241120,151500,26781849,915,915,915,915,44
20241120,151400,26741589,915,915,915,915,0
20241120,151300,26741589,915,915,915,915,0
20241120,151200,26741589,915,915,915,915,0
20241120,151100,26741589,915,915,915,915,0
20241120,151000,26741589,915,915,915,915,0
20241120,150900,26741589,915,915,915,915,0
20241120,150800,26741589,915,915,915,915,1
20241120,150700,26740674,915,915,915,915,34
20241120,150600,26709564,915,915,915,915,0
20241120,150500,26709564,915,915,915,915,0
20241120,150400,26709564,915,915,915,915,0
20241120,150300,26709564,915,915,915,915,0
20241120,150200,26709564,915,915,915,915,69
20241120,150100,26646429,916,916,916,916,0
20241120,150000,26646429,916,916,916,916,0
20241120,145900,26646429,916,916,916,916,0
20241120,145800,26646429,916,916,916,916,0
20241120,145700,26646429,916,916,916,916,0
20241120,145600,26646429,916,916,916,916,2
20241120,145500,26644597,916,916,916,916,531
20241120,145400,26158201,916,916,916,916,0
20241120,145300,26158201,916,916,916,916,0
20241120,145200,26158201,916,916,916,916,0
20241120,145100,26158201,916,916,916,916,0
20241120,145000,26158201,916,916,916,916,135
20241120,144900,26034541,917,917,917,917,0
20241120,144800,26034541,917,917,917,917,63
20241120,144700,25976770,917,917,917,917,0
20241120,144600,25976770,917,917,917,917,0
20241120,144500,25976770,917,917,917,917,0
20241120,144400,25976770,917,917,917,917,0
20241120,144300,25976770,917,917,917,917,0
20241120,144200,25976770,917,917,917,917,2
20241120,144100,25974936,916,916,916,916,0
20241120,144000,25974936,916,916,916,916,0
20241120,143900,25974936,916,916,916,916,0
20241120,143800,25974936,916,916,916,916,0
20241120,143700,25974936,916,916,916,916,0
20241120,143600,25974936,916,916,916,916,0
20241120,143500,25974936,916,916,916,916,0
20241120,143400,25974936,916,916,916,916,0
20241120,143300,25974936,916,916,916,916,0
20241120,143200,25974936,916,916,916,916,0
20241120,143100,25974936,916,916,916,916,0
20241120,143000,25974936,916,916,916,916,0
20241120,142900,25974936,916,916,916,916,0
20241120,142800,25974936,916,916,916,916,0
20241120,142700,25974936,916,916,916,916,0
20241120,142600,25974936,916,916,916,916,0
20241120,142500,25974936,916,916,916,916,0
20241120,142400,25974936,916,916,916,916,0
20241120,142300,25974936,916,916,916,916,840
20241120,142200,25205496,916,916,916,916,0
20241120,142100,25205496,916,916,916,916,0
20241120,142000,25205496,916,916,916,916,0
20241120,141900,25205496,916,916,916,916,0
20241120,141800,25205496,916,916,916,916,0
20241120,141700,25205496,916,916,916,916,0
20241120,141600,25205496,916,916,916,916,0
20241120,141500,25205496,916,916,916,916,0
20241120,141400,25205496,916,916,916,916,0
20241120,141300,25205496,916,916,916,916,0
20241120,141200,25205496,916,916,916,916,0
20241120,141100,25205496,916,916,916,916,0
20241120,141000,25205496,916,916,916,916,524
20241120,140900,24725512,916,916,916,916,0
20241120,140800,24725512,916,916,916,916,0
20241120,140700,24725512,916,916,916,916,1179
20241120,140600,23645548,916,916,916,916,0
20241120,140500,23645548,916,916,916,916,0
20241120,140400,23645548,916,916,916,916,0
20241120,140300,23645548,916,916,916,916,0
20241120,140200,23645548,916,916,916,916,0
20241120,140100,23645548,916,916,916,916,1
20241120,140000,23644632,915,915,915,915,0
20241120,135900,23644632,915,915,915,915,162
20241120,135800,23496402,916,916,916,916,0
20241120,135700,23496402,916,916,916,916,0
20241120,135600,23496402,916,916,916,916,0
20241120,135500,23496402,916,916,916,916,0
20241120,135400,23496402,916,916,916,916,0
20241120,135300,23496402,916,916,916,916,0
20241120,135200,23496402,916,916,916,916,0
20241120,135100,23496402,916,916,916,916,0
20241120,135000,23496402,916,916,916,916,1
20241120,134900,23495486,916,916,916,916,2
20241120,134800,23493654,916,916,916,916,1
20241120,134700,23492738,916,916,916,916,1
20241120,134600,23491822,916,916,916,916,2
20241120,134500,23489990,916,916,916,916,0
20241120,134400,23489990,916,916,916,916,0
20241120,134300,23489990,916,916,916,916,0
20241120,134200,23489990,916,916,916,916,10
20241120,134100,23480830,917,917,917,917,0
20241120,134000,23480830,917,917,917,917,0
20241120,133900,23480830,917,917,917,917,0
20241120,133800,23480830,917,917,917,917,1651
20241120,133700,21966863,918,918,918,918,0
20241120,133600,21966863,918,918,918,918,0
20241120,133500,21966863,918,918,918,918,442
20241120,133400,21561107,918,918,918,918,0
20241120,133300,21561107,918,918,918,918,0
20241120,133200,21561107,918,918,918,918,0
20241120,133100,21561107,918,918,918,918,0
20241120,133000,21561107,918,918,918,918,0
20241120,132900,21561107,918,918,918,918,0
20241120,132800,21561107,918,918,918,918,0
20241120,132700,21561107,918,918,918,918,0
20241120,132600,21561107,918,918,918,918,0
20241120,132500,21561107,918,918,918,918,0
20241120,132400,21561107,918,918,918,918,0
20241120,132300,21561107,918,918,918,918,0
20241120,132200,21561107,918,918,918,918,0
20241120,132100,21561107,918,918,918,918,0
20241120,132000,21561107,918,918,918,918,0
20241120,131900,21561107,918,918,918,918,592
20241120,131800,21017651,917,917,917,917,550
20241120,131700,20513301,918,918,918,918,0
20241120,131600,20513301,918,918,918,918,0
20241120,131500,20513301,918,918,918,918,0
20241120,131400,20513301,918,918,918,918,0
20241120,131300,20513301,918,918,918,918,0
20241120,131200,20513301,918,918,918,918,2
20241120,131100,20511465,918,918,918,918,0
20241120,131000,20511465,918,918,918,918,0
20241120,130900,20511465,918,918,918,918,0
20241120,130800,20511465,918,918,918,918,0
20241120,130700,20511465,918,918,918,918,0
20241120,130600,20511465,918,918,918,918,0
20241120,130500,20511465,918,918,918,918,0
20241120,130400,20511465,918,918,918,918,1
20241120,130300,20510547,918,918,918,918,0
20241120,130200,20510547,918,918,918,918,0
20241120,130100,20510547,918,918,918,918,0
20241120,130000,20510547,918,918,918,918,0
20241120,125900,20510547,918,918,918,918,0
20241120,125800,20510547,918,918,918,918,0
20241120,125700,20510547,918,918,918,918,0
20241120,125600,20510547,918,918,918,918,0
20241120,125500,20510547,918,918,918,918,0
20241120,125400,20510547,918,918,918,918,0
20241120,125300,20510547,918,918,918,918,1
20241120,125200,20509629,918,918,918,918,0
20241120,125100,20509629,918,918,918,918,65
20241120,125000,20449959,918,918,918,918,0
20241120,124900,20449959,918,918,918,918,0
20241120,124800,20449959,918,918,918,918,0
20241120,124700,20449959,918,918,918,918,0
20241120,124600,20449959,918,918,918,918,0
20241120,124500,20449959,918,918,918,918,0
20241120,124400,20449959,918,917,918,917,1663
20241120,124300,18923863,916,916,916,916,532
20241120,124200,18436551,915,915,915,915,0
20241120,124100,18436551,915,915,915,915,95
20241120,124000,18349626,916,916,916,916,0
20241120,123900,18349626,916,916,916,916,0
20241120,123800,18349626,916,916,916,916,0
20241120,123700,18349626,916,917,917,916,930
20241120,123600,17497284,918,918,918,918,0
20241120,123500,17497284,918,918,918,918,10
20241120,123400,17488104,918,918,918,918,0
20241120,123300,17488104,918,918,918,918,0
20241120,123200,17488104,918,918,918,918,0
20241120,123100,17488104,918,918,918,918,0
20241120,123000,17488104,918,918,918,918,0
20241120,122900,17488104,918,918,918,918,0
20241120,122800,17488104,918,918,918,918,0
20241120,122700,17488104,918,918,918,918,0
20241120,122600,17488104,918,918,918,918,0
20241120,122500,17488104,918,918,918,918,1
20241120,122400,17487186,918,918,918,918,1
20241120,122300,17486268,918,918,918,918,0
20241120,122200,17486268,918,918,918,918,0
20241120,122100,17486268,918,918,918,918,0
20241120,122000,17486268,918,918,918,918,0
20241120,121900,17486268,918,918,918,918,0
20241120,121800,17486268,918,918,918,918,0
20241120,121700,17486268,918,918,918,918,0
20241120,121600,17486268,918,918,918,918,0
20241120,121500,17486268,918,918,918,918,3
20241120,121400,17483514,918,918,918,918,1
20241120,121300,17482596,918,918,918,918,0
20241120,121200,17482596,918,918,918,918,0
20241120,121100,17482596,918,918,918,918,6
20241120,121000,17477088,918,918,918,918,565
20241120,120900,16958418,918,918,918,918,0
20241120,120800,16958418,918,918,918,918,0
20241120,120700,16958418,918,918,918,918,0
20241120,120600,16958418,918,918,918,918,0
20241120,120500,16958418,918,918,918,918,0
20241120,120400,16958418,918,918,918,918,0
20241120,120300,16958418,918,918,918,918,0
20241120,120200,16958418,918,918,918,918,0
20241120,120100,16958418,918,918,918,918,0
20241120,120000,16958418,918,918,918,918,0
20241120,115900,16958418,918,918,918,918,0
20241120,115800,16958418,918,918,918,918,0
20241120,115700,16958418,918,917,918,917,3000
20241120,115600,14204498,917,917,917,917,0
20241120,115500,14204498,917,917,917,917,0
20241120,115400,14204498,917,917,917,917,0
20241120,115300,14204498,917,917,917,917,0
20241120,115200,14204498,917,917,917,917,0
20241120,115100,14204498,917,917,917,917,0
20241120,115000,14204498,917,917,917,917,0
20241120,114900,14204498,917,917,917,917,0
20241120,114800,14204498,917,917,917,917,0
20241120,114700,14204498,917,917,917,917,1
20241120,114600,14203581,917,917,917,917,0
20241120,114500,14203581,917,917,917,917,0
20241120,114400,14203581,917,917,917,917,0
20241120,114300,14203581,917,917,917,917,0
20241120,114200,14203581,917,917,917,917,0
20241120,114100,14203581,917,917,917,917,0
20241120,114000,14203581,917,917,917,917,19
20241120,113900,14186158,916,916,916,916,0
20241120,113800,14186158,916,916,916,916,0
20241120,113700,14186158,916,916,916,916,0
20241120,113600,14186158,916,916,916,916,0
20241120,113500,14186158,916,916,916,916,0
20241120,113400,14186158,916,916,916,916,0
20241120,113300,14186158,916,916,916,916,0
20241120,113200,14186158,916,916,916,916,0
20241120,113100,14186158,916,916,916,916,0
20241120,113000,14186158,916,916,916,916,0
20241120,112900,14186158,916,916,916,916,0
20241120,112800,14186158,916,916,916,916,0
20241120,112700,14186158,916,916,916,916,0
20241120,112600,14186158,916,916,916,916,0
20241120,112500,14186158,916,916,916,916,0
20241120,112400,14186158,916,916,916,916,0
20241120,112300,14186158,916,916,916,916,0
20241120,112200,14186158,916,916,916,916,0
20241120,112100,14186158,916,916,916,916,0
20241120,112000,14186158,916,917,917,916,385
20241120,111900,13833479,918,918,918,918,0
20241120,111800,13833479,918,918,918,918,3
20241120,111700,13830725,918,918,918,918,0
20241120,111600,13830725,918,918,918,918,10
20241120,111500,13821545,918,918,918,918,0
20241120,111400,13821545,918,918,918,918,0
20241120,111300,13821545,918,918,918,918,0
20241120,111200,13821545,918,918,918,918,0
20241120,111100,13821545,918,918,918,918,0
20241120,111000,13821545,918,918,918,918,0
20241120,110900,13821545,918,918,918,918,0
20241120,110800,13821545,918,918,918,918,0
20241120,110700,13821545,918,918,918,918,0
20241120,110600,13821545,918,918,918,918,0
20241120,110500,13821545,918,918,918,918,0
20241120,110400,13821545,918,918,918,918,0
20241120,110300,13821545,918,918,918,918,0
20241120,110200,13821545,918,918,918,918,0
20241120,110100,13821545,918,918,918,918,0
20241120,110000,13821545,918,918,918,918,0
20241120,105900,13821545,918,918,918,918,0
20241120,105800,13821545,918,918,918,918,0
20241120,105700,13821545,918,918,918,918,0
20241120,105600,13821545,918,918,918,918,0
20241120,105500,13821545,918,918,918,918,0
20241120,105400,13821545,918,918,918,918,0
20241120,105300,13821545,918,918,918,918,0
20241120,105200,13821545,918,918,918,918,1
20241120,105100,13820627,918,918,918,918,0
20241120,105000,13820627,918,918,918,918,0
20241120,104900,13820627,918,918,918,918,1
20241120,104800,13819709,918,918,918,918,0
20241120,104700,13819709,918,918,918,918,0
20241120,104600,13819709,918,918,918,918,0
20241120,104500,13819709,918,918,918,918,99
20241120,104400,13728827,916,916,916,916,1000
20241120,104300,12812827,917,917,917,917,0
20241120,104200,12812827,917,917,917,917,0
20241120,104100,12812827,917,917,917,917,0
20241120,104000,12812827,917,917,917,917,240
20241120,103900,12592747,917,917,917,917,0
20241120,103800,12592747,917,917,917,917,0
20241120,103700,12592747,917,917,917,917,13
20241120,103600,12580826,919,919,919,919,0
20241120,103500,12580826,919,919,919,919,1
20241120,103400,12579907,919,919,919,919,5
20241120,103300,12575312,919,919,919,919,0
20241120,103200,12575312,919,919,919,919,0
20241120,103100,12575312,919,919,919,919,0
20241120,103000,12575312,919,919,919,919,0
20241120,102900,12575312,919,919,919,919,0
20241120,102800,12575312,919,919,919,919,0
20241120,102700,12575312,919,919,919,919,0
20241120,102600,12575312,919,919,919,919,0
20241120,102500,12575312,919,919,919,919,0
20241120,102400,12575312,919,919,919,919,0
20241120,102300,12575312,919,919,919,919,0
20241120,102200,12575312,919,919,919,919,0
20241120,102100,12575312,919,919,919,919,0
20241120,102000,12575312,919,919,919,919,0
20241120,101900,12575312,919,919,919,919,0
20241120,101800,12575312,919,919,919,919,0
20241120,101700,12575312,919,919,919,919,0
20241120,101600,12575312,919,919,919,919,0
20241120,101500,12575312,919,919,919,919,0
20241120,101400,12575312,919,919,919,919,0
20241120,101300,12575312,919,919,919,919,0
20241120,101200,12575312,919,919,919,919,0
20241120,101100,12575312,919,919,919,919,0
20241120,101000,12575312,919,919,919,919,2
20241120,100900,12573474,916,916,916,916,0
20241120,100800,12573474,916,916,916,916,12
20241120,100700,12562482,917,917,917,917,0
20241120,100600,12562482,917,918,918,917,10
20241120,100500,12553307,919,919,919,919,0
20241120,100400,12553307,919,919,919,919,3
20241120,100300,12550550,919,919,919,919,0
20241120,100200,12550550,919,919,919,919,0
20241120,100100,12550550,919,919,919,919,1
20241120,100000,12549631,919,919,919,919,0
20241120,095900,12549631,919,919,919,919,6
20241120,095800,12544117,919,919,919,919,0
20241120,095700,12544117,919,919,919,919,0
20241120,095600,12544117,919,918,919,918,6
20241120,095500,12538608,917,917,917,917,0
20241120,095400,12538608,917,917,917,917,30
20241120,095300,12511098,918,918,918,918,310
20241120,095200,12226518,918,918,918,918,0
20241120,095100,12226518,918,918,918,918,10
20241120,095000,12217338,915,915,915,915,650
20241120,094900,11622588,915,915,915,915,10
20241120,094800,11613438,911,911,911,911,0
20241120,094700,11613438,911,911,911,911,0
20241120,094600,11613438,911,911,911,911,0
20241120,094500,11613438,911,911,911,911,0
20241120,094400,11613438,911,911,911,911,0
20241120,094300,11613438,911,911,911,911,500
20241120,094200,11157938,911,912,912,911,500
20241120,094100,10702353,915,915,915,915,5
20241120,094000,10697778,912,912,912,912,0
20241120,093900,10697778,912,912,912,912,15
20241120,093800,10684098,912,912,912,912,0
20241120,093700,10684098,912,912,912,912,0
20241120,093600,10684098,912,912,912,912,0
20241120,093500,10684098,912,912,912,912,0
20241120,093400,10684098,912,912,912,912,89
20241120,093300,10602930,911,911,911,911,0
20241120,093200,10602930,911,911,911,911,0
20241120,093100,10602930,911,911,911,911,0
20241120,093000,10602930,911,911,911,911,0
20241120,092900,10602930,911,911,911,911,1
20241120,092800,10602019,911,912,912,911,2
20241120,092700,10600196,912,912,912,912,1
20241120,092600,10599284,911,912,912,911,2
20241120,092500,10597461,911,911,911,911,78
20241120,092400,10526403,912,912,912,912,109
20241120,092300,10426995,912,912,912,912,1
20241120,092200,10426083,906,907,907,906,500
20241120,092100,9972983,910,910,910,910,18
20241120,092000,9956603,910,910,910,910,0
20241120,091900,9956603,910,910,910,910,1
20241120,091800,9955693,910,910,910,910,2
20241120,091700,9953873,910,910,910,910,20
20241120,091600,9935673,910,910,910,910,0
20241120,091500,9935673,910,910,910,910,62
20241120,091400,9879253,910,910,910,910,10
20241120,091300,9870153,910,910,910,910,0
20241120,091200,9870153,910,910,910,910,575
20241120,091100,9346903,910,910,910,910,0
20241120,091000,9346903,910,910,910,910,1500
20241120,090900,7981903,904,905,905,904,505
20241120,090800,7524909,905,905,905,905,1
20241120,090700,7524004,904,904,904,904,0
20241120,090600,7524004,904,906,906,904,1000
20241120,090500,6618868,906,912,912,906,646
20241120,090400,6030592,912,912,912,912,83
20241120,090300,5954896,912,905,912,905,1019
20241120,090200,5028153,904,904,904,904,188
20241120,090100,4858201,914,914,914,914,1
20241120,090000,4857287,902,902,902,902,5384
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195700 27259479 915 915 915 915 380
3 20241120 195600 27259479 915 915 915 915 0
4 20241120 195500 27259479 915 915 915 915 0
5 20241120 195400 27259479 915 915 915 915 0
6 20241120 195300 27259479 915 915 915 915 0
7 20241120 195200 27259479 915 915 915 915 0
8 20241120 195100 27259479 915 915 915 915 0
9 20241120 195000 27259479 915 915 915 915 0
10 20241120 194900 27259479 915 915 915 915 0
11 20241120 194800 27259479 915 915 915 915 0
12 20241120 194700 27259479 915 915 915 915 0
13 20241120 194600 27259479 915 915 915 915 0
14 20241120 194500 27259479 915 915 915 915 0
15 20241120 194400 27259479 915 915 915 915 0
16 20241120 194300 27259479 915 915 915 915 0
17 20241120 194200 27259479 915 915 915 915 0
18 20241120 194100 27259479 915 915 915 915 0
19 20241120 194000 27259479 915 915 915 915 0
20 20241120 193900 27259479 915 915 915 915 0
21 20241120 193800 27259479 915 915 915 915 0
22 20241120 193700 27259479 915 915 915 915 0
23 20241120 193600 27259479 915 915 915 915 0
24 20241120 193500 27259479 915 915 915 915 0
25 20241120 193400 27259479 915 915 915 915 0
26 20241120 193300 27259479 915 915 915 915 0
27 20241120 193200 27259479 915 915 915 915 0
28 20241120 193100 27259479 915 915 915 915 0
29 20241120 193000 27259479 915 915 915 915 0
30 20241120 192900 27259479 915 915 915 915 0
31 20241120 192800 27259479 915 915 915 915 0
32 20241120 192700 27259479 915 915 915 915 380
33 20241120 192600 27259479 915 915 915 915 0
34 20241120 192500 27259479 915 915 915 915 0
35 20241120 192400 27259479 915 915 915 915 0
36 20241120 192300 27259479 915 915 915 915 0
37 20241120 192200 27259479 915 915 915 915 0
38 20241120 192100 27259479 915 915 915 915 0
39 20241120 192000 27259479 915 915 915 915 0
40 20241120 191900 27259479 915 915 915 915 0
41 20241120 191800 27259479 915 915 915 915 0
42 20241120 191700 27259479 915 915 915 915 0
43 20241120 191600 27259479 915 915 915 915 0
44 20241120 191500 27259479 915 915 915 915 0
45 20241120 191400 27259479 915 915 915 915 0
46 20241120 191300 27259479 915 915 915 915 0
47 20241120 191200 27259479 915 915 915 915 0
48 20241120 191100 27259479 915 915 915 915 0
49 20241120 191000 27259479 915 915 915 915 0
50 20241120 190900 27259479 915 915 915 915 0
51 20241120 190800 27259479 915 915 915 915 0
52 20241120 190700 27259479 915 915 915 915 0
53 20241120 190600 27259479 915 915 915 915 0
54 20241120 190500 27259479 915 915 915 915 0
55 20241120 190400 27259479 915 915 915 915 0
56 20241120 190300 27259479 915 915 915 915 0
57 20241120 190200 27259479 915 915 915 915 0
58 20241120 190100 27259479 915 915 915 915 0
59 20241120 190000 27259479 915 915 915 915 0
60 20241120 185900 27259479 915 915 915 915 0
61 20241120 185800 27259479 915 915 915 915 0
62 20241120 185700 27259479 915 915 915 915 380
63 20241120 185600 27259479 915 915 915 915 0
64 20241120 185500 27259479 915 915 915 915 0
65 20241120 185400 27259479 915 915 915 915 0
66 20241120 185300 27259479 915 915 915 915 0
67 20241120 185200 27259479 915 915 915 915 0
68 20241120 185100 27259479 915 915 915 915 0
69 20241120 185000 27259479 915 915 915 915 0
70 20241120 184900 27259479 915 915 915 915 0
71 20241120 184800 27259479 915 915 915 915 0
72 20241120 184700 27259479 915 915 915 915 0
73 20241120 184600 27259479 915 915 915 915 0
74 20241120 184500 27259479 915 915 915 915 0
75 20241120 184400 27259479 915 915 915 915 0
76 20241120 184300 27259479 915 915 915 915 0
77 20241120 184200 27259479 915 915 915 915 0
78 20241120 184100 27259479 915 915 915 915 0
79 20241120 184000 27259479 915 915 915 915 0
80 20241120 183900 27259479 915 915 915 915 0
81 20241120 183800 27259479 915 915 915 915 0
82 20241120 183700 27259479 915 915 915 915 0
83 20241120 183600 27259479 915 915 915 915 0
84 20241120 183500 27259479 915 915 915 915 0
85 20241120 183400 27259479 915 915 915 915 0
86 20241120 183300 27259479 915 915 915 915 0
87 20241120 183200 27259479 915 915 915 915 0
88 20241120 183100 27259479 915 915 915 915 0
89 20241120 183000 27259479 915 915 915 915 0
90 20241120 182900 27259479 915 915 915 915 0
91 20241120 182800 27259479 915 915 915 915 0
92 20241120 182700 27259479 915 915 915 915 380
93 20241120 182600 27259479 915 915 915 915 0
94 20241120 182500 27259479 915 915 915 915 0
95 20241120 182400 27259479 915 915 915 915 0
96 20241120 182300 27259479 915 915 915 915 0
97 20241120 182200 27259479 915 915 915 915 0
98 20241120 182100 27259479 915 915 915 915 0
99 20241120 182000 27259479 915 915 915 915 0
100 20241120 181900 27259479 915 915 915 915 0
101 20241120 181800 27259479 915 915 915 915 0
102 20241120 181700 27259479 915 915 915 915 0
103 20241120 181600 27259479 915 915 915 915 0
104 20241120 181500 27259479 915 915 915 915 0
105 20241120 181400 27259479 915 915 915 915 0
106 20241120 181300 27259479 915 915 915 915 0
107 20241120 181200 27259479 915 915 915 915 0
108 20241120 181100 27259479 915 915 915 915 0
109 20241120 181000 27259479 915 915 915 915 0
110 20241120 180900 27259479 915 915 915 915 0
111 20241120 180800 27259479 915 915 915 915 0
112 20241120 180700 27259479 915 915 915 915 0
113 20241120 180600 27259479 915 915 915 915 0
114 20241120 180500 27259479 915 915 915 915 0
115 20241120 180400 27259479 915 915 915 915 0
116 20241120 180300 27259479 915 915 915 915 0
117 20241120 180200 27259479 915 915 915 915 0
118 20241120 180100 27259479 915 915 915 915 0
119 20241120 180000 27259479 915 915 915 915 0
120 20241120 175900 27259479 915 915 915 915 0
121 20241120 175800 27259479 915 915 915 915 0
122 20241120 175700 27259479 915 915 915 915 380
123 20241120 175600 27259479 915 915 915 915 0
124 20241120 175500 27259479 915 915 915 915 0
125 20241120 175400 27259479 915 915 915 915 0
126 20241120 175300 27259479 915 915 915 915 0
127 20241120 175200 27259479 915 915 915 915 0
128 20241120 175100 27259479 915 915 915 915 0
129 20241120 175000 27259479 915 915 915 915 0
130 20241120 174900 27259479 915 915 915 915 0
131 20241120 174800 27259479 915 915 915 915 0
132 20241120 174700 27259479 915 915 915 915 0
133 20241120 174600 27259479 915 915 915 915 0
134 20241120 174500 27259479 915 915 915 915 0
135 20241120 174400 27259479 915 915 915 915 0
136 20241120 174300 27259479 915 915 915 915 0
137 20241120 174200 27259479 915 915 915 915 0
138 20241120 174100 27259479 915 915 915 915 0
139 20241120 174000 27259479 915 915 915 915 0
140 20241120 173900 27259479 915 915 915 915 0
141 20241120 173800 27259479 915 915 915 915 0
142 20241120 173700 27259479 915 915 915 915 0
143 20241120 173600 27259479 915 915 915 915 0
144 20241120 173500 27259479 915 915 915 915 0
145 20241120 173400 27259479 915 915 915 915 0
146 20241120 173300 27259479 915 915 915 915 0
147 20241120 173200 27259479 915 915 915 915 0
148 20241120 173100 27259479 915 915 915 915 0
149 20241120 173000 27259479 915 915 915 915 0
150 20241120 172900 27259479 915 915 915 915 0
151 20241120 172800 27259479 915 915 915 915 0
152 20241120 172700 27259479 915 915 915 915 380
153 20241120 172600 27259479 915 915 915 915 0
154 20241120 172500 27259479 915 915 915 915 0
155 20241120 172400 27259479 915 915 915 915 0
156 20241120 172300 27259479 915 915 915 915 0
157 20241120 172200 27259479 915 915 915 915 0
158 20241120 172100 27259479 915 915 915 915 0
159 20241120 172000 27259479 915 915 915 915 0
160 20241120 171900 27259479 915 915 915 915 0
161 20241120 171800 27259479 915 915 915 915 0
162 20241120 171700 27259479 915 915 915 915 0
163 20241120 171600 27259479 915 915 915 915 0
164 20241120 171500 27259479 915 915 915 915 0
165 20241120 171400 27259479 915 915 915 915 0
166 20241120 171300 27259479 915 915 915 915 0
167 20241120 171200 27259479 915 915 915 915 0
168 20241120 171100 27259479 915 915 915 915 0
169 20241120 171000 27259479 915 915 915 915 0
170 20241120 170900 27259479 915 915 915 915 0
171 20241120 170800 27259479 915 915 915 915 0
172 20241120 170700 27259479 915 915 915 915 0
173 20241120 170600 27259479 915 915 915 915 0
174 20241120 170500 27259479 915 915 915 915 0
175 20241120 170400 27259479 915 915 915 915 0
176 20241120 170300 27259479 915 915 915 915 0
177 20241120 170200 27259479 915 915 915 915 0
178 20241120 170100 27259479 915 915 915 915 0
179 20241120 170000 27259479 915 915 915 915 0
180 20241120 165900 27259479 915 915 915 915 0
181 20241120 165800 27259479 915 915 915 915 0
182 20241120 165700 27259479 915 915 915 915 380
183 20241120 165600 27259479 915 915 915 915 0
184 20241120 165500 27259479 915 915 915 915 0
185 20241120 165400 27259479 915 915 915 915 0
186 20241120 165300 27259479 915 915 915 915 0
187 20241120 165200 27259479 915 915 915 915 0
188 20241120 165100 27259479 915 915 915 915 0
189 20241120 165000 27259479 915 915 915 915 0
190 20241120 164900 27259479 915 915 915 915 0
191 20241120 164800 27259479 915 915 915 915 0
192 20241120 164700 27259479 915 915 915 915 0
193 20241120 164600 27259479 915 915 915 915 0
194 20241120 164500 27259479 915 915 915 915 0
195 20241120 164400 27259479 915 915 915 915 0
196 20241120 164300 27259479 915 915 915 915 0
197 20241120 164200 27259479 915 915 915 915 0
198 20241120 164100 27259479 915 915 915 915 0
199 20241120 164000 27259479 915 915 915 915 0
200 20241120 163900 27259479 915 915 915 915 0
201 20241120 163800 27259479 915 915 915 915 0
202 20241120 163700 27259479 915 915 915 915 0
203 20241120 163600 27259479 915 915 915 915 0
204 20241120 163500 27259479 915 915 915 915 0
205 20241120 163400 27259479 915 915 915 915 0
206 20241120 163300 27259479 915 915 915 915 0
207 20241120 163200 27259479 915 915 915 915 0
208 20241120 163100 27259479 915 915 915 915 0
209 20241120 163000 27259479 915 915 915 915 0
210 20241120 162900 27259479 915 915 915 915 0
211 20241120 162800 27259479 915 915 915 915 0
212 20241120 162700 27259479 915 915 915 915 380
213 20241120 162600 27259479 915 915 915 915 0
214 20241120 162500 27259479 915 915 915 915 0
215 20241120 162400 27259479 915 915 915 915 0
216 20241120 162300 27259479 915 915 915 915 0
217 20241120 162200 27259479 915 915 915 915 0
218 20241120 162100 27259479 915 915 915 915 0
219 20241120 162000 27259479 915 915 915 915 0
220 20241120 161900 27259479 915 915 915 915 0
221 20241120 161800 27259479 915 915 915 915 0
222 20241120 161700 27259479 915 915 915 915 0
223 20241120 161600 27259479 915 915 915 915 0
224 20241120 161500 27259479 915 915 915 915 0
225 20241120 161400 27259479 915 915 915 915 0
226 20241120 161300 27259479 915 915 915 915 0
227 20241120 161200 27259479 915 915 915 915 0
228 20241120 161100 27259479 915 915 915 915 0
229 20241120 161000 27259479 915 915 915 915 0
230 20241120 160900 27259479 915 915 915 915 0
231 20241120 160800 27259479 915 915 915 915 0
232 20241120 160700 27259479 915 915 915 915 0
233 20241120 160600 27259479 915 915 915 915 0
234 20241120 160500 27259479 915 915 915 915 0
235 20241120 160400 27259479 915 915 915 915 0
236 20241120 160300 27259479 915 915 915 915 0
237 20241120 160200 27259479 915 915 915 915 0
238 20241120 160100 27259479 915 915 915 915 0
239 20241120 160000 27259479 915 915 915 915 0
240 20241120 155900 27259479 915 915 915 915 0
241 20241120 155800 27259479 915 915 915 915 0
242 20241120 155700 27259479 915 915 915 915 380
243 20241120 155600 27259479 915 915 915 915 0
244 20241120 155500 27259479 915 915 915 915 0
245 20241120 155400 27259479 915 915 915 915 0
246 20241120 155300 27259479 915 915 915 915 0
247 20241120 155200 27259479 915 915 915 915 0
248 20241120 155100 27259479 915 915 915 915 0
249 20241120 155000 27259479 915 915 915 915 0
250 20241120 154900 27259479 915 915 915 915 0
251 20241120 154800 27259479 915 915 915 915 0
252 20241120 154700 27259479 915 915 915 915 0
253 20241120 154600 27259479 915 915 915 915 0
254 20241120 154500 27259479 915 915 915 915 0
255 20241120 154400 27259479 915 915 915 915 0
256 20241120 154300 27259479 915 915 915 915 0
257 20241120 154200 27259479 915 915 915 915 0
258 20241120 154100 27259479 915 915 915 915 0
259 20241120 154000 27259479 915 915 915 915 0
260 20241120 153900 27259479 915 915 915 915 0
261 20241120 153800 27259479 915 915 915 915 0
262 20241120 153700 27259479 915 915 915 915 0
263 20241120 153600 27259479 915 915 915 915 0
264 20241120 153500 27259479 915 915 915 915 0
265 20241120 153400 27259479 915 915 915 915 0
266 20241120 153300 27259479 915 915 915 915 0
267 20241120 153200 27259479 915 915 915 915 0
268 20241120 153100 27259479 915 915 915 915 0
269 20241120 153000 27259479 915 915 915 915 380
270 20241120 152900 26911779 915 915 915 915 0
271 20241120 152800 26911779 915 915 915 915 0
272 20241120 152700 26911779 915 915 915 915 0
273 20241120 152600 26911779 915 915 915 915 0
274 20241120 152500 26911779 915 915 915 915 0
275 20241120 152400 26911779 915 915 915 915 0
276 20241120 152300 26911779 915 915 915 915 0
277 20241120 152200 26911779 915 915 915 915 0
278 20241120 152100 26911779 915 915 915 915 0
279 20241120 152000 26911779 915 915 915 915 0
280 20241120 151900 26911779 915 915 915 915 108
281 20241120 151800 26812959 915 915 915 915 34
282 20241120 151700 26781849 915 915 915 915 0
283 20241120 151600 26781849 915 915 915 915 0
284 20241120 151500 26781849 915 915 915 915 44
285 20241120 151400 26741589 915 915 915 915 0
286 20241120 151300 26741589 915 915 915 915 0
287 20241120 151200 26741589 915 915 915 915 0
288 20241120 151100 26741589 915 915 915 915 0
289 20241120 151000 26741589 915 915 915 915 0
290 20241120 150900 26741589 915 915 915 915 0
291 20241120 150800 26741589 915 915 915 915 1
292 20241120 150700 26740674 915 915 915 915 34
293 20241120 150600 26709564 915 915 915 915 0
294 20241120 150500 26709564 915 915 915 915 0
295 20241120 150400 26709564 915 915 915 915 0
296 20241120 150300 26709564 915 915 915 915 0
297 20241120 150200 26709564 915 915 915 915 69
298 20241120 150100 26646429 916 916 916 916 0
299 20241120 150000 26646429 916 916 916 916 0
300 20241120 145900 26646429 916 916 916 916 0
301 20241120 145800 26646429 916 916 916 916 0
302 20241120 145700 26646429 916 916 916 916 0
303 20241120 145600 26646429 916 916 916 916 2
304 20241120 145500 26644597 916 916 916 916 531
305 20241120 145400 26158201 916 916 916 916 0
306 20241120 145300 26158201 916 916 916 916 0
307 20241120 145200 26158201 916 916 916 916 0
308 20241120 145100 26158201 916 916 916 916 0
309 20241120 145000 26158201 916 916 916 916 135
310 20241120 144900 26034541 917 917 917 917 0
311 20241120 144800 26034541 917 917 917 917 63
312 20241120 144700 25976770 917 917 917 917 0
313 20241120 144600 25976770 917 917 917 917 0
314 20241120 144500 25976770 917 917 917 917 0
315 20241120 144400 25976770 917 917 917 917 0
316 20241120 144300 25976770 917 917 917 917 0
317 20241120 144200 25976770 917 917 917 917 2
318 20241120 144100 25974936 916 916 916 916 0
319 20241120 144000 25974936 916 916 916 916 0
320 20241120 143900 25974936 916 916 916 916 0
321 20241120 143800 25974936 916 916 916 916 0
322 20241120 143700 25974936 916 916 916 916 0
323 20241120 143600 25974936 916 916 916 916 0
324 20241120 143500 25974936 916 916 916 916 0
325 20241120 143400 25974936 916 916 916 916 0
326 20241120 143300 25974936 916 916 916 916 0
327 20241120 143200 25974936 916 916 916 916 0
328 20241120 143100 25974936 916 916 916 916 0
329 20241120 143000 25974936 916 916 916 916 0
330 20241120 142900 25974936 916 916 916 916 0
331 20241120 142800 25974936 916 916 916 916 0
332 20241120 142700 25974936 916 916 916 916 0
333 20241120 142600 25974936 916 916 916 916 0
334 20241120 142500 25974936 916 916 916 916 0
335 20241120 142400 25974936 916 916 916 916 0
336 20241120 142300 25974936 916 916 916 916 840
337 20241120 142200 25205496 916 916 916 916 0
338 20241120 142100 25205496 916 916 916 916 0
339 20241120 142000 25205496 916 916 916 916 0
340 20241120 141900 25205496 916 916 916 916 0
341 20241120 141800 25205496 916 916 916 916 0
342 20241120 141700 25205496 916 916 916 916 0
343 20241120 141600 25205496 916 916 916 916 0
344 20241120 141500 25205496 916 916 916 916 0
345 20241120 141400 25205496 916 916 916 916 0
346 20241120 141300 25205496 916 916 916 916 0
347 20241120 141200 25205496 916 916 916 916 0
348 20241120 141100 25205496 916 916 916 916 0
349 20241120 141000 25205496 916 916 916 916 524
350 20241120 140900 24725512 916 916 916 916 0
351 20241120 140800 24725512 916 916 916 916 0
352 20241120 140700 24725512 916 916 916 916 1179
353 20241120 140600 23645548 916 916 916 916 0
354 20241120 140500 23645548 916 916 916 916 0
355 20241120 140400 23645548 916 916 916 916 0
356 20241120 140300 23645548 916 916 916 916 0
357 20241120 140200 23645548 916 916 916 916 0
358 20241120 140100 23645548 916 916 916 916 1
359 20241120 140000 23644632 915 915 915 915 0
360 20241120 135900 23644632 915 915 915 915 162
361 20241120 135800 23496402 916 916 916 916 0
362 20241120 135700 23496402 916 916 916 916 0
363 20241120 135600 23496402 916 916 916 916 0
364 20241120 135500 23496402 916 916 916 916 0
365 20241120 135400 23496402 916 916 916 916 0
366 20241120 135300 23496402 916 916 916 916 0
367 20241120 135200 23496402 916 916 916 916 0
368 20241120 135100 23496402 916 916 916 916 0
369 20241120 135000 23496402 916 916 916 916 1
370 20241120 134900 23495486 916 916 916 916 2
371 20241120 134800 23493654 916 916 916 916 1
372 20241120 134700 23492738 916 916 916 916 1
373 20241120 134600 23491822 916 916 916 916 2
374 20241120 134500 23489990 916 916 916 916 0
375 20241120 134400 23489990 916 916 916 916 0
376 20241120 134300 23489990 916 916 916 916 0
377 20241120 134200 23489990 916 916 916 916 10
378 20241120 134100 23480830 917 917 917 917 0
379 20241120 134000 23480830 917 917 917 917 0
380 20241120 133900 23480830 917 917 917 917 0
381 20241120 133800 23480830 917 917 917 917 1651
382 20241120 133700 21966863 918 918 918 918 0
383 20241120 133600 21966863 918 918 918 918 0
384 20241120 133500 21966863 918 918 918 918 442
385 20241120 133400 21561107 918 918 918 918 0
386 20241120 133300 21561107 918 918 918 918 0
387 20241120 133200 21561107 918 918 918 918 0
388 20241120 133100 21561107 918 918 918 918 0
389 20241120 133000 21561107 918 918 918 918 0
390 20241120 132900 21561107 918 918 918 918 0
391 20241120 132800 21561107 918 918 918 918 0
392 20241120 132700 21561107 918 918 918 918 0
393 20241120 132600 21561107 918 918 918 918 0
394 20241120 132500 21561107 918 918 918 918 0
395 20241120 132400 21561107 918 918 918 918 0
396 20241120 132300 21561107 918 918 918 918 0
397 20241120 132200 21561107 918 918 918 918 0
398 20241120 132100 21561107 918 918 918 918 0
399 20241120 132000 21561107 918 918 918 918 0
400 20241120 131900 21561107 918 918 918 918 592
401 20241120 131800 21017651 917 917 917 917 550
402 20241120 131700 20513301 918 918 918 918 0
403 20241120 131600 20513301 918 918 918 918 0
404 20241120 131500 20513301 918 918 918 918 0
405 20241120 131400 20513301 918 918 918 918 0
406 20241120 131300 20513301 918 918 918 918 0
407 20241120 131200 20513301 918 918 918 918 2
408 20241120 131100 20511465 918 918 918 918 0
409 20241120 131000 20511465 918 918 918 918 0
410 20241120 130900 20511465 918 918 918 918 0
411 20241120 130800 20511465 918 918 918 918 0
412 20241120 130700 20511465 918 918 918 918 0
413 20241120 130600 20511465 918 918 918 918 0
414 20241120 130500 20511465 918 918 918 918 0
415 20241120 130400 20511465 918 918 918 918 1
416 20241120 130300 20510547 918 918 918 918 0
417 20241120 130200 20510547 918 918 918 918 0
418 20241120 130100 20510547 918 918 918 918 0
419 20241120 130000 20510547 918 918 918 918 0
420 20241120 125900 20510547 918 918 918 918 0
421 20241120 125800 20510547 918 918 918 918 0
422 20241120 125700 20510547 918 918 918 918 0
423 20241120 125600 20510547 918 918 918 918 0
424 20241120 125500 20510547 918 918 918 918 0
425 20241120 125400 20510547 918 918 918 918 0
426 20241120 125300 20510547 918 918 918 918 1
427 20241120 125200 20509629 918 918 918 918 0
428 20241120 125100 20509629 918 918 918 918 65
429 20241120 125000 20449959 918 918 918 918 0
430 20241120 124900 20449959 918 918 918 918 0
431 20241120 124800 20449959 918 918 918 918 0
432 20241120 124700 20449959 918 918 918 918 0
433 20241120 124600 20449959 918 918 918 918 0
434 20241120 124500 20449959 918 918 918 918 0
435 20241120 124400 20449959 918 917 918 917 1663
436 20241120 124300 18923863 916 916 916 916 532
437 20241120 124200 18436551 915 915 915 915 0
438 20241120 124100 18436551 915 915 915 915 95
439 20241120 124000 18349626 916 916 916 916 0
440 20241120 123900 18349626 916 916 916 916 0
441 20241120 123800 18349626 916 916 916 916 0
442 20241120 123700 18349626 916 917 917 916 930
443 20241120 123600 17497284 918 918 918 918 0
444 20241120 123500 17497284 918 918 918 918 10
445 20241120 123400 17488104 918 918 918 918 0
446 20241120 123300 17488104 918 918 918 918 0
447 20241120 123200 17488104 918 918 918 918 0
448 20241120 123100 17488104 918 918 918 918 0
449 20241120 123000 17488104 918 918 918 918 0
450 20241120 122900 17488104 918 918 918 918 0
451 20241120 122800 17488104 918 918 918 918 0
452 20241120 122700 17488104 918 918 918 918 0
453 20241120 122600 17488104 918 918 918 918 0
454 20241120 122500 17488104 918 918 918 918 1
455 20241120 122400 17487186 918 918 918 918 1
456 20241120 122300 17486268 918 918 918 918 0
457 20241120 122200 17486268 918 918 918 918 0
458 20241120 122100 17486268 918 918 918 918 0
459 20241120 122000 17486268 918 918 918 918 0
460 20241120 121900 17486268 918 918 918 918 0
461 20241120 121800 17486268 918 918 918 918 0
462 20241120 121700 17486268 918 918 918 918 0
463 20241120 121600 17486268 918 918 918 918 0
464 20241120 121500 17486268 918 918 918 918 3
465 20241120 121400 17483514 918 918 918 918 1
466 20241120 121300 17482596 918 918 918 918 0
467 20241120 121200 17482596 918 918 918 918 0
468 20241120 121100 17482596 918 918 918 918 6
469 20241120 121000 17477088 918 918 918 918 565
470 20241120 120900 16958418 918 918 918 918 0
471 20241120 120800 16958418 918 918 918 918 0
472 20241120 120700 16958418 918 918 918 918 0
473 20241120 120600 16958418 918 918 918 918 0
474 20241120 120500 16958418 918 918 918 918 0
475 20241120 120400 16958418 918 918 918 918 0
476 20241120 120300 16958418 918 918 918 918 0
477 20241120 120200 16958418 918 918 918 918 0
478 20241120 120100 16958418 918 918 918 918 0
479 20241120 120000 16958418 918 918 918 918 0
480 20241120 115900 16958418 918 918 918 918 0
481 20241120 115800 16958418 918 918 918 918 0
482 20241120 115700 16958418 918 917 918 917 3000
483 20241120 115600 14204498 917 917 917 917 0
484 20241120 115500 14204498 917 917 917 917 0
485 20241120 115400 14204498 917 917 917 917 0
486 20241120 115300 14204498 917 917 917 917 0
487 20241120 115200 14204498 917 917 917 917 0
488 20241120 115100 14204498 917 917 917 917 0
489 20241120 115000 14204498 917 917 917 917 0
490 20241120 114900 14204498 917 917 917 917 0
491 20241120 114800 14204498 917 917 917 917 0
492 20241120 114700 14204498 917 917 917 917 1
493 20241120 114600 14203581 917 917 917 917 0
494 20241120 114500 14203581 917 917 917 917 0
495 20241120 114400 14203581 917 917 917 917 0
496 20241120 114300 14203581 917 917 917 917 0
497 20241120 114200 14203581 917 917 917 917 0
498 20241120 114100 14203581 917 917 917 917 0
499 20241120 114000 14203581 917 917 917 917 19
500 20241120 113900 14186158 916 916 916 916 0
501 20241120 113800 14186158 916 916 916 916 0
502 20241120 113700 14186158 916 916 916 916 0
503 20241120 113600 14186158 916 916 916 916 0
504 20241120 113500 14186158 916 916 916 916 0
505 20241120 113400 14186158 916 916 916 916 0
506 20241120 113300 14186158 916 916 916 916 0
507 20241120 113200 14186158 916 916 916 916 0
508 20241120 113100 14186158 916 916 916 916 0
509 20241120 113000 14186158 916 916 916 916 0
510 20241120 112900 14186158 916 916 916 916 0
511 20241120 112800 14186158 916 916 916 916 0
512 20241120 112700 14186158 916 916 916 916 0
513 20241120 112600 14186158 916 916 916 916 0
514 20241120 112500 14186158 916 916 916 916 0
515 20241120 112400 14186158 916 916 916 916 0
516 20241120 112300 14186158 916 916 916 916 0
517 20241120 112200 14186158 916 916 916 916 0
518 20241120 112100 14186158 916 916 916 916 0
519 20241120 112000 14186158 916 917 917 916 385
520 20241120 111900 13833479 918 918 918 918 0
521 20241120 111800 13833479 918 918 918 918 3
522 20241120 111700 13830725 918 918 918 918 0
523 20241120 111600 13830725 918 918 918 918 10
524 20241120 111500 13821545 918 918 918 918 0
525 20241120 111400 13821545 918 918 918 918 0
526 20241120 111300 13821545 918 918 918 918 0
527 20241120 111200 13821545 918 918 918 918 0
528 20241120 111100 13821545 918 918 918 918 0
529 20241120 111000 13821545 918 918 918 918 0
530 20241120 110900 13821545 918 918 918 918 0
531 20241120 110800 13821545 918 918 918 918 0
532 20241120 110700 13821545 918 918 918 918 0
533 20241120 110600 13821545 918 918 918 918 0
534 20241120 110500 13821545 918 918 918 918 0
535 20241120 110400 13821545 918 918 918 918 0
536 20241120 110300 13821545 918 918 918 918 0
537 20241120 110200 13821545 918 918 918 918 0
538 20241120 110100 13821545 918 918 918 918 0
539 20241120 110000 13821545 918 918 918 918 0
540 20241120 105900 13821545 918 918 918 918 0
541 20241120 105800 13821545 918 918 918 918 0
542 20241120 105700 13821545 918 918 918 918 0
543 20241120 105600 13821545 918 918 918 918 0
544 20241120 105500 13821545 918 918 918 918 0
545 20241120 105400 13821545 918 918 918 918 0
546 20241120 105300 13821545 918 918 918 918 0
547 20241120 105200 13821545 918 918 918 918 1
548 20241120 105100 13820627 918 918 918 918 0
549 20241120 105000 13820627 918 918 918 918 0
550 20241120 104900 13820627 918 918 918 918 1
551 20241120 104800 13819709 918 918 918 918 0
552 20241120 104700 13819709 918 918 918 918 0
553 20241120 104600 13819709 918 918 918 918 0
554 20241120 104500 13819709 918 918 918 918 99
555 20241120 104400 13728827 916 916 916 916 1000
556 20241120 104300 12812827 917 917 917 917 0
557 20241120 104200 12812827 917 917 917 917 0
558 20241120 104100 12812827 917 917 917 917 0
559 20241120 104000 12812827 917 917 917 917 240
560 20241120 103900 12592747 917 917 917 917 0
561 20241120 103800 12592747 917 917 917 917 0
562 20241120 103700 12592747 917 917 917 917 13
563 20241120 103600 12580826 919 919 919 919 0
564 20241120 103500 12580826 919 919 919 919 1
565 20241120 103400 12579907 919 919 919 919 5
566 20241120 103300 12575312 919 919 919 919 0
567 20241120 103200 12575312 919 919 919 919 0
568 20241120 103100 12575312 919 919 919 919 0
569 20241120 103000 12575312 919 919 919 919 0
570 20241120 102900 12575312 919 919 919 919 0
571 20241120 102800 12575312 919 919 919 919 0
572 20241120 102700 12575312 919 919 919 919 0
573 20241120 102600 12575312 919 919 919 919 0
574 20241120 102500 12575312 919 919 919 919 0
575 20241120 102400 12575312 919 919 919 919 0
576 20241120 102300 12575312 919 919 919 919 0
577 20241120 102200 12575312 919 919 919 919 0
578 20241120 102100 12575312 919 919 919 919 0
579 20241120 102000 12575312 919 919 919 919 0
580 20241120 101900 12575312 919 919 919 919 0
581 20241120 101800 12575312 919 919 919 919 0
582 20241120 101700 12575312 919 919 919 919 0
583 20241120 101600 12575312 919 919 919 919 0
584 20241120 101500 12575312 919 919 919 919 0
585 20241120 101400 12575312 919 919 919 919 0
586 20241120 101300 12575312 919 919 919 919 0
587 20241120 101200 12575312 919 919 919 919 0
588 20241120 101100 12575312 919 919 919 919 0
589 20241120 101000 12575312 919 919 919 919 2
590 20241120 100900 12573474 916 916 916 916 0
591 20241120 100800 12573474 916 916 916 916 12
592 20241120 100700 12562482 917 917 917 917 0
593 20241120 100600 12562482 917 918 918 917 10
594 20241120 100500 12553307 919 919 919 919 0
595 20241120 100400 12553307 919 919 919 919 3
596 20241120 100300 12550550 919 919 919 919 0
597 20241120 100200 12550550 919 919 919 919 0
598 20241120 100100 12550550 919 919 919 919 1
599 20241120 100000 12549631 919 919 919 919 0
600 20241120 095900 12549631 919 919 919 919 6
601 20241120 095800 12544117 919 919 919 919 0
602 20241120 095700 12544117 919 919 919 919 0
603 20241120 095600 12544117 919 918 919 918 6
604 20241120 095500 12538608 917 917 917 917 0
605 20241120 095400 12538608 917 917 917 917 30
606 20241120 095300 12511098 918 918 918 918 310
607 20241120 095200 12226518 918 918 918 918 0
608 20241120 095100 12226518 918 918 918 918 10
609 20241120 095000 12217338 915 915 915 915 650
610 20241120 094900 11622588 915 915 915 915 10
611 20241120 094800 11613438 911 911 911 911 0
612 20241120 094700 11613438 911 911 911 911 0
613 20241120 094600 11613438 911 911 911 911 0
614 20241120 094500 11613438 911 911 911 911 0
615 20241120 094400 11613438 911 911 911 911 0
616 20241120 094300 11613438 911 911 911 911 500
617 20241120 094200 11157938 911 912 912 911 500
618 20241120 094100 10702353 915 915 915 915 5
619 20241120 094000 10697778 912 912 912 912 0
620 20241120 093900 10697778 912 912 912 912 15
621 20241120 093800 10684098 912 912 912 912 0
622 20241120 093700 10684098 912 912 912 912 0
623 20241120 093600 10684098 912 912 912 912 0
624 20241120 093500 10684098 912 912 912 912 0
625 20241120 093400 10684098 912 912 912 912 89
626 20241120 093300 10602930 911 911 911 911 0
627 20241120 093200 10602930 911 911 911 911 0
628 20241120 093100 10602930 911 911 911 911 0
629 20241120 093000 10602930 911 911 911 911 0
630 20241120 092900 10602930 911 911 911 911 1
631 20241120 092800 10602019 911 912 912 911 2
632 20241120 092700 10600196 912 912 912 912 1
633 20241120 092600 10599284 911 912 912 911 2
634 20241120 092500 10597461 911 911 911 911 78
635 20241120 092400 10526403 912 912 912 912 109
636 20241120 092300 10426995 912 912 912 912 1
637 20241120 092200 10426083 906 907 907 906 500
638 20241120 092100 9972983 910 910 910 910 18
639 20241120 092000 9956603 910 910 910 910 0
640 20241120 091900 9956603 910 910 910 910 1
641 20241120 091800 9955693 910 910 910 910 2
642 20241120 091700 9953873 910 910 910 910 20
643 20241120 091600 9935673 910 910 910 910 0
644 20241120 091500 9935673 910 910 910 910 62
645 20241120 091400 9879253 910 910 910 910 10
646 20241120 091300 9870153 910 910 910 910 0
647 20241120 091200 9870153 910 910 910 910 575
648 20241120 091100 9346903 910 910 910 910 0
649 20241120 091000 9346903 910 910 910 910 1500
650 20241120 090900 7981903 904 905 905 904 505
651 20241120 090800 7524909 905 905 905 905 1
652 20241120 090700 7524004 904 904 904 904 0
653 20241120 090600 7524004 904 906 906 904 1000
654 20241120 090500 6618868 906 912 912 906 646
655 20241120 090400 6030592 912 912 912 912 83
656 20241120 090300 5954896 912 905 912 905 1019
657 20241120 090200 5028153 904 904 904 904 188
658 20241120 090100 4858201 914 914 914 914 1
659 20241120 090000 4857287 902 902 902 902 5384