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

661
091970/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195900,70753703,619,619,619,619,3997
20241120,195800,70753703,619,619,619,619,0
20241120,195700,70753703,619,619,619,619,0
20241120,195600,70753703,619,619,619,619,0
20241120,195500,70753703,619,619,619,619,0
20241120,195400,70753703,619,619,619,619,0
20241120,195300,70753703,619,619,619,619,0
20241120,195200,70753703,619,619,619,619,0
20241120,195100,70753703,619,619,619,619,0
20241120,195000,70753703,619,619,619,619,0
20241120,194900,70753703,619,619,619,619,0
20241120,194800,70753703,619,619,619,619,0
20241120,194700,70753703,619,619,619,619,0
20241120,194600,70753703,619,619,619,619,0
20241120,194500,70753703,619,619,619,619,0
20241120,194400,70753703,619,619,619,619,0
20241120,194300,70753703,619,619,619,619,0
20241120,194200,70753703,619,619,619,619,0
20241120,194100,70753703,619,619,619,619,0
20241120,194000,70753703,619,619,619,619,0
20241120,193900,70753703,619,619,619,619,0
20241120,193800,70753703,619,619,619,619,0
20241120,193700,70753703,619,619,619,619,0
20241120,193600,70753703,619,619,619,619,0
20241120,193500,70753703,619,619,619,619,0
20241120,193400,70753703,619,619,619,619,0
20241120,193300,70753703,619,619,619,619,0
20241120,193200,70753703,619,619,619,619,0
20241120,193100,70753703,619,619,619,619,0
20241120,193000,70753703,619,619,619,619,0
20241120,192900,70753703,619,619,619,619,3997
20241120,192800,70753703,619,619,619,619,0
20241120,192700,70753703,619,619,619,619,0
20241120,192600,70753703,619,619,619,619,0
20241120,192500,70753703,619,619,619,619,0
20241120,192400,70753703,619,619,619,619,0
20241120,192300,70753703,619,619,619,619,0
20241120,192200,70753703,619,619,619,619,0
20241120,192100,70753703,619,619,619,619,0
20241120,192000,70753703,619,619,619,619,0
20241120,191900,70753703,619,619,619,619,0
20241120,191800,70753703,619,619,619,619,0
20241120,191700,70753703,619,619,619,619,0
20241120,191600,70753703,619,619,619,619,0
20241120,191500,70753703,619,619,619,619,0
20241120,191400,70753703,619,619,619,619,0
20241120,191300,70753703,619,619,619,619,0
20241120,191200,70753703,619,619,619,619,0
20241120,191100,70753703,619,619,619,619,0
20241120,191000,70753703,619,619,619,619,0
20241120,190900,70753703,619,619,619,619,0
20241120,190800,70753703,619,619,619,619,0
20241120,190700,70753703,619,619,619,619,0
20241120,190600,70753703,619,619,619,619,0
20241120,190500,70753703,619,619,619,619,0
20241120,190400,70753703,619,619,619,619,0
20241120,190300,70753703,619,619,619,619,0
20241120,190200,70753703,619,619,619,619,0
20241120,190100,70753703,619,619,619,619,0
20241120,190000,70753703,619,619,619,619,0
20241120,185900,70753703,619,619,619,619,3997
20241120,185800,70753703,619,619,619,619,0
20241120,185700,70753703,619,619,619,619,0
20241120,185600,70753703,619,619,619,619,0
20241120,185500,70753703,619,619,619,619,0
20241120,185400,70753703,619,619,619,619,0
20241120,185300,70753703,619,619,619,619,0
20241120,185200,70753703,619,619,619,619,0
20241120,185100,70753703,619,619,619,619,0
20241120,185000,70753703,619,619,619,619,0
20241120,184900,70753703,619,619,619,619,0
20241120,184800,70753703,619,619,619,619,0
20241120,184700,70753703,619,619,619,619,0
20241120,184600,70753703,619,619,619,619,0
20241120,184500,70753703,619,619,619,619,0
20241120,184400,70753703,619,619,619,619,0
20241120,184300,70753703,619,619,619,619,0
20241120,184200,70753703,619,619,619,619,0
20241120,184100,70753703,619,619,619,619,0
20241120,184000,70753703,619,619,619,619,0
20241120,183900,70753703,619,619,619,619,0
20241120,183800,70753703,619,619,619,619,0
20241120,183700,70753703,619,619,619,619,0
20241120,183600,70753703,619,619,619,619,0
20241120,183500,70753703,619,619,619,619,0
20241120,183400,70753703,619,619,619,619,0
20241120,183300,70753703,619,619,619,619,0
20241120,183200,70753703,619,619,619,619,0
20241120,183100,70753703,619,619,619,619,0
20241120,183000,70753703,619,619,619,619,0
20241120,182900,70753703,619,619,619,619,3997
20241120,182800,70753703,619,619,619,619,0
20241120,182700,70753703,619,619,619,619,0
20241120,182600,70753703,619,619,619,619,0
20241120,182500,70753703,619,619,619,619,0
20241120,182400,70753703,619,619,619,619,0
20241120,182300,70753703,619,619,619,619,0
20241120,182200,70753703,619,619,619,619,0
20241120,182100,70753703,619,619,619,619,0
20241120,182000,70753703,619,619,619,619,0
20241120,181900,70753703,619,619,619,619,0
20241120,181800,70753703,619,619,619,619,0
20241120,181700,70753703,619,619,619,619,0
20241120,181600,70753703,619,619,619,619,0
20241120,181500,70753703,619,619,619,619,0
20241120,181400,70753703,619,619,619,619,0
20241120,181300,70753703,619,619,619,619,0
20241120,181200,70753703,619,619,619,619,0
20241120,181100,70753703,619,619,619,619,0
20241120,181000,70753703,619,619,619,619,0
20241120,180900,70753703,619,619,619,619,0
20241120,180800,70753703,619,619,619,619,0
20241120,180700,70753703,619,619,619,619,0
20241120,180600,70753703,619,619,619,619,0
20241120,180500,70753703,619,619,619,619,0
20241120,180400,70753703,619,619,619,619,0
20241120,180300,70753703,619,619,619,619,0
20241120,180200,70753703,619,619,619,619,0
20241120,180100,70753703,619,619,619,619,0
20241120,180000,70753703,619,619,619,619,0
20241120,175900,70753703,619,619,619,619,3997
20241120,175800,70753703,619,619,619,619,0
20241120,175700,70753703,619,619,619,619,0
20241120,175600,70753703,619,619,619,619,0
20241120,175500,70753703,619,619,619,619,0
20241120,175400,70753703,619,619,619,619,0
20241120,175300,70753703,619,619,619,619,0
20241120,175200,70753703,619,619,619,619,0
20241120,175100,70753703,619,619,619,619,0
20241120,175000,70753703,619,619,619,619,0
20241120,174900,70753703,619,619,619,619,0
20241120,174800,70753703,619,619,619,619,0
20241120,174700,70753703,619,619,619,619,0
20241120,174600,70753703,619,619,619,619,0
20241120,174500,70753703,619,619,619,619,0
20241120,174400,70753703,619,619,619,619,0
20241120,174300,70753703,619,619,619,619,0
20241120,174200,70753703,619,619,619,619,0
20241120,174100,70753703,619,619,619,619,0
20241120,174000,70753703,619,619,619,619,0
20241120,173900,70753703,619,619,619,619,0
20241120,173800,70753703,619,619,619,619,0
20241120,173700,70753703,619,619,619,619,0
20241120,173600,70753703,619,619,619,619,0
20241120,173500,70753703,619,619,619,619,0
20241120,173400,70753703,619,619,619,619,0
20241120,173300,70753703,619,619,619,619,0
20241120,173200,70753703,619,619,619,619,0
20241120,173100,70753703,619,619,619,619,0
20241120,173000,70753703,619,619,619,619,0
20241120,172900,70753703,619,619,619,619,3997
20241120,172800,70753703,619,619,619,619,0
20241120,172700,70753703,619,619,619,619,0
20241120,172600,70753703,619,619,619,619,0
20241120,172500,70753703,619,619,619,619,0
20241120,172400,70753703,619,619,619,619,0
20241120,172300,70753703,619,619,619,619,0
20241120,172200,70753703,619,619,619,619,0
20241120,172100,70753703,619,619,619,619,0
20241120,172000,70753703,619,619,619,619,0
20241120,171900,70753703,619,619,619,619,0
20241120,171800,70753703,619,619,619,619,0
20241120,171700,70753703,619,619,619,619,0
20241120,171600,70753703,619,619,619,619,0
20241120,171500,70753703,619,619,619,619,0
20241120,171400,70753703,619,619,619,619,0
20241120,171300,70753703,619,619,619,619,0
20241120,171200,70753703,619,619,619,619,0
20241120,171100,70753703,619,619,619,619,0
20241120,171000,70753703,619,619,619,619,0
20241120,170900,70753703,619,619,619,619,0
20241120,170800,70753703,619,619,619,619,0
20241120,170700,70753703,619,619,619,619,0
20241120,170600,70753703,619,619,619,619,0
20241120,170500,70753703,619,619,619,619,0
20241120,170400,70753703,619,619,619,619,0
20241120,170300,70753703,619,619,619,619,0
20241120,170200,70753703,619,619,619,619,0
20241120,170100,70753703,619,619,619,619,0
20241120,170000,70753703,619,619,619,619,0
20241120,165900,70753703,619,619,619,619,3997
20241120,165800,70753703,619,619,619,619,0
20241120,165700,70753703,619,619,619,619,0
20241120,165600,70753703,619,619,619,619,0
20241120,165500,70753703,619,619,619,619,0
20241120,165400,70753703,619,619,619,619,0
20241120,165300,70753703,619,619,619,619,0
20241120,165200,70753703,619,619,619,619,0
20241120,165100,70753703,619,619,619,619,0
20241120,165000,70753703,619,619,619,619,0
20241120,164900,70753703,619,619,619,619,0
20241120,164800,70753703,619,619,619,619,0
20241120,164700,70753703,619,619,619,619,0
20241120,164600,70753703,619,619,619,619,0
20241120,164500,70753703,619,619,619,619,0
20241120,164400,70753703,619,619,619,619,0
20241120,164300,70753703,619,619,619,619,0
20241120,164200,70753703,619,619,619,619,0
20241120,164100,70753703,619,619,619,619,0
20241120,164000,70753703,619,619,619,619,0
20241120,163900,70753703,619,619,619,619,0
20241120,163800,70753703,619,619,619,619,0
20241120,163700,70753703,619,619,619,619,0
20241120,163600,70753703,619,619,619,619,0
20241120,163500,70753703,619,619,619,619,0
20241120,163400,70753703,619,619,619,619,0
20241120,163300,70753703,619,619,619,619,0
20241120,163200,70753703,619,619,619,619,0
20241120,163100,70753703,619,619,619,619,0
20241120,163000,70753703,619,619,619,619,0
20241120,162900,70753703,619,619,619,619,3997
20241120,162800,70753703,619,619,619,619,0
20241120,162700,70753703,619,619,619,619,0
20241120,162600,70753703,619,619,619,619,0
20241120,162500,70753703,619,619,619,619,0
20241120,162400,70753703,619,619,619,619,0
20241120,162300,70753703,619,619,619,619,0
20241120,162200,70753703,619,619,619,619,0
20241120,162100,70753703,619,619,619,619,0
20241120,162000,70753703,619,619,619,619,0
20241120,161900,70753703,619,619,619,619,0
20241120,161800,70753703,619,619,619,619,0
20241120,161700,70753703,619,619,619,619,0
20241120,161600,70753703,619,619,619,619,0
20241120,161500,70753703,619,619,619,619,0
20241120,161400,70753703,619,619,619,619,0
20241120,161300,70753703,619,619,619,619,0
20241120,161200,70753703,619,619,619,619,0
20241120,161100,70753703,619,619,619,619,0
20241120,161000,70753703,619,619,619,619,0
20241120,160900,70753703,619,619,619,619,0
20241120,160800,70753703,619,619,619,619,0
20241120,160700,70753703,619,619,619,619,0
20241120,160600,70753703,619,619,619,619,0
20241120,160500,70753703,619,619,619,619,0
20241120,160400,70753703,619,619,619,619,0
20241120,160300,70753703,619,619,619,619,0
20241120,160200,70753703,619,619,619,619,0
20241120,160100,70753703,619,619,619,619,0
20241120,160000,70753703,619,619,619,619,0
20241120,155900,70753703,619,619,619,619,3997
20241120,155800,70753703,619,619,619,619,0
20241120,155700,70753703,619,619,619,619,0
20241120,155600,70753703,619,619,619,619,0
20241120,155500,70753703,619,619,619,619,0
20241120,155400,70753703,619,619,619,619,0
20241120,155300,70753703,619,619,619,619,0
20241120,155200,70753703,619,619,619,619,0
20241120,155100,70753703,619,619,619,619,0
20241120,155000,70753703,619,619,619,619,0
20241120,154900,70753703,619,619,619,619,0
20241120,154800,70753703,619,619,619,619,0
20241120,154700,70753703,619,619,619,619,0
20241120,154600,70753703,619,619,619,619,0
20241120,154500,70753703,619,619,619,619,0
20241120,154400,70753703,619,619,619,619,0
20241120,154300,70753703,619,619,619,619,0
20241120,154200,70753703,619,619,619,619,0
20241120,154100,70753703,619,619,619,619,0
20241120,154000,70753703,619,619,619,619,0
20241120,153900,70753703,619,619,619,619,0
20241120,153800,70753703,619,619,619,619,0
20241120,153700,70753703,619,619,619,619,0
20241120,153600,70753703,619,619,619,619,0
20241120,153500,70753703,619,619,619,619,0
20241120,153400,70753703,619,619,619,619,0
20241120,153300,70753703,619,619,619,619,0
20241120,153200,70753703,619,619,619,619,0
20241120,153100,70753703,619,619,619,619,0
20241120,153000,70753703,619,619,619,619,3997
20241120,152900,68279560,616,616,616,616,0
20241120,152800,68279560,616,616,616,616,0
20241120,152700,68279560,616,616,616,616,0
20241120,152600,68279560,616,616,616,616,0
20241120,152500,68279560,616,616,616,616,0
20241120,152400,68279560,616,616,616,616,0
20241120,152300,68279560,616,616,616,616,0
20241120,152200,68279560,616,616,616,616,0
20241120,152100,68279560,616,616,616,616,0
20241120,152000,68279560,616,616,616,616,0
20241120,151900,68279560,616,617,617,616,2
20241120,151800,68278327,612,612,612,612,0
20241120,151700,68278327,612,612,612,612,0
20241120,151600,68278327,612,614,614,610,3312
20241120,151500,66251778,620,620,620,620,0
20241120,151400,66251778,620,620,620,620,0
20241120,151300,66251778,620,620,620,620,0
20241120,151200,66251778,620,616,620,614,501
20241120,151100,65944058,620,620,620,620,0
20241120,151000,65944058,620,620,620,620,0
20241120,150900,65944058,620,620,620,620,0
20241120,150800,65944058,620,620,620,620,0
20241120,150700,65944058,620,620,620,620,0
20241120,150600,65944058,620,620,620,620,0
20241120,150500,65944058,620,620,620,620,0
20241120,150400,65944058,620,620,620,620,0
20241120,150300,65944058,620,620,620,620,0
20241120,150200,65944058,620,620,620,620,0
20241120,150100,65944058,620,620,620,620,0
20241120,150000,65944058,620,620,620,620,21
20241120,145900,65931038,619,619,619,619,55
20241120,145800,65896993,619,619,619,619,0
20241120,145700,65896993,619,619,619,619,1
20241120,145600,65896374,619,615,619,615,6
20241120,145500,65892680,615,615,615,615,4693
20241120,145400,63006485,620,620,620,620,0
20241120,145300,63006485,620,620,620,620,0
20241120,145200,63006485,620,620,620,620,0
20241120,145100,63006485,620,620,620,620,0
20241120,145000,63006485,620,620,620,620,10
20241120,144900,63000285,620,617,620,615,1608
20241120,144800,62009321,617,617,617,617,6
20241120,144700,62005619,617,618,618,617,7000
20241120,144600,57686569,620,620,620,620,0
20241120,144500,57686569,620,620,620,620,0
20241120,144400,57686569,620,620,620,620,0
20241120,144300,57686569,620,620,620,620,0
20241120,144200,57686569,620,620,620,620,1
20241120,144100,57685949,621,621,621,621,0
20241120,144000,57685949,621,621,621,621,500
20241120,143900,57375449,621,621,621,621,0
20241120,143800,57375449,621,621,621,621,0
20241120,143700,57375449,621,621,621,621,11
20241120,143600,57368618,621,621,621,621,0
20241120,143500,57368618,621,621,621,621,0
20241120,143400,57368618,621,621,621,621,0
20241120,143300,57368618,621,621,621,621,0
20241120,143200,57368618,621,621,621,621,35
20241120,143100,57346883,621,621,621,621,0
20241120,143000,57346883,621,621,621,621,0
20241120,142900,57346883,621,621,621,621,0
20241120,142800,57346883,621,621,621,621,0
20241120,142700,57346883,621,621,621,621,35
20241120,142600,57325148,620,620,620,620,0
20241120,142500,57325148,620,620,620,620,0
20241120,142400,57325148,620,620,620,620,16
20241120,142300,57315228,621,621,621,621,0
20241120,142200,57315228,621,621,621,621,0
20241120,142100,57315228,621,621,621,621,0
20241120,142000,57315228,621,621,621,621,0
20241120,141900,57315228,621,621,621,621,0
20241120,141800,57315228,621,621,621,621,0
20241120,141700,57315228,621,621,621,621,35
20241120,141600,57293493,622,622,622,622,0
20241120,141500,57293493,622,622,622,622,0
20241120,141400,57293493,622,622,622,622,0
20241120,141300,57293493,622,622,622,622,0
20241120,141200,57293493,622,622,622,622,35
20241120,141100,57271723,622,622,622,622,3
20241120,141000,57269857,622,622,622,622,0
20241120,140900,57269857,622,622,622,622,0
20241120,140800,57269857,622,622,622,622,0
20241120,140700,57269857,622,622,622,622,39
20241120,140600,57245599,622,622,622,622,1
20241120,140500,57244977,622,622,622,622,0
20241120,140400,57244977,622,622,622,622,15
20241120,140300,57235647,622,622,622,622,18
20241120,140200,57224451,622,622,622,622,35
20241120,140100,57202681,622,620,622,620,2
20241120,140000,57201439,617,617,617,617,0
20241120,135900,57201439,617,618,618,617,7004
20241120,135800,52877466,619,621,621,619,1000
20241120,135700,52257941,622,622,622,622,35
20241120,135600,52236171,622,622,622,622,4
20241120,135500,52233683,622,622,622,622,0
20241120,135400,52233683,622,622,622,622,0
20241120,135300,52233683,622,622,622,622,0
20241120,135200,52233683,622,622,622,622,42
20241120,135100,52207559,622,622,622,622,4
20241120,135000,52205071,622,622,622,622,0
20241120,134900,52205071,622,622,622,622,0
20241120,134800,52205071,622,622,622,622,0
20241120,134700,52205071,622,622,622,622,35
20241120,134600,52183301,622,622,622,622,0
20241120,134500,52183301,622,622,622,622,0
20241120,134400,52183301,622,622,622,622,0
20241120,134300,52183301,622,622,622,622,0
20241120,134200,52183301,622,622,622,622,0
20241120,134100,52183301,622,622,622,622,0
20241120,134000,52183301,622,622,622,622,0
20241120,133900,52183301,622,622,622,622,0
20241120,133800,52183301,622,622,622,622,0
20241120,133700,52183301,622,622,622,622,0
20241120,133600,52183301,622,622,622,622,0
20241120,133500,52183301,622,622,622,622,0
20241120,133400,52183301,622,622,622,622,0
20241120,133300,52183301,622,622,622,622,20
20241120,133200,52170861,622,622,622,622,1000
20241120,133100,51548861,623,623,623,623,0
20241120,133000,51548861,623,623,623,623,0
20241120,132900,51548861,623,623,623,623,100
20241120,132800,51486561,623,623,623,623,0
20241120,132700,51486561,623,623,623,623,35
20241120,132600,51464756,623,623,623,623,0
20241120,132500,51464756,623,623,623,623,355
20241120,132400,51243591,623,623,623,623,0
20241120,132300,51243591,623,623,623,623,0
20241120,132200,51243591,623,623,623,623,35
20241120,132100,51221786,623,623,623,623,300
20241120,132000,51034886,623,623,623,623,100
20241120,131900,50972586,623,623,623,623,100
20241120,131800,50910286,623,623,623,623,0
20241120,131700,50910286,623,622,623,622,4407
20241120,131600,48166164,622,622,622,622,0
20241120,131500,48166164,622,622,622,622,0
20241120,131400,48166164,622,622,622,622,0
20241120,131300,48166164,622,622,622,622,0
20241120,131200,48166164,622,622,622,622,35
20241120,131100,48144394,622,622,622,622,6
20241120,131000,48140662,622,622,622,622,0
20241120,130900,48140662,622,622,622,622,0
20241120,130800,48140662,622,622,622,622,0
20241120,130700,48140662,622,622,622,622,35
20241120,130600,48118892,623,623,623,623,0
20241120,130500,48118892,623,623,623,623,0
20241120,130400,48118892,623,623,623,623,0
20241120,130300,48118892,623,623,623,623,0
20241120,130200,48118892,623,620,623,620,40
20241120,130100,48093987,620,620,620,620,0
20241120,130000,48093987,620,620,620,620,0
20241120,125900,48093987,620,620,620,620,0
20241120,125800,48093987,620,620,620,620,0
20241120,125700,48093987,620,620,620,620,75
20241120,125600,48047487,620,620,620,620,0
20241120,125500,48047487,620,620,620,620,0
20241120,125400,48047487,620,620,620,620,0
20241120,125300,48047487,620,620,620,620,1000
20241120,125200,47427487,623,623,623,623,35
20241120,125100,47405682,623,623,623,623,1
20241120,125000,47405059,623,623,623,623,0
20241120,124900,47405059,623,623,623,623,0
20241120,124800,47405059,623,623,623,623,0
20241120,124700,47405059,623,623,623,623,35
20241120,124600,47383254,623,623,623,623,0
20241120,124500,47383254,623,623,623,623,0
20241120,124400,47383254,623,623,623,623,0
20241120,124300,47383254,623,623,623,623,0
20241120,124200,47383254,623,623,623,623,35
20241120,124100,47361449,623,623,623,623,0
20241120,124000,47361449,623,623,623,623,0
20241120,123900,47361449,623,623,623,623,0
20241120,123800,47361449,623,623,623,623,0
20241120,123700,47361449,623,623,623,623,35
20241120,123600,47339644,623,623,623,623,4
20241120,123500,47337152,623,623,623,623,0
20241120,123400,47337152,623,623,623,623,0
20241120,123300,47337152,623,623,623,623,0
20241120,123200,47337152,623,623,623,623,39
20241120,123100,47312855,623,623,623,623,0
20241120,123000,47312855,623,623,623,623,0
20241120,122900,47312855,623,623,623,623,0
20241120,122800,47312855,623,623,623,623,0
20241120,122700,47312855,623,623,623,623,35
20241120,122600,47291050,623,623,623,623,4
20241120,122500,47288558,623,623,623,623,0
20241120,122400,47288558,623,623,623,623,0
20241120,122300,47288558,623,623,623,623,0
20241120,122200,47288558,623,623,623,623,39
20241120,122100,47264261,623,623,623,623,0
20241120,122000,47264261,623,623,623,623,0
20241120,121900,47264261,623,623,623,623,0
20241120,121800,47264261,623,623,623,623,0
20241120,121700,47264261,623,623,623,623,35
20241120,121600,47242456,623,623,623,623,4
20241120,121500,47239964,623,623,623,623,49
20241120,121400,47209437,623,623,623,623,0
20241120,121300,47209437,623,623,623,623,0
20241120,121200,47209437,623,623,623,623,35
20241120,121100,47187632,623,623,623,623,4
20241120,121000,47185140,623,623,623,623,0
20241120,120900,47185140,623,623,623,623,0
20241120,120800,47185140,623,623,623,623,0
20241120,120700,47185140,623,623,623,623,35
20241120,120600,47163335,623,623,623,623,4
20241120,120500,47160843,623,623,623,623,0
20241120,120400,47160843,623,623,623,623,0
20241120,120300,47160843,623,623,623,623,0
20241120,120200,47160843,623,623,623,623,35
20241120,120100,47139038,623,623,623,623,4
20241120,120000,47136546,623,623,623,623,0
20241120,115900,47136546,623,623,623,623,8
20241120,115800,47131562,623,623,623,623,0
20241120,115700,47131562,623,623,623,623,35
20241120,115600,47109757,623,623,623,623,4
20241120,115500,47107265,620,620,620,620,0
20241120,115400,47107265,620,620,620,620,0
20241120,115300,47107265,620,620,620,620,0
20241120,115200,47107265,620,622,623,620,4439
20241120,115100,44351370,623,623,623,623,4
20241120,115000,44348878,623,623,623,623,0
20241120,114900,44348878,623,623,623,623,0
20241120,114800,44348878,623,623,623,623,0
20241120,114700,44348878,623,623,623,623,39
20241120,114600,44324581,623,623,623,623,0
20241120,114500,44324581,623,623,623,623,0
20241120,114400,44324581,623,623,623,623,0
20241120,114300,44324581,623,623,623,623,0
20241120,114200,44324581,623,623,623,623,35
20241120,114100,44302776,623,623,623,623,1
20241120,114000,44302153,624,624,624,624,0
20241120,113900,44302153,624,624,624,624,0
20241120,113800,44302153,624,624,624,624,0
20241120,113700,44302153,624,624,624,624,5
20241120,113600,44299033,624,624,624,624,4
20241120,113500,44296537,624,624,624,624,0
20241120,113400,44296537,624,624,624,624,1
20241120,113300,44295913,624,624,624,624,825
20241120,113200,43781113,624,624,624,624,2528
20241120,113100,42203641,624,624,624,624,4
20241120,113000,42201145,624,624,624,624,138
20241120,112900,42115033,620,620,620,620,0
20241120,112800,42115033,620,620,620,620,0
20241120,112700,42115033,620,620,620,620,500
20241120,112600,41805033,620,620,620,620,4
20241120,112500,41802553,619,619,619,619,0
20241120,112400,41802553,619,619,619,619,0
20241120,112300,41802553,619,620,620,619,19355
20241120,112200,29802467,620,619,620,619,535
20241120,112100,29471267,620,620,620,620,4
20241120,112000,29468787,619,619,619,619,0
20241120,111900,29468787,619,619,619,619,0
20241120,111800,29468787,619,619,619,619,1960
20241120,111700,28255547,618,618,618,618,29
20241120,111600,28237625,618,618,618,618,0
20241120,111500,28237625,618,618,618,618,0
20241120,111400,28237625,618,618,618,618,0
20241120,111300,28237625,618,618,618,618,171
20241120,111200,28131947,619,619,619,619,36
20241120,111100,28109663,619,619,619,619,4
20241120,111000,28107187,618,618,618,618,223
20241120,110900,27969373,618,618,618,618,1919
20241120,110800,26783431,618,618,618,618,0
20241120,110700,26783431,618,618,618,618,36
20241120,110600,26761183,618,618,618,618,4
20241120,110500,26758711,616,617,617,616,171
20241120,110400,26653363,618,618,618,618,0
20241120,110300,26653363,618,618,618,618,0
20241120,110200,26653363,618,618,618,618,37
20241120,110100,26630497,618,618,618,618,4
20241120,110000,26628025,620,620,620,620,0
20241120,105900,26628025,620,620,620,620,0
20241120,105800,26628025,620,620,620,620,0
20241120,105700,26628025,620,620,620,620,35
20241120,105600,26606325,618,618,618,618,1
20241120,105500,26605707,618,618,618,618,0
20241120,105400,26605707,618,618,618,618,0
20241120,105300,26605707,618,618,618,618,0
20241120,105200,26605707,618,618,618,618,36
20241120,105100,26583459,618,618,618,618,4
20241120,105000,26580987,618,618,618,618,0
20241120,104900,26580987,618,618,618,618,0
20241120,104800,26580987,618,618,618,618,0
20241120,104700,26580987,618,618,618,618,34
20241120,104600,26559975,618,617,618,617,160
20241120,104500,26461250,617,617,617,617,338
20241120,104400,26252704,618,618,618,618,0
20241120,104300,26252704,618,618,618,618,0
20241120,104200,26252704,618,618,618,618,56
20241120,104100,26218096,618,618,618,618,24
20241120,104000,26203264,618,619,619,618,1576
20241120,103900,25227723,620,620,620,620,0
20241120,103800,25227723,620,620,620,620,0
20241120,103700,25227723,620,620,620,620,0
20241120,103600,25227723,620,620,620,620,4
20241120,103500,25225243,620,620,620,620,176
20241120,103400,25116123,620,620,620,620,0
20241120,103300,25116123,620,620,620,620,0
20241120,103200,25116123,620,620,620,620,4
20241120,103100,25113643,618,618,618,618,0
20241120,103000,25113643,618,618,618,618,790
20241120,102900,24625423,618,618,618,618,988
20241120,102800,24014839,620,620,620,620,0
20241120,102700,24014839,620,620,620,620,2
20241120,102600,24013599,620,620,620,620,6
20241120,102500,24009879,620,620,620,620,5
20241120,102400,24006779,620,620,620,620,3
20241120,102300,24004919,620,620,620,620,0
20241120,102200,24004919,620,620,620,620,2
20241120,102100,24003679,620,620,620,620,0
20241120,102000,24003679,620,620,620,620,5
20241120,101900,24000579,620,620,620,620,0
20241120,101800,24000579,620,620,620,620,1
20241120,101700,23999959,620,620,620,620,35
20241120,101600,23978259,620,620,620,620,806
20241120,101500,23478539,622,622,622,622,1000
20241120,101400,22856539,622,622,622,622,0
20241120,101300,22856539,622,622,622,622,0
20241120,101200,22856539,622,622,622,622,35
20241120,101100,22834769,622,622,622,622,120
20241120,101000,22760129,623,623,623,623,0
20241120,100900,22760129,623,623,623,623,342
20241120,100800,22547063,622,622,622,622,10
20241120,100700,22540843,623,619,623,619,36
20241120,100600,22518419,624,623,624,619,38
20241120,100500,22494793,616,618,618,616,42
20241120,100400,22468882,624,624,624,624,1360
20241120,100300,21620242,619,619,619,619,0
20241120,100200,21620242,619,624,624,619,1392
20241120,100100,20756008,624,624,624,624,0
20241120,100000,20756008,624,624,624,624,4
20241120,095900,20753512,624,621,624,621,48
20241120,095800,20723662,621,620,621,620,716
20241120,095700,20279590,620,620,620,620,0
20241120,095600,20279590,620,620,620,620,673
20241120,095500,19862330,620,620,620,620,0
20241120,095400,19862330,620,620,620,620,0
20241120,095300,19862330,620,617,620,617,6000
20241120,095200,16145195,616,616,616,616,321
20241120,095100,15947459,612,612,612,612,238
20241120,095000,15801803,611,611,611,611,0
20241120,094900,15801803,611,610,611,610,1252
20241120,094800,15037162,610,610,610,610,0
20241120,094700,15037162,610,610,610,610,298
20241120,094600,14855382,609,609,609,609,4
20241120,094500,14852946,607,607,607,607,0
20241120,094400,14852946,607,607,607,607,3
20241120,094300,14851125,607,610,610,607,155
20241120,094200,14757037,610,607,610,607,1059
20241120,094100,14114101,607,607,607,607,0
20241120,094000,14114101,607,607,607,607,0
20241120,093900,14114101,607,607,607,607,910
20241120,093800,13561731,607,607,607,607,0
20241120,093700,13561731,607,607,607,607,41
20241120,093600,13536844,607,607,607,607,4
20241120,093500,13534416,606,606,606,606,111
20241120,093400,13467150,607,607,607,607,0
20241120,093300,13467150,607,607,607,607,0
20241120,093200,13467150,607,607,607,607,0
20241120,093100,13467150,607,606,607,606,6
20241120,093000,13463510,606,606,606,606,0
20241120,092900,13463510,606,606,606,606,0
20241120,092800,13463510,606,606,606,606,0
20241120,092700,13463510,606,606,606,606,986
20241120,092600,12865994,604,604,604,604,0
20241120,092500,12865994,604,604,604,604,46
20241120,092400,12838210,604,604,604,604,0
20241120,092300,12838210,604,604,604,604,0
20241120,092200,12838210,604,607,607,604,37
20241120,092100,12815754,607,607,607,607,4
20241120,092000,12813326,603,608,608,603,19
20241120,091900,12801819,608,608,608,608,1391
20241120,091800,11956091,607,607,607,607,0
20241120,091700,11956091,607,605,607,603,219
20241120,091600,11823986,607,607,607,607,5
20241120,091500,11820951,608,608,608,608,0
20241120,091400,11820951,608,608,608,608,150
20241120,091300,11729751,608,608,608,608,0
20241120,091200,11729751,608,608,608,608,36
20241120,091100,11707863,608,608,608,608,4
20241120,091000,11705431,604,604,604,604,0
20241120,090900,11705431,604,605,605,604,38
20241120,090800,11682477,608,608,608,608,0
20241120,090700,11682477,608,608,608,608,37
20241120,090600,11659981,608,603,608,603,24
20241120,090500,11645489,608,608,608,608,2
20241120,090400,11644273,610,610,610,610,12
20241120,090300,11636953,610,610,611,610,1043
20241120,090200,11000680,610,608,610,608,109
20241120,090100,10934358,611,611,611,609,805
20241120,090000,10443772,620,619,620,619,16872
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195900 70753703 619 619 619 619 3997
3 20241120 195800 70753703 619 619 619 619 0
4 20241120 195700 70753703 619 619 619 619 0
5 20241120 195600 70753703 619 619 619 619 0
6 20241120 195500 70753703 619 619 619 619 0
7 20241120 195400 70753703 619 619 619 619 0
8 20241120 195300 70753703 619 619 619 619 0
9 20241120 195200 70753703 619 619 619 619 0
10 20241120 195100 70753703 619 619 619 619 0
11 20241120 195000 70753703 619 619 619 619 0
12 20241120 194900 70753703 619 619 619 619 0
13 20241120 194800 70753703 619 619 619 619 0
14 20241120 194700 70753703 619 619 619 619 0
15 20241120 194600 70753703 619 619 619 619 0
16 20241120 194500 70753703 619 619 619 619 0
17 20241120 194400 70753703 619 619 619 619 0
18 20241120 194300 70753703 619 619 619 619 0
19 20241120 194200 70753703 619 619 619 619 0
20 20241120 194100 70753703 619 619 619 619 0
21 20241120 194000 70753703 619 619 619 619 0
22 20241120 193900 70753703 619 619 619 619 0
23 20241120 193800 70753703 619 619 619 619 0
24 20241120 193700 70753703 619 619 619 619 0
25 20241120 193600 70753703 619 619 619 619 0
26 20241120 193500 70753703 619 619 619 619 0
27 20241120 193400 70753703 619 619 619 619 0
28 20241120 193300 70753703 619 619 619 619 0
29 20241120 193200 70753703 619 619 619 619 0
30 20241120 193100 70753703 619 619 619 619 0
31 20241120 193000 70753703 619 619 619 619 0
32 20241120 192900 70753703 619 619 619 619 3997
33 20241120 192800 70753703 619 619 619 619 0
34 20241120 192700 70753703 619 619 619 619 0
35 20241120 192600 70753703 619 619 619 619 0
36 20241120 192500 70753703 619 619 619 619 0
37 20241120 192400 70753703 619 619 619 619 0
38 20241120 192300 70753703 619 619 619 619 0
39 20241120 192200 70753703 619 619 619 619 0
40 20241120 192100 70753703 619 619 619 619 0
41 20241120 192000 70753703 619 619 619 619 0
42 20241120 191900 70753703 619 619 619 619 0
43 20241120 191800 70753703 619 619 619 619 0
44 20241120 191700 70753703 619 619 619 619 0
45 20241120 191600 70753703 619 619 619 619 0
46 20241120 191500 70753703 619 619 619 619 0
47 20241120 191400 70753703 619 619 619 619 0
48 20241120 191300 70753703 619 619 619 619 0
49 20241120 191200 70753703 619 619 619 619 0
50 20241120 191100 70753703 619 619 619 619 0
51 20241120 191000 70753703 619 619 619 619 0
52 20241120 190900 70753703 619 619 619 619 0
53 20241120 190800 70753703 619 619 619 619 0
54 20241120 190700 70753703 619 619 619 619 0
55 20241120 190600 70753703 619 619 619 619 0
56 20241120 190500 70753703 619 619 619 619 0
57 20241120 190400 70753703 619 619 619 619 0
58 20241120 190300 70753703 619 619 619 619 0
59 20241120 190200 70753703 619 619 619 619 0
60 20241120 190100 70753703 619 619 619 619 0
61 20241120 190000 70753703 619 619 619 619 0
62 20241120 185900 70753703 619 619 619 619 3997
63 20241120 185800 70753703 619 619 619 619 0
64 20241120 185700 70753703 619 619 619 619 0
65 20241120 185600 70753703 619 619 619 619 0
66 20241120 185500 70753703 619 619 619 619 0
67 20241120 185400 70753703 619 619 619 619 0
68 20241120 185300 70753703 619 619 619 619 0
69 20241120 185200 70753703 619 619 619 619 0
70 20241120 185100 70753703 619 619 619 619 0
71 20241120 185000 70753703 619 619 619 619 0
72 20241120 184900 70753703 619 619 619 619 0
73 20241120 184800 70753703 619 619 619 619 0
74 20241120 184700 70753703 619 619 619 619 0
75 20241120 184600 70753703 619 619 619 619 0
76 20241120 184500 70753703 619 619 619 619 0
77 20241120 184400 70753703 619 619 619 619 0
78 20241120 184300 70753703 619 619 619 619 0
79 20241120 184200 70753703 619 619 619 619 0
80 20241120 184100 70753703 619 619 619 619 0
81 20241120 184000 70753703 619 619 619 619 0
82 20241120 183900 70753703 619 619 619 619 0
83 20241120 183800 70753703 619 619 619 619 0
84 20241120 183700 70753703 619 619 619 619 0
85 20241120 183600 70753703 619 619 619 619 0
86 20241120 183500 70753703 619 619 619 619 0
87 20241120 183400 70753703 619 619 619 619 0
88 20241120 183300 70753703 619 619 619 619 0
89 20241120 183200 70753703 619 619 619 619 0
90 20241120 183100 70753703 619 619 619 619 0
91 20241120 183000 70753703 619 619 619 619 0
92 20241120 182900 70753703 619 619 619 619 3997
93 20241120 182800 70753703 619 619 619 619 0
94 20241120 182700 70753703 619 619 619 619 0
95 20241120 182600 70753703 619 619 619 619 0
96 20241120 182500 70753703 619 619 619 619 0
97 20241120 182400 70753703 619 619 619 619 0
98 20241120 182300 70753703 619 619 619 619 0
99 20241120 182200 70753703 619 619 619 619 0
100 20241120 182100 70753703 619 619 619 619 0
101 20241120 182000 70753703 619 619 619 619 0
102 20241120 181900 70753703 619 619 619 619 0
103 20241120 181800 70753703 619 619 619 619 0
104 20241120 181700 70753703 619 619 619 619 0
105 20241120 181600 70753703 619 619 619 619 0
106 20241120 181500 70753703 619 619 619 619 0
107 20241120 181400 70753703 619 619 619 619 0
108 20241120 181300 70753703 619 619 619 619 0
109 20241120 181200 70753703 619 619 619 619 0
110 20241120 181100 70753703 619 619 619 619 0
111 20241120 181000 70753703 619 619 619 619 0
112 20241120 180900 70753703 619 619 619 619 0
113 20241120 180800 70753703 619 619 619 619 0
114 20241120 180700 70753703 619 619 619 619 0
115 20241120 180600 70753703 619 619 619 619 0
116 20241120 180500 70753703 619 619 619 619 0
117 20241120 180400 70753703 619 619 619 619 0
118 20241120 180300 70753703 619 619 619 619 0
119 20241120 180200 70753703 619 619 619 619 0
120 20241120 180100 70753703 619 619 619 619 0
121 20241120 180000 70753703 619 619 619 619 0
122 20241120 175900 70753703 619 619 619 619 3997
123 20241120 175800 70753703 619 619 619 619 0
124 20241120 175700 70753703 619 619 619 619 0
125 20241120 175600 70753703 619 619 619 619 0
126 20241120 175500 70753703 619 619 619 619 0
127 20241120 175400 70753703 619 619 619 619 0
128 20241120 175300 70753703 619 619 619 619 0
129 20241120 175200 70753703 619 619 619 619 0
130 20241120 175100 70753703 619 619 619 619 0
131 20241120 175000 70753703 619 619 619 619 0
132 20241120 174900 70753703 619 619 619 619 0
133 20241120 174800 70753703 619 619 619 619 0
134 20241120 174700 70753703 619 619 619 619 0
135 20241120 174600 70753703 619 619 619 619 0
136 20241120 174500 70753703 619 619 619 619 0
137 20241120 174400 70753703 619 619 619 619 0
138 20241120 174300 70753703 619 619 619 619 0
139 20241120 174200 70753703 619 619 619 619 0
140 20241120 174100 70753703 619 619 619 619 0
141 20241120 174000 70753703 619 619 619 619 0
142 20241120 173900 70753703 619 619 619 619 0
143 20241120 173800 70753703 619 619 619 619 0
144 20241120 173700 70753703 619 619 619 619 0
145 20241120 173600 70753703 619 619 619 619 0
146 20241120 173500 70753703 619 619 619 619 0
147 20241120 173400 70753703 619 619 619 619 0
148 20241120 173300 70753703 619 619 619 619 0
149 20241120 173200 70753703 619 619 619 619 0
150 20241120 173100 70753703 619 619 619 619 0
151 20241120 173000 70753703 619 619 619 619 0
152 20241120 172900 70753703 619 619 619 619 3997
153 20241120 172800 70753703 619 619 619 619 0
154 20241120 172700 70753703 619 619 619 619 0
155 20241120 172600 70753703 619 619 619 619 0
156 20241120 172500 70753703 619 619 619 619 0
157 20241120 172400 70753703 619 619 619 619 0
158 20241120 172300 70753703 619 619 619 619 0
159 20241120 172200 70753703 619 619 619 619 0
160 20241120 172100 70753703 619 619 619 619 0
161 20241120 172000 70753703 619 619 619 619 0
162 20241120 171900 70753703 619 619 619 619 0
163 20241120 171800 70753703 619 619 619 619 0
164 20241120 171700 70753703 619 619 619 619 0
165 20241120 171600 70753703 619 619 619 619 0
166 20241120 171500 70753703 619 619 619 619 0
167 20241120 171400 70753703 619 619 619 619 0
168 20241120 171300 70753703 619 619 619 619 0
169 20241120 171200 70753703 619 619 619 619 0
170 20241120 171100 70753703 619 619 619 619 0
171 20241120 171000 70753703 619 619 619 619 0
172 20241120 170900 70753703 619 619 619 619 0
173 20241120 170800 70753703 619 619 619 619 0
174 20241120 170700 70753703 619 619 619 619 0
175 20241120 170600 70753703 619 619 619 619 0
176 20241120 170500 70753703 619 619 619 619 0
177 20241120 170400 70753703 619 619 619 619 0
178 20241120 170300 70753703 619 619 619 619 0
179 20241120 170200 70753703 619 619 619 619 0
180 20241120 170100 70753703 619 619 619 619 0
181 20241120 170000 70753703 619 619 619 619 0
182 20241120 165900 70753703 619 619 619 619 3997
183 20241120 165800 70753703 619 619 619 619 0
184 20241120 165700 70753703 619 619 619 619 0
185 20241120 165600 70753703 619 619 619 619 0
186 20241120 165500 70753703 619 619 619 619 0
187 20241120 165400 70753703 619 619 619 619 0
188 20241120 165300 70753703 619 619 619 619 0
189 20241120 165200 70753703 619 619 619 619 0
190 20241120 165100 70753703 619 619 619 619 0
191 20241120 165000 70753703 619 619 619 619 0
192 20241120 164900 70753703 619 619 619 619 0
193 20241120 164800 70753703 619 619 619 619 0
194 20241120 164700 70753703 619 619 619 619 0
195 20241120 164600 70753703 619 619 619 619 0
196 20241120 164500 70753703 619 619 619 619 0
197 20241120 164400 70753703 619 619 619 619 0
198 20241120 164300 70753703 619 619 619 619 0
199 20241120 164200 70753703 619 619 619 619 0
200 20241120 164100 70753703 619 619 619 619 0
201 20241120 164000 70753703 619 619 619 619 0
202 20241120 163900 70753703 619 619 619 619 0
203 20241120 163800 70753703 619 619 619 619 0
204 20241120 163700 70753703 619 619 619 619 0
205 20241120 163600 70753703 619 619 619 619 0
206 20241120 163500 70753703 619 619 619 619 0
207 20241120 163400 70753703 619 619 619 619 0
208 20241120 163300 70753703 619 619 619 619 0
209 20241120 163200 70753703 619 619 619 619 0
210 20241120 163100 70753703 619 619 619 619 0
211 20241120 163000 70753703 619 619 619 619 0
212 20241120 162900 70753703 619 619 619 619 3997
213 20241120 162800 70753703 619 619 619 619 0
214 20241120 162700 70753703 619 619 619 619 0
215 20241120 162600 70753703 619 619 619 619 0
216 20241120 162500 70753703 619 619 619 619 0
217 20241120 162400 70753703 619 619 619 619 0
218 20241120 162300 70753703 619 619 619 619 0
219 20241120 162200 70753703 619 619 619 619 0
220 20241120 162100 70753703 619 619 619 619 0
221 20241120 162000 70753703 619 619 619 619 0
222 20241120 161900 70753703 619 619 619 619 0
223 20241120 161800 70753703 619 619 619 619 0
224 20241120 161700 70753703 619 619 619 619 0
225 20241120 161600 70753703 619 619 619 619 0
226 20241120 161500 70753703 619 619 619 619 0
227 20241120 161400 70753703 619 619 619 619 0
228 20241120 161300 70753703 619 619 619 619 0
229 20241120 161200 70753703 619 619 619 619 0
230 20241120 161100 70753703 619 619 619 619 0
231 20241120 161000 70753703 619 619 619 619 0
232 20241120 160900 70753703 619 619 619 619 0
233 20241120 160800 70753703 619 619 619 619 0
234 20241120 160700 70753703 619 619 619 619 0
235 20241120 160600 70753703 619 619 619 619 0
236 20241120 160500 70753703 619 619 619 619 0
237 20241120 160400 70753703 619 619 619 619 0
238 20241120 160300 70753703 619 619 619 619 0
239 20241120 160200 70753703 619 619 619 619 0
240 20241120 160100 70753703 619 619 619 619 0
241 20241120 160000 70753703 619 619 619 619 0
242 20241120 155900 70753703 619 619 619 619 3997
243 20241120 155800 70753703 619 619 619 619 0
244 20241120 155700 70753703 619 619 619 619 0
245 20241120 155600 70753703 619 619 619 619 0
246 20241120 155500 70753703 619 619 619 619 0
247 20241120 155400 70753703 619 619 619 619 0
248 20241120 155300 70753703 619 619 619 619 0
249 20241120 155200 70753703 619 619 619 619 0
250 20241120 155100 70753703 619 619 619 619 0
251 20241120 155000 70753703 619 619 619 619 0
252 20241120 154900 70753703 619 619 619 619 0
253 20241120 154800 70753703 619 619 619 619 0
254 20241120 154700 70753703 619 619 619 619 0
255 20241120 154600 70753703 619 619 619 619 0
256 20241120 154500 70753703 619 619 619 619 0
257 20241120 154400 70753703 619 619 619 619 0
258 20241120 154300 70753703 619 619 619 619 0
259 20241120 154200 70753703 619 619 619 619 0
260 20241120 154100 70753703 619 619 619 619 0
261 20241120 154000 70753703 619 619 619 619 0
262 20241120 153900 70753703 619 619 619 619 0
263 20241120 153800 70753703 619 619 619 619 0
264 20241120 153700 70753703 619 619 619 619 0
265 20241120 153600 70753703 619 619 619 619 0
266 20241120 153500 70753703 619 619 619 619 0
267 20241120 153400 70753703 619 619 619 619 0
268 20241120 153300 70753703 619 619 619 619 0
269 20241120 153200 70753703 619 619 619 619 0
270 20241120 153100 70753703 619 619 619 619 0
271 20241120 153000 70753703 619 619 619 619 3997
272 20241120 152900 68279560 616 616 616 616 0
273 20241120 152800 68279560 616 616 616 616 0
274 20241120 152700 68279560 616 616 616 616 0
275 20241120 152600 68279560 616 616 616 616 0
276 20241120 152500 68279560 616 616 616 616 0
277 20241120 152400 68279560 616 616 616 616 0
278 20241120 152300 68279560 616 616 616 616 0
279 20241120 152200 68279560 616 616 616 616 0
280 20241120 152100 68279560 616 616 616 616 0
281 20241120 152000 68279560 616 616 616 616 0
282 20241120 151900 68279560 616 617 617 616 2
283 20241120 151800 68278327 612 612 612 612 0
284 20241120 151700 68278327 612 612 612 612 0
285 20241120 151600 68278327 612 614 614 610 3312
286 20241120 151500 66251778 620 620 620 620 0
287 20241120 151400 66251778 620 620 620 620 0
288 20241120 151300 66251778 620 620 620 620 0
289 20241120 151200 66251778 620 616 620 614 501
290 20241120 151100 65944058 620 620 620 620 0
291 20241120 151000 65944058 620 620 620 620 0
292 20241120 150900 65944058 620 620 620 620 0
293 20241120 150800 65944058 620 620 620 620 0
294 20241120 150700 65944058 620 620 620 620 0
295 20241120 150600 65944058 620 620 620 620 0
296 20241120 150500 65944058 620 620 620 620 0
297 20241120 150400 65944058 620 620 620 620 0
298 20241120 150300 65944058 620 620 620 620 0
299 20241120 150200 65944058 620 620 620 620 0
300 20241120 150100 65944058 620 620 620 620 0
301 20241120 150000 65944058 620 620 620 620 21
302 20241120 145900 65931038 619 619 619 619 55
303 20241120 145800 65896993 619 619 619 619 0
304 20241120 145700 65896993 619 619 619 619 1
305 20241120 145600 65896374 619 615 619 615 6
306 20241120 145500 65892680 615 615 615 615 4693
307 20241120 145400 63006485 620 620 620 620 0
308 20241120 145300 63006485 620 620 620 620 0
309 20241120 145200 63006485 620 620 620 620 0
310 20241120 145100 63006485 620 620 620 620 0
311 20241120 145000 63006485 620 620 620 620 10
312 20241120 144900 63000285 620 617 620 615 1608
313 20241120 144800 62009321 617 617 617 617 6
314 20241120 144700 62005619 617 618 618 617 7000
315 20241120 144600 57686569 620 620 620 620 0
316 20241120 144500 57686569 620 620 620 620 0
317 20241120 144400 57686569 620 620 620 620 0
318 20241120 144300 57686569 620 620 620 620 0
319 20241120 144200 57686569 620 620 620 620 1
320 20241120 144100 57685949 621 621 621 621 0
321 20241120 144000 57685949 621 621 621 621 500
322 20241120 143900 57375449 621 621 621 621 0
323 20241120 143800 57375449 621 621 621 621 0
324 20241120 143700 57375449 621 621 621 621 11
325 20241120 143600 57368618 621 621 621 621 0
326 20241120 143500 57368618 621 621 621 621 0
327 20241120 143400 57368618 621 621 621 621 0
328 20241120 143300 57368618 621 621 621 621 0
329 20241120 143200 57368618 621 621 621 621 35
330 20241120 143100 57346883 621 621 621 621 0
331 20241120 143000 57346883 621 621 621 621 0
332 20241120 142900 57346883 621 621 621 621 0
333 20241120 142800 57346883 621 621 621 621 0
334 20241120 142700 57346883 621 621 621 621 35
335 20241120 142600 57325148 620 620 620 620 0
336 20241120 142500 57325148 620 620 620 620 0
337 20241120 142400 57325148 620 620 620 620 16
338 20241120 142300 57315228 621 621 621 621 0
339 20241120 142200 57315228 621 621 621 621 0
340 20241120 142100 57315228 621 621 621 621 0
341 20241120 142000 57315228 621 621 621 621 0
342 20241120 141900 57315228 621 621 621 621 0
343 20241120 141800 57315228 621 621 621 621 0
344 20241120 141700 57315228 621 621 621 621 35
345 20241120 141600 57293493 622 622 622 622 0
346 20241120 141500 57293493 622 622 622 622 0
347 20241120 141400 57293493 622 622 622 622 0
348 20241120 141300 57293493 622 622 622 622 0
349 20241120 141200 57293493 622 622 622 622 35
350 20241120 141100 57271723 622 622 622 622 3
351 20241120 141000 57269857 622 622 622 622 0
352 20241120 140900 57269857 622 622 622 622 0
353 20241120 140800 57269857 622 622 622 622 0
354 20241120 140700 57269857 622 622 622 622 39
355 20241120 140600 57245599 622 622 622 622 1
356 20241120 140500 57244977 622 622 622 622 0
357 20241120 140400 57244977 622 622 622 622 15
358 20241120 140300 57235647 622 622 622 622 18
359 20241120 140200 57224451 622 622 622 622 35
360 20241120 140100 57202681 622 620 622 620 2
361 20241120 140000 57201439 617 617 617 617 0
362 20241120 135900 57201439 617 618 618 617 7004
363 20241120 135800 52877466 619 621 621 619 1000
364 20241120 135700 52257941 622 622 622 622 35
365 20241120 135600 52236171 622 622 622 622 4
366 20241120 135500 52233683 622 622 622 622 0
367 20241120 135400 52233683 622 622 622 622 0
368 20241120 135300 52233683 622 622 622 622 0
369 20241120 135200 52233683 622 622 622 622 42
370 20241120 135100 52207559 622 622 622 622 4
371 20241120 135000 52205071 622 622 622 622 0
372 20241120 134900 52205071 622 622 622 622 0
373 20241120 134800 52205071 622 622 622 622 0
374 20241120 134700 52205071 622 622 622 622 35
375 20241120 134600 52183301 622 622 622 622 0
376 20241120 134500 52183301 622 622 622 622 0
377 20241120 134400 52183301 622 622 622 622 0
378 20241120 134300 52183301 622 622 622 622 0
379 20241120 134200 52183301 622 622 622 622 0
380 20241120 134100 52183301 622 622 622 622 0
381 20241120 134000 52183301 622 622 622 622 0
382 20241120 133900 52183301 622 622 622 622 0
383 20241120 133800 52183301 622 622 622 622 0
384 20241120 133700 52183301 622 622 622 622 0
385 20241120 133600 52183301 622 622 622 622 0
386 20241120 133500 52183301 622 622 622 622 0
387 20241120 133400 52183301 622 622 622 622 0
388 20241120 133300 52183301 622 622 622 622 20
389 20241120 133200 52170861 622 622 622 622 1000
390 20241120 133100 51548861 623 623 623 623 0
391 20241120 133000 51548861 623 623 623 623 0
392 20241120 132900 51548861 623 623 623 623 100
393 20241120 132800 51486561 623 623 623 623 0
394 20241120 132700 51486561 623 623 623 623 35
395 20241120 132600 51464756 623 623 623 623 0
396 20241120 132500 51464756 623 623 623 623 355
397 20241120 132400 51243591 623 623 623 623 0
398 20241120 132300 51243591 623 623 623 623 0
399 20241120 132200 51243591 623 623 623 623 35
400 20241120 132100 51221786 623 623 623 623 300
401 20241120 132000 51034886 623 623 623 623 100
402 20241120 131900 50972586 623 623 623 623 100
403 20241120 131800 50910286 623 623 623 623 0
404 20241120 131700 50910286 623 622 623 622 4407
405 20241120 131600 48166164 622 622 622 622 0
406 20241120 131500 48166164 622 622 622 622 0
407 20241120 131400 48166164 622 622 622 622 0
408 20241120 131300 48166164 622 622 622 622 0
409 20241120 131200 48166164 622 622 622 622 35
410 20241120 131100 48144394 622 622 622 622 6
411 20241120 131000 48140662 622 622 622 622 0
412 20241120 130900 48140662 622 622 622 622 0
413 20241120 130800 48140662 622 622 622 622 0
414 20241120 130700 48140662 622 622 622 622 35
415 20241120 130600 48118892 623 623 623 623 0
416 20241120 130500 48118892 623 623 623 623 0
417 20241120 130400 48118892 623 623 623 623 0
418 20241120 130300 48118892 623 623 623 623 0
419 20241120 130200 48118892 623 620 623 620 40
420 20241120 130100 48093987 620 620 620 620 0
421 20241120 130000 48093987 620 620 620 620 0
422 20241120 125900 48093987 620 620 620 620 0
423 20241120 125800 48093987 620 620 620 620 0
424 20241120 125700 48093987 620 620 620 620 75
425 20241120 125600 48047487 620 620 620 620 0
426 20241120 125500 48047487 620 620 620 620 0
427 20241120 125400 48047487 620 620 620 620 0
428 20241120 125300 48047487 620 620 620 620 1000
429 20241120 125200 47427487 623 623 623 623 35
430 20241120 125100 47405682 623 623 623 623 1
431 20241120 125000 47405059 623 623 623 623 0
432 20241120 124900 47405059 623 623 623 623 0
433 20241120 124800 47405059 623 623 623 623 0
434 20241120 124700 47405059 623 623 623 623 35
435 20241120 124600 47383254 623 623 623 623 0
436 20241120 124500 47383254 623 623 623 623 0
437 20241120 124400 47383254 623 623 623 623 0
438 20241120 124300 47383254 623 623 623 623 0
439 20241120 124200 47383254 623 623 623 623 35
440 20241120 124100 47361449 623 623 623 623 0
441 20241120 124000 47361449 623 623 623 623 0
442 20241120 123900 47361449 623 623 623 623 0
443 20241120 123800 47361449 623 623 623 623 0
444 20241120 123700 47361449 623 623 623 623 35
445 20241120 123600 47339644 623 623 623 623 4
446 20241120 123500 47337152 623 623 623 623 0
447 20241120 123400 47337152 623 623 623 623 0
448 20241120 123300 47337152 623 623 623 623 0
449 20241120 123200 47337152 623 623 623 623 39
450 20241120 123100 47312855 623 623 623 623 0
451 20241120 123000 47312855 623 623 623 623 0
452 20241120 122900 47312855 623 623 623 623 0
453 20241120 122800 47312855 623 623 623 623 0
454 20241120 122700 47312855 623 623 623 623 35
455 20241120 122600 47291050 623 623 623 623 4
456 20241120 122500 47288558 623 623 623 623 0
457 20241120 122400 47288558 623 623 623 623 0
458 20241120 122300 47288558 623 623 623 623 0
459 20241120 122200 47288558 623 623 623 623 39
460 20241120 122100 47264261 623 623 623 623 0
461 20241120 122000 47264261 623 623 623 623 0
462 20241120 121900 47264261 623 623 623 623 0
463 20241120 121800 47264261 623 623 623 623 0
464 20241120 121700 47264261 623 623 623 623 35
465 20241120 121600 47242456 623 623 623 623 4
466 20241120 121500 47239964 623 623 623 623 49
467 20241120 121400 47209437 623 623 623 623 0
468 20241120 121300 47209437 623 623 623 623 0
469 20241120 121200 47209437 623 623 623 623 35
470 20241120 121100 47187632 623 623 623 623 4
471 20241120 121000 47185140 623 623 623 623 0
472 20241120 120900 47185140 623 623 623 623 0
473 20241120 120800 47185140 623 623 623 623 0
474 20241120 120700 47185140 623 623 623 623 35
475 20241120 120600 47163335 623 623 623 623 4
476 20241120 120500 47160843 623 623 623 623 0
477 20241120 120400 47160843 623 623 623 623 0
478 20241120 120300 47160843 623 623 623 623 0
479 20241120 120200 47160843 623 623 623 623 35
480 20241120 120100 47139038 623 623 623 623 4
481 20241120 120000 47136546 623 623 623 623 0
482 20241120 115900 47136546 623 623 623 623 8
483 20241120 115800 47131562 623 623 623 623 0
484 20241120 115700 47131562 623 623 623 623 35
485 20241120 115600 47109757 623 623 623 623 4
486 20241120 115500 47107265 620 620 620 620 0
487 20241120 115400 47107265 620 620 620 620 0
488 20241120 115300 47107265 620 620 620 620 0
489 20241120 115200 47107265 620 622 623 620 4439
490 20241120 115100 44351370 623 623 623 623 4
491 20241120 115000 44348878 623 623 623 623 0
492 20241120 114900 44348878 623 623 623 623 0
493 20241120 114800 44348878 623 623 623 623 0
494 20241120 114700 44348878 623 623 623 623 39
495 20241120 114600 44324581 623 623 623 623 0
496 20241120 114500 44324581 623 623 623 623 0
497 20241120 114400 44324581 623 623 623 623 0
498 20241120 114300 44324581 623 623 623 623 0
499 20241120 114200 44324581 623 623 623 623 35
500 20241120 114100 44302776 623 623 623 623 1
501 20241120 114000 44302153 624 624 624 624 0
502 20241120 113900 44302153 624 624 624 624 0
503 20241120 113800 44302153 624 624 624 624 0
504 20241120 113700 44302153 624 624 624 624 5
505 20241120 113600 44299033 624 624 624 624 4
506 20241120 113500 44296537 624 624 624 624 0
507 20241120 113400 44296537 624 624 624 624 1
508 20241120 113300 44295913 624 624 624 624 825
509 20241120 113200 43781113 624 624 624 624 2528
510 20241120 113100 42203641 624 624 624 624 4
511 20241120 113000 42201145 624 624 624 624 138
512 20241120 112900 42115033 620 620 620 620 0
513 20241120 112800 42115033 620 620 620 620 0
514 20241120 112700 42115033 620 620 620 620 500
515 20241120 112600 41805033 620 620 620 620 4
516 20241120 112500 41802553 619 619 619 619 0
517 20241120 112400 41802553 619 619 619 619 0
518 20241120 112300 41802553 619 620 620 619 19355
519 20241120 112200 29802467 620 619 620 619 535
520 20241120 112100 29471267 620 620 620 620 4
521 20241120 112000 29468787 619 619 619 619 0
522 20241120 111900 29468787 619 619 619 619 0
523 20241120 111800 29468787 619 619 619 619 1960
524 20241120 111700 28255547 618 618 618 618 29
525 20241120 111600 28237625 618 618 618 618 0
526 20241120 111500 28237625 618 618 618 618 0
527 20241120 111400 28237625 618 618 618 618 0
528 20241120 111300 28237625 618 618 618 618 171
529 20241120 111200 28131947 619 619 619 619 36
530 20241120 111100 28109663 619 619 619 619 4
531 20241120 111000 28107187 618 618 618 618 223
532 20241120 110900 27969373 618 618 618 618 1919
533 20241120 110800 26783431 618 618 618 618 0
534 20241120 110700 26783431 618 618 618 618 36
535 20241120 110600 26761183 618 618 618 618 4
536 20241120 110500 26758711 616 617 617 616 171
537 20241120 110400 26653363 618 618 618 618 0
538 20241120 110300 26653363 618 618 618 618 0
539 20241120 110200 26653363 618 618 618 618 37
540 20241120 110100 26630497 618 618 618 618 4
541 20241120 110000 26628025 620 620 620 620 0
542 20241120 105900 26628025 620 620 620 620 0
543 20241120 105800 26628025 620 620 620 620 0
544 20241120 105700 26628025 620 620 620 620 35
545 20241120 105600 26606325 618 618 618 618 1
546 20241120 105500 26605707 618 618 618 618 0
547 20241120 105400 26605707 618 618 618 618 0
548 20241120 105300 26605707 618 618 618 618 0
549 20241120 105200 26605707 618 618 618 618 36
550 20241120 105100 26583459 618 618 618 618 4
551 20241120 105000 26580987 618 618 618 618 0
552 20241120 104900 26580987 618 618 618 618 0
553 20241120 104800 26580987 618 618 618 618 0
554 20241120 104700 26580987 618 618 618 618 34
555 20241120 104600 26559975 618 617 618 617 160
556 20241120 104500 26461250 617 617 617 617 338
557 20241120 104400 26252704 618 618 618 618 0
558 20241120 104300 26252704 618 618 618 618 0
559 20241120 104200 26252704 618 618 618 618 56
560 20241120 104100 26218096 618 618 618 618 24
561 20241120 104000 26203264 618 619 619 618 1576
562 20241120 103900 25227723 620 620 620 620 0
563 20241120 103800 25227723 620 620 620 620 0
564 20241120 103700 25227723 620 620 620 620 0
565 20241120 103600 25227723 620 620 620 620 4
566 20241120 103500 25225243 620 620 620 620 176
567 20241120 103400 25116123 620 620 620 620 0
568 20241120 103300 25116123 620 620 620 620 0
569 20241120 103200 25116123 620 620 620 620 4
570 20241120 103100 25113643 618 618 618 618 0
571 20241120 103000 25113643 618 618 618 618 790
572 20241120 102900 24625423 618 618 618 618 988
573 20241120 102800 24014839 620 620 620 620 0
574 20241120 102700 24014839 620 620 620 620 2
575 20241120 102600 24013599 620 620 620 620 6
576 20241120 102500 24009879 620 620 620 620 5
577 20241120 102400 24006779 620 620 620 620 3
578 20241120 102300 24004919 620 620 620 620 0
579 20241120 102200 24004919 620 620 620 620 2
580 20241120 102100 24003679 620 620 620 620 0
581 20241120 102000 24003679 620 620 620 620 5
582 20241120 101900 24000579 620 620 620 620 0
583 20241120 101800 24000579 620 620 620 620 1
584 20241120 101700 23999959 620 620 620 620 35
585 20241120 101600 23978259 620 620 620 620 806
586 20241120 101500 23478539 622 622 622 622 1000
587 20241120 101400 22856539 622 622 622 622 0
588 20241120 101300 22856539 622 622 622 622 0
589 20241120 101200 22856539 622 622 622 622 35
590 20241120 101100 22834769 622 622 622 622 120
591 20241120 101000 22760129 623 623 623 623 0
592 20241120 100900 22760129 623 623 623 623 342
593 20241120 100800 22547063 622 622 622 622 10
594 20241120 100700 22540843 623 619 623 619 36
595 20241120 100600 22518419 624 623 624 619 38
596 20241120 100500 22494793 616 618 618 616 42
597 20241120 100400 22468882 624 624 624 624 1360
598 20241120 100300 21620242 619 619 619 619 0
599 20241120 100200 21620242 619 624 624 619 1392
600 20241120 100100 20756008 624 624 624 624 0
601 20241120 100000 20756008 624 624 624 624 4
602 20241120 095900 20753512 624 621 624 621 48
603 20241120 095800 20723662 621 620 621 620 716
604 20241120 095700 20279590 620 620 620 620 0
605 20241120 095600 20279590 620 620 620 620 673
606 20241120 095500 19862330 620 620 620 620 0
607 20241120 095400 19862330 620 620 620 620 0
608 20241120 095300 19862330 620 617 620 617 6000
609 20241120 095200 16145195 616 616 616 616 321
610 20241120 095100 15947459 612 612 612 612 238
611 20241120 095000 15801803 611 611 611 611 0
612 20241120 094900 15801803 611 610 611 610 1252
613 20241120 094800 15037162 610 610 610 610 0
614 20241120 094700 15037162 610 610 610 610 298
615 20241120 094600 14855382 609 609 609 609 4
616 20241120 094500 14852946 607 607 607 607 0
617 20241120 094400 14852946 607 607 607 607 3
618 20241120 094300 14851125 607 610 610 607 155
619 20241120 094200 14757037 610 607 610 607 1059
620 20241120 094100 14114101 607 607 607 607 0
621 20241120 094000 14114101 607 607 607 607 0
622 20241120 093900 14114101 607 607 607 607 910
623 20241120 093800 13561731 607 607 607 607 0
624 20241120 093700 13561731 607 607 607 607 41
625 20241120 093600 13536844 607 607 607 607 4
626 20241120 093500 13534416 606 606 606 606 111
627 20241120 093400 13467150 607 607 607 607 0
628 20241120 093300 13467150 607 607 607 607 0
629 20241120 093200 13467150 607 607 607 607 0
630 20241120 093100 13467150 607 606 607 606 6
631 20241120 093000 13463510 606 606 606 606 0
632 20241120 092900 13463510 606 606 606 606 0
633 20241120 092800 13463510 606 606 606 606 0
634 20241120 092700 13463510 606 606 606 606 986
635 20241120 092600 12865994 604 604 604 604 0
636 20241120 092500 12865994 604 604 604 604 46
637 20241120 092400 12838210 604 604 604 604 0
638 20241120 092300 12838210 604 604 604 604 0
639 20241120 092200 12838210 604 607 607 604 37
640 20241120 092100 12815754 607 607 607 607 4
641 20241120 092000 12813326 603 608 608 603 19
642 20241120 091900 12801819 608 608 608 608 1391
643 20241120 091800 11956091 607 607 607 607 0
644 20241120 091700 11956091 607 605 607 603 219
645 20241120 091600 11823986 607 607 607 607 5
646 20241120 091500 11820951 608 608 608 608 0
647 20241120 091400 11820951 608 608 608 608 150
648 20241120 091300 11729751 608 608 608 608 0
649 20241120 091200 11729751 608 608 608 608 36
650 20241120 091100 11707863 608 608 608 608 4
651 20241120 091000 11705431 604 604 604 604 0
652 20241120 090900 11705431 604 605 605 604 38
653 20241120 090800 11682477 608 608 608 608 0
654 20241120 090700 11682477 608 608 608 608 37
655 20241120 090600 11659981 608 603 608 603 24
656 20241120 090500 11645489 608 608 608 608 2
657 20241120 090400 11644273 610 610 610 610 12
658 20241120 090300 11636953 610 610 611 610 1043
659 20241120 090200 11000680 610 608 610 608 109
660 20241120 090100 10934358 611 611 611 609 805
661 20241120 090000 10443772 620 619 620 619 16872