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

665
096630/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,200300,137648275,659,659,659,659,3197
20241120,200200,137648275,659,659,659,659,0
20241120,200100,137648275,659,659,659,659,0
20241120,200000,137648275,659,659,659,659,0
20241120,195900,137648275,659,659,659,659,0
20241120,195800,137648275,659,659,659,659,0
20241120,195700,137648275,659,659,659,659,0
20241120,195600,137648275,659,659,659,659,0
20241120,195500,137648275,659,659,659,659,0
20241120,195400,137648275,659,659,659,659,0
20241120,195300,137648275,659,659,659,659,0
20241120,195200,137648275,659,659,659,659,0
20241120,195100,137648275,659,659,659,659,0
20241120,195000,137648275,659,659,659,659,0
20241120,194900,137648275,659,659,659,659,0
20241120,194800,137648275,659,659,659,659,0
20241120,194700,137648275,659,659,659,659,0
20241120,194600,137648275,659,659,659,659,0
20241120,194500,137648275,659,659,659,659,0
20241120,194400,137648275,659,659,659,659,0
20241120,194300,137648275,659,659,659,659,0
20241120,194200,137648275,659,659,659,659,0
20241120,194100,137648275,659,659,659,659,0
20241120,194000,137648275,659,659,659,659,0
20241120,193900,137648275,659,659,659,659,0
20241120,193800,137648275,659,659,659,659,0
20241120,193700,137648275,659,659,659,659,0
20241120,193600,137648275,659,659,659,659,0
20241120,193500,137648275,659,659,659,659,0
20241120,193400,137648275,659,659,659,659,0
20241120,193300,137648275,659,659,659,659,3197
20241120,193200,137648275,659,659,659,659,0
20241120,193100,137648275,659,659,659,659,0
20241120,193000,137648275,659,659,659,659,0
20241120,192900,137648275,659,659,659,659,0
20241120,192800,137648275,659,659,659,659,0
20241120,192700,137648275,659,659,659,659,0
20241120,192600,137648275,659,659,659,659,0
20241120,192500,137648275,659,659,659,659,0
20241120,192400,137648275,659,659,659,659,0
20241120,192300,137648275,659,659,659,659,0
20241120,192200,137648275,659,659,659,659,0
20241120,192100,137648275,659,659,659,659,0
20241120,192000,137648275,659,659,659,659,0
20241120,191900,137648275,659,659,659,659,0
20241120,191800,137648275,659,659,659,659,0
20241120,191700,137648275,659,659,659,659,0
20241120,191600,137648275,659,659,659,659,0
20241120,191500,137648275,659,659,659,659,0
20241120,191400,137648275,659,659,659,659,0
20241120,191300,137648275,659,659,659,659,0
20241120,191200,137648275,659,659,659,659,0
20241120,191100,137648275,659,659,659,659,0
20241120,191000,137648275,659,659,659,659,0
20241120,190900,137648275,659,659,659,659,0
20241120,190800,137648275,659,659,659,659,0
20241120,190700,137648275,659,659,659,659,0
20241120,190600,137648275,659,659,659,659,0
20241120,190500,137648275,659,659,659,659,0
20241120,190400,137648275,659,659,659,659,0
20241120,190300,137648275,659,659,659,659,3197
20241120,190200,137648275,659,659,659,659,0
20241120,190100,137648275,659,659,659,659,0
20241120,190000,137648275,659,659,659,659,0
20241120,185900,137648275,659,659,659,659,0
20241120,185800,137648275,659,659,659,659,0
20241120,185700,137648275,659,659,659,659,0
20241120,185600,137648275,659,659,659,659,0
20241120,185500,137648275,659,659,659,659,0
20241120,185400,137648275,659,659,659,659,0
20241120,185300,137648275,659,659,659,659,0
20241120,185200,137648275,659,659,659,659,0
20241120,185100,137648275,659,659,659,659,0
20241120,185000,137648275,659,659,659,659,0
20241120,184900,137648275,659,659,659,659,0
20241120,184800,137648275,659,659,659,659,0
20241120,184700,137648275,659,659,659,659,0
20241120,184600,137648275,659,659,659,659,0
20241120,184500,137648275,659,659,659,659,0
20241120,184400,137648275,659,659,659,659,0
20241120,184300,137648275,659,659,659,659,0
20241120,184200,137648275,659,659,659,659,0
20241120,184100,137648275,659,659,659,659,0
20241120,184000,137648275,659,659,659,659,0
20241120,183900,137648275,659,659,659,659,0
20241120,183800,137648275,659,659,659,659,0
20241120,183700,137648275,659,659,659,659,0
20241120,183600,137648275,659,659,659,659,0
20241120,183500,137648275,659,659,659,659,0
20241120,183400,137648275,659,659,659,659,0
20241120,183300,137648275,659,659,659,659,3197
20241120,183200,137648275,659,659,659,659,0
20241120,183100,137648275,659,659,659,659,0
20241120,183000,137648275,659,659,659,659,0
20241120,182900,137648275,659,659,659,659,0
20241120,182800,137648275,659,659,659,659,0
20241120,182700,137648275,659,659,659,659,0
20241120,182600,137648275,659,659,659,659,0
20241120,182500,137648275,659,659,659,659,0
20241120,182400,137648275,659,659,659,659,0
20241120,182300,137648275,659,659,659,659,0
20241120,182200,137648275,659,659,659,659,0
20241120,182100,137648275,659,659,659,659,0
20241120,182000,137648275,659,659,659,659,0
20241120,181900,137648275,659,659,659,659,0
20241120,181800,137648275,659,659,659,659,0
20241120,181700,137648275,659,659,659,659,0
20241120,181600,137648275,659,659,659,659,0
20241120,181500,137648275,659,659,659,659,0
20241120,181400,137648275,659,659,659,659,0
20241120,181300,137648275,659,659,659,659,0
20241120,181200,137648275,659,659,659,659,0
20241120,181100,137648275,659,659,659,659,0
20241120,181000,137648275,659,659,659,659,0
20241120,180900,137648275,659,659,659,659,0
20241120,180800,137648275,659,659,659,659,0
20241120,180700,137648275,659,659,659,659,0
20241120,180600,137648275,659,659,659,659,0
20241120,180500,137648275,659,659,659,659,0
20241120,180400,137648275,659,659,659,659,0
20241120,180300,137648275,659,659,659,659,3197
20241120,180200,137648275,659,659,659,659,0
20241120,180100,137648275,659,659,659,659,0
20241120,180000,137648275,659,659,659,659,0
20241120,175900,137648275,659,659,659,659,0
20241120,175800,137648275,659,659,659,659,0
20241120,175700,137648275,659,659,659,659,0
20241120,175600,137648275,659,659,659,659,0
20241120,175500,137648275,659,659,659,659,0
20241120,175400,137648275,659,659,659,659,0
20241120,175300,137648275,659,659,659,659,0
20241120,175200,137648275,659,659,659,659,0
20241120,175100,137648275,659,659,659,659,0
20241120,175000,137648275,659,659,659,659,0
20241120,174900,137648275,659,659,659,659,0
20241120,174800,137648275,659,659,659,659,0
20241120,174700,137648275,659,659,659,659,0
20241120,174600,137648275,659,659,659,659,0
20241120,174500,137648275,659,659,659,659,0
20241120,174400,137648275,659,659,659,659,0
20241120,174300,137648275,659,659,659,659,0
20241120,174200,137648275,659,659,659,659,0
20241120,174100,137648275,659,659,659,659,0
20241120,174000,137648275,659,659,659,659,0
20241120,173900,137648275,659,659,659,659,0
20241120,173800,137648275,659,659,659,659,0
20241120,173700,137648275,659,659,659,659,0
20241120,173600,137648275,659,659,659,659,0
20241120,173500,137648275,659,659,659,659,0
20241120,173400,137648275,659,659,659,659,0
20241120,173300,137648275,659,659,659,659,3197
20241120,173200,137648275,659,659,659,659,0
20241120,173100,137648275,659,659,659,659,0
20241120,173000,137648275,659,659,659,659,0
20241120,172900,137648275,659,659,659,659,0
20241120,172800,137648275,659,659,659,659,0
20241120,172700,137648275,659,659,659,659,0
20241120,172600,137648275,659,659,659,659,0
20241120,172500,137648275,659,659,659,659,0
20241120,172400,137648275,659,659,659,659,0
20241120,172300,137648275,659,659,659,659,0
20241120,172200,137648275,659,659,659,659,0
20241120,172100,137648275,659,659,659,659,0
20241120,172000,137648275,659,659,659,659,0
20241120,171900,137648275,659,659,659,659,0
20241120,171800,137648275,659,659,659,659,0
20241120,171700,137648275,659,659,659,659,0
20241120,171600,137648275,659,659,659,659,0
20241120,171500,137648275,659,659,659,659,0
20241120,171400,137648275,659,659,659,659,0
20241120,171300,137648275,659,659,659,659,0
20241120,171200,137648275,659,659,659,659,0
20241120,171100,137648275,659,659,659,659,0
20241120,171000,137648275,659,659,659,659,0
20241120,170900,137648275,659,659,659,659,0
20241120,170800,137648275,659,659,659,659,0
20241120,170700,137648275,659,659,659,659,0
20241120,170600,137648275,659,659,659,659,0
20241120,170500,137648275,659,659,659,659,0
20241120,170400,137648275,659,659,659,659,0
20241120,170300,137648275,659,659,659,659,3197
20241120,170200,137648275,659,659,659,659,0
20241120,170100,137648275,659,659,659,659,0
20241120,170000,137648275,659,659,659,659,0
20241120,165900,137648275,659,659,659,659,0
20241120,165800,137648275,659,659,659,659,0
20241120,165700,137648275,659,659,659,659,0
20241120,165600,137648275,659,659,659,659,0
20241120,165500,137648275,659,659,659,659,0
20241120,165400,137648275,659,659,659,659,0
20241120,165300,137648275,659,659,659,659,0
20241120,165200,137648275,659,659,659,659,0
20241120,165100,137648275,659,659,659,659,0
20241120,165000,137648275,659,659,659,659,0
20241120,164900,137648275,659,659,659,659,0
20241120,164800,137648275,659,659,659,659,0
20241120,164700,137648275,659,659,659,659,0
20241120,164600,137648275,659,659,659,659,0
20241120,164500,137648275,659,659,659,659,0
20241120,164400,137648275,659,659,659,659,0
20241120,164300,137648275,659,659,659,659,0
20241120,164200,137648275,659,659,659,659,0
20241120,164100,137648275,659,659,659,659,0
20241120,164000,137648275,659,659,659,659,0
20241120,163900,137648275,659,659,659,659,0
20241120,163800,137648275,659,659,659,659,0
20241120,163700,137648275,659,659,659,659,0
20241120,163600,137648275,659,659,659,659,0
20241120,163500,137648275,659,659,659,659,0
20241120,163400,137648275,659,659,659,659,0
20241120,163300,137648275,659,659,659,659,3197
20241120,163200,137648275,659,659,659,659,0
20241120,163100,137648275,659,659,659,659,0
20241120,163000,137648275,659,659,659,659,0
20241120,162900,137648275,659,659,659,659,0
20241120,162800,137648275,659,659,659,659,0
20241120,162700,137648275,659,659,659,659,0
20241120,162600,137648275,659,659,659,659,0
20241120,162500,137648275,659,659,659,659,0
20241120,162400,137648275,659,659,659,659,0
20241120,162300,137648275,659,659,659,659,0
20241120,162200,137648275,659,659,659,659,0
20241120,162100,137648275,659,659,659,659,0
20241120,162000,137648275,659,659,659,659,0
20241120,161900,137648275,659,659,659,659,0
20241120,161800,137648275,659,659,659,659,0
20241120,161700,137648275,659,659,659,659,0
20241120,161600,137648275,659,659,659,659,0
20241120,161500,137648275,659,659,659,659,0
20241120,161400,137648275,659,659,659,659,0
20241120,161300,137648275,659,659,659,659,0
20241120,161200,137648275,659,659,659,659,0
20241120,161100,137648275,659,659,659,659,0
20241120,161000,137648275,659,659,659,659,0
20241120,160900,137648275,659,659,659,659,0
20241120,160800,137648275,659,659,659,659,0
20241120,160700,137648275,659,659,659,659,0
20241120,160600,137648275,659,659,659,659,0
20241120,160500,137648275,659,659,659,659,0
20241120,160400,137648275,659,659,659,659,0
20241120,160300,137648275,659,659,659,659,3197
20241120,160200,137648275,659,659,659,659,0
20241120,160100,137648275,659,659,659,659,0
20241120,160000,137648275,659,659,659,659,0
20241120,155900,137648275,659,659,659,659,0
20241120,155800,137648275,659,659,659,659,0
20241120,155700,137648275,659,659,659,659,0
20241120,155600,137648275,659,659,659,659,0
20241120,155500,137648275,659,659,659,659,0
20241120,155400,137648275,659,659,659,659,0
20241120,155300,137648275,659,659,659,659,0
20241120,155200,137648275,659,659,659,659,0
20241120,155100,137648275,659,659,659,659,0
20241120,155000,137648275,659,659,659,659,0
20241120,154900,137648275,659,659,659,659,0
20241120,154800,137648275,659,659,659,659,0
20241120,154700,137648275,659,659,659,659,0
20241120,154600,137648275,659,659,659,659,0
20241120,154500,137648275,659,659,659,659,0
20241120,154400,137648275,659,659,659,659,0
20241120,154300,137648275,659,659,659,659,0
20241120,154200,137648275,659,659,659,659,0
20241120,154100,137648275,659,659,659,659,0
20241120,154000,137648275,659,659,659,659,0
20241120,153900,137648275,659,659,659,659,0
20241120,153800,137648275,659,659,659,659,0
20241120,153700,137648275,659,659,659,659,0
20241120,153600,137648275,659,659,659,659,0
20241120,153500,137648275,659,659,659,659,0
20241120,153400,137648275,659,659,659,659,0
20241120,153300,137648275,659,659,659,659,3197
20241120,153200,137648275,659,659,659,659,0
20241120,153100,137648275,659,659,659,659,0
20241120,153000,137648275,659,659,659,659,3197
20241120,152900,135541452,659,659,659,659,0
20241120,152800,135541452,659,659,659,659,0
20241120,152700,135541452,659,659,659,659,0
20241120,152600,135541452,659,659,659,659,0
20241120,152500,135541452,659,659,659,659,0
20241120,152400,135541452,659,659,659,659,0
20241120,152300,135541452,659,659,659,659,0
20241120,152200,135541452,659,659,659,659,0
20241120,152100,135541452,659,659,659,659,0
20241120,152000,135541452,659,659,659,659,0
20241120,151900,135541452,659,659,659,659,83
20241120,151800,135486755,659,659,659,659,10
20241120,151700,135480165,659,660,660,659,697
20241120,151600,135020710,660,659,660,659,343
20241120,151500,134794672,658,658,658,658,0
20241120,151400,134794672,658,658,659,658,157
20241120,151300,134691279,657,657,657,657,10
20241120,151200,134684709,658,658,658,658,30
20241120,151100,134664969,659,659,659,659,14
20241120,151000,134655743,659,659,659,659,50
20241120,150900,134622793,660,659,660,659,499
20241120,150800,134293903,659,658,659,657,2433
20241120,150700,132694727,658,658,658,658,10
20241120,150600,132688147,658,658,658,658,120
20241120,150500,132609187,659,659,659,659,32
20241120,150400,132588099,659,659,659,659,171
20241120,150300,132475410,660,660,660,660,1
20241120,150200,132474750,658,658,658,658,10
20241120,150100,132468170,658,658,658,658,269
20241120,150000,132291168,658,658,658,658,140
20241120,145900,132199048,658,658,658,658,500
20241120,145800,131870048,660,660,660,660,10
20241120,145700,131863448,660,660,660,660,0
20241120,145600,131863448,660,660,660,660,0
20241120,145500,131863448,660,660,660,660,3538
20241120,145400,129528368,660,660,660,660,100
20241120,145300,129462368,660,660,660,660,100
20241120,145200,129396368,660,660,660,660,1
20241120,145100,129395708,658,658,658,658,75
20241120,145000,129346358,660,660,660,660,1
20241120,144900,129345698,657,657,657,657,10
20241120,144800,129339128,657,657,657,657,490
20241120,144700,129017198,660,660,660,660,16
20241120,144600,129006638,661,661,661,661,0
20241120,144500,129006638,661,661,661,661,0
20241120,144400,129006638,661,661,661,661,0
20241120,144300,129006638,661,660,661,660,840
20241120,144200,128452228,663,661,663,661,2500
20241120,144100,126799726,661,661,661,661,300
20241120,144000,126601426,663,661,663,661,532
20241120,143900,126249772,661,664,665,661,8251
20241120,143800,120774720,666,664,666,664,1501
20241120,143700,119777680,663,660,663,660,2388
20241120,143600,118196432,662,657,662,657,4395
20241120,143500,115291670,657,657,657,657,1000
20241120,143400,114634670,657,657,657,657,10
20241120,143300,114628100,657,657,657,657,0
20241120,143200,114628100,657,657,657,657,1131
20241120,143100,113885033,657,660,661,657,3490
20241120,143000,111590679,660,659,660,659,65
20241120,142900,111547782,659,657,659,657,3275
20241120,142800,109390443,657,657,657,656,716
20241120,142700,108920690,657,657,657,657,20
20241120,142600,108907550,657,656,657,654,1140
20241120,142500,108159377,656,655,656,655,72
20241120,142400,108112213,655,654,655,654,2213
20241120,142300,106663355,652,652,652,652,0
20241120,142200,106663355,652,650,653,650,9718
20241120,142100,100326288,650,651,651,650,5
20241120,142000,100323035,651,651,651,651,6
20241120,141900,100319129,651,651,651,651,2526
20241120,141800,98674703,651,651,651,651,9
20241120,141700,98668844,651,651,651,651,0
20241120,141600,98668844,651,651,651,651,0
20241120,141500,98668844,651,651,651,651,20
20241120,141400,98655824,652,652,652,652,0
20241120,141300,98655824,652,652,652,652,0
20241120,141200,98655824,652,652,652,652,0
20241120,141100,98655824,652,652,652,652,0
20241120,141000,98655824,652,652,652,652,0
20241120,140900,98655824,652,652,652,652,0
20241120,140800,98655824,652,652,652,652,0
20241120,140700,98655824,652,652,652,652,0
20241120,140600,98655824,652,652,652,652,0
20241120,140500,98655824,652,652,652,652,0
20241120,140400,98655824,652,652,652,652,0
20241120,140300,98655824,652,652,652,652,0
20241120,140200,98655824,652,650,652,650,1071
20241120,140100,97959096,649,649,649,649,1248
20241120,140000,97149144,648,648,648,648,278
20241120,135900,96969000,649,649,649,649,3
20241120,135800,96967053,649,649,649,649,0
20241120,135700,96967053,649,649,649,649,0
20241120,135600,96967053,649,649,649,649,0
20241120,135500,96967053,649,649,649,649,0
20241120,135400,96967053,649,649,649,649,0
20241120,135300,96967053,649,649,649,649,0
20241120,135200,96967053,649,649,649,649,0
20241120,135100,96967053,649,649,649,644,105
20241120,135000,96899423,644,645,645,644,2415
20241120,134900,95342294,649,649,649,649,8500
20241120,134800,89825794,649,649,649,649,0
20241120,134700,89825794,649,649,649,649,0
20241120,134600,89825794,649,649,649,649,0
20241120,134500,89825794,649,649,649,649,0
20241120,134400,89825794,649,649,649,649,0
20241120,134300,89825794,649,649,649,649,0
20241120,134200,89825794,649,649,649,649,0
20241120,134100,89825794,649,649,649,649,0
20241120,134000,89825794,649,649,649,649,50
20241120,133900,89793344,649,649,649,649,1
20241120,133800,89792695,645,645,645,645,1533
20241120,133700,88803910,645,645,645,645,50
20241120,133600,88771660,645,645,645,645,0
20241120,133500,88771660,645,645,645,645,0
20241120,133400,88771660,645,645,645,645,29
20241120,133300,88752955,649,649,649,649,0
20241120,133200,88752955,649,649,649,649,0
20241120,133100,88752955,649,649,649,649,0
20241120,133000,88752955,649,649,649,649,0
20241120,132900,88752955,649,649,649,649,20
20241120,132800,88739975,649,649,649,649,0
20241120,132700,88739975,649,649,649,649,0
20241120,132600,88739975,649,649,649,649,59
20241120,132500,88701684,649,649,649,649,0
20241120,132400,88701684,649,649,649,649,0
20241120,132300,88701684,649,649,649,649,0
20241120,132200,88701684,649,649,649,649,0
20241120,132100,88701684,649,649,649,649,0
20241120,132000,88701684,649,649,649,649,0
20241120,131900,88701684,649,649,649,649,0
20241120,131800,88701684,649,649,649,649,1
20241120,131700,88701035,651,651,651,651,1
20241120,131600,88700384,646,646,646,646,1000
20241120,131500,88054384,651,650,651,650,22
20241120,131400,88040083,646,646,646,646,50
20241120,131300,88007783,649,650,650,649,32
20241120,131200,87986986,651,651,651,651,0
20241120,131100,87986986,651,651,651,651,1
20241120,131000,87986335,652,652,652,652,0
20241120,130900,87986335,652,652,652,652,0
20241120,130800,87986335,652,652,652,652,0
20241120,130700,87986335,652,652,652,652,0
20241120,130600,87986335,652,652,652,652,0
20241120,130500,87986335,652,652,652,652,0
20241120,130400,87986335,652,645,652,643,2578
20241120,130300,86327528,646,646,646,646,0
20241120,130200,86327528,646,646,646,646,0
20241120,130100,86327528,646,649,649,644,5423
20241120,130000,82824349,651,651,651,651,0
20241120,125900,82824349,651,650,651,650,100
20241120,125800,82759254,651,651,651,651,32
20241120,125700,82738422,651,651,651,651,0
20241120,125600,82738422,651,650,651,650,10
20241120,125500,82731913,652,652,652,652,11
20241120,125400,82724741,650,647,650,647,3602
20241120,125300,80386765,648,648,648,648,0
20241120,125200,80386765,648,647,648,647,18
20241120,125100,80375118,647,647,647,647,5000
20241120,125000,77140118,647,647,647,647,0
20241120,124900,77140118,647,647,647,647,0
20241120,124800,77140118,647,647,647,647,0
20241120,124700,77140118,647,645,647,645,2891
20241120,124600,75275263,645,643,645,643,2220
20241120,124500,73846698,643,643,643,643,0
20241120,124400,73846698,643,643,643,643,0
20241120,124300,73846698,643,643,643,643,0
20241120,124200,73846698,643,640,643,640,3129
20241120,124100,71839215,641,641,641,641,0
20241120,124000,71839215,641,641,641,641,1
20241120,123900,71838574,640,639,640,639,2560
20241120,123800,70200960,638,638,638,638,206
20241120,123700,70069532,638,638,638,638,0
20241120,123600,70069532,638,638,638,638,0
20241120,123500,70069532,638,638,638,638,0
20241120,123400,70069532,638,638,638,638,1
20241120,123300,70068894,638,638,638,638,1
20241120,123200,70068256,637,637,637,637,0
20241120,123100,70068256,637,637,637,637,20
20241120,123000,70055516,637,637,637,637,200
20241120,122900,69928116,637,637,637,637,0
20241120,122800,69928116,637,637,637,637,0
20241120,122700,69928116,637,637,637,637,0
20241120,122600,69928116,637,637,637,637,0
20241120,122500,69928116,637,637,637,637,0
20241120,122400,69928116,637,637,637,637,0
20241120,122300,69928116,637,637,637,637,0
20241120,122200,69928116,637,637,637,637,0
20241120,122100,69928116,637,637,637,637,158
20241120,122000,69827470,637,638,638,637,853
20241120,121900,69284107,639,639,639,639,2
20241120,121800,69282829,638,638,638,638,0
20241120,121700,69282829,638,638,638,638,188
20241120,121600,69162885,638,638,638,638,0
20241120,121500,69162885,638,638,638,638,0
20241120,121400,69162885,638,638,638,638,1
20241120,121300,69162247,637,636,637,635,8486
20241120,121200,63772535,637,637,637,637,0
20241120,121100,63772535,637,637,637,637,0
20241120,121000,63772535,637,637,637,637,0
20241120,120900,63772535,637,637,637,637,0
20241120,120800,63772535,637,637,637,637,1
20241120,120700,63771898,635,636,636,635,3120
20241120,120600,61789427,637,637,637,637,0
20241120,120500,61789427,637,638,638,637,680
20241120,120400,61356124,638,638,638,638,0
20241120,120300,61356124,638,638,638,638,1
20241120,120200,61355486,638,638,638,638,0
20241120,120100,61355486,638,638,638,638,0
20241120,120000,61355486,638,638,638,638,0
20241120,115900,61355486,638,638,638,638,0
20241120,115800,61355486,638,638,638,638,0
20241120,115700,61355486,638,638,638,638,93
20241120,115600,61296152,636,636,636,636,3297
20241120,115500,59199260,636,636,636,636,1483
20241120,115400,58256072,636,635,636,635,658
20241120,115300,57837802,635,635,635,635,300
20241120,115200,57647302,635,634,635,634,2851
20241120,115100,55838217,635,635,635,635,0
20241120,115000,55838217,635,635,635,635,0
20241120,114900,55838217,635,635,635,635,0
20241120,114800,55838217,635,635,635,635,4
20241120,114700,55835677,635,635,635,635,0
20241120,114600,55835677,635,635,635,635,187
20241120,114500,55716932,636,635,636,635,2
20241120,114400,55715661,635,635,635,635,0
20241120,114300,55715661,635,635,635,635,814
20241120,114200,55198771,635,635,635,635,201
20241120,114100,55071136,634,634,634,634,0
20241120,114000,55071136,634,634,634,634,1
20241120,113900,55070502,635,635,635,635,0
20241120,113800,55070502,635,635,635,635,50
20241120,113700,55038752,635,635,635,635,4
20241120,113600,55036212,635,635,635,635,0
20241120,113500,55036212,635,636,636,635,1195
20241120,113400,54277381,636,636,636,636,0
20241120,113300,54277381,636,634,636,634,11
20241120,113200,54270405,636,636,636,636,0
20241120,113100,54270405,636,636,636,636,444
20241120,113000,53988021,634,634,634,634,200
20241120,112900,53861221,636,636,636,636,3001
20241120,112800,51952585,634,634,634,634,0
20241120,112700,51952585,634,636,636,634,4080
20241120,112600,49364159,636,636,636,636,0
20241120,112500,49364159,636,636,636,636,1
20241120,112400,49363523,636,636,636,636,245
20241120,112300,49207703,635,635,635,635,0
20241120,112200,49207703,635,635,635,635,0
20241120,112100,49207703,635,635,635,635,1000
20241120,112000,48572703,636,636,636,636,1
20241120,111900,48572067,636,636,636,636,0
20241120,111800,48572067,636,636,636,636,0
20241120,111700,48572067,636,636,636,636,1000
20241120,111600,47936067,636,634,636,634,5600
20241120,111500,44379667,635,635,635,635,0
20241120,111400,44379667,635,635,635,635,20
20241120,111300,44366967,634,634,634,634,0
20241120,111200,44366967,634,634,634,634,0
20241120,111100,44366967,634,634,634,634,0
20241120,111000,44366967,634,634,634,634,3400
20241120,110900,42211367,634,634,634,634,0
20241120,110800,42211367,634,635,635,634,5086
20241120,110700,38986739,634,634,634,634,1510
20241120,110600,38029399,635,636,636,635,1745
20241120,110500,36921314,636,636,636,636,0
20241120,110400,36921314,636,636,636,636,1
20241120,110300,36920678,636,636,636,636,122
20241120,110200,36843086,637,637,637,637,2
20241120,110100,36841812,637,637,637,637,6
20241120,110000,36837990,637,637,637,637,10
20241120,105900,36831620,637,637,637,637,20
20241120,105800,36818880,637,638,638,637,897
20241120,105700,36247481,638,638,638,638,0
20241120,105600,36247481,638,638,638,638,1
20241120,105500,36246843,637,637,637,637,0
20241120,105400,36246843,637,637,637,637,100
20241120,105300,36183143,638,638,638,638,47
20241120,105200,36153157,638,638,638,638,0
20241120,105100,36153157,638,638,638,638,8
20241120,105000,36148053,638,637,638,637,3
20241120,104900,36146141,637,637,637,637,0
20241120,104800,36146141,637,637,637,637,35
20241120,104700,36123846,638,638,638,638,0
20241120,104600,36123846,638,638,638,638,29
20241120,104500,36105344,639,639,639,639,0
20241120,104400,36105344,639,639,639,639,0
20241120,104300,36105344,639,639,639,639,0
20241120,104200,36105344,639,639,639,639,100
20241120,104100,36041444,639,639,639,639,7
20241120,104000,36036971,639,639,639,639,0
20241120,103900,36036971,639,639,639,639,0
20241120,103800,36036971,639,639,639,639,0
20241120,103700,36036971,639,639,639,639,0
20241120,103600,36036971,639,639,639,639,0
20241120,103500,36036971,639,639,639,639,19
20241120,103400,36024830,639,639,639,639,12
20241120,103300,36017162,639,639,639,639,1
20241120,103200,36016523,638,638,638,638,0
20241120,103100,36016523,638,638,638,638,0
20241120,103000,36016523,638,638,638,638,1000
20241120,102900,35378523,638,637,638,637,2350
20241120,102800,33879594,635,635,635,635,2
20241120,102700,33878324,635,635,635,635,0
20241120,102600,33878324,635,635,635,635,270
20241120,102500,33706874,634,634,634,634,0
20241120,102400,33706874,634,634,634,634,999
20241120,102300,33073508,634,634,634,634,423
20241120,102200,32805326,634,634,634,634,232
20241120,102100,32658238,634,634,634,634,13
20241120,102000,32649996,634,634,634,634,103
20241120,101900,32584694,637,637,637,637,0
20241120,101800,32584694,637,637,637,637,43
20241120,101700,32557303,634,634,634,634,2142
20241120,101600,31199275,634,635,635,634,11
20241120,101500,31192300,637,637,637,637,0
20241120,101400,31192300,637,634,637,634,2928
20241120,101300,29335945,634,634,634,634,1137
20241120,101200,28615087,634,634,634,634,1050
20241120,101100,27949387,637,637,637,637,4
20241120,101000,27946839,637,637,637,637,0
20241120,100900,27946839,637,637,637,637,1
20241120,100800,27946202,633,634,634,633,2491
20241120,100700,26368298,633,637,637,633,1200
20241120,100600,25607652,639,639,639,639,21
20241120,100500,25594233,639,639,639,639,4
20241120,100400,25591677,639,639,639,639,6
20241120,100300,25587843,639,639,639,639,29
20241120,100200,25569312,639,638,639,634,2720
20241120,100100,23844652,640,640,640,640,1
20241120,100000,23844012,640,640,640,640,0
20241120,095900,23844012,640,640,640,640,0
20241120,095800,23844012,640,640,640,640,0
20241120,095700,23844012,640,640,640,640,1
20241120,095600,23843372,640,639,640,639,136
20241120,095500,23756458,638,638,638,638,145
20241120,095400,23663948,638,638,638,638,1
20241120,095300,23663310,638,637,638,637,2801
20241120,095200,21879072,637,637,637,637,2
20241120,095100,21877798,635,635,635,635,104
20241120,095000,21811758,635,635,637,633,978
20241120,094900,21191794,639,639,639,639,0
20241120,094800,21191794,639,639,639,639,2
20241120,094700,21190516,639,639,639,639,652
20241120,094600,20773888,639,639,639,639,101
20241120,094500,20709349,639,639,639,639,3
20241120,094400,20707432,639,639,639,639,2
20241120,094300,20706154,639,639,639,639,124
20241120,094200,20626918,639,638,639,638,153
20241120,094100,20529253,633,633,633,633,0
20241120,094000,20529253,633,633,633,633,119
20241120,093900,20453926,633,633,633,633,0
20241120,093800,20453926,633,633,633,633,0
20241120,093700,20453926,633,633,633,633,0
20241120,093600,20453926,633,633,633,633,10
20241120,093500,20447596,631,633,633,631,710
20241120,093400,19999388,633,634,634,633,1079
20241120,093300,19316379,634,640,640,634,209
20241120,093200,19182679,640,640,640,640,156
20241120,093100,19082839,640,640,640,640,702
20241120,093000,18633559,640,640,640,640,15
20241120,092900,18623959,634,637,642,634,5289
20241120,092800,15262822,637,637,637,637,300
20241120,092700,15071722,637,641,641,637,369
20241120,092600,14836268,642,639,642,639,98
20241120,092500,14773643,639,639,639,639,0
20241120,092400,14773643,639,639,639,639,7
20241120,092300,14769170,642,642,642,642,0
20241120,092200,14769170,642,642,642,642,0
20241120,092100,14769170,642,642,642,642,0
20241120,092000,14769170,642,642,642,642,2224
20241120,091900,13341362,643,642,643,642,40
20241120,091800,13315672,643,642,643,642,1500
20241120,091700,12351581,643,636,643,636,1217
20241120,091600,11576855,643,642,643,642,11
20241120,091500,11569792,642,642,642,642,61
20241120,091400,11530630,642,643,643,642,3205
20241120,091300,9473019,636,636,636,636,1
20241120,091200,9472383,639,643,643,638,1603
20241120,091100,8449604,639,639,639,639,645
20241120,091000,8037449,640,640,640,639,1564
20241120,090900,7037735,645,642,645,642,22
20241120,090800,7023561,642,642,642,642,50
20241120,090700,6991461,645,645,645,645,7
20241120,090600,6986946,645,644,645,644,33
20241120,090500,6965693,645,645,645,645,0
20241120,090400,6965693,645,639,645,639,2626
20241120,090300,5287667,639,638,639,638,3024
20241120,090200,3358354,638,638,638,638,1
20241120,090100,3357716,638,638,638,638,942
20241120,090000,2756720,638,633,638,633,4355
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 200300 137648275 659 659 659 659 3197
3 20241120 200200 137648275 659 659 659 659 0
4 20241120 200100 137648275 659 659 659 659 0
5 20241120 200000 137648275 659 659 659 659 0
6 20241120 195900 137648275 659 659 659 659 0
7 20241120 195800 137648275 659 659 659 659 0
8 20241120 195700 137648275 659 659 659 659 0
9 20241120 195600 137648275 659 659 659 659 0
10 20241120 195500 137648275 659 659 659 659 0
11 20241120 195400 137648275 659 659 659 659 0
12 20241120 195300 137648275 659 659 659 659 0
13 20241120 195200 137648275 659 659 659 659 0
14 20241120 195100 137648275 659 659 659 659 0
15 20241120 195000 137648275 659 659 659 659 0
16 20241120 194900 137648275 659 659 659 659 0
17 20241120 194800 137648275 659 659 659 659 0
18 20241120 194700 137648275 659 659 659 659 0
19 20241120 194600 137648275 659 659 659 659 0
20 20241120 194500 137648275 659 659 659 659 0
21 20241120 194400 137648275 659 659 659 659 0
22 20241120 194300 137648275 659 659 659 659 0
23 20241120 194200 137648275 659 659 659 659 0
24 20241120 194100 137648275 659 659 659 659 0
25 20241120 194000 137648275 659 659 659 659 0
26 20241120 193900 137648275 659 659 659 659 0
27 20241120 193800 137648275 659 659 659 659 0
28 20241120 193700 137648275 659 659 659 659 0
29 20241120 193600 137648275 659 659 659 659 0
30 20241120 193500 137648275 659 659 659 659 0
31 20241120 193400 137648275 659 659 659 659 0
32 20241120 193300 137648275 659 659 659 659 3197
33 20241120 193200 137648275 659 659 659 659 0
34 20241120 193100 137648275 659 659 659 659 0
35 20241120 193000 137648275 659 659 659 659 0
36 20241120 192900 137648275 659 659 659 659 0
37 20241120 192800 137648275 659 659 659 659 0
38 20241120 192700 137648275 659 659 659 659 0
39 20241120 192600 137648275 659 659 659 659 0
40 20241120 192500 137648275 659 659 659 659 0
41 20241120 192400 137648275 659 659 659 659 0
42 20241120 192300 137648275 659 659 659 659 0
43 20241120 192200 137648275 659 659 659 659 0
44 20241120 192100 137648275 659 659 659 659 0
45 20241120 192000 137648275 659 659 659 659 0
46 20241120 191900 137648275 659 659 659 659 0
47 20241120 191800 137648275 659 659 659 659 0
48 20241120 191700 137648275 659 659 659 659 0
49 20241120 191600 137648275 659 659 659 659 0
50 20241120 191500 137648275 659 659 659 659 0
51 20241120 191400 137648275 659 659 659 659 0
52 20241120 191300 137648275 659 659 659 659 0
53 20241120 191200 137648275 659 659 659 659 0
54 20241120 191100 137648275 659 659 659 659 0
55 20241120 191000 137648275 659 659 659 659 0
56 20241120 190900 137648275 659 659 659 659 0
57 20241120 190800 137648275 659 659 659 659 0
58 20241120 190700 137648275 659 659 659 659 0
59 20241120 190600 137648275 659 659 659 659 0
60 20241120 190500 137648275 659 659 659 659 0
61 20241120 190400 137648275 659 659 659 659 0
62 20241120 190300 137648275 659 659 659 659 3197
63 20241120 190200 137648275 659 659 659 659 0
64 20241120 190100 137648275 659 659 659 659 0
65 20241120 190000 137648275 659 659 659 659 0
66 20241120 185900 137648275 659 659 659 659 0
67 20241120 185800 137648275 659 659 659 659 0
68 20241120 185700 137648275 659 659 659 659 0
69 20241120 185600 137648275 659 659 659 659 0
70 20241120 185500 137648275 659 659 659 659 0
71 20241120 185400 137648275 659 659 659 659 0
72 20241120 185300 137648275 659 659 659 659 0
73 20241120 185200 137648275 659 659 659 659 0
74 20241120 185100 137648275 659 659 659 659 0
75 20241120 185000 137648275 659 659 659 659 0
76 20241120 184900 137648275 659 659 659 659 0
77 20241120 184800 137648275 659 659 659 659 0
78 20241120 184700 137648275 659 659 659 659 0
79 20241120 184600 137648275 659 659 659 659 0
80 20241120 184500 137648275 659 659 659 659 0
81 20241120 184400 137648275 659 659 659 659 0
82 20241120 184300 137648275 659 659 659 659 0
83 20241120 184200 137648275 659 659 659 659 0
84 20241120 184100 137648275 659 659 659 659 0
85 20241120 184000 137648275 659 659 659 659 0
86 20241120 183900 137648275 659 659 659 659 0
87 20241120 183800 137648275 659 659 659 659 0
88 20241120 183700 137648275 659 659 659 659 0
89 20241120 183600 137648275 659 659 659 659 0
90 20241120 183500 137648275 659 659 659 659 0
91 20241120 183400 137648275 659 659 659 659 0
92 20241120 183300 137648275 659 659 659 659 3197
93 20241120 183200 137648275 659 659 659 659 0
94 20241120 183100 137648275 659 659 659 659 0
95 20241120 183000 137648275 659 659 659 659 0
96 20241120 182900 137648275 659 659 659 659 0
97 20241120 182800 137648275 659 659 659 659 0
98 20241120 182700 137648275 659 659 659 659 0
99 20241120 182600 137648275 659 659 659 659 0
100 20241120 182500 137648275 659 659 659 659 0
101 20241120 182400 137648275 659 659 659 659 0
102 20241120 182300 137648275 659 659 659 659 0
103 20241120 182200 137648275 659 659 659 659 0
104 20241120 182100 137648275 659 659 659 659 0
105 20241120 182000 137648275 659 659 659 659 0
106 20241120 181900 137648275 659 659 659 659 0
107 20241120 181800 137648275 659 659 659 659 0
108 20241120 181700 137648275 659 659 659 659 0
109 20241120 181600 137648275 659 659 659 659 0
110 20241120 181500 137648275 659 659 659 659 0
111 20241120 181400 137648275 659 659 659 659 0
112 20241120 181300 137648275 659 659 659 659 0
113 20241120 181200 137648275 659 659 659 659 0
114 20241120 181100 137648275 659 659 659 659 0
115 20241120 181000 137648275 659 659 659 659 0
116 20241120 180900 137648275 659 659 659 659 0
117 20241120 180800 137648275 659 659 659 659 0
118 20241120 180700 137648275 659 659 659 659 0
119 20241120 180600 137648275 659 659 659 659 0
120 20241120 180500 137648275 659 659 659 659 0
121 20241120 180400 137648275 659 659 659 659 0
122 20241120 180300 137648275 659 659 659 659 3197
123 20241120 180200 137648275 659 659 659 659 0
124 20241120 180100 137648275 659 659 659 659 0
125 20241120 180000 137648275 659 659 659 659 0
126 20241120 175900 137648275 659 659 659 659 0
127 20241120 175800 137648275 659 659 659 659 0
128 20241120 175700 137648275 659 659 659 659 0
129 20241120 175600 137648275 659 659 659 659 0
130 20241120 175500 137648275 659 659 659 659 0
131 20241120 175400 137648275 659 659 659 659 0
132 20241120 175300 137648275 659 659 659 659 0
133 20241120 175200 137648275 659 659 659 659 0
134 20241120 175100 137648275 659 659 659 659 0
135 20241120 175000 137648275 659 659 659 659 0
136 20241120 174900 137648275 659 659 659 659 0
137 20241120 174800 137648275 659 659 659 659 0
138 20241120 174700 137648275 659 659 659 659 0
139 20241120 174600 137648275 659 659 659 659 0
140 20241120 174500 137648275 659 659 659 659 0
141 20241120 174400 137648275 659 659 659 659 0
142 20241120 174300 137648275 659 659 659 659 0
143 20241120 174200 137648275 659 659 659 659 0
144 20241120 174100 137648275 659 659 659 659 0
145 20241120 174000 137648275 659 659 659 659 0
146 20241120 173900 137648275 659 659 659 659 0
147 20241120 173800 137648275 659 659 659 659 0
148 20241120 173700 137648275 659 659 659 659 0
149 20241120 173600 137648275 659 659 659 659 0
150 20241120 173500 137648275 659 659 659 659 0
151 20241120 173400 137648275 659 659 659 659 0
152 20241120 173300 137648275 659 659 659 659 3197
153 20241120 173200 137648275 659 659 659 659 0
154 20241120 173100 137648275 659 659 659 659 0
155 20241120 173000 137648275 659 659 659 659 0
156 20241120 172900 137648275 659 659 659 659 0
157 20241120 172800 137648275 659 659 659 659 0
158 20241120 172700 137648275 659 659 659 659 0
159 20241120 172600 137648275 659 659 659 659 0
160 20241120 172500 137648275 659 659 659 659 0
161 20241120 172400 137648275 659 659 659 659 0
162 20241120 172300 137648275 659 659 659 659 0
163 20241120 172200 137648275 659 659 659 659 0
164 20241120 172100 137648275 659 659 659 659 0
165 20241120 172000 137648275 659 659 659 659 0
166 20241120 171900 137648275 659 659 659 659 0
167 20241120 171800 137648275 659 659 659 659 0
168 20241120 171700 137648275 659 659 659 659 0
169 20241120 171600 137648275 659 659 659 659 0
170 20241120 171500 137648275 659 659 659 659 0
171 20241120 171400 137648275 659 659 659 659 0
172 20241120 171300 137648275 659 659 659 659 0
173 20241120 171200 137648275 659 659 659 659 0
174 20241120 171100 137648275 659 659 659 659 0
175 20241120 171000 137648275 659 659 659 659 0
176 20241120 170900 137648275 659 659 659 659 0
177 20241120 170800 137648275 659 659 659 659 0
178 20241120 170700 137648275 659 659 659 659 0
179 20241120 170600 137648275 659 659 659 659 0
180 20241120 170500 137648275 659 659 659 659 0
181 20241120 170400 137648275 659 659 659 659 0
182 20241120 170300 137648275 659 659 659 659 3197
183 20241120 170200 137648275 659 659 659 659 0
184 20241120 170100 137648275 659 659 659 659 0
185 20241120 170000 137648275 659 659 659 659 0
186 20241120 165900 137648275 659 659 659 659 0
187 20241120 165800 137648275 659 659 659 659 0
188 20241120 165700 137648275 659 659 659 659 0
189 20241120 165600 137648275 659 659 659 659 0
190 20241120 165500 137648275 659 659 659 659 0
191 20241120 165400 137648275 659 659 659 659 0
192 20241120 165300 137648275 659 659 659 659 0
193 20241120 165200 137648275 659 659 659 659 0
194 20241120 165100 137648275 659 659 659 659 0
195 20241120 165000 137648275 659 659 659 659 0
196 20241120 164900 137648275 659 659 659 659 0
197 20241120 164800 137648275 659 659 659 659 0
198 20241120 164700 137648275 659 659 659 659 0
199 20241120 164600 137648275 659 659 659 659 0
200 20241120 164500 137648275 659 659 659 659 0
201 20241120 164400 137648275 659 659 659 659 0
202 20241120 164300 137648275 659 659 659 659 0
203 20241120 164200 137648275 659 659 659 659 0
204 20241120 164100 137648275 659 659 659 659 0
205 20241120 164000 137648275 659 659 659 659 0
206 20241120 163900 137648275 659 659 659 659 0
207 20241120 163800 137648275 659 659 659 659 0
208 20241120 163700 137648275 659 659 659 659 0
209 20241120 163600 137648275 659 659 659 659 0
210 20241120 163500 137648275 659 659 659 659 0
211 20241120 163400 137648275 659 659 659 659 0
212 20241120 163300 137648275 659 659 659 659 3197
213 20241120 163200 137648275 659 659 659 659 0
214 20241120 163100 137648275 659 659 659 659 0
215 20241120 163000 137648275 659 659 659 659 0
216 20241120 162900 137648275 659 659 659 659 0
217 20241120 162800 137648275 659 659 659 659 0
218 20241120 162700 137648275 659 659 659 659 0
219 20241120 162600 137648275 659 659 659 659 0
220 20241120 162500 137648275 659 659 659 659 0
221 20241120 162400 137648275 659 659 659 659 0
222 20241120 162300 137648275 659 659 659 659 0
223 20241120 162200 137648275 659 659 659 659 0
224 20241120 162100 137648275 659 659 659 659 0
225 20241120 162000 137648275 659 659 659 659 0
226 20241120 161900 137648275 659 659 659 659 0
227 20241120 161800 137648275 659 659 659 659 0
228 20241120 161700 137648275 659 659 659 659 0
229 20241120 161600 137648275 659 659 659 659 0
230 20241120 161500 137648275 659 659 659 659 0
231 20241120 161400 137648275 659 659 659 659 0
232 20241120 161300 137648275 659 659 659 659 0
233 20241120 161200 137648275 659 659 659 659 0
234 20241120 161100 137648275 659 659 659 659 0
235 20241120 161000 137648275 659 659 659 659 0
236 20241120 160900 137648275 659 659 659 659 0
237 20241120 160800 137648275 659 659 659 659 0
238 20241120 160700 137648275 659 659 659 659 0
239 20241120 160600 137648275 659 659 659 659 0
240 20241120 160500 137648275 659 659 659 659 0
241 20241120 160400 137648275 659 659 659 659 0
242 20241120 160300 137648275 659 659 659 659 3197
243 20241120 160200 137648275 659 659 659 659 0
244 20241120 160100 137648275 659 659 659 659 0
245 20241120 160000 137648275 659 659 659 659 0
246 20241120 155900 137648275 659 659 659 659 0
247 20241120 155800 137648275 659 659 659 659 0
248 20241120 155700 137648275 659 659 659 659 0
249 20241120 155600 137648275 659 659 659 659 0
250 20241120 155500 137648275 659 659 659 659 0
251 20241120 155400 137648275 659 659 659 659 0
252 20241120 155300 137648275 659 659 659 659 0
253 20241120 155200 137648275 659 659 659 659 0
254 20241120 155100 137648275 659 659 659 659 0
255 20241120 155000 137648275 659 659 659 659 0
256 20241120 154900 137648275 659 659 659 659 0
257 20241120 154800 137648275 659 659 659 659 0
258 20241120 154700 137648275 659 659 659 659 0
259 20241120 154600 137648275 659 659 659 659 0
260 20241120 154500 137648275 659 659 659 659 0
261 20241120 154400 137648275 659 659 659 659 0
262 20241120 154300 137648275 659 659 659 659 0
263 20241120 154200 137648275 659 659 659 659 0
264 20241120 154100 137648275 659 659 659 659 0
265 20241120 154000 137648275 659 659 659 659 0
266 20241120 153900 137648275 659 659 659 659 0
267 20241120 153800 137648275 659 659 659 659 0
268 20241120 153700 137648275 659 659 659 659 0
269 20241120 153600 137648275 659 659 659 659 0
270 20241120 153500 137648275 659 659 659 659 0
271 20241120 153400 137648275 659 659 659 659 0
272 20241120 153300 137648275 659 659 659 659 3197
273 20241120 153200 137648275 659 659 659 659 0
274 20241120 153100 137648275 659 659 659 659 0
275 20241120 153000 137648275 659 659 659 659 3197
276 20241120 152900 135541452 659 659 659 659 0
277 20241120 152800 135541452 659 659 659 659 0
278 20241120 152700 135541452 659 659 659 659 0
279 20241120 152600 135541452 659 659 659 659 0
280 20241120 152500 135541452 659 659 659 659 0
281 20241120 152400 135541452 659 659 659 659 0
282 20241120 152300 135541452 659 659 659 659 0
283 20241120 152200 135541452 659 659 659 659 0
284 20241120 152100 135541452 659 659 659 659 0
285 20241120 152000 135541452 659 659 659 659 0
286 20241120 151900 135541452 659 659 659 659 83
287 20241120 151800 135486755 659 659 659 659 10
288 20241120 151700 135480165 659 660 660 659 697
289 20241120 151600 135020710 660 659 660 659 343
290 20241120 151500 134794672 658 658 658 658 0
291 20241120 151400 134794672 658 658 659 658 157
292 20241120 151300 134691279 657 657 657 657 10
293 20241120 151200 134684709 658 658 658 658 30
294 20241120 151100 134664969 659 659 659 659 14
295 20241120 151000 134655743 659 659 659 659 50
296 20241120 150900 134622793 660 659 660 659 499
297 20241120 150800 134293903 659 658 659 657 2433
298 20241120 150700 132694727 658 658 658 658 10
299 20241120 150600 132688147 658 658 658 658 120
300 20241120 150500 132609187 659 659 659 659 32
301 20241120 150400 132588099 659 659 659 659 171
302 20241120 150300 132475410 660 660 660 660 1
303 20241120 150200 132474750 658 658 658 658 10
304 20241120 150100 132468170 658 658 658 658 269
305 20241120 150000 132291168 658 658 658 658 140
306 20241120 145900 132199048 658 658 658 658 500
307 20241120 145800 131870048 660 660 660 660 10
308 20241120 145700 131863448 660 660 660 660 0
309 20241120 145600 131863448 660 660 660 660 0
310 20241120 145500 131863448 660 660 660 660 3538
311 20241120 145400 129528368 660 660 660 660 100
312 20241120 145300 129462368 660 660 660 660 100
313 20241120 145200 129396368 660 660 660 660 1
314 20241120 145100 129395708 658 658 658 658 75
315 20241120 145000 129346358 660 660 660 660 1
316 20241120 144900 129345698 657 657 657 657 10
317 20241120 144800 129339128 657 657 657 657 490
318 20241120 144700 129017198 660 660 660 660 16
319 20241120 144600 129006638 661 661 661 661 0
320 20241120 144500 129006638 661 661 661 661 0
321 20241120 144400 129006638 661 661 661 661 0
322 20241120 144300 129006638 661 660 661 660 840
323 20241120 144200 128452228 663 661 663 661 2500
324 20241120 144100 126799726 661 661 661 661 300
325 20241120 144000 126601426 663 661 663 661 532
326 20241120 143900 126249772 661 664 665 661 8251
327 20241120 143800 120774720 666 664 666 664 1501
328 20241120 143700 119777680 663 660 663 660 2388
329 20241120 143600 118196432 662 657 662 657 4395
330 20241120 143500 115291670 657 657 657 657 1000
331 20241120 143400 114634670 657 657 657 657 10
332 20241120 143300 114628100 657 657 657 657 0
333 20241120 143200 114628100 657 657 657 657 1131
334 20241120 143100 113885033 657 660 661 657 3490
335 20241120 143000 111590679 660 659 660 659 65
336 20241120 142900 111547782 659 657 659 657 3275
337 20241120 142800 109390443 657 657 657 656 716
338 20241120 142700 108920690 657 657 657 657 20
339 20241120 142600 108907550 657 656 657 654 1140
340 20241120 142500 108159377 656 655 656 655 72
341 20241120 142400 108112213 655 654 655 654 2213
342 20241120 142300 106663355 652 652 652 652 0
343 20241120 142200 106663355 652 650 653 650 9718
344 20241120 142100 100326288 650 651 651 650 5
345 20241120 142000 100323035 651 651 651 651 6
346 20241120 141900 100319129 651 651 651 651 2526
347 20241120 141800 98674703 651 651 651 651 9
348 20241120 141700 98668844 651 651 651 651 0
349 20241120 141600 98668844 651 651 651 651 0
350 20241120 141500 98668844 651 651 651 651 20
351 20241120 141400 98655824 652 652 652 652 0
352 20241120 141300 98655824 652 652 652 652 0
353 20241120 141200 98655824 652 652 652 652 0
354 20241120 141100 98655824 652 652 652 652 0
355 20241120 141000 98655824 652 652 652 652 0
356 20241120 140900 98655824 652 652 652 652 0
357 20241120 140800 98655824 652 652 652 652 0
358 20241120 140700 98655824 652 652 652 652 0
359 20241120 140600 98655824 652 652 652 652 0
360 20241120 140500 98655824 652 652 652 652 0
361 20241120 140400 98655824 652 652 652 652 0
362 20241120 140300 98655824 652 652 652 652 0
363 20241120 140200 98655824 652 650 652 650 1071
364 20241120 140100 97959096 649 649 649 649 1248
365 20241120 140000 97149144 648 648 648 648 278
366 20241120 135900 96969000 649 649 649 649 3
367 20241120 135800 96967053 649 649 649 649 0
368 20241120 135700 96967053 649 649 649 649 0
369 20241120 135600 96967053 649 649 649 649 0
370 20241120 135500 96967053 649 649 649 649 0
371 20241120 135400 96967053 649 649 649 649 0
372 20241120 135300 96967053 649 649 649 649 0
373 20241120 135200 96967053 649 649 649 649 0
374 20241120 135100 96967053 649 649 649 644 105
375 20241120 135000 96899423 644 645 645 644 2415
376 20241120 134900 95342294 649 649 649 649 8500
377 20241120 134800 89825794 649 649 649 649 0
378 20241120 134700 89825794 649 649 649 649 0
379 20241120 134600 89825794 649 649 649 649 0
380 20241120 134500 89825794 649 649 649 649 0
381 20241120 134400 89825794 649 649 649 649 0
382 20241120 134300 89825794 649 649 649 649 0
383 20241120 134200 89825794 649 649 649 649 0
384 20241120 134100 89825794 649 649 649 649 0
385 20241120 134000 89825794 649 649 649 649 50
386 20241120 133900 89793344 649 649 649 649 1
387 20241120 133800 89792695 645 645 645 645 1533
388 20241120 133700 88803910 645 645 645 645 50
389 20241120 133600 88771660 645 645 645 645 0
390 20241120 133500 88771660 645 645 645 645 0
391 20241120 133400 88771660 645 645 645 645 29
392 20241120 133300 88752955 649 649 649 649 0
393 20241120 133200 88752955 649 649 649 649 0
394 20241120 133100 88752955 649 649 649 649 0
395 20241120 133000 88752955 649 649 649 649 0
396 20241120 132900 88752955 649 649 649 649 20
397 20241120 132800 88739975 649 649 649 649 0
398 20241120 132700 88739975 649 649 649 649 0
399 20241120 132600 88739975 649 649 649 649 59
400 20241120 132500 88701684 649 649 649 649 0
401 20241120 132400 88701684 649 649 649 649 0
402 20241120 132300 88701684 649 649 649 649 0
403 20241120 132200 88701684 649 649 649 649 0
404 20241120 132100 88701684 649 649 649 649 0
405 20241120 132000 88701684 649 649 649 649 0
406 20241120 131900 88701684 649 649 649 649 0
407 20241120 131800 88701684 649 649 649 649 1
408 20241120 131700 88701035 651 651 651 651 1
409 20241120 131600 88700384 646 646 646 646 1000
410 20241120 131500 88054384 651 650 651 650 22
411 20241120 131400 88040083 646 646 646 646 50
412 20241120 131300 88007783 649 650 650 649 32
413 20241120 131200 87986986 651 651 651 651 0
414 20241120 131100 87986986 651 651 651 651 1
415 20241120 131000 87986335 652 652 652 652 0
416 20241120 130900 87986335 652 652 652 652 0
417 20241120 130800 87986335 652 652 652 652 0
418 20241120 130700 87986335 652 652 652 652 0
419 20241120 130600 87986335 652 652 652 652 0
420 20241120 130500 87986335 652 652 652 652 0
421 20241120 130400 87986335 652 645 652 643 2578
422 20241120 130300 86327528 646 646 646 646 0
423 20241120 130200 86327528 646 646 646 646 0
424 20241120 130100 86327528 646 649 649 644 5423
425 20241120 130000 82824349 651 651 651 651 0
426 20241120 125900 82824349 651 650 651 650 100
427 20241120 125800 82759254 651 651 651 651 32
428 20241120 125700 82738422 651 651 651 651 0
429 20241120 125600 82738422 651 650 651 650 10
430 20241120 125500 82731913 652 652 652 652 11
431 20241120 125400 82724741 650 647 650 647 3602
432 20241120 125300 80386765 648 648 648 648 0
433 20241120 125200 80386765 648 647 648 647 18
434 20241120 125100 80375118 647 647 647 647 5000
435 20241120 125000 77140118 647 647 647 647 0
436 20241120 124900 77140118 647 647 647 647 0
437 20241120 124800 77140118 647 647 647 647 0
438 20241120 124700 77140118 647 645 647 645 2891
439 20241120 124600 75275263 645 643 645 643 2220
440 20241120 124500 73846698 643 643 643 643 0
441 20241120 124400 73846698 643 643 643 643 0
442 20241120 124300 73846698 643 643 643 643 0
443 20241120 124200 73846698 643 640 643 640 3129
444 20241120 124100 71839215 641 641 641 641 0
445 20241120 124000 71839215 641 641 641 641 1
446 20241120 123900 71838574 640 639 640 639 2560
447 20241120 123800 70200960 638 638 638 638 206
448 20241120 123700 70069532 638 638 638 638 0
449 20241120 123600 70069532 638 638 638 638 0
450 20241120 123500 70069532 638 638 638 638 0
451 20241120 123400 70069532 638 638 638 638 1
452 20241120 123300 70068894 638 638 638 638 1
453 20241120 123200 70068256 637 637 637 637 0
454 20241120 123100 70068256 637 637 637 637 20
455 20241120 123000 70055516 637 637 637 637 200
456 20241120 122900 69928116 637 637 637 637 0
457 20241120 122800 69928116 637 637 637 637 0
458 20241120 122700 69928116 637 637 637 637 0
459 20241120 122600 69928116 637 637 637 637 0
460 20241120 122500 69928116 637 637 637 637 0
461 20241120 122400 69928116 637 637 637 637 0
462 20241120 122300 69928116 637 637 637 637 0
463 20241120 122200 69928116 637 637 637 637 0
464 20241120 122100 69928116 637 637 637 637 158
465 20241120 122000 69827470 637 638 638 637 853
466 20241120 121900 69284107 639 639 639 639 2
467 20241120 121800 69282829 638 638 638 638 0
468 20241120 121700 69282829 638 638 638 638 188
469 20241120 121600 69162885 638 638 638 638 0
470 20241120 121500 69162885 638 638 638 638 0
471 20241120 121400 69162885 638 638 638 638 1
472 20241120 121300 69162247 637 636 637 635 8486
473 20241120 121200 63772535 637 637 637 637 0
474 20241120 121100 63772535 637 637 637 637 0
475 20241120 121000 63772535 637 637 637 637 0
476 20241120 120900 63772535 637 637 637 637 0
477 20241120 120800 63772535 637 637 637 637 1
478 20241120 120700 63771898 635 636 636 635 3120
479 20241120 120600 61789427 637 637 637 637 0
480 20241120 120500 61789427 637 638 638 637 680
481 20241120 120400 61356124 638 638 638 638 0
482 20241120 120300 61356124 638 638 638 638 1
483 20241120 120200 61355486 638 638 638 638 0
484 20241120 120100 61355486 638 638 638 638 0
485 20241120 120000 61355486 638 638 638 638 0
486 20241120 115900 61355486 638 638 638 638 0
487 20241120 115800 61355486 638 638 638 638 0
488 20241120 115700 61355486 638 638 638 638 93
489 20241120 115600 61296152 636 636 636 636 3297
490 20241120 115500 59199260 636 636 636 636 1483
491 20241120 115400 58256072 636 635 636 635 658
492 20241120 115300 57837802 635 635 635 635 300
493 20241120 115200 57647302 635 634 635 634 2851
494 20241120 115100 55838217 635 635 635 635 0
495 20241120 115000 55838217 635 635 635 635 0
496 20241120 114900 55838217 635 635 635 635 0
497 20241120 114800 55838217 635 635 635 635 4
498 20241120 114700 55835677 635 635 635 635 0
499 20241120 114600 55835677 635 635 635 635 187
500 20241120 114500 55716932 636 635 636 635 2
501 20241120 114400 55715661 635 635 635 635 0
502 20241120 114300 55715661 635 635 635 635 814
503 20241120 114200 55198771 635 635 635 635 201
504 20241120 114100 55071136 634 634 634 634 0
505 20241120 114000 55071136 634 634 634 634 1
506 20241120 113900 55070502 635 635 635 635 0
507 20241120 113800 55070502 635 635 635 635 50
508 20241120 113700 55038752 635 635 635 635 4
509 20241120 113600 55036212 635 635 635 635 0
510 20241120 113500 55036212 635 636 636 635 1195
511 20241120 113400 54277381 636 636 636 636 0
512 20241120 113300 54277381 636 634 636 634 11
513 20241120 113200 54270405 636 636 636 636 0
514 20241120 113100 54270405 636 636 636 636 444
515 20241120 113000 53988021 634 634 634 634 200
516 20241120 112900 53861221 636 636 636 636 3001
517 20241120 112800 51952585 634 634 634 634 0
518 20241120 112700 51952585 634 636 636 634 4080
519 20241120 112600 49364159 636 636 636 636 0
520 20241120 112500 49364159 636 636 636 636 1
521 20241120 112400 49363523 636 636 636 636 245
522 20241120 112300 49207703 635 635 635 635 0
523 20241120 112200 49207703 635 635 635 635 0
524 20241120 112100 49207703 635 635 635 635 1000
525 20241120 112000 48572703 636 636 636 636 1
526 20241120 111900 48572067 636 636 636 636 0
527 20241120 111800 48572067 636 636 636 636 0
528 20241120 111700 48572067 636 636 636 636 1000
529 20241120 111600 47936067 636 634 636 634 5600
530 20241120 111500 44379667 635 635 635 635 0
531 20241120 111400 44379667 635 635 635 635 20
532 20241120 111300 44366967 634 634 634 634 0
533 20241120 111200 44366967 634 634 634 634 0
534 20241120 111100 44366967 634 634 634 634 0
535 20241120 111000 44366967 634 634 634 634 3400
536 20241120 110900 42211367 634 634 634 634 0
537 20241120 110800 42211367 634 635 635 634 5086
538 20241120 110700 38986739 634 634 634 634 1510
539 20241120 110600 38029399 635 636 636 635 1745
540 20241120 110500 36921314 636 636 636 636 0
541 20241120 110400 36921314 636 636 636 636 1
542 20241120 110300 36920678 636 636 636 636 122
543 20241120 110200 36843086 637 637 637 637 2
544 20241120 110100 36841812 637 637 637 637 6
545 20241120 110000 36837990 637 637 637 637 10
546 20241120 105900 36831620 637 637 637 637 20
547 20241120 105800 36818880 637 638 638 637 897
548 20241120 105700 36247481 638 638 638 638 0
549 20241120 105600 36247481 638 638 638 638 1
550 20241120 105500 36246843 637 637 637 637 0
551 20241120 105400 36246843 637 637 637 637 100
552 20241120 105300 36183143 638 638 638 638 47
553 20241120 105200 36153157 638 638 638 638 0
554 20241120 105100 36153157 638 638 638 638 8
555 20241120 105000 36148053 638 637 638 637 3
556 20241120 104900 36146141 637 637 637 637 0
557 20241120 104800 36146141 637 637 637 637 35
558 20241120 104700 36123846 638 638 638 638 0
559 20241120 104600 36123846 638 638 638 638 29
560 20241120 104500 36105344 639 639 639 639 0
561 20241120 104400 36105344 639 639 639 639 0
562 20241120 104300 36105344 639 639 639 639 0
563 20241120 104200 36105344 639 639 639 639 100
564 20241120 104100 36041444 639 639 639 639 7
565 20241120 104000 36036971 639 639 639 639 0
566 20241120 103900 36036971 639 639 639 639 0
567 20241120 103800 36036971 639 639 639 639 0
568 20241120 103700 36036971 639 639 639 639 0
569 20241120 103600 36036971 639 639 639 639 0
570 20241120 103500 36036971 639 639 639 639 19
571 20241120 103400 36024830 639 639 639 639 12
572 20241120 103300 36017162 639 639 639 639 1
573 20241120 103200 36016523 638 638 638 638 0
574 20241120 103100 36016523 638 638 638 638 0
575 20241120 103000 36016523 638 638 638 638 1000
576 20241120 102900 35378523 638 637 638 637 2350
577 20241120 102800 33879594 635 635 635 635 2
578 20241120 102700 33878324 635 635 635 635 0
579 20241120 102600 33878324 635 635 635 635 270
580 20241120 102500 33706874 634 634 634 634 0
581 20241120 102400 33706874 634 634 634 634 999
582 20241120 102300 33073508 634 634 634 634 423
583 20241120 102200 32805326 634 634 634 634 232
584 20241120 102100 32658238 634 634 634 634 13
585 20241120 102000 32649996 634 634 634 634 103
586 20241120 101900 32584694 637 637 637 637 0
587 20241120 101800 32584694 637 637 637 637 43
588 20241120 101700 32557303 634 634 634 634 2142
589 20241120 101600 31199275 634 635 635 634 11
590 20241120 101500 31192300 637 637 637 637 0
591 20241120 101400 31192300 637 634 637 634 2928
592 20241120 101300 29335945 634 634 634 634 1137
593 20241120 101200 28615087 634 634 634 634 1050
594 20241120 101100 27949387 637 637 637 637 4
595 20241120 101000 27946839 637 637 637 637 0
596 20241120 100900 27946839 637 637 637 637 1
597 20241120 100800 27946202 633 634 634 633 2491
598 20241120 100700 26368298 633 637 637 633 1200
599 20241120 100600 25607652 639 639 639 639 21
600 20241120 100500 25594233 639 639 639 639 4
601 20241120 100400 25591677 639 639 639 639 6
602 20241120 100300 25587843 639 639 639 639 29
603 20241120 100200 25569312 639 638 639 634 2720
604 20241120 100100 23844652 640 640 640 640 1
605 20241120 100000 23844012 640 640 640 640 0
606 20241120 095900 23844012 640 640 640 640 0
607 20241120 095800 23844012 640 640 640 640 0
608 20241120 095700 23844012 640 640 640 640 1
609 20241120 095600 23843372 640 639 640 639 136
610 20241120 095500 23756458 638 638 638 638 145
611 20241120 095400 23663948 638 638 638 638 1
612 20241120 095300 23663310 638 637 638 637 2801
613 20241120 095200 21879072 637 637 637 637 2
614 20241120 095100 21877798 635 635 635 635 104
615 20241120 095000 21811758 635 635 637 633 978
616 20241120 094900 21191794 639 639 639 639 0
617 20241120 094800 21191794 639 639 639 639 2
618 20241120 094700 21190516 639 639 639 639 652
619 20241120 094600 20773888 639 639 639 639 101
620 20241120 094500 20709349 639 639 639 639 3
621 20241120 094400 20707432 639 639 639 639 2
622 20241120 094300 20706154 639 639 639 639 124
623 20241120 094200 20626918 639 638 639 638 153
624 20241120 094100 20529253 633 633 633 633 0
625 20241120 094000 20529253 633 633 633 633 119
626 20241120 093900 20453926 633 633 633 633 0
627 20241120 093800 20453926 633 633 633 633 0
628 20241120 093700 20453926 633 633 633 633 0
629 20241120 093600 20453926 633 633 633 633 10
630 20241120 093500 20447596 631 633 633 631 710
631 20241120 093400 19999388 633 634 634 633 1079
632 20241120 093300 19316379 634 640 640 634 209
633 20241120 093200 19182679 640 640 640 640 156
634 20241120 093100 19082839 640 640 640 640 702
635 20241120 093000 18633559 640 640 640 640 15
636 20241120 092900 18623959 634 637 642 634 5289
637 20241120 092800 15262822 637 637 637 637 300
638 20241120 092700 15071722 637 641 641 637 369
639 20241120 092600 14836268 642 639 642 639 98
640 20241120 092500 14773643 639 639 639 639 0
641 20241120 092400 14773643 639 639 639 639 7
642 20241120 092300 14769170 642 642 642 642 0
643 20241120 092200 14769170 642 642 642 642 0
644 20241120 092100 14769170 642 642 642 642 0
645 20241120 092000 14769170 642 642 642 642 2224
646 20241120 091900 13341362 643 642 643 642 40
647 20241120 091800 13315672 643 642 643 642 1500
648 20241120 091700 12351581 643 636 643 636 1217
649 20241120 091600 11576855 643 642 643 642 11
650 20241120 091500 11569792 642 642 642 642 61
651 20241120 091400 11530630 642 643 643 642 3205
652 20241120 091300 9473019 636 636 636 636 1
653 20241120 091200 9472383 639 643 643 638 1603
654 20241120 091100 8449604 639 639 639 639 645
655 20241120 091000 8037449 640 640 640 639 1564
656 20241120 090900 7037735 645 642 645 642 22
657 20241120 090800 7023561 642 642 642 642 50
658 20241120 090700 6991461 645 645 645 645 7
659 20241120 090600 6986946 645 644 645 644 33
660 20241120 090500 6965693 645 645 645 645 0
661 20241120 090400 6965693 645 639 645 639 2626
662 20241120 090300 5287667 639 638 639 638 3024
663 20241120 090200 3358354 638 638 638 638 1
664 20241120 090100 3357716 638 638 638 638 942
665 20241120 090000 2756720 638 633 638 633 4355