ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2859 candle_min

Browse Source
This commit is contained in:
ened
2024-11-28 22:02:31 +09:00
parent e090033e3d
commit f7ce77aa59
2859 changed files with 1823531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

632
044480/min/candle-20241128.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,193000,49129400,520,520,520,520,6770
20241128,192900,49129400,520,520,520,520,0
20241128,192800,49129400,520,520,520,520,0
20241128,192700,49129400,520,520,520,520,0
20241128,192600,49129400,520,520,520,520,0
20241128,192500,49129400,520,520,520,520,0
20241128,192400,49129400,520,520,520,520,0
20241128,192300,49129400,520,520,520,520,0
20241128,192200,49129400,520,520,520,520,0
20241128,192100,49129400,520,520,520,520,0
20241128,192000,49129400,520,520,520,520,0
20241128,191900,49129400,520,520,520,520,0
20241128,191800,49129400,520,520,520,520,0
20241128,191700,49129400,520,520,520,520,0
20241128,191600,49129400,520,520,520,520,0
20241128,191500,49129400,520,520,520,520,0
20241128,191400,49129400,520,520,520,520,0
20241128,191300,49129400,520,520,520,520,0
20241128,191200,49129400,520,520,520,520,0
20241128,191100,49129400,520,520,520,520,0
20241128,191000,49129400,520,520,520,520,0
20241128,190900,49129400,520,520,520,520,0
20241128,190800,49129400,520,520,520,520,0
20241128,190700,49129400,520,520,520,520,0
20241128,190600,49129400,520,520,520,520,0
20241128,190500,49129400,520,520,520,520,0
20241128,190400,49129400,520,520,520,520,0
20241128,190300,49129400,520,520,520,520,0
20241128,190200,49129400,520,520,520,520,0
20241128,190100,49129400,520,520,520,520,0
20241128,190000,49129400,520,520,520,520,6770
20241128,185900,49129400,520,520,520,520,0
20241128,185800,49129400,520,520,520,520,0
20241128,185700,49129400,520,520,520,520,0
20241128,185600,49129400,520,520,520,520,0
20241128,185500,49129400,520,520,520,520,0
20241128,185400,49129400,520,520,520,520,0
20241128,185300,49129400,520,520,520,520,0
20241128,185200,49129400,520,520,520,520,0
20241128,185100,49129400,520,520,520,520,0
20241128,185000,49129400,520,520,520,520,0
20241128,184900,49129400,520,520,520,520,0
20241128,184800,49129400,520,520,520,520,0
20241128,184700,49129400,520,520,520,520,0
20241128,184600,49129400,520,520,520,520,0
20241128,184500,49129400,520,520,520,520,0
20241128,184400,49129400,520,520,520,520,0
20241128,184300,49129400,520,520,520,520,0
20241128,184200,49129400,520,520,520,520,0
20241128,184100,49129400,520,520,520,520,0
20241128,184000,49129400,520,520,520,520,0
20241128,183900,49129400,520,520,520,520,0
20241128,183800,49129400,520,520,520,520,0
20241128,183700,49129400,520,520,520,520,0
20241128,183600,49129400,520,520,520,520,0
20241128,183500,49129400,520,520,520,520,0
20241128,183400,49129400,520,520,520,520,0
20241128,183300,49129400,520,520,520,520,0
20241128,183200,49129400,520,520,520,520,0
20241128,183100,49129400,520,520,520,520,0
20241128,183000,49129400,520,520,520,520,6770
20241128,182900,49129400,520,520,520,520,0
20241128,182800,49129400,520,520,520,520,0
20241128,182700,49129400,520,520,520,520,0
20241128,182600,49129400,520,520,520,520,0
20241128,182500,49129400,520,520,520,520,0
20241128,182400,49129400,520,520,520,520,0
20241128,182300,49129400,520,520,520,520,0
20241128,182200,49129400,520,520,520,520,0
20241128,182100,49129400,520,520,520,520,0
20241128,182000,49129400,520,520,520,520,0
20241128,181900,49129400,520,520,520,520,0
20241128,181800,49129400,520,520,520,520,0
20241128,181700,49129400,520,520,520,520,0
20241128,181600,49129400,520,520,520,520,0
20241128,181500,49129400,520,520,520,520,0
20241128,181400,49129400,520,520,520,520,0
20241128,181300,49129400,520,520,520,520,0
20241128,181200,49129400,520,520,520,520,0
20241128,181100,49129400,520,520,520,520,0
20241128,181000,49129400,520,520,520,520,0
20241128,180900,49129400,520,520,520,520,0
20241128,180800,49129400,520,520,520,520,0
20241128,180700,49129400,520,520,520,520,0
20241128,180600,49129400,520,520,520,520,0
20241128,180500,49129400,520,520,520,520,0
20241128,180400,49129400,520,520,520,520,0
20241128,180300,49129400,520,520,520,520,0
20241128,180200,49129400,520,520,520,520,0
20241128,180100,49129400,520,520,520,520,0
20241128,180000,49129400,520,520,520,520,6770
20241128,175900,49129400,520,520,520,520,0
20241128,175800,49129400,520,520,520,520,0
20241128,175700,49129400,520,520,520,520,0
20241128,175600,49129400,520,520,520,520,0
20241128,175500,49129400,520,520,520,520,0
20241128,175400,49129400,520,520,520,520,0
20241128,175300,49129400,520,520,520,520,0
20241128,175200,49129400,520,520,520,520,0
20241128,175100,49129400,520,520,520,520,0
20241128,175000,49129400,520,520,520,520,0
20241128,174900,49129400,520,520,520,520,0
20241128,174800,49129400,520,520,520,520,0
20241128,174700,49129400,520,520,520,520,0
20241128,174600,49129400,520,520,520,520,0
20241128,174500,49129400,520,520,520,520,0
20241128,174400,49129400,520,520,520,520,0
20241128,174300,49129400,520,520,520,520,0
20241128,174200,49129400,520,520,520,520,0
20241128,174100,49129400,520,520,520,520,0
20241128,174000,49129400,520,520,520,520,0
20241128,173900,49129400,520,520,520,520,0
20241128,173800,49129400,520,520,520,520,0
20241128,173700,49129400,520,520,520,520,0
20241128,173600,49129400,520,520,520,520,0
20241128,173500,49129400,520,520,520,520,0
20241128,173400,49129400,520,520,520,520,0
20241128,173300,49129400,520,520,520,520,0
20241128,173200,49129400,520,520,520,520,0
20241128,173100,49129400,520,520,520,520,0
20241128,173000,49129400,520,520,520,520,6770
20241128,172900,49129400,520,520,520,520,0
20241128,172800,49129400,520,520,520,520,0
20241128,172700,49129400,520,520,520,520,0
20241128,172600,49129400,520,520,520,520,0
20241128,172500,49129400,520,520,520,520,0
20241128,172400,49129400,520,520,520,520,0
20241128,172300,49129400,520,520,520,520,0
20241128,172200,49129400,520,520,520,520,0
20241128,172100,49129400,520,520,520,520,0
20241128,172000,49129400,520,520,520,520,0
20241128,171900,49129400,520,520,520,520,0
20241128,171800,49129400,520,520,520,520,0
20241128,171700,49129400,520,520,520,520,0
20241128,171600,49129400,520,520,520,520,0
20241128,171500,49129400,520,520,520,520,0
20241128,171400,49129400,520,520,520,520,0
20241128,171300,49129400,520,520,520,520,0
20241128,171200,49129400,520,520,520,520,0
20241128,171100,49129400,520,520,520,520,0
20241128,171000,49129400,520,520,520,520,0
20241128,170900,49129400,520,520,520,520,0
20241128,170800,49129400,520,520,520,520,0
20241128,170700,49129400,520,520,520,520,0
20241128,170600,49129400,520,520,520,520,0
20241128,170500,49129400,520,520,520,520,0
20241128,170400,49129400,520,520,520,520,0
20241128,170300,49129400,520,520,520,520,0
20241128,170200,49129400,520,520,520,520,0
20241128,170100,49129400,520,520,520,520,0
20241128,170000,49129400,520,520,520,520,6770
20241128,165900,49129400,520,520,520,520,0
20241128,165800,49129400,520,520,520,520,0
20241128,165700,49129400,520,520,520,520,0
20241128,165600,49129400,520,520,520,520,0
20241128,165500,49129400,520,520,520,520,0
20241128,165400,49129400,520,520,520,520,0
20241128,165300,49129400,520,520,520,520,0
20241128,165200,49129400,520,520,520,520,0
20241128,165100,49129400,520,520,520,520,0
20241128,165000,49129400,520,520,520,520,0
20241128,164900,49129400,520,520,520,520,0
20241128,164800,49129400,520,520,520,520,0
20241128,164700,49129400,520,520,520,520,0
20241128,164600,49129400,520,520,520,520,0
20241128,164500,49129400,520,520,520,520,0
20241128,164400,49129400,520,520,520,520,0
20241128,164300,49129400,520,520,520,520,0
20241128,164200,49129400,520,520,520,520,0
20241128,164100,49129400,520,520,520,520,0
20241128,164000,49129400,520,520,520,520,0
20241128,163900,49129400,520,520,520,520,0
20241128,163800,49129400,520,520,520,520,0
20241128,163700,49129400,520,520,520,520,0
20241128,163600,49129400,520,520,520,520,0
20241128,163500,49129400,520,520,520,520,0
20241128,163400,49129400,520,520,520,520,0
20241128,163300,49129400,520,520,520,520,0
20241128,163200,49129400,520,520,520,520,0
20241128,163100,49129400,520,520,520,520,0
20241128,163000,49129400,520,520,520,520,6770
20241128,162900,49129400,520,520,520,520,0
20241128,162800,49129400,520,520,520,520,0
20241128,162700,49129400,520,520,520,520,0
20241128,162600,49129400,520,520,520,520,0
20241128,162500,49129400,520,520,520,520,0
20241128,162400,49129400,520,520,520,520,0
20241128,162300,49129400,520,520,520,520,0
20241128,162200,49129400,520,520,520,520,0
20241128,162100,49129400,520,520,520,520,0
20241128,162000,49129400,520,520,520,520,0
20241128,161900,49129400,520,520,520,520,0
20241128,161800,49129400,520,520,520,520,0
20241128,161700,49129400,520,520,520,520,0
20241128,161600,49129400,520,520,520,520,0
20241128,161500,49129400,520,520,520,520,0
20241128,161400,49129400,520,520,520,520,0
20241128,161300,49129400,520,520,520,520,0
20241128,161200,49129400,520,520,520,520,0
20241128,161100,49129400,520,520,520,520,0
20241128,161000,49129400,520,520,520,520,0
20241128,160900,49129400,520,520,520,520,0
20241128,160800,49129400,520,520,520,520,0
20241128,160700,49129400,520,520,520,520,0
20241128,160600,49129400,520,520,520,520,0
20241128,160500,49129400,520,520,520,520,0
20241128,160400,49129400,520,520,520,520,0
20241128,160300,49129400,520,520,520,520,0
20241128,160200,49129400,520,520,520,520,0
20241128,160100,49129400,520,520,520,520,0
20241128,160000,49129400,520,520,520,520,6770
20241128,155900,49129400,520,520,520,520,0
20241128,155800,49129400,520,520,520,520,0
20241128,155700,49129400,520,520,520,520,0
20241128,155600,49129400,520,520,520,520,0
20241128,155500,49129400,520,520,520,520,0
20241128,155400,49129400,520,520,520,520,0
20241128,155300,49129400,520,520,520,520,0
20241128,155200,49129400,520,520,520,520,0
20241128,155100,49129400,520,520,520,520,0
20241128,155000,49129400,520,520,520,520,0
20241128,154900,49129400,520,520,520,520,0
20241128,154800,49129400,520,520,520,520,0
20241128,154700,49129400,520,520,520,520,0
20241128,154600,49129400,520,520,520,520,0
20241128,154500,49129400,520,520,520,520,0
20241128,154400,49129400,520,520,520,520,0
20241128,154300,49129400,520,520,520,520,0
20241128,154200,49129400,520,520,520,520,0
20241128,154100,49129400,520,520,520,520,0
20241128,154000,49129400,520,520,520,520,0
20241128,153900,49129400,520,520,520,520,0
20241128,153800,49129400,520,520,520,520,0
20241128,153700,49129400,520,520,520,520,0
20241128,153600,49129400,520,520,520,520,0
20241128,153500,49129400,520,520,520,520,0
20241128,153400,49129400,520,520,520,520,0
20241128,153300,49129400,520,520,520,520,0
20241128,153200,49129400,520,520,520,520,0
20241128,153100,49129400,520,520,520,520,0
20241128,153000,49129400,520,520,520,520,13540
20241128,152900,45609000,523,523,523,523,0
20241128,152800,45609000,523,523,523,523,0
20241128,152700,45609000,523,523,523,523,0
20241128,152600,45609000,523,523,523,523,0
20241128,152500,45609000,523,523,523,523,0
20241128,152400,45609000,523,523,523,523,0
20241128,152300,45609000,523,523,523,523,0
20241128,152200,45609000,523,523,523,523,0
20241128,152100,45609000,523,523,523,523,0
20241128,152000,45609000,523,523,523,523,0
20241128,151900,45609000,523,523,523,523,100
20241128,151800,45556700,522,522,522,522,228
20241128,151700,45437684,522,523,523,522,6787
20241128,151600,41888204,522,522,522,522,31
20241128,151500,41872022,522,522,522,522,0
20241128,151400,41872022,522,522,522,522,0
20241128,151300,41872022,522,522,522,522,0
20241128,151200,41872022,522,522,522,522,0
20241128,151100,41872022,522,522,522,522,0
20241128,151000,41872022,522,522,522,522,56
20241128,150900,41842790,522,522,522,522,0
20241128,150800,41842790,522,522,522,522,0
20241128,150700,41842790,522,522,522,522,0
20241128,150600,41842790,522,522,522,522,0
20241128,150500,41842790,522,522,522,522,0
20241128,150400,41842790,522,522,522,522,0
20241128,150300,41842790,522,522,522,522,0
20241128,150200,41842790,522,522,522,522,1000
20241128,150100,41320790,522,522,522,522,0
20241128,150000,41320790,522,522,522,522,0
20241128,145900,41320790,522,522,522,522,0
20241128,145800,41320790,522,522,522,522,1
20241128,145700,41320268,523,523,523,523,0
20241128,145600,41320268,523,523,523,523,0
20241128,145500,41320268,523,523,523,523,0
20241128,145400,41320268,523,523,523,523,0
20241128,145300,41320268,523,523,523,523,0
20241128,145200,41320268,523,523,523,523,0
20241128,145100,41320268,523,523,523,523,49
20241128,145000,41294641,523,523,523,523,0
20241128,144900,41294641,523,523,523,523,0
20241128,144800,41294641,523,523,523,523,0
20241128,144700,41294641,523,523,523,523,200
20241128,144600,41190041,523,523,523,523,20
20241128,144500,41179581,522,522,522,522,0
20241128,144400,41179581,522,522,522,522,0
20241128,144300,41179581,522,523,523,522,100
20241128,144200,41127292,527,527,527,527,0
20241128,144100,41127292,527,527,527,527,0
20241128,144000,41127292,527,527,527,527,0
20241128,143900,41127292,527,527,527,527,0
20241128,143800,41127292,527,527,527,527,0
20241128,143700,41127292,527,527,527,527,0
20241128,143600,41127292,527,527,527,527,0
20241128,143500,41127292,527,527,527,527,2
20241128,143400,41126238,522,522,522,522,1341
20241128,143300,40426236,523,524,524,523,142
20241128,143200,40351962,524,524,524,524,0
20241128,143100,40351962,524,524,524,524,517
20241128,143000,40081054,524,524,524,524,600
20241128,142900,39766654,524,524,524,524,0
20241128,142800,39766654,524,524,524,524,0
20241128,142700,39766654,524,524,524,524,0
20241128,142600,39766654,524,524,524,524,0
20241128,142500,39766654,524,524,524,524,0
20241128,142400,39766654,524,524,524,524,0
20241128,142300,39766654,524,524,524,524,0
20241128,142200,39766654,524,524,524,524,0
20241128,142100,39766654,524,524,524,524,0
20241128,142000,39766654,524,524,524,524,0
20241128,141900,39766654,524,524,524,524,0
20241128,141800,39766654,524,524,524,524,0
20241128,141700,39766654,524,524,524,524,0
20241128,141600,39766654,524,524,524,524,0
20241128,141500,39766654,524,524,524,524,0
20241128,141400,39766654,524,524,524,524,0
20241128,141300,39766654,524,524,524,524,0
20241128,141200,39766654,524,524,524,524,0
20241128,141100,39766654,524,524,524,524,0
20241128,141000,39766654,524,524,524,524,0
20241128,140900,39766654,524,524,524,524,0
20241128,140800,39766654,524,524,524,524,0
20241128,140700,39766654,524,524,524,524,0
20241128,140600,39766654,524,524,524,524,0
20241128,140500,39766654,524,524,524,524,0
20241128,140400,39766654,524,524,524,524,0
20241128,140300,39766654,524,524,524,524,588
20241128,140200,39458542,525,525,525,525,0
20241128,140100,39458542,525,525,525,525,0
20241128,140000,39458542,525,525,525,525,108
20241128,135900,39401842,526,526,526,526,0
20241128,135800,39401842,526,526,526,526,0
20241128,135700,39401842,526,526,526,526,17
20241128,135600,39392900,527,527,527,527,9
20241128,135500,39388157,528,528,528,528,378
20241128,135400,39188573,528,528,528,528,0
20241128,135300,39188573,528,528,528,528,0
20241128,135200,39188573,528,528,528,528,0
20241128,135100,39188573,528,528,528,528,0
20241128,135000,39188573,528,528,528,528,0
20241128,134900,39188573,528,528,528,528,0
20241128,134800,39188573,528,528,528,528,0
20241128,134700,39188573,528,528,528,528,0
20241128,134600,39188573,528,528,528,528,0
20241128,134500,39188573,528,528,528,528,0
20241128,134400,39188573,528,528,528,528,300
20241128,134300,39030173,528,528,528,528,0
20241128,134200,39030173,528,528,528,528,0
20241128,134100,39030173,528,528,528,528,0
20241128,134000,39030173,528,528,528,528,500
20241128,133900,38766173,528,528,528,528,0
20241128,133800,38766173,528,528,528,528,0
20241128,133700,38766173,528,528,528,528,0
20241128,133600,38766173,528,527,528,527,20
20241128,133500,38755632,526,526,526,526,0
20241128,133400,38755632,526,526,526,526,0
20241128,133300,38755632,526,526,526,526,40
20241128,133200,38734592,527,527,527,527,3
20241128,133100,38733011,528,528,528,528,0
20241128,133000,38733011,528,528,528,528,0
20241128,132900,38733011,528,528,528,528,0
20241128,132800,38733011,528,528,528,528,0
20241128,132700,38733011,528,528,528,528,0
20241128,132600,38733011,528,528,528,528,0
20241128,132500,38733011,528,528,528,528,0
20241128,132400,38733011,528,528,528,528,0
20241128,132300,38733011,528,528,528,528,0
20241128,132200,38733011,528,528,528,528,0
20241128,132100,38733011,528,528,528,528,0
20241128,132000,38733011,528,528,528,528,0
20241128,131900,38733011,528,528,528,528,9
20241128,131800,38728259,528,528,528,528,0
20241128,131700,38728259,528,528,528,528,0
20241128,131600,38728259,528,528,528,528,0
20241128,131500,38728259,528,528,528,528,0
20241128,131400,38728259,528,528,528,528,0
20241128,131300,38728259,528,528,528,528,0
20241128,131200,38728259,528,528,528,528,4
20241128,131100,38726147,528,528,528,528,0
20241128,131000,38726147,528,528,528,528,10
20241128,130900,38720867,528,528,528,528,5
20241128,130800,38718227,528,528,528,528,0
20241128,130700,38718227,528,528,528,528,52
20241128,130600,38690771,524,524,524,524,320
20241128,130500,38523091,524,524,524,524,0
20241128,130400,38523091,524,524,524,524,442
20241128,130300,38291483,524,524,524,524,0
20241128,130200,38291483,524,524,524,524,30
20241128,130100,38275763,524,524,524,524,0
20241128,130000,38275763,524,524,524,524,0
20241128,125900,38275763,524,524,524,524,0
20241128,125800,38275763,524,523,524,523,1208
20241128,125700,37643771,522,522,522,522,0
20241128,125600,37643771,522,522,522,522,0
20241128,125500,37643771,522,522,522,522,0
20241128,125400,37643771,522,522,522,522,0
20241128,125300,37643771,522,522,522,522,0
20241128,125200,37643771,522,522,522,522,0
20241128,125100,37643771,522,522,522,522,0
20241128,125000,37643771,522,522,522,522,0
20241128,124900,37643771,522,522,522,522,0
20241128,124800,37643771,522,522,522,522,0
20241128,124700,37643771,522,522,522,522,0
20241128,124600,37643771,522,522,522,522,0
20241128,124500,37643771,522,522,522,522,0
20241128,124400,37643771,522,522,522,522,0
20241128,124300,37643771,522,523,523,522,138
20241128,124200,37571715,523,525,525,523,857
20241128,124100,37122890,527,527,527,527,0
20241128,124000,37122890,527,529,529,527,2087
20241128,123900,36019915,529,529,529,529,0
20241128,123800,36019915,529,529,529,529,0
20241128,123700,36019915,529,529,529,529,0
20241128,123600,36019915,529,529,529,529,0
20241128,123500,36019915,529,529,529,529,0
20241128,123400,36019915,529,529,529,529,381
20241128,123300,35818366,528,528,528,528,410
20241128,123200,35601886,527,527,527,527,0
20241128,123100,35601886,527,527,527,527,0
20241128,123000,35601886,527,527,527,527,50
20241128,122900,35575536,527,527,527,527,536
20241128,122800,35293064,527,527,527,527,0
20241128,122700,35293064,527,527,527,527,0
20241128,122600,35293064,527,527,527,527,0
20241128,122500,35293064,527,527,527,527,0
20241128,122400,35293064,527,527,527,527,0
20241128,122300,35293064,527,527,527,527,0
20241128,122200,35293064,527,527,527,527,0
20241128,122100,35293064,527,527,527,527,0
20241128,122000,35293064,527,527,527,527,1
20241128,121900,35292537,526,526,526,526,0
20241128,121800,35292537,526,526,526,526,0
20241128,121700,35292537,526,526,526,526,0
20241128,121600,35292537,526,526,526,526,0
20241128,121500,35292537,526,526,526,526,0
20241128,121400,35292537,526,526,526,526,20
20241128,121300,35282017,526,526,526,526,0
20241128,121200,35282017,526,526,526,526,0
20241128,121100,35282017,526,526,526,526,0
20241128,121000,35282017,526,526,526,526,0
20241128,120900,35282017,526,526,526,526,0
20241128,120800,35282017,526,526,526,526,0
20241128,120700,35282017,526,526,526,526,0
20241128,120600,35282017,526,526,526,526,80
20241128,120500,35239937,526,526,526,526,24
20241128,120400,35227313,520,520,520,520,0
20241128,120300,35227313,520,525,525,520,470
20241128,120200,34982703,526,526,526,526,0
20241128,120100,34982703,526,526,526,526,0
20241128,120000,34982703,526,526,526,526,0
20241128,115900,34982703,526,526,526,526,0
20241128,115800,34982703,526,526,526,526,0
20241128,115700,34982703,526,526,526,526,100
20241128,115600,34930103,526,526,526,526,0
20241128,115500,34930103,526,526,526,526,0
20241128,115400,34930103,526,526,526,526,0
20241128,115300,34930103,526,526,526,526,0
20241128,115200,34930103,526,526,526,526,0
20241128,115100,34930103,526,526,526,526,0
20241128,115000,34930103,526,525,526,525,10
20241128,114900,34924844,520,525,525,520,4065
20241128,114800,32807215,526,526,526,526,0
20241128,114700,32807215,526,526,526,526,10
20241128,114600,32801955,526,526,526,526,0
20241128,114500,32801955,526,526,526,526,999
20241128,114400,32276481,526,526,526,526,0
20241128,114300,32276481,526,526,526,526,0
20241128,114200,32276481,526,526,526,526,10
20241128,114100,32271221,526,526,526,526,0
20241128,114000,32271221,526,526,526,526,0
20241128,113900,32271221,526,526,526,526,1403
20241128,113800,31533243,526,527,527,526,359
20241128,113700,31344354,528,528,528,528,0
20241128,113600,31344354,528,528,528,528,0
20241128,113500,31344354,528,528,528,528,5
20241128,113400,31341714,528,528,528,528,0
20241128,113300,31341714,528,528,528,528,0
20241128,113200,31341714,528,528,528,528,5
20241128,113100,31339074,528,528,528,528,0
20241128,113000,31339074,528,528,528,528,0
20241128,112900,31339074,528,528,528,528,0
20241128,112800,31339074,528,528,528,528,0
20241128,112700,31339074,528,528,528,528,0
20241128,112600,31339074,528,528,528,528,27
20241128,112500,31324818,525,525,525,525,0
20241128,112400,31324818,525,525,525,525,0
20241128,112300,31324818,525,529,529,523,17957
20241128,112200,21920887,529,529,529,529,0
20241128,112100,21920887,529,529,529,529,0
20241128,112000,21920887,529,529,529,529,0
20241128,111900,21920887,529,529,529,529,0
20241128,111800,21920887,529,529,529,529,100
20241128,111700,21867987,529,529,529,529,100
20241128,111600,21815087,529,529,529,529,9
20241128,111500,21810326,529,529,529,529,0
20241128,111400,21810326,529,529,529,529,0
20241128,111300,21810326,529,529,529,529,0
20241128,111200,21810326,529,529,529,529,0
20241128,111100,21810326,529,529,529,529,13
20241128,111000,21803449,529,529,529,529,30
20241128,110900,21787579,532,532,532,532,0
20241128,110800,21787579,532,532,532,532,60
20241128,110700,21755659,533,533,533,533,0
20241128,110600,21755659,533,533,533,533,0
20241128,110500,21755659,533,533,533,533,0
20241128,110400,21755659,533,533,533,533,0
20241128,110300,21755659,533,533,533,533,0
20241128,110200,21755659,533,533,533,533,0
20241128,110100,21755659,533,533,533,533,0
20241128,110000,21755659,533,533,533,533,0
20241128,105900,21755659,533,533,533,533,0
20241128,105800,21755659,533,533,533,533,0
20241128,105700,21755659,533,533,533,533,0
20241128,105600,21755659,533,533,533,533,0
20241128,105500,21755659,533,533,533,533,0
20241128,105400,21755659,533,533,533,533,0
20241128,105300,21755659,533,533,533,533,0
20241128,105200,21755659,533,533,533,533,0
20241128,105100,21755659,533,533,533,533,0
20241128,105000,21755659,533,533,533,533,0
20241128,104900,21755659,533,533,533,533,2
20241128,104800,21754593,532,532,532,532,1
20241128,104700,21754061,527,527,527,527,0
20241128,104600,21754061,527,527,527,527,0
20241128,104500,21754061,527,528,528,527,300
20241128,104400,21595871,528,528,528,528,198
20241128,104300,21491327,528,530,530,528,138
20241128,104200,21418390,531,526,536,526,5302
20241128,104100,18610828,527,527,527,527,0
20241128,104000,18610828,527,527,527,527,0
20241128,103900,18610828,527,527,527,527,0
20241128,103800,18610828,527,527,527,527,0
20241128,103700,18610828,527,527,527,527,0
20241128,103600,18610828,527,527,527,527,0
20241128,103500,18610828,527,527,527,527,0
20241128,103400,18610828,527,527,527,527,0
20241128,103300,18610828,527,527,527,527,0
20241128,103200,18610828,527,527,527,527,0
20241128,103100,18610828,527,527,527,527,0
20241128,103000,18610828,527,527,527,527,0
20241128,102900,18610828,527,527,527,527,0
20241128,102800,18610828,527,527,527,527,0
20241128,102700,18610828,527,525,527,525,4
20241128,102600,18608722,527,527,527,527,0
20241128,102500,18608722,527,527,527,527,0
20241128,102400,18608722,527,527,527,527,0
20241128,102300,18608722,527,527,527,527,0
20241128,102200,18608722,527,527,527,527,0
20241128,102100,18608722,527,527,527,527,0
20241128,102000,18608722,527,527,527,527,0
20241128,101900,18608722,527,527,527,527,4
20241128,101800,18606614,527,527,527,527,0
20241128,101700,18606614,527,527,527,527,2
20241128,101600,18605560,528,528,528,528,0
20241128,101500,18605560,528,528,528,528,0
20241128,101400,18605560,528,525,528,525,3
20241128,101300,18603982,528,528,528,528,0
20241128,101200,18603982,528,528,528,528,0
20241128,101100,18603982,528,528,528,528,0
20241128,101000,18603982,528,528,528,528,32
20241128,100900,18587086,528,528,528,528,0
20241128,100800,18587086,528,528,528,528,0
20241128,100700,18587086,528,528,528,528,2
20241128,100600,18586030,528,528,528,528,2
20241128,100500,18584974,526,526,526,526,0
20241128,100400,18584974,526,526,526,526,153
20241128,100300,18504496,526,526,526,526,0
20241128,100200,18504496,526,530,530,526,4
20241128,100100,18502388,530,529,530,529,5
20241128,100000,18499739,530,530,530,530,0
20241128,095900,18499739,530,530,530,530,0
20241128,095800,18499739,530,530,530,530,0
20241128,095700,18499739,530,530,530,530,0
20241128,095600,18499739,530,530,530,530,0
20241128,095500,18499739,530,530,530,530,0
20241128,095400,18499739,530,530,530,530,0
20241128,095300,18499739,530,530,530,530,0
20241128,095200,18499739,530,530,530,530,0
20241128,095100,18499739,530,530,530,530,0
20241128,095000,18499739,530,530,530,530,0
20241128,094900,18499739,530,530,530,530,0
20241128,094800,18499739,530,530,530,530,0
20241128,094700,18499739,530,530,530,530,0
20241128,094600,18499739,530,530,530,530,0
20241128,094500,18499739,530,526,530,526,2646
20241128,094400,17099603,526,526,526,526,1
20241128,094300,17099077,525,525,526,525,22
20241128,094200,17087525,526,526,526,526,5
20241128,094100,17084895,525,525,525,525,56
20241128,094000,17055495,526,526,526,526,165
20241128,093900,16968705,526,526,526,526,0
20241128,093800,16968705,526,526,526,526,13
20241128,093700,16961867,528,528,528,528,0
20241128,093600,16961867,528,528,528,528,5
20241128,093500,16959227,528,528,528,528,5
20241128,093400,16956587,526,526,526,526,100
20241128,093300,16903987,526,526,526,526,0
20241128,093200,16903987,526,526,526,526,0
20241128,093100,16903987,526,526,526,526,0
20241128,093000,16903987,526,526,526,526,70
20241128,092900,16867167,529,529,529,529,0
20241128,092800,16867167,529,529,529,529,0
20241128,092700,16867167,529,528,529,528,220
20241128,092600,16750989,529,528,529,528,1317
20241128,092500,16054297,528,528,528,528,0
20241128,092400,16054297,528,528,528,528,0
20241128,092300,16054297,528,528,528,528,0
20241128,092200,16054297,528,528,528,528,3
20241128,092100,16052713,528,528,528,528,2
20241128,092000,16051657,529,529,529,529,3
20241128,091900,16050070,530,530,530,530,0
20241128,091800,16050070,530,530,530,530,12
20241128,091700,16043710,525,530,530,525,958
20241128,091600,15539695,530,530,530,530,133
20241128,091500,15469205,530,530,530,530,10
20241128,091400,15463905,530,528,530,525,71
20241128,091300,15426526,528,528,528,528,227
20241128,091200,15306670,528,528,528,528,2
20241128,091100,15305614,527,527,527,527,1
20241128,091000,15305087,526,526,526,522,5214
20241128,090900,12565643,526,524,526,524,9434
20241128,090800,7603389,523,523,523,523,0
20241128,090700,7603389,523,522,523,522,2104
20241128,090600,6503107,521,521,521,521,1
20241128,090500,6502586,520,518,520,514,1033
20241128,090400,5970127,523,523,523,523,4
20241128,090300,5968035,519,518,519,518,1319
20241128,090200,5284775,518,518,518,518,49
20241128,090100,5259393,518,523,523,518,6256
20241128,090000,2004037,524,526,526,524,3810
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241128 193000 49129400 520 520 520 520 6770
3 20241128 192900 49129400 520 520 520 520 0
4 20241128 192800 49129400 520 520 520 520 0
5 20241128 192700 49129400 520 520 520 520 0
6 20241128 192600 49129400 520 520 520 520 0
7 20241128 192500 49129400 520 520 520 520 0
8 20241128 192400 49129400 520 520 520 520 0
9 20241128 192300 49129400 520 520 520 520 0
10 20241128 192200 49129400 520 520 520 520 0
11 20241128 192100 49129400 520 520 520 520 0
12 20241128 192000 49129400 520 520 520 520 0
13 20241128 191900 49129400 520 520 520 520 0
14 20241128 191800 49129400 520 520 520 520 0
15 20241128 191700 49129400 520 520 520 520 0
16 20241128 191600 49129400 520 520 520 520 0
17 20241128 191500 49129400 520 520 520 520 0
18 20241128 191400 49129400 520 520 520 520 0
19 20241128 191300 49129400 520 520 520 520 0
20 20241128 191200 49129400 520 520 520 520 0
21 20241128 191100 49129400 520 520 520 520 0
22 20241128 191000 49129400 520 520 520 520 0
23 20241128 190900 49129400 520 520 520 520 0
24 20241128 190800 49129400 520 520 520 520 0
25 20241128 190700 49129400 520 520 520 520 0
26 20241128 190600 49129400 520 520 520 520 0
27 20241128 190500 49129400 520 520 520 520 0
28 20241128 190400 49129400 520 520 520 520 0
29 20241128 190300 49129400 520 520 520 520 0
30 20241128 190200 49129400 520 520 520 520 0
31 20241128 190100 49129400 520 520 520 520 0
32 20241128 190000 49129400 520 520 520 520 6770
33 20241128 185900 49129400 520 520 520 520 0
34 20241128 185800 49129400 520 520 520 520 0
35 20241128 185700 49129400 520 520 520 520 0
36 20241128 185600 49129400 520 520 520 520 0
37 20241128 185500 49129400 520 520 520 520 0
38 20241128 185400 49129400 520 520 520 520 0
39 20241128 185300 49129400 520 520 520 520 0
40 20241128 185200 49129400 520 520 520 520 0
41 20241128 185100 49129400 520 520 520 520 0
42 20241128 185000 49129400 520 520 520 520 0
43 20241128 184900 49129400 520 520 520 520 0
44 20241128 184800 49129400 520 520 520 520 0
45 20241128 184700 49129400 520 520 520 520 0
46 20241128 184600 49129400 520 520 520 520 0
47 20241128 184500 49129400 520 520 520 520 0
48 20241128 184400 49129400 520 520 520 520 0
49 20241128 184300 49129400 520 520 520 520 0
50 20241128 184200 49129400 520 520 520 520 0
51 20241128 184100 49129400 520 520 520 520 0
52 20241128 184000 49129400 520 520 520 520 0
53 20241128 183900 49129400 520 520 520 520 0
54 20241128 183800 49129400 520 520 520 520 0
55 20241128 183700 49129400 520 520 520 520 0
56 20241128 183600 49129400 520 520 520 520 0
57 20241128 183500 49129400 520 520 520 520 0
58 20241128 183400 49129400 520 520 520 520 0
59 20241128 183300 49129400 520 520 520 520 0
60 20241128 183200 49129400 520 520 520 520 0
61 20241128 183100 49129400 520 520 520 520 0
62 20241128 183000 49129400 520 520 520 520 6770
63 20241128 182900 49129400 520 520 520 520 0
64 20241128 182800 49129400 520 520 520 520 0
65 20241128 182700 49129400 520 520 520 520 0
66 20241128 182600 49129400 520 520 520 520 0
67 20241128 182500 49129400 520 520 520 520 0
68 20241128 182400 49129400 520 520 520 520 0
69 20241128 182300 49129400 520 520 520 520 0
70 20241128 182200 49129400 520 520 520 520 0
71 20241128 182100 49129400 520 520 520 520 0
72 20241128 182000 49129400 520 520 520 520 0
73 20241128 181900 49129400 520 520 520 520 0
74 20241128 181800 49129400 520 520 520 520 0
75 20241128 181700 49129400 520 520 520 520 0
76 20241128 181600 49129400 520 520 520 520 0
77 20241128 181500 49129400 520 520 520 520 0
78 20241128 181400 49129400 520 520 520 520 0
79 20241128 181300 49129400 520 520 520 520 0
80 20241128 181200 49129400 520 520 520 520 0
81 20241128 181100 49129400 520 520 520 520 0
82 20241128 181000 49129400 520 520 520 520 0
83 20241128 180900 49129400 520 520 520 520 0
84 20241128 180800 49129400 520 520 520 520 0
85 20241128 180700 49129400 520 520 520 520 0
86 20241128 180600 49129400 520 520 520 520 0
87 20241128 180500 49129400 520 520 520 520 0
88 20241128 180400 49129400 520 520 520 520 0
89 20241128 180300 49129400 520 520 520 520 0
90 20241128 180200 49129400 520 520 520 520 0
91 20241128 180100 49129400 520 520 520 520 0
92 20241128 180000 49129400 520 520 520 520 6770
93 20241128 175900 49129400 520 520 520 520 0
94 20241128 175800 49129400 520 520 520 520 0
95 20241128 175700 49129400 520 520 520 520 0
96 20241128 175600 49129400 520 520 520 520 0
97 20241128 175500 49129400 520 520 520 520 0
98 20241128 175400 49129400 520 520 520 520 0
99 20241128 175300 49129400 520 520 520 520 0
100 20241128 175200 49129400 520 520 520 520 0
101 20241128 175100 49129400 520 520 520 520 0
102 20241128 175000 49129400 520 520 520 520 0
103 20241128 174900 49129400 520 520 520 520 0
104 20241128 174800 49129400 520 520 520 520 0
105 20241128 174700 49129400 520 520 520 520 0
106 20241128 174600 49129400 520 520 520 520 0
107 20241128 174500 49129400 520 520 520 520 0
108 20241128 174400 49129400 520 520 520 520 0
109 20241128 174300 49129400 520 520 520 520 0
110 20241128 174200 49129400 520 520 520 520 0
111 20241128 174100 49129400 520 520 520 520 0
112 20241128 174000 49129400 520 520 520 520 0
113 20241128 173900 49129400 520 520 520 520 0
114 20241128 173800 49129400 520 520 520 520 0
115 20241128 173700 49129400 520 520 520 520 0
116 20241128 173600 49129400 520 520 520 520 0
117 20241128 173500 49129400 520 520 520 520 0
118 20241128 173400 49129400 520 520 520 520 0
119 20241128 173300 49129400 520 520 520 520 0
120 20241128 173200 49129400 520 520 520 520 0
121 20241128 173100 49129400 520 520 520 520 0
122 20241128 173000 49129400 520 520 520 520 6770
123 20241128 172900 49129400 520 520 520 520 0
124 20241128 172800 49129400 520 520 520 520 0
125 20241128 172700 49129400 520 520 520 520 0
126 20241128 172600 49129400 520 520 520 520 0
127 20241128 172500 49129400 520 520 520 520 0
128 20241128 172400 49129400 520 520 520 520 0
129 20241128 172300 49129400 520 520 520 520 0
130 20241128 172200 49129400 520 520 520 520 0
131 20241128 172100 49129400 520 520 520 520 0
132 20241128 172000 49129400 520 520 520 520 0
133 20241128 171900 49129400 520 520 520 520 0
134 20241128 171800 49129400 520 520 520 520 0
135 20241128 171700 49129400 520 520 520 520 0
136 20241128 171600 49129400 520 520 520 520 0
137 20241128 171500 49129400 520 520 520 520 0
138 20241128 171400 49129400 520 520 520 520 0
139 20241128 171300 49129400 520 520 520 520 0
140 20241128 171200 49129400 520 520 520 520 0
141 20241128 171100 49129400 520 520 520 520 0
142 20241128 171000 49129400 520 520 520 520 0
143 20241128 170900 49129400 520 520 520 520 0
144 20241128 170800 49129400 520 520 520 520 0
145 20241128 170700 49129400 520 520 520 520 0
146 20241128 170600 49129400 520 520 520 520 0
147 20241128 170500 49129400 520 520 520 520 0
148 20241128 170400 49129400 520 520 520 520 0
149 20241128 170300 49129400 520 520 520 520 0
150 20241128 170200 49129400 520 520 520 520 0
151 20241128 170100 49129400 520 520 520 520 0
152 20241128 170000 49129400 520 520 520 520 6770
153 20241128 165900 49129400 520 520 520 520 0
154 20241128 165800 49129400 520 520 520 520 0
155 20241128 165700 49129400 520 520 520 520 0
156 20241128 165600 49129400 520 520 520 520 0
157 20241128 165500 49129400 520 520 520 520 0
158 20241128 165400 49129400 520 520 520 520 0
159 20241128 165300 49129400 520 520 520 520 0
160 20241128 165200 49129400 520 520 520 520 0
161 20241128 165100 49129400 520 520 520 520 0
162 20241128 165000 49129400 520 520 520 520 0
163 20241128 164900 49129400 520 520 520 520 0
164 20241128 164800 49129400 520 520 520 520 0
165 20241128 164700 49129400 520 520 520 520 0
166 20241128 164600 49129400 520 520 520 520 0
167 20241128 164500 49129400 520 520 520 520 0
168 20241128 164400 49129400 520 520 520 520 0
169 20241128 164300 49129400 520 520 520 520 0
170 20241128 164200 49129400 520 520 520 520 0
171 20241128 164100 49129400 520 520 520 520 0
172 20241128 164000 49129400 520 520 520 520 0
173 20241128 163900 49129400 520 520 520 520 0
174 20241128 163800 49129400 520 520 520 520 0
175 20241128 163700 49129400 520 520 520 520 0
176 20241128 163600 49129400 520 520 520 520 0
177 20241128 163500 49129400 520 520 520 520 0
178 20241128 163400 49129400 520 520 520 520 0
179 20241128 163300 49129400 520 520 520 520 0
180 20241128 163200 49129400 520 520 520 520 0
181 20241128 163100 49129400 520 520 520 520 0
182 20241128 163000 49129400 520 520 520 520 6770
183 20241128 162900 49129400 520 520 520 520 0
184 20241128 162800 49129400 520 520 520 520 0
185 20241128 162700 49129400 520 520 520 520 0
186 20241128 162600 49129400 520 520 520 520 0
187 20241128 162500 49129400 520 520 520 520 0
188 20241128 162400 49129400 520 520 520 520 0
189 20241128 162300 49129400 520 520 520 520 0
190 20241128 162200 49129400 520 520 520 520 0
191 20241128 162100 49129400 520 520 520 520 0
192 20241128 162000 49129400 520 520 520 520 0
193 20241128 161900 49129400 520 520 520 520 0
194 20241128 161800 49129400 520 520 520 520 0
195 20241128 161700 49129400 520 520 520 520 0
196 20241128 161600 49129400 520 520 520 520 0
197 20241128 161500 49129400 520 520 520 520 0
198 20241128 161400 49129400 520 520 520 520 0
199 20241128 161300 49129400 520 520 520 520 0
200 20241128 161200 49129400 520 520 520 520 0
201 20241128 161100 49129400 520 520 520 520 0
202 20241128 161000 49129400 520 520 520 520 0
203 20241128 160900 49129400 520 520 520 520 0
204 20241128 160800 49129400 520 520 520 520 0
205 20241128 160700 49129400 520 520 520 520 0
206 20241128 160600 49129400 520 520 520 520 0
207 20241128 160500 49129400 520 520 520 520 0
208 20241128 160400 49129400 520 520 520 520 0
209 20241128 160300 49129400 520 520 520 520 0
210 20241128 160200 49129400 520 520 520 520 0
211 20241128 160100 49129400 520 520 520 520 0
212 20241128 160000 49129400 520 520 520 520 6770
213 20241128 155900 49129400 520 520 520 520 0
214 20241128 155800 49129400 520 520 520 520 0
215 20241128 155700 49129400 520 520 520 520 0
216 20241128 155600 49129400 520 520 520 520 0
217 20241128 155500 49129400 520 520 520 520 0
218 20241128 155400 49129400 520 520 520 520 0
219 20241128 155300 49129400 520 520 520 520 0
220 20241128 155200 49129400 520 520 520 520 0
221 20241128 155100 49129400 520 520 520 520 0
222 20241128 155000 49129400 520 520 520 520 0
223 20241128 154900 49129400 520 520 520 520 0
224 20241128 154800 49129400 520 520 520 520 0
225 20241128 154700 49129400 520 520 520 520 0
226 20241128 154600 49129400 520 520 520 520 0
227 20241128 154500 49129400 520 520 520 520 0
228 20241128 154400 49129400 520 520 520 520 0
229 20241128 154300 49129400 520 520 520 520 0
230 20241128 154200 49129400 520 520 520 520 0
231 20241128 154100 49129400 520 520 520 520 0
232 20241128 154000 49129400 520 520 520 520 0
233 20241128 153900 49129400 520 520 520 520 0
234 20241128 153800 49129400 520 520 520 520 0
235 20241128 153700 49129400 520 520 520 520 0
236 20241128 153600 49129400 520 520 520 520 0
237 20241128 153500 49129400 520 520 520 520 0
238 20241128 153400 49129400 520 520 520 520 0
239 20241128 153300 49129400 520 520 520 520 0
240 20241128 153200 49129400 520 520 520 520 0
241 20241128 153100 49129400 520 520 520 520 0
242 20241128 153000 49129400 520 520 520 520 13540
243 20241128 152900 45609000 523 523 523 523 0
244 20241128 152800 45609000 523 523 523 523 0
245 20241128 152700 45609000 523 523 523 523 0
246 20241128 152600 45609000 523 523 523 523 0
247 20241128 152500 45609000 523 523 523 523 0
248 20241128 152400 45609000 523 523 523 523 0
249 20241128 152300 45609000 523 523 523 523 0
250 20241128 152200 45609000 523 523 523 523 0
251 20241128 152100 45609000 523 523 523 523 0
252 20241128 152000 45609000 523 523 523 523 0
253 20241128 151900 45609000 523 523 523 523 100
254 20241128 151800 45556700 522 522 522 522 228
255 20241128 151700 45437684 522 523 523 522 6787
256 20241128 151600 41888204 522 522 522 522 31
257 20241128 151500 41872022 522 522 522 522 0
258 20241128 151400 41872022 522 522 522 522 0
259 20241128 151300 41872022 522 522 522 522 0
260 20241128 151200 41872022 522 522 522 522 0
261 20241128 151100 41872022 522 522 522 522 0
262 20241128 151000 41872022 522 522 522 522 56
263 20241128 150900 41842790 522 522 522 522 0
264 20241128 150800 41842790 522 522 522 522 0
265 20241128 150700 41842790 522 522 522 522 0
266 20241128 150600 41842790 522 522 522 522 0
267 20241128 150500 41842790 522 522 522 522 0
268 20241128 150400 41842790 522 522 522 522 0
269 20241128 150300 41842790 522 522 522 522 0
270 20241128 150200 41842790 522 522 522 522 1000
271 20241128 150100 41320790 522 522 522 522 0
272 20241128 150000 41320790 522 522 522 522 0
273 20241128 145900 41320790 522 522 522 522 0
274 20241128 145800 41320790 522 522 522 522 1
275 20241128 145700 41320268 523 523 523 523 0
276 20241128 145600 41320268 523 523 523 523 0
277 20241128 145500 41320268 523 523 523 523 0
278 20241128 145400 41320268 523 523 523 523 0
279 20241128 145300 41320268 523 523 523 523 0
280 20241128 145200 41320268 523 523 523 523 0
281 20241128 145100 41320268 523 523 523 523 49
282 20241128 145000 41294641 523 523 523 523 0
283 20241128 144900 41294641 523 523 523 523 0
284 20241128 144800 41294641 523 523 523 523 0
285 20241128 144700 41294641 523 523 523 523 200
286 20241128 144600 41190041 523 523 523 523 20
287 20241128 144500 41179581 522 522 522 522 0
288 20241128 144400 41179581 522 522 522 522 0
289 20241128 144300 41179581 522 523 523 522 100
290 20241128 144200 41127292 527 527 527 527 0
291 20241128 144100 41127292 527 527 527 527 0
292 20241128 144000 41127292 527 527 527 527 0
293 20241128 143900 41127292 527 527 527 527 0
294 20241128 143800 41127292 527 527 527 527 0
295 20241128 143700 41127292 527 527 527 527 0
296 20241128 143600 41127292 527 527 527 527 0
297 20241128 143500 41127292 527 527 527 527 2
298 20241128 143400 41126238 522 522 522 522 1341
299 20241128 143300 40426236 523 524 524 523 142
300 20241128 143200 40351962 524 524 524 524 0
301 20241128 143100 40351962 524 524 524 524 517
302 20241128 143000 40081054 524 524 524 524 600
303 20241128 142900 39766654 524 524 524 524 0
304 20241128 142800 39766654 524 524 524 524 0
305 20241128 142700 39766654 524 524 524 524 0
306 20241128 142600 39766654 524 524 524 524 0
307 20241128 142500 39766654 524 524 524 524 0
308 20241128 142400 39766654 524 524 524 524 0
309 20241128 142300 39766654 524 524 524 524 0
310 20241128 142200 39766654 524 524 524 524 0
311 20241128 142100 39766654 524 524 524 524 0
312 20241128 142000 39766654 524 524 524 524 0
313 20241128 141900 39766654 524 524 524 524 0
314 20241128 141800 39766654 524 524 524 524 0
315 20241128 141700 39766654 524 524 524 524 0
316 20241128 141600 39766654 524 524 524 524 0
317 20241128 141500 39766654 524 524 524 524 0
318 20241128 141400 39766654 524 524 524 524 0
319 20241128 141300 39766654 524 524 524 524 0
320 20241128 141200 39766654 524 524 524 524 0
321 20241128 141100 39766654 524 524 524 524 0
322 20241128 141000 39766654 524 524 524 524 0
323 20241128 140900 39766654 524 524 524 524 0
324 20241128 140800 39766654 524 524 524 524 0
325 20241128 140700 39766654 524 524 524 524 0
326 20241128 140600 39766654 524 524 524 524 0
327 20241128 140500 39766654 524 524 524 524 0
328 20241128 140400 39766654 524 524 524 524 0
329 20241128 140300 39766654 524 524 524 524 588
330 20241128 140200 39458542 525 525 525 525 0
331 20241128 140100 39458542 525 525 525 525 0
332 20241128 140000 39458542 525 525 525 525 108
333 20241128 135900 39401842 526 526 526 526 0
334 20241128 135800 39401842 526 526 526 526 0
335 20241128 135700 39401842 526 526 526 526 17
336 20241128 135600 39392900 527 527 527 527 9
337 20241128 135500 39388157 528 528 528 528 378
338 20241128 135400 39188573 528 528 528 528 0
339 20241128 135300 39188573 528 528 528 528 0
340 20241128 135200 39188573 528 528 528 528 0
341 20241128 135100 39188573 528 528 528 528 0
342 20241128 135000 39188573 528 528 528 528 0
343 20241128 134900 39188573 528 528 528 528 0
344 20241128 134800 39188573 528 528 528 528 0
345 20241128 134700 39188573 528 528 528 528 0
346 20241128 134600 39188573 528 528 528 528 0
347 20241128 134500 39188573 528 528 528 528 0
348 20241128 134400 39188573 528 528 528 528 300
349 20241128 134300 39030173 528 528 528 528 0
350 20241128 134200 39030173 528 528 528 528 0
351 20241128 134100 39030173 528 528 528 528 0
352 20241128 134000 39030173 528 528 528 528 500
353 20241128 133900 38766173 528 528 528 528 0
354 20241128 133800 38766173 528 528 528 528 0
355 20241128 133700 38766173 528 528 528 528 0
356 20241128 133600 38766173 528 527 528 527 20
357 20241128 133500 38755632 526 526 526 526 0
358 20241128 133400 38755632 526 526 526 526 0
359 20241128 133300 38755632 526 526 526 526 40
360 20241128 133200 38734592 527 527 527 527 3
361 20241128 133100 38733011 528 528 528 528 0
362 20241128 133000 38733011 528 528 528 528 0
363 20241128 132900 38733011 528 528 528 528 0
364 20241128 132800 38733011 528 528 528 528 0
365 20241128 132700 38733011 528 528 528 528 0
366 20241128 132600 38733011 528 528 528 528 0
367 20241128 132500 38733011 528 528 528 528 0
368 20241128 132400 38733011 528 528 528 528 0
369 20241128 132300 38733011 528 528 528 528 0
370 20241128 132200 38733011 528 528 528 528 0
371 20241128 132100 38733011 528 528 528 528 0
372 20241128 132000 38733011 528 528 528 528 0
373 20241128 131900 38733011 528 528 528 528 9
374 20241128 131800 38728259 528 528 528 528 0
375 20241128 131700 38728259 528 528 528 528 0
376 20241128 131600 38728259 528 528 528 528 0
377 20241128 131500 38728259 528 528 528 528 0
378 20241128 131400 38728259 528 528 528 528 0
379 20241128 131300 38728259 528 528 528 528 0
380 20241128 131200 38728259 528 528 528 528 4
381 20241128 131100 38726147 528 528 528 528 0
382 20241128 131000 38726147 528 528 528 528 10
383 20241128 130900 38720867 528 528 528 528 5
384 20241128 130800 38718227 528 528 528 528 0
385 20241128 130700 38718227 528 528 528 528 52
386 20241128 130600 38690771 524 524 524 524 320
387 20241128 130500 38523091 524 524 524 524 0
388 20241128 130400 38523091 524 524 524 524 442
389 20241128 130300 38291483 524 524 524 524 0
390 20241128 130200 38291483 524 524 524 524 30
391 20241128 130100 38275763 524 524 524 524 0
392 20241128 130000 38275763 524 524 524 524 0
393 20241128 125900 38275763 524 524 524 524 0
394 20241128 125800 38275763 524 523 524 523 1208
395 20241128 125700 37643771 522 522 522 522 0
396 20241128 125600 37643771 522 522 522 522 0
397 20241128 125500 37643771 522 522 522 522 0
398 20241128 125400 37643771 522 522 522 522 0
399 20241128 125300 37643771 522 522 522 522 0
400 20241128 125200 37643771 522 522 522 522 0
401 20241128 125100 37643771 522 522 522 522 0
402 20241128 125000 37643771 522 522 522 522 0
403 20241128 124900 37643771 522 522 522 522 0
404 20241128 124800 37643771 522 522 522 522 0
405 20241128 124700 37643771 522 522 522 522 0
406 20241128 124600 37643771 522 522 522 522 0
407 20241128 124500 37643771 522 522 522 522 0
408 20241128 124400 37643771 522 522 522 522 0
409 20241128 124300 37643771 522 523 523 522 138
410 20241128 124200 37571715 523 525 525 523 857
411 20241128 124100 37122890 527 527 527 527 0
412 20241128 124000 37122890 527 529 529 527 2087
413 20241128 123900 36019915 529 529 529 529 0
414 20241128 123800 36019915 529 529 529 529 0
415 20241128 123700 36019915 529 529 529 529 0
416 20241128 123600 36019915 529 529 529 529 0
417 20241128 123500 36019915 529 529 529 529 0
418 20241128 123400 36019915 529 529 529 529 381
419 20241128 123300 35818366 528 528 528 528 410
420 20241128 123200 35601886 527 527 527 527 0
421 20241128 123100 35601886 527 527 527 527 0
422 20241128 123000 35601886 527 527 527 527 50
423 20241128 122900 35575536 527 527 527 527 536
424 20241128 122800 35293064 527 527 527 527 0
425 20241128 122700 35293064 527 527 527 527 0
426 20241128 122600 35293064 527 527 527 527 0
427 20241128 122500 35293064 527 527 527 527 0
428 20241128 122400 35293064 527 527 527 527 0
429 20241128 122300 35293064 527 527 527 527 0
430 20241128 122200 35293064 527 527 527 527 0
431 20241128 122100 35293064 527 527 527 527 0
432 20241128 122000 35293064 527 527 527 527 1
433 20241128 121900 35292537 526 526 526 526 0
434 20241128 121800 35292537 526 526 526 526 0
435 20241128 121700 35292537 526 526 526 526 0
436 20241128 121600 35292537 526 526 526 526 0
437 20241128 121500 35292537 526 526 526 526 0
438 20241128 121400 35292537 526 526 526 526 20
439 20241128 121300 35282017 526 526 526 526 0
440 20241128 121200 35282017 526 526 526 526 0
441 20241128 121100 35282017 526 526 526 526 0
442 20241128 121000 35282017 526 526 526 526 0
443 20241128 120900 35282017 526 526 526 526 0
444 20241128 120800 35282017 526 526 526 526 0
445 20241128 120700 35282017 526 526 526 526 0
446 20241128 120600 35282017 526 526 526 526 80
447 20241128 120500 35239937 526 526 526 526 24
448 20241128 120400 35227313 520 520 520 520 0
449 20241128 120300 35227313 520 525 525 520 470
450 20241128 120200 34982703 526 526 526 526 0
451 20241128 120100 34982703 526 526 526 526 0
452 20241128 120000 34982703 526 526 526 526 0
453 20241128 115900 34982703 526 526 526 526 0
454 20241128 115800 34982703 526 526 526 526 0
455 20241128 115700 34982703 526 526 526 526 100
456 20241128 115600 34930103 526 526 526 526 0
457 20241128 115500 34930103 526 526 526 526 0
458 20241128 115400 34930103 526 526 526 526 0
459 20241128 115300 34930103 526 526 526 526 0
460 20241128 115200 34930103 526 526 526 526 0
461 20241128 115100 34930103 526 526 526 526 0
462 20241128 115000 34930103 526 525 526 525 10
463 20241128 114900 34924844 520 525 525 520 4065
464 20241128 114800 32807215 526 526 526 526 0
465 20241128 114700 32807215 526 526 526 526 10
466 20241128 114600 32801955 526 526 526 526 0
467 20241128 114500 32801955 526 526 526 526 999
468 20241128 114400 32276481 526 526 526 526 0
469 20241128 114300 32276481 526 526 526 526 0
470 20241128 114200 32276481 526 526 526 526 10
471 20241128 114100 32271221 526 526 526 526 0
472 20241128 114000 32271221 526 526 526 526 0
473 20241128 113900 32271221 526 526 526 526 1403
474 20241128 113800 31533243 526 527 527 526 359
475 20241128 113700 31344354 528 528 528 528 0
476 20241128 113600 31344354 528 528 528 528 0
477 20241128 113500 31344354 528 528 528 528 5
478 20241128 113400 31341714 528 528 528 528 0
479 20241128 113300 31341714 528 528 528 528 0
480 20241128 113200 31341714 528 528 528 528 5
481 20241128 113100 31339074 528 528 528 528 0
482 20241128 113000 31339074 528 528 528 528 0
483 20241128 112900 31339074 528 528 528 528 0
484 20241128 112800 31339074 528 528 528 528 0
485 20241128 112700 31339074 528 528 528 528 0
486 20241128 112600 31339074 528 528 528 528 27
487 20241128 112500 31324818 525 525 525 525 0
488 20241128 112400 31324818 525 525 525 525 0
489 20241128 112300 31324818 525 529 529 523 17957
490 20241128 112200 21920887 529 529 529 529 0
491 20241128 112100 21920887 529 529 529 529 0
492 20241128 112000 21920887 529 529 529 529 0
493 20241128 111900 21920887 529 529 529 529 0
494 20241128 111800 21920887 529 529 529 529 100
495 20241128 111700 21867987 529 529 529 529 100
496 20241128 111600 21815087 529 529 529 529 9
497 20241128 111500 21810326 529 529 529 529 0
498 20241128 111400 21810326 529 529 529 529 0
499 20241128 111300 21810326 529 529 529 529 0
500 20241128 111200 21810326 529 529 529 529 0
501 20241128 111100 21810326 529 529 529 529 13
502 20241128 111000 21803449 529 529 529 529 30
503 20241128 110900 21787579 532 532 532 532 0
504 20241128 110800 21787579 532 532 532 532 60
505 20241128 110700 21755659 533 533 533 533 0
506 20241128 110600 21755659 533 533 533 533 0
507 20241128 110500 21755659 533 533 533 533 0
508 20241128 110400 21755659 533 533 533 533 0
509 20241128 110300 21755659 533 533 533 533 0
510 20241128 110200 21755659 533 533 533 533 0
511 20241128 110100 21755659 533 533 533 533 0
512 20241128 110000 21755659 533 533 533 533 0
513 20241128 105900 21755659 533 533 533 533 0
514 20241128 105800 21755659 533 533 533 533 0
515 20241128 105700 21755659 533 533 533 533 0
516 20241128 105600 21755659 533 533 533 533 0
517 20241128 105500 21755659 533 533 533 533 0
518 20241128 105400 21755659 533 533 533 533 0
519 20241128 105300 21755659 533 533 533 533 0
520 20241128 105200 21755659 533 533 533 533 0
521 20241128 105100 21755659 533 533 533 533 0
522 20241128 105000 21755659 533 533 533 533 0
523 20241128 104900 21755659 533 533 533 533 2
524 20241128 104800 21754593 532 532 532 532 1
525 20241128 104700 21754061 527 527 527 527 0
526 20241128 104600 21754061 527 527 527 527 0
527 20241128 104500 21754061 527 528 528 527 300
528 20241128 104400 21595871 528 528 528 528 198
529 20241128 104300 21491327 528 530 530 528 138
530 20241128 104200 21418390 531 526 536 526 5302
531 20241128 104100 18610828 527 527 527 527 0
532 20241128 104000 18610828 527 527 527 527 0
533 20241128 103900 18610828 527 527 527 527 0
534 20241128 103800 18610828 527 527 527 527 0
535 20241128 103700 18610828 527 527 527 527 0
536 20241128 103600 18610828 527 527 527 527 0
537 20241128 103500 18610828 527 527 527 527 0
538 20241128 103400 18610828 527 527 527 527 0
539 20241128 103300 18610828 527 527 527 527 0
540 20241128 103200 18610828 527 527 527 527 0
541 20241128 103100 18610828 527 527 527 527 0
542 20241128 103000 18610828 527 527 527 527 0
543 20241128 102900 18610828 527 527 527 527 0
544 20241128 102800 18610828 527 527 527 527 0
545 20241128 102700 18610828 527 525 527 525 4
546 20241128 102600 18608722 527 527 527 527 0
547 20241128 102500 18608722 527 527 527 527 0
548 20241128 102400 18608722 527 527 527 527 0
549 20241128 102300 18608722 527 527 527 527 0
550 20241128 102200 18608722 527 527 527 527 0
551 20241128 102100 18608722 527 527 527 527 0
552 20241128 102000 18608722 527 527 527 527 0
553 20241128 101900 18608722 527 527 527 527 4
554 20241128 101800 18606614 527 527 527 527 0
555 20241128 101700 18606614 527 527 527 527 2
556 20241128 101600 18605560 528 528 528 528 0
557 20241128 101500 18605560 528 528 528 528 0
558 20241128 101400 18605560 528 525 528 525 3
559 20241128 101300 18603982 528 528 528 528 0
560 20241128 101200 18603982 528 528 528 528 0
561 20241128 101100 18603982 528 528 528 528 0
562 20241128 101000 18603982 528 528 528 528 32
563 20241128 100900 18587086 528 528 528 528 0
564 20241128 100800 18587086 528 528 528 528 0
565 20241128 100700 18587086 528 528 528 528 2
566 20241128 100600 18586030 528 528 528 528 2
567 20241128 100500 18584974 526 526 526 526 0
568 20241128 100400 18584974 526 526 526 526 153
569 20241128 100300 18504496 526 526 526 526 0
570 20241128 100200 18504496 526 530 530 526 4
571 20241128 100100 18502388 530 529 530 529 5
572 20241128 100000 18499739 530 530 530 530 0
573 20241128 095900 18499739 530 530 530 530 0
574 20241128 095800 18499739 530 530 530 530 0
575 20241128 095700 18499739 530 530 530 530 0
576 20241128 095600 18499739 530 530 530 530 0
577 20241128 095500 18499739 530 530 530 530 0
578 20241128 095400 18499739 530 530 530 530 0
579 20241128 095300 18499739 530 530 530 530 0
580 20241128 095200 18499739 530 530 530 530 0
581 20241128 095100 18499739 530 530 530 530 0
582 20241128 095000 18499739 530 530 530 530 0
583 20241128 094900 18499739 530 530 530 530 0
584 20241128 094800 18499739 530 530 530 530 0
585 20241128 094700 18499739 530 530 530 530 0
586 20241128 094600 18499739 530 530 530 530 0
587 20241128 094500 18499739 530 526 530 526 2646
588 20241128 094400 17099603 526 526 526 526 1
589 20241128 094300 17099077 525 525 526 525 22
590 20241128 094200 17087525 526 526 526 526 5
591 20241128 094100 17084895 525 525 525 525 56
592 20241128 094000 17055495 526 526 526 526 165
593 20241128 093900 16968705 526 526 526 526 0
594 20241128 093800 16968705 526 526 526 526 13
595 20241128 093700 16961867 528 528 528 528 0
596 20241128 093600 16961867 528 528 528 528 5
597 20241128 093500 16959227 528 528 528 528 5
598 20241128 093400 16956587 526 526 526 526 100
599 20241128 093300 16903987 526 526 526 526 0
600 20241128 093200 16903987 526 526 526 526 0
601 20241128 093100 16903987 526 526 526 526 0
602 20241128 093000 16903987 526 526 526 526 70
603 20241128 092900 16867167 529 529 529 529 0
604 20241128 092800 16867167 529 529 529 529 0
605 20241128 092700 16867167 529 528 529 528 220
606 20241128 092600 16750989 529 528 529 528 1317
607 20241128 092500 16054297 528 528 528 528 0
608 20241128 092400 16054297 528 528 528 528 0
609 20241128 092300 16054297 528 528 528 528 0
610 20241128 092200 16054297 528 528 528 528 3
611 20241128 092100 16052713 528 528 528 528 2
612 20241128 092000 16051657 529 529 529 529 3
613 20241128 091900 16050070 530 530 530 530 0
614 20241128 091800 16050070 530 530 530 530 12
615 20241128 091700 16043710 525 530 530 525 958
616 20241128 091600 15539695 530 530 530 530 133
617 20241128 091500 15469205 530 530 530 530 10
618 20241128 091400 15463905 530 528 530 525 71
619 20241128 091300 15426526 528 528 528 528 227
620 20241128 091200 15306670 528 528 528 528 2
621 20241128 091100 15305614 527 527 527 527 1
622 20241128 091000 15305087 526 526 526 522 5214
623 20241128 090900 12565643 526 524 526 524 9434
624 20241128 090800 7603389 523 523 523 523 0
625 20241128 090700 7603389 523 522 523 522 2104
626 20241128 090600 6503107 521 521 521 521 1
627 20241128 090500 6502586 520 518 520 514 1033
628 20241128 090400 5970127 523 523 523 523 4
629 20241128 090300 5968035 519 518 519 518 1319
630 20241128 090200 5284775 518 518 518 518 49
631 20241128 090100 5259393 518 523 523 518 6256
632 20241128 090000 2004037 524 526 526 524 3810