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

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000180/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183000,133022606,1359,1359,1359,1359,5450
20241118,182900,133022606,1359,1359,1359,1359,0
20241118,182800,133022606,1359,1359,1359,1359,0
20241118,182700,133022606,1359,1359,1359,1359,0
20241118,182600,133022606,1359,1359,1359,1359,0
20241118,182500,133022606,1359,1359,1359,1359,0
20241118,182400,133022606,1359,1359,1359,1359,0
20241118,182300,133022606,1359,1359,1359,1359,0
20241118,182200,133022606,1359,1359,1359,1359,0
20241118,182100,133022606,1359,1359,1359,1359,0
20241118,182000,133022606,1359,1359,1359,1359,0
20241118,181900,133022606,1359,1359,1359,1359,0
20241118,181800,133022606,1359,1359,1359,1359,0
20241118,181700,133022606,1359,1359,1359,1359,0
20241118,181600,133022606,1359,1359,1359,1359,0
20241118,181500,133022606,1359,1359,1359,1359,0
20241118,181400,133022606,1359,1359,1359,1359,0
20241118,181300,133022606,1359,1359,1359,1359,0
20241118,181200,133022606,1359,1359,1359,1359,0
20241118,181100,133022606,1359,1359,1359,1359,0
20241118,181000,133022606,1359,1359,1359,1359,0
20241118,180900,133022606,1359,1359,1359,1359,0
20241118,180800,133022606,1359,1359,1359,1359,0
20241118,180700,133022606,1359,1359,1359,1359,0
20241118,180600,133022606,1359,1359,1359,1359,0
20241118,180500,133022606,1359,1359,1359,1359,0
20241118,180400,133022606,1359,1359,1359,1359,0
20241118,180300,133022606,1359,1359,1359,1359,0
20241118,180200,133022606,1359,1359,1359,1359,0
20241118,180100,133022606,1359,1359,1359,1359,0
20241118,180000,133022606,1359,1359,1359,1359,5450
20241118,175900,133022606,1359,1359,1359,1359,0
20241118,175800,133022606,1359,1359,1359,1359,0
20241118,175700,133022606,1359,1359,1359,1359,0
20241118,175600,133022606,1359,1359,1359,1359,0
20241118,175500,133022606,1359,1359,1359,1359,0
20241118,175400,133022606,1359,1359,1359,1359,0
20241118,175300,133022606,1359,1359,1359,1359,0
20241118,175200,133022606,1359,1359,1359,1359,0
20241118,175100,133022606,1359,1359,1359,1359,0
20241118,175000,133022606,1359,1359,1359,1359,0
20241118,174900,133022606,1359,1359,1359,1359,0
20241118,174800,133022606,1359,1359,1359,1359,0
20241118,174700,133022606,1359,1359,1359,1359,0
20241118,174600,133022606,1359,1359,1359,1359,0
20241118,174500,133022606,1359,1359,1359,1359,0
20241118,174400,133022606,1359,1359,1359,1359,0
20241118,174300,133022606,1359,1359,1359,1359,0
20241118,174200,133022606,1359,1359,1359,1359,0
20241118,174100,133022606,1359,1359,1359,1359,0
20241118,174000,133022606,1359,1359,1359,1359,0
20241118,173900,133022606,1359,1359,1359,1359,0
20241118,173800,133022606,1359,1359,1359,1359,0
20241118,173700,133022606,1359,1359,1359,1359,0
20241118,173600,133022606,1359,1359,1359,1359,0
20241118,173500,133022606,1359,1359,1359,1359,0
20241118,173400,133022606,1359,1359,1359,1359,0
20241118,173300,133022606,1359,1359,1359,1359,0
20241118,173200,133022606,1359,1359,1359,1359,0
20241118,173100,133022606,1359,1359,1359,1359,0
20241118,173000,133022606,1359,1359,1359,1359,5450
20241118,172900,133022606,1359,1359,1359,1359,0
20241118,172800,133022606,1359,1359,1359,1359,0
20241118,172700,133022606,1359,1359,1359,1359,0
20241118,172600,133022606,1359,1359,1359,1359,0
20241118,172500,133022606,1359,1359,1359,1359,0
20241118,172400,133022606,1359,1359,1359,1359,0
20241118,172300,133022606,1359,1359,1359,1359,0
20241118,172200,133022606,1359,1359,1359,1359,0
20241118,172100,133022606,1359,1359,1359,1359,0
20241118,172000,133022606,1359,1359,1359,1359,0
20241118,171900,133022606,1359,1359,1359,1359,0
20241118,171800,133022606,1359,1359,1359,1359,0
20241118,171700,133022606,1359,1359,1359,1359,0
20241118,171600,133022606,1359,1359,1359,1359,0
20241118,171500,133022606,1359,1359,1359,1359,0
20241118,171400,133022606,1359,1359,1359,1359,0
20241118,171300,133022606,1359,1359,1359,1359,0
20241118,171200,133022606,1359,1359,1359,1359,0
20241118,171100,133022606,1359,1359,1359,1359,0
20241118,171000,133022606,1359,1359,1359,1359,0
20241118,170900,133022606,1359,1359,1359,1359,0
20241118,170800,133022606,1359,1359,1359,1359,0
20241118,170700,133022606,1359,1359,1359,1359,0
20241118,170600,133022606,1359,1359,1359,1359,0
20241118,170500,133022606,1359,1359,1359,1359,0
20241118,170400,133022606,1359,1359,1359,1359,0
20241118,170300,133022606,1359,1359,1359,1359,0
20241118,170200,133022606,1359,1359,1359,1359,0
20241118,170100,133022606,1359,1359,1359,1359,0
20241118,170000,133022606,1359,1359,1359,1359,5450
20241118,165900,133022606,1359,1359,1359,1359,0
20241118,165800,133022606,1359,1359,1359,1359,0
20241118,165700,133022606,1359,1359,1359,1359,0
20241118,165600,133022606,1359,1359,1359,1359,0
20241118,165500,133022606,1359,1359,1359,1359,0
20241118,165400,133022606,1359,1359,1359,1359,0
20241118,165300,133022606,1359,1359,1359,1359,0
20241118,165200,133022606,1359,1359,1359,1359,0
20241118,165100,133022606,1359,1359,1359,1359,0
20241118,165000,133022606,1359,1359,1359,1359,0
20241118,164900,133022606,1359,1359,1359,1359,0
20241118,164800,133022606,1359,1359,1359,1359,0
20241118,164700,133022606,1359,1359,1359,1359,0
20241118,164600,133022606,1359,1359,1359,1359,0
20241118,164500,133022606,1359,1359,1359,1359,0
20241118,164400,133022606,1359,1359,1359,1359,0
20241118,164300,133022606,1359,1359,1359,1359,0
20241118,164200,133022606,1359,1359,1359,1359,0
20241118,164100,133022606,1359,1359,1359,1359,0
20241118,164000,133022606,1359,1359,1359,1359,0
20241118,163900,133022606,1359,1359,1359,1359,0
20241118,163800,133022606,1359,1359,1359,1359,0
20241118,163700,133022606,1359,1359,1359,1359,0
20241118,163600,133022606,1359,1359,1359,1359,0
20241118,163500,133022606,1359,1359,1359,1359,0
20241118,163400,133022606,1359,1359,1359,1359,0
20241118,163300,133022606,1359,1359,1359,1359,0
20241118,163200,133022606,1359,1359,1359,1359,0
20241118,163100,133022606,1359,1359,1359,1359,0
20241118,163000,133022606,1359,1359,1359,1359,5450
20241118,162900,133022606,1359,1359,1359,1359,0
20241118,162800,133022606,1359,1359,1359,1359,0
20241118,162700,133022606,1359,1359,1359,1359,0
20241118,162600,133022606,1359,1359,1359,1359,0
20241118,162500,133022606,1359,1359,1359,1359,0
20241118,162400,133022606,1359,1359,1359,1359,0
20241118,162300,133022606,1359,1359,1359,1359,0
20241118,162200,133022606,1359,1359,1359,1359,0
20241118,162100,133022606,1359,1359,1359,1359,0
20241118,162000,133022606,1359,1359,1359,1359,0
20241118,161900,133022606,1359,1359,1359,1359,0
20241118,161800,133022606,1359,1359,1359,1359,0
20241118,161700,133022606,1359,1359,1359,1359,0
20241118,161600,133022606,1359,1359,1359,1359,0
20241118,161500,133022606,1359,1359,1359,1359,0
20241118,161400,133022606,1359,1359,1359,1359,0
20241118,161300,133022606,1359,1359,1359,1359,0
20241118,161200,133022606,1359,1359,1359,1359,0
20241118,161100,133022606,1359,1359,1359,1359,0
20241118,161000,133022606,1359,1359,1359,1359,0
20241118,160900,133022606,1359,1359,1359,1359,0
20241118,160800,133022606,1359,1359,1359,1359,0
20241118,160700,133022606,1359,1359,1359,1359,0
20241118,160600,133022606,1359,1359,1359,1359,0
20241118,160500,133022606,1359,1359,1359,1359,0
20241118,160400,133022606,1359,1359,1359,1359,0
20241118,160300,133022606,1359,1359,1359,1359,0
20241118,160200,133022606,1359,1359,1359,1359,0
20241118,160100,133022606,1359,1359,1359,1359,0
20241118,160000,133022606,1359,1359,1359,1359,5450
20241118,155900,133022606,1359,1359,1359,1359,0
20241118,155800,133022606,1359,1359,1359,1359,0
20241118,155700,133022606,1359,1359,1359,1359,0
20241118,155600,133022606,1359,1359,1359,1359,0
20241118,155500,133022606,1359,1359,1359,1359,0
20241118,155400,133022606,1359,1359,1359,1359,0
20241118,155300,133022606,1359,1359,1359,1359,0
20241118,155200,133022606,1359,1359,1359,1359,0
20241118,155100,133022606,1359,1359,1359,1359,0
20241118,155000,133022606,1359,1359,1359,1359,0
20241118,154900,133022606,1359,1359,1359,1359,0
20241118,154800,133022606,1359,1359,1359,1359,0
20241118,154700,133022606,1359,1359,1359,1359,0
20241118,154600,133022606,1359,1359,1359,1359,0
20241118,154500,133022606,1359,1359,1359,1359,0
20241118,154400,133022606,1359,1359,1359,1359,0
20241118,154300,133022606,1359,1359,1359,1359,0
20241118,154200,133022606,1359,1359,1359,1359,0
20241118,154100,133022606,1359,1359,1359,1359,0
20241118,154000,133022606,1359,1359,1359,1359,0
20241118,153900,133022606,1359,1359,1359,1359,0
20241118,153800,133022606,1359,1359,1359,1359,0
20241118,153700,133022606,1359,1359,1359,1359,0
20241118,153600,133022606,1359,1359,1359,1359,0
20241118,153500,133022606,1359,1359,1359,1359,0
20241118,153400,133022606,1359,1359,1359,1359,0
20241118,153300,133022606,1359,1359,1359,1359,0
20241118,153200,133022606,1359,1359,1359,1359,0
20241118,153100,133022606,1359,1359,1359,1359,0
20241118,153000,133022606,1359,1359,1359,1359,10900
20241118,152900,125616056,1361,1361,1361,1361,0
20241118,152800,125616056,1361,1361,1361,1361,0
20241118,152700,125616056,1361,1361,1361,1361,0
20241118,152600,125616056,1361,1361,1361,1361,0
20241118,152500,125616056,1361,1361,1361,1361,0
20241118,152400,125616056,1361,1361,1361,1361,0
20241118,152300,125616056,1361,1361,1361,1361,0
20241118,152200,125616056,1361,1361,1361,1361,0
20241118,152100,125616056,1361,1361,1361,1361,0
20241118,152000,125616056,1361,1361,1361,1361,0
20241118,151900,125616056,1361,1361,1361,1361,200
20241118,151800,125343856,1361,1361,1361,1361,40
20241118,151700,125289416,1361,1359,1361,1359,1263
20241118,151600,123571987,1359,1359,1359,1359,59
20241118,151500,123491806,1355,1355,1355,1355,38
20241118,151400,123440316,1356,1356,1356,1356,5
20241118,151300,123433536,1355,1355,1355,1355,37
20241118,151200,123383401,1355,1355,1355,1355,12
20241118,151100,123367141,1356,1356,1356,1356,25
20241118,151000,123333241,1359,1356,1359,1356,104
20241118,150900,123192016,1359,1359,1359,1359,3
20241118,150800,123187939,1359,1356,1359,1356,157
20241118,150700,122974687,1359,1358,1359,1358,2318
20241118,150600,119824622,1356,1358,1358,1356,377
20241118,150500,119312730,1359,1357,1359,1357,232
20241118,150400,118997537,1356,1356,1356,1356,0
20241118,150300,118997537,1356,1356,1356,1356,37
20241118,150200,118947365,1358,1358,1358,1358,101
20241118,150100,118810207,1356,1356,1356,1356,37
20241118,150000,118760035,1358,1355,1358,1355,38
20241118,145900,118708542,1358,1358,1358,1358,0
20241118,145800,118708542,1358,1356,1358,1355,300
20241118,145700,118301281,1356,1356,1356,1356,1
20241118,145600,118299925,1355,1355,1355,1355,37
20241118,145500,118249790,1356,1356,1356,1356,23
20241118,145400,118218602,1356,1356,1356,1356,37
20241118,145300,118168430,1355,1355,1355,1355,37
20241118,145200,118118295,1355,1355,1355,1355,0
20241118,145100,118118295,1355,1355,1355,1355,37
20241118,145000,118068160,1358,1358,1358,1358,0
20241118,144900,118068160,1358,1358,1358,1358,1
20241118,144800,118066802,1355,1355,1355,1355,258
20241118,144700,117717212,1356,1356,1356,1356,0
20241118,144600,117717212,1356,1356,1356,1356,0
20241118,144500,117717212,1356,1356,1356,1356,0
20241118,144400,117717212,1356,1356,1356,1356,0
20241118,144300,117717212,1356,1356,1356,1356,0
20241118,144200,117717212,1356,1356,1356,1356,0
20241118,144100,117717212,1356,1356,1356,1356,1
20241118,144000,117715856,1355,1355,1355,1355,0
20241118,143900,117715856,1355,1355,1355,1355,0
20241118,143800,117715856,1355,1355,1355,1355,37
20241118,143700,117665721,1358,1358,1358,1358,0
20241118,143600,117665721,1358,1358,1358,1358,0
20241118,143500,117665721,1358,1354,1358,1354,53
20241118,143400,117593895,1358,1358,1358,1358,39
20241118,143300,117540933,1353,1352,1353,1352,346
20241118,143200,117073103,1352,1352,1352,1352,0
20241118,143100,117073103,1352,1352,1352,1352,0
20241118,143000,117073103,1352,1352,1352,1352,0
20241118,142900,117073103,1352,1352,1352,1352,0
20241118,142800,117073103,1352,1352,1352,1352,0
20241118,142700,117073103,1352,1352,1352,1352,0
20241118,142600,117073103,1352,1352,1352,1352,24
20241118,142500,117040655,1353,1353,1353,1353,0
20241118,142400,117040655,1353,1353,1353,1353,1
20241118,142300,117039302,1352,1352,1352,1352,0
20241118,142200,117039302,1352,1352,1352,1352,0
20241118,142100,117039302,1352,1352,1352,1352,0
20241118,142000,117039302,1352,1352,1352,1352,0
20241118,141900,117039302,1352,1352,1352,1352,0
20241118,141800,117039302,1352,1352,1352,1352,0
20241118,141700,117039302,1352,1352,1352,1352,37
20241118,141600,116989278,1351,1351,1351,1351,37
20241118,141500,116939291,1359,1359,1359,1359,0
20241118,141400,116939291,1359,1349,1359,1349,53
20241118,141300,116867784,1350,1350,1350,1350,23
20241118,141200,116836734,1350,1350,1350,1350,0
20241118,141100,116836734,1350,1350,1350,1350,0
20241118,141000,116836734,1350,1350,1350,1350,3918
20241118,140900,111547434,1349,1349,1349,1349,1067
20241118,140800,110108051,1350,1350,1350,1350,843
20241118,140700,108970001,1349,1362,1362,1349,29292
20241118,140600,69348490,1363,1363,1363,1363,0
20241118,140500,69348490,1363,1363,1363,1363,0
20241118,140400,69348490,1363,1363,1363,1363,1438
20241118,140300,67388496,1364,1364,1364,1364,0
20241118,140200,67388496,1364,1364,1364,1364,42
20241118,140100,67331208,1363,1363,1363,1363,0
20241118,140000,67331208,1363,1363,1363,1363,600
20241118,135900,66513408,1363,1364,1364,1363,901
20241118,135800,65285344,1363,1363,1363,1363,0
20241118,135700,65285344,1363,1363,1363,1363,200
20241118,135600,65012744,1363,1363,1363,1363,0
20241118,135500,65012744,1363,1363,1363,1363,0
20241118,135400,65012744,1363,1363,1363,1363,0
20241118,135300,65012744,1363,1363,1363,1363,342
20241118,135200,64546598,1364,1364,1364,1364,0
20241118,135100,64546598,1364,1364,1364,1364,1
20241118,135000,64545234,1363,1363,1363,1363,0
20241118,134900,64545234,1363,1363,1363,1363,0
20241118,134800,64545234,1363,1363,1363,1363,0
20241118,134700,64545234,1363,1363,1363,1363,0
20241118,134600,64545234,1363,1363,1363,1363,0
20241118,134500,64545234,1363,1363,1363,1363,0
20241118,134400,64545234,1363,1365,1365,1363,3050
20241118,134300,60388029,1366,1366,1366,1366,0
20241118,134200,60388029,1366,1366,1366,1366,0
20241118,134100,60388029,1366,1366,1366,1366,51
20241118,134000,60318363,1367,1367,1367,1367,63
20241118,133900,60232242,1368,1368,1368,1368,0
20241118,133800,60232242,1368,1368,1368,1368,0
20241118,133700,60232242,1368,1368,1368,1368,0
20241118,133600,60232242,1368,1368,1368,1368,0
20241118,133500,60232242,1368,1368,1368,1368,0
20241118,133400,60232242,1368,1368,1368,1368,1
20241118,133300,60230874,1368,1368,1368,1368,0
20241118,133200,60230874,1368,1368,1368,1368,107
20241118,133100,60084498,1368,1368,1368,1368,0
20241118,133000,60084498,1368,1368,1368,1368,0
20241118,132900,60084498,1368,1368,1368,1368,387
20241118,132800,59555082,1368,1368,1368,1368,0
20241118,132700,59555082,1368,1368,1368,1368,0
20241118,132600,59555082,1368,1371,1371,1368,68
20241118,132500,59461983,1372,1372,1372,1372,0
20241118,132400,59461983,1372,1372,1372,1372,0
20241118,132300,59461983,1372,1372,1372,1372,64
20241118,132200,59374175,1372,1372,1372,1372,0
20241118,132100,59374175,1372,1372,1372,1372,0
20241118,132000,59374175,1372,1372,1372,1372,0
20241118,131900,59374175,1372,1371,1372,1371,39
20241118,131800,59320704,1372,1372,1372,1372,0
20241118,131700,59320704,1372,1370,1372,1370,39
20241118,131600,59267270,1372,1369,1372,1369,188
20241118,131500,59009892,1368,1368,1368,1368,0
20241118,131400,59009892,1368,1368,1368,1368,182
20241118,131300,58760916,1368,1368,1368,1368,0
20241118,131200,58760916,1368,1368,1368,1368,0
20241118,131100,58760916,1368,1368,1368,1368,0
20241118,131000,58760916,1368,1368,1368,1368,0
20241118,130900,58760916,1368,1368,1368,1368,0
20241118,130800,58760916,1368,1368,1368,1368,37
20241118,130700,58710300,1372,1372,1372,1372,0
20241118,130600,58710300,1372,1372,1372,1372,0
20241118,130500,58710300,1372,1367,1372,1367,649
20241118,130400,57822985,1367,1367,1367,1367,0
20241118,130300,57822985,1367,1367,1367,1367,0
20241118,130200,57822985,1367,1367,1367,1367,0
20241118,130100,57822985,1367,1367,1367,1367,0
20241118,130000,57822985,1367,1367,1367,1367,0
20241118,125900,57822985,1367,1367,1367,1367,0
20241118,125800,57822985,1367,1367,1367,1367,0
20241118,125700,57822985,1367,1367,1367,1367,0
20241118,125600,57822985,1367,1367,1367,1367,0
20241118,125500,57822985,1367,1367,1367,1367,0
20241118,125400,57822985,1367,1367,1367,1367,132
20241118,125300,57642541,1367,1367,1367,1367,0
20241118,125200,57642541,1367,1367,1367,1367,2
20241118,125100,57639807,1372,1372,1372,1372,0
20241118,125000,57639807,1372,1372,1372,1372,0
20241118,124900,57639807,1372,1372,1372,1372,0
20241118,124800,57639807,1372,1372,1372,1372,0
20241118,124700,57639807,1372,1372,1372,1372,0
20241118,124600,57639807,1372,1372,1372,1372,0
20241118,124500,57639807,1372,1372,1372,1372,0
20241118,124400,57639807,1372,1372,1372,1372,0
20241118,124300,57639807,1372,1372,1372,1372,0
20241118,124200,57639807,1372,1372,1372,1372,0
20241118,124100,57639807,1372,1372,1372,1372,0
20241118,124000,57639807,1372,1372,1372,1372,0
20241118,123900,57639807,1372,1372,1372,1372,0
20241118,123800,57639807,1372,1368,1372,1368,157
20241118,123700,57424847,1372,1372,1372,1372,0
20241118,123600,57424847,1372,1372,1372,1372,0
20241118,123500,57424847,1372,1372,1372,1372,0
20241118,123400,57424847,1372,1372,1372,1372,0
20241118,123300,57424847,1372,1368,1372,1368,88
20241118,123200,57304403,1368,1368,1368,1368,1
20241118,123100,57303035,1372,1372,1372,1372,0
20241118,123000,57303035,1372,1372,1372,1372,0
20241118,122900,57303035,1372,1368,1372,1368,58
20241118,122800,57223627,1368,1369,1369,1368,70
20241118,122700,57127822,1374,1374,1374,1374,0
20241118,122600,57127822,1374,1374,1374,1374,0
20241118,122500,57127822,1374,1374,1374,1374,0
20241118,122400,57127822,1374,1369,1374,1369,120
20241118,122300,56963501,1375,1375,1375,1375,0
20241118,122200,56963501,1375,1375,1375,1375,0
20241118,122100,56963501,1375,1375,1375,1375,0
20241118,122000,56963501,1375,1375,1375,1375,0
20241118,121900,56963501,1375,1367,1375,1367,2426
20241118,121800,53645916,1367,1367,1367,1367,100
20241118,121700,53509216,1367,1367,1367,1367,0
20241118,121600,53509216,1367,1367,1367,1367,58
20241118,121500,53429930,1367,1367,1367,1367,49
20241118,121400,53362947,1367,1367,1367,1367,0
20241118,121300,53362947,1367,1367,1367,1367,0
20241118,121200,53362947,1367,1367,1367,1367,2246
20241118,121100,50292665,1367,1367,1367,1367,0
20241118,121000,50292665,1367,1367,1367,1367,1
20241118,120900,50291298,1363,1362,1363,1361,1869
20241118,120800,47744674,1362,1362,1362,1362,0
20241118,120700,47744674,1362,1362,1362,1362,0
20241118,120600,47744674,1362,1362,1362,1362,0
20241118,120500,47744674,1362,1362,1362,1362,0
20241118,120400,47744674,1362,1362,1362,1362,0
20241118,120300,47744674,1362,1362,1362,1362,100
20241118,120200,47608474,1363,1363,1363,1363,0
20241118,120100,47608474,1363,1363,1363,1363,131
20241118,120000,47429921,1363,1362,1363,1362,107
20241118,115900,47284120,1363,1363,1363,1363,0
20241118,115800,47284120,1363,1363,1363,1363,0
20241118,115700,47284120,1363,1363,1363,1363,0
20241118,115600,47284120,1363,1363,1363,1363,0
20241118,115500,47284120,1363,1362,1363,1362,644
20241118,115400,46406979,1363,1363,1363,1363,0
20241118,115300,46406979,1363,1363,1363,1363,0
20241118,115200,46406979,1363,1363,1363,1363,0
20241118,115100,46406979,1363,1363,1363,1363,39
20241118,115000,46353822,1362,1362,1362,1362,0
20241118,114900,46353822,1362,1362,1362,1362,2
20241118,114800,46351098,1363,1363,1363,1363,0
20241118,114700,46351098,1363,1363,1363,1363,0
20241118,114600,46351098,1363,1363,1363,1363,0
20241118,114500,46351098,1363,1363,1363,1363,0
20241118,114400,46351098,1363,1363,1363,1363,0
20241118,114300,46351098,1363,1363,1363,1363,0
20241118,114200,46351098,1363,1363,1363,1363,0
20241118,114100,46351098,1363,1363,1363,1363,0
20241118,114000,46351098,1363,1363,1363,1363,0
20241118,113900,46351098,1363,1363,1363,1363,1
20241118,113800,46349735,1363,1363,1363,1363,0
20241118,113700,46349735,1363,1363,1363,1363,1
20241118,113600,46348372,1362,1362,1362,1362,0
20241118,113500,46348372,1362,1362,1362,1362,0
20241118,113400,46348372,1362,1362,1362,1362,0
20241118,113300,46348372,1362,1362,1362,1362,0
20241118,113200,46348372,1362,1362,1362,1362,100
20241118,113100,46212172,1363,1363,1363,1363,0
20241118,113000,46212172,1363,1363,1363,1363,0
20241118,112900,46212172,1363,1363,1363,1363,0
20241118,112800,46212172,1363,1363,1363,1363,0
20241118,112700,46212172,1363,1363,1363,1363,50
20241118,112600,46144022,1363,1363,1363,1363,10
20241118,112500,46130392,1363,1363,1363,1363,0
20241118,112400,46130392,1363,1363,1363,1363,343
20241118,112300,45662883,1363,1364,1364,1363,3050
20241118,112200,41505680,1364,1364,1364,1364,74
20241118,112100,41404744,1365,1365,1365,1365,0
20241118,112000,41404744,1365,1365,1365,1365,0
20241118,111900,41404744,1365,1363,1365,1363,132
20241118,111800,41224628,1363,1363,1363,1363,0
20241118,111700,41224628,1363,1363,1363,1363,1628
20241118,111600,39005664,1362,1362,1362,1362,0
20241118,111500,39005664,1362,1363,1363,1362,199
20241118,111400,38734448,1363,1363,1363,1363,0
20241118,111300,38734448,1363,1363,1363,1363,0
20241118,111200,38734448,1363,1363,1363,1363,0
20241118,111100,38734448,1363,1363,1363,1363,0
20241118,111000,38734448,1363,1363,1363,1363,0
20241118,110900,38734448,1363,1363,1363,1363,0
20241118,110800,38734448,1363,1363,1363,1363,0
20241118,110700,38734448,1363,1363,1363,1363,0
20241118,110600,38734448,1363,1363,1363,1363,0
20241118,110500,38734448,1363,1363,1363,1363,0
20241118,110400,38734448,1363,1363,1363,1363,0
20241118,110300,38734448,1363,1363,1363,1363,0
20241118,110200,38734448,1363,1363,1363,1363,0
20241118,110100,38734448,1363,1363,1363,1363,0
20241118,110000,38734448,1363,1363,1363,1363,7
20241118,105900,38724907,1364,1364,1364,1364,1
20241118,105800,38723543,1363,1363,1363,1363,0
20241118,105700,38723543,1363,1363,1363,1363,0
20241118,105600,38723543,1363,1363,1363,1363,660
20241118,105500,37823963,1364,1364,1364,1364,0
20241118,105400,37823963,1364,1364,1364,1364,0
20241118,105300,37823963,1364,1364,1364,1364,0
20241118,105200,37823963,1364,1364,1364,1364,19
20241118,105100,37798047,1364,1364,1364,1364,0
20241118,105000,37798047,1364,1364,1364,1364,0
20241118,104900,37798047,1364,1364,1364,1364,11
20241118,104800,37783043,1372,1364,1372,1364,576
20241118,104700,36997067,1364,1364,1364,1363,1376
20241118,104600,35120576,1363,1363,1363,1363,0
20241118,104500,35120576,1363,1363,1363,1363,0
20241118,104400,35120576,1363,1364,1364,1363,37
20241118,104300,35070144,1373,1373,1373,1373,0
20241118,104200,35070144,1373,1363,1373,1363,77
20241118,104100,34964793,1364,1364,1364,1364,0
20241118,104000,34964793,1364,1364,1364,1362,66
20241118,103900,34874827,1364,1364,1364,1364,37
20241118,103800,34824359,1363,1364,1364,1363,1253
20241118,103700,33116409,1365,1365,1365,1365,0
20241118,103600,33116409,1365,1365,1365,1365,20
20241118,103500,33089109,1365,1365,1365,1365,1000
20241118,103400,31724109,1364,1364,1364,1364,0
20241118,103300,31724109,1364,1364,1364,1364,0
20241118,103200,31724109,1364,1364,1364,1364,0
20241118,103100,31724109,1364,1364,1364,1364,0
20241118,103000,31724109,1364,1364,1364,1364,100
20241118,102900,31587709,1364,1364,1364,1364,0
20241118,102800,31587709,1364,1364,1364,1364,17
20241118,102700,31564521,1365,1366,1366,1365,111
20241118,102600,31412967,1366,1366,1366,1366,0
20241118,102500,31412967,1366,1366,1366,1366,100
20241118,102400,31276367,1365,1365,1365,1365,0
20241118,102300,31276367,1365,1365,1365,1365,0
20241118,102200,31276367,1365,1368,1368,1365,1197
20241118,102100,29640143,1368,1368,1368,1368,0
20241118,102000,29640143,1368,1368,1368,1368,0
20241118,101900,29640143,1368,1368,1368,1368,0
20241118,101800,29640143,1368,1367,1368,1367,30
20241118,101700,29599111,1367,1366,1367,1366,86
20241118,101600,29481586,1367,1367,1367,1367,50
20241118,101500,29413236,1368,1368,1368,1368,0
20241118,101400,29413236,1368,1368,1368,1368,39
20241118,101300,29359884,1365,1368,1368,1365,2300
20241118,101200,26218989,1370,1370,1370,1370,39
20241118,101100,26165559,1368,1368,1368,1368,0
20241118,101000,26165559,1368,1368,1368,1368,0
20241118,100900,26165559,1368,1368,1368,1368,106
20241118,100800,26020551,1368,1368,1368,1368,4
20241118,100700,26015079,1370,1370,1370,1370,0
20241118,100600,26015079,1370,1370,1370,1370,0
20241118,100500,26015079,1370,1370,1370,1370,39
20241118,100400,25961649,1364,1364,1364,1364,0
20241118,100300,25961649,1364,1364,1364,1364,0
20241118,100200,25961649,1364,1364,1364,1364,9
20241118,100100,25949373,1364,1364,1364,1364,200
20241118,100000,25676573,1365,1365,1365,1365,30
20241118,095900,25635623,1369,1369,1369,1369,0
20241118,095800,25635623,1369,1369,1369,1369,0
20241118,095700,25635623,1369,1369,1369,1369,1
20241118,095600,25634254,1359,1361,1361,1359,1162
20241118,095500,24053712,1362,1363,1363,1362,797
20241118,095400,22967997,1362,1366,1366,1362,4180
20241118,095300,17260905,1366,1366,1366,1366,333
20241118,095200,16806027,1366,1366,1366,1366,0
20241118,095100,16806027,1366,1366,1366,1366,542
20241118,095000,16065655,1367,1375,1375,1367,1070
20241118,094900,14601504,1370,1375,1375,1370,593
20241118,094800,13788899,1377,1377,1377,1377,0
20241118,094700,13788899,1377,1377,1377,1377,100
20241118,094600,13651199,1370,1370,1370,1370,0
20241118,094500,13651199,1370,1370,1370,1370,0
20241118,094400,13651199,1370,1379,1379,1370,121
20241118,094300,13485304,1370,1379,1379,1370,1315
20241118,094200,11682487,1380,1380,1380,1380,0
20241118,094100,11682487,1380,1380,1380,1380,0
20241118,094000,11682487,1380,1384,1384,1380,2100
20241118,093900,8782583,1384,1384,1384,1384,174
20241118,093800,8541767,1390,1390,1390,1390,0
20241118,093700,8541767,1390,1390,1390,1390,1
20241118,093600,8540377,1394,1394,1394,1394,11
20241118,093500,8525043,1394,1394,1394,1394,0
20241118,093400,8525043,1394,1394,1394,1394,0
20241118,093300,8525043,1394,1394,1394,1394,0
20241118,093200,8525043,1394,1394,1394,1394,0
20241118,093100,8525043,1394,1394,1394,1394,0
20241118,093000,8525043,1394,1394,1394,1394,0
20241118,092900,8525043,1394,1394,1394,1394,0
20241118,092800,8525043,1394,1392,1394,1392,500
20241118,092700,7828400,1382,1382,1382,1382,384
20241118,092600,7297712,1392,1392,1392,1392,0
20241118,092500,7297712,1392,1392,1392,1392,39
20241118,092400,7243424,1382,1382,1382,1382,2000
20241118,092300,4479424,1392,1392,1392,1392,39
20241118,092200,4425136,1392,1392,1392,1392,0
20241118,092100,4425136,1392,1392,1392,1392,0
20241118,092000,4425136,1392,1392,1392,1392,0
20241118,091900,4425136,1392,1392,1392,1392,1
20241118,091800,4423744,1390,1390,1390,1390,50
20241118,091700,4354244,1392,1391,1392,1391,64
20241118,091600,4265181,1383,1383,1383,1383,0
20241118,091500,4265181,1383,1383,1383,1383,0
20241118,091400,4265181,1383,1383,1383,1383,0
20241118,091300,4265181,1383,1383,1383,1383,302
20241118,091200,3847515,1383,1383,1383,1383,1200
20241118,091100,2187915,1392,1392,1392,1392,0
20241118,091000,2187915,1392,1392,1392,1392,39
20241118,090900,2133627,1390,1390,1390,1390,0
20241118,090800,2133627,1390,1390,1390,1390,0
20241118,090700,2133627,1390,1390,1390,1390,1
20241118,090600,2132237,1392,1392,1392,1392,0
20241118,090500,2132237,1392,1392,1392,1392,39
20241118,090400,2077949,1381,1382,1382,1381,590
20241118,090300,1262663,1393,1393,1393,1393,0
20241118,090200,1262663,1393,1393,1393,1393,39
20241118,090100,1208336,1394,1394,1394,1394,39
20241118,090000,1153970,1382,1382,1382,1382,835
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183000 133022606 1359 1359 1359 1359 5450
3 20241118 182900 133022606 1359 1359 1359 1359 0
4 20241118 182800 133022606 1359 1359 1359 1359 0
5 20241118 182700 133022606 1359 1359 1359 1359 0
6 20241118 182600 133022606 1359 1359 1359 1359 0
7 20241118 182500 133022606 1359 1359 1359 1359 0
8 20241118 182400 133022606 1359 1359 1359 1359 0
9 20241118 182300 133022606 1359 1359 1359 1359 0
10 20241118 182200 133022606 1359 1359 1359 1359 0
11 20241118 182100 133022606 1359 1359 1359 1359 0
12 20241118 182000 133022606 1359 1359 1359 1359 0
13 20241118 181900 133022606 1359 1359 1359 1359 0
14 20241118 181800 133022606 1359 1359 1359 1359 0
15 20241118 181700 133022606 1359 1359 1359 1359 0
16 20241118 181600 133022606 1359 1359 1359 1359 0
17 20241118 181500 133022606 1359 1359 1359 1359 0
18 20241118 181400 133022606 1359 1359 1359 1359 0
19 20241118 181300 133022606 1359 1359 1359 1359 0
20 20241118 181200 133022606 1359 1359 1359 1359 0
21 20241118 181100 133022606 1359 1359 1359 1359 0
22 20241118 181000 133022606 1359 1359 1359 1359 0
23 20241118 180900 133022606 1359 1359 1359 1359 0
24 20241118 180800 133022606 1359 1359 1359 1359 0
25 20241118 180700 133022606 1359 1359 1359 1359 0
26 20241118 180600 133022606 1359 1359 1359 1359 0
27 20241118 180500 133022606 1359 1359 1359 1359 0
28 20241118 180400 133022606 1359 1359 1359 1359 0
29 20241118 180300 133022606 1359 1359 1359 1359 0
30 20241118 180200 133022606 1359 1359 1359 1359 0
31 20241118 180100 133022606 1359 1359 1359 1359 0
32 20241118 180000 133022606 1359 1359 1359 1359 5450
33 20241118 175900 133022606 1359 1359 1359 1359 0
34 20241118 175800 133022606 1359 1359 1359 1359 0
35 20241118 175700 133022606 1359 1359 1359 1359 0
36 20241118 175600 133022606 1359 1359 1359 1359 0
37 20241118 175500 133022606 1359 1359 1359 1359 0
38 20241118 175400 133022606 1359 1359 1359 1359 0
39 20241118 175300 133022606 1359 1359 1359 1359 0
40 20241118 175200 133022606 1359 1359 1359 1359 0
41 20241118 175100 133022606 1359 1359 1359 1359 0
42 20241118 175000 133022606 1359 1359 1359 1359 0
43 20241118 174900 133022606 1359 1359 1359 1359 0
44 20241118 174800 133022606 1359 1359 1359 1359 0
45 20241118 174700 133022606 1359 1359 1359 1359 0
46 20241118 174600 133022606 1359 1359 1359 1359 0
47 20241118 174500 133022606 1359 1359 1359 1359 0
48 20241118 174400 133022606 1359 1359 1359 1359 0
49 20241118 174300 133022606 1359 1359 1359 1359 0
50 20241118 174200 133022606 1359 1359 1359 1359 0
51 20241118 174100 133022606 1359 1359 1359 1359 0
52 20241118 174000 133022606 1359 1359 1359 1359 0
53 20241118 173900 133022606 1359 1359 1359 1359 0
54 20241118 173800 133022606 1359 1359 1359 1359 0
55 20241118 173700 133022606 1359 1359 1359 1359 0
56 20241118 173600 133022606 1359 1359 1359 1359 0
57 20241118 173500 133022606 1359 1359 1359 1359 0
58 20241118 173400 133022606 1359 1359 1359 1359 0
59 20241118 173300 133022606 1359 1359 1359 1359 0
60 20241118 173200 133022606 1359 1359 1359 1359 0
61 20241118 173100 133022606 1359 1359 1359 1359 0
62 20241118 173000 133022606 1359 1359 1359 1359 5450
63 20241118 172900 133022606 1359 1359 1359 1359 0
64 20241118 172800 133022606 1359 1359 1359 1359 0
65 20241118 172700 133022606 1359 1359 1359 1359 0
66 20241118 172600 133022606 1359 1359 1359 1359 0
67 20241118 172500 133022606 1359 1359 1359 1359 0
68 20241118 172400 133022606 1359 1359 1359 1359 0
69 20241118 172300 133022606 1359 1359 1359 1359 0
70 20241118 172200 133022606 1359 1359 1359 1359 0
71 20241118 172100 133022606 1359 1359 1359 1359 0
72 20241118 172000 133022606 1359 1359 1359 1359 0
73 20241118 171900 133022606 1359 1359 1359 1359 0
74 20241118 171800 133022606 1359 1359 1359 1359 0
75 20241118 171700 133022606 1359 1359 1359 1359 0
76 20241118 171600 133022606 1359 1359 1359 1359 0
77 20241118 171500 133022606 1359 1359 1359 1359 0
78 20241118 171400 133022606 1359 1359 1359 1359 0
79 20241118 171300 133022606 1359 1359 1359 1359 0
80 20241118 171200 133022606 1359 1359 1359 1359 0
81 20241118 171100 133022606 1359 1359 1359 1359 0
82 20241118 171000 133022606 1359 1359 1359 1359 0
83 20241118 170900 133022606 1359 1359 1359 1359 0
84 20241118 170800 133022606 1359 1359 1359 1359 0
85 20241118 170700 133022606 1359 1359 1359 1359 0
86 20241118 170600 133022606 1359 1359 1359 1359 0
87 20241118 170500 133022606 1359 1359 1359 1359 0
88 20241118 170400 133022606 1359 1359 1359 1359 0
89 20241118 170300 133022606 1359 1359 1359 1359 0
90 20241118 170200 133022606 1359 1359 1359 1359 0
91 20241118 170100 133022606 1359 1359 1359 1359 0
92 20241118 170000 133022606 1359 1359 1359 1359 5450
93 20241118 165900 133022606 1359 1359 1359 1359 0
94 20241118 165800 133022606 1359 1359 1359 1359 0
95 20241118 165700 133022606 1359 1359 1359 1359 0
96 20241118 165600 133022606 1359 1359 1359 1359 0
97 20241118 165500 133022606 1359 1359 1359 1359 0
98 20241118 165400 133022606 1359 1359 1359 1359 0
99 20241118 165300 133022606 1359 1359 1359 1359 0
100 20241118 165200 133022606 1359 1359 1359 1359 0
101 20241118 165100 133022606 1359 1359 1359 1359 0
102 20241118 165000 133022606 1359 1359 1359 1359 0
103 20241118 164900 133022606 1359 1359 1359 1359 0
104 20241118 164800 133022606 1359 1359 1359 1359 0
105 20241118 164700 133022606 1359 1359 1359 1359 0
106 20241118 164600 133022606 1359 1359 1359 1359 0
107 20241118 164500 133022606 1359 1359 1359 1359 0
108 20241118 164400 133022606 1359 1359 1359 1359 0
109 20241118 164300 133022606 1359 1359 1359 1359 0
110 20241118 164200 133022606 1359 1359 1359 1359 0
111 20241118 164100 133022606 1359 1359 1359 1359 0
112 20241118 164000 133022606 1359 1359 1359 1359 0
113 20241118 163900 133022606 1359 1359 1359 1359 0
114 20241118 163800 133022606 1359 1359 1359 1359 0
115 20241118 163700 133022606 1359 1359 1359 1359 0
116 20241118 163600 133022606 1359 1359 1359 1359 0
117 20241118 163500 133022606 1359 1359 1359 1359 0
118 20241118 163400 133022606 1359 1359 1359 1359 0
119 20241118 163300 133022606 1359 1359 1359 1359 0
120 20241118 163200 133022606 1359 1359 1359 1359 0
121 20241118 163100 133022606 1359 1359 1359 1359 0
122 20241118 163000 133022606 1359 1359 1359 1359 5450
123 20241118 162900 133022606 1359 1359 1359 1359 0
124 20241118 162800 133022606 1359 1359 1359 1359 0
125 20241118 162700 133022606 1359 1359 1359 1359 0
126 20241118 162600 133022606 1359 1359 1359 1359 0
127 20241118 162500 133022606 1359 1359 1359 1359 0
128 20241118 162400 133022606 1359 1359 1359 1359 0
129 20241118 162300 133022606 1359 1359 1359 1359 0
130 20241118 162200 133022606 1359 1359 1359 1359 0
131 20241118 162100 133022606 1359 1359 1359 1359 0
132 20241118 162000 133022606 1359 1359 1359 1359 0
133 20241118 161900 133022606 1359 1359 1359 1359 0
134 20241118 161800 133022606 1359 1359 1359 1359 0
135 20241118 161700 133022606 1359 1359 1359 1359 0
136 20241118 161600 133022606 1359 1359 1359 1359 0
137 20241118 161500 133022606 1359 1359 1359 1359 0
138 20241118 161400 133022606 1359 1359 1359 1359 0
139 20241118 161300 133022606 1359 1359 1359 1359 0
140 20241118 161200 133022606 1359 1359 1359 1359 0
141 20241118 161100 133022606 1359 1359 1359 1359 0
142 20241118 161000 133022606 1359 1359 1359 1359 0
143 20241118 160900 133022606 1359 1359 1359 1359 0
144 20241118 160800 133022606 1359 1359 1359 1359 0
145 20241118 160700 133022606 1359 1359 1359 1359 0
146 20241118 160600 133022606 1359 1359 1359 1359 0
147 20241118 160500 133022606 1359 1359 1359 1359 0
148 20241118 160400 133022606 1359 1359 1359 1359 0
149 20241118 160300 133022606 1359 1359 1359 1359 0
150 20241118 160200 133022606 1359 1359 1359 1359 0
151 20241118 160100 133022606 1359 1359 1359 1359 0
152 20241118 160000 133022606 1359 1359 1359 1359 5450
153 20241118 155900 133022606 1359 1359 1359 1359 0
154 20241118 155800 133022606 1359 1359 1359 1359 0
155 20241118 155700 133022606 1359 1359 1359 1359 0
156 20241118 155600 133022606 1359 1359 1359 1359 0
157 20241118 155500 133022606 1359 1359 1359 1359 0
158 20241118 155400 133022606 1359 1359 1359 1359 0
159 20241118 155300 133022606 1359 1359 1359 1359 0
160 20241118 155200 133022606 1359 1359 1359 1359 0
161 20241118 155100 133022606 1359 1359 1359 1359 0
162 20241118 155000 133022606 1359 1359 1359 1359 0
163 20241118 154900 133022606 1359 1359 1359 1359 0
164 20241118 154800 133022606 1359 1359 1359 1359 0
165 20241118 154700 133022606 1359 1359 1359 1359 0
166 20241118 154600 133022606 1359 1359 1359 1359 0
167 20241118 154500 133022606 1359 1359 1359 1359 0
168 20241118 154400 133022606 1359 1359 1359 1359 0
169 20241118 154300 133022606 1359 1359 1359 1359 0
170 20241118 154200 133022606 1359 1359 1359 1359 0
171 20241118 154100 133022606 1359 1359 1359 1359 0
172 20241118 154000 133022606 1359 1359 1359 1359 0
173 20241118 153900 133022606 1359 1359 1359 1359 0
174 20241118 153800 133022606 1359 1359 1359 1359 0
175 20241118 153700 133022606 1359 1359 1359 1359 0
176 20241118 153600 133022606 1359 1359 1359 1359 0
177 20241118 153500 133022606 1359 1359 1359 1359 0
178 20241118 153400 133022606 1359 1359 1359 1359 0
179 20241118 153300 133022606 1359 1359 1359 1359 0
180 20241118 153200 133022606 1359 1359 1359 1359 0
181 20241118 153100 133022606 1359 1359 1359 1359 0
182 20241118 153000 133022606 1359 1359 1359 1359 10900
183 20241118 152900 125616056 1361 1361 1361 1361 0
184 20241118 152800 125616056 1361 1361 1361 1361 0
185 20241118 152700 125616056 1361 1361 1361 1361 0
186 20241118 152600 125616056 1361 1361 1361 1361 0
187 20241118 152500 125616056 1361 1361 1361 1361 0
188 20241118 152400 125616056 1361 1361 1361 1361 0
189 20241118 152300 125616056 1361 1361 1361 1361 0
190 20241118 152200 125616056 1361 1361 1361 1361 0
191 20241118 152100 125616056 1361 1361 1361 1361 0
192 20241118 152000 125616056 1361 1361 1361 1361 0
193 20241118 151900 125616056 1361 1361 1361 1361 200
194 20241118 151800 125343856 1361 1361 1361 1361 40
195 20241118 151700 125289416 1361 1359 1361 1359 1263
196 20241118 151600 123571987 1359 1359 1359 1359 59
197 20241118 151500 123491806 1355 1355 1355 1355 38
198 20241118 151400 123440316 1356 1356 1356 1356 5
199 20241118 151300 123433536 1355 1355 1355 1355 37
200 20241118 151200 123383401 1355 1355 1355 1355 12
201 20241118 151100 123367141 1356 1356 1356 1356 25
202 20241118 151000 123333241 1359 1356 1359 1356 104
203 20241118 150900 123192016 1359 1359 1359 1359 3
204 20241118 150800 123187939 1359 1356 1359 1356 157
205 20241118 150700 122974687 1359 1358 1359 1358 2318
206 20241118 150600 119824622 1356 1358 1358 1356 377
207 20241118 150500 119312730 1359 1357 1359 1357 232
208 20241118 150400 118997537 1356 1356 1356 1356 0
209 20241118 150300 118997537 1356 1356 1356 1356 37
210 20241118 150200 118947365 1358 1358 1358 1358 101
211 20241118 150100 118810207 1356 1356 1356 1356 37
212 20241118 150000 118760035 1358 1355 1358 1355 38
213 20241118 145900 118708542 1358 1358 1358 1358 0
214 20241118 145800 118708542 1358 1356 1358 1355 300
215 20241118 145700 118301281 1356 1356 1356 1356 1
216 20241118 145600 118299925 1355 1355 1355 1355 37
217 20241118 145500 118249790 1356 1356 1356 1356 23
218 20241118 145400 118218602 1356 1356 1356 1356 37
219 20241118 145300 118168430 1355 1355 1355 1355 37
220 20241118 145200 118118295 1355 1355 1355 1355 0
221 20241118 145100 118118295 1355 1355 1355 1355 37
222 20241118 145000 118068160 1358 1358 1358 1358 0
223 20241118 144900 118068160 1358 1358 1358 1358 1
224 20241118 144800 118066802 1355 1355 1355 1355 258
225 20241118 144700 117717212 1356 1356 1356 1356 0
226 20241118 144600 117717212 1356 1356 1356 1356 0
227 20241118 144500 117717212 1356 1356 1356 1356 0
228 20241118 144400 117717212 1356 1356 1356 1356 0
229 20241118 144300 117717212 1356 1356 1356 1356 0
230 20241118 144200 117717212 1356 1356 1356 1356 0
231 20241118 144100 117717212 1356 1356 1356 1356 1
232 20241118 144000 117715856 1355 1355 1355 1355 0
233 20241118 143900 117715856 1355 1355 1355 1355 0
234 20241118 143800 117715856 1355 1355 1355 1355 37
235 20241118 143700 117665721 1358 1358 1358 1358 0
236 20241118 143600 117665721 1358 1358 1358 1358 0
237 20241118 143500 117665721 1358 1354 1358 1354 53
238 20241118 143400 117593895 1358 1358 1358 1358 39
239 20241118 143300 117540933 1353 1352 1353 1352 346
240 20241118 143200 117073103 1352 1352 1352 1352 0
241 20241118 143100 117073103 1352 1352 1352 1352 0
242 20241118 143000 117073103 1352 1352 1352 1352 0
243 20241118 142900 117073103 1352 1352 1352 1352 0
244 20241118 142800 117073103 1352 1352 1352 1352 0
245 20241118 142700 117073103 1352 1352 1352 1352 0
246 20241118 142600 117073103 1352 1352 1352 1352 24
247 20241118 142500 117040655 1353 1353 1353 1353 0
248 20241118 142400 117040655 1353 1353 1353 1353 1
249 20241118 142300 117039302 1352 1352 1352 1352 0
250 20241118 142200 117039302 1352 1352 1352 1352 0
251 20241118 142100 117039302 1352 1352 1352 1352 0
252 20241118 142000 117039302 1352 1352 1352 1352 0
253 20241118 141900 117039302 1352 1352 1352 1352 0
254 20241118 141800 117039302 1352 1352 1352 1352 0
255 20241118 141700 117039302 1352 1352 1352 1352 37
256 20241118 141600 116989278 1351 1351 1351 1351 37
257 20241118 141500 116939291 1359 1359 1359 1359 0
258 20241118 141400 116939291 1359 1349 1359 1349 53
259 20241118 141300 116867784 1350 1350 1350 1350 23
260 20241118 141200 116836734 1350 1350 1350 1350 0
261 20241118 141100 116836734 1350 1350 1350 1350 0
262 20241118 141000 116836734 1350 1350 1350 1350 3918
263 20241118 140900 111547434 1349 1349 1349 1349 1067
264 20241118 140800 110108051 1350 1350 1350 1350 843
265 20241118 140700 108970001 1349 1362 1362 1349 29292
266 20241118 140600 69348490 1363 1363 1363 1363 0
267 20241118 140500 69348490 1363 1363 1363 1363 0
268 20241118 140400 69348490 1363 1363 1363 1363 1438
269 20241118 140300 67388496 1364 1364 1364 1364 0
270 20241118 140200 67388496 1364 1364 1364 1364 42
271 20241118 140100 67331208 1363 1363 1363 1363 0
272 20241118 140000 67331208 1363 1363 1363 1363 600
273 20241118 135900 66513408 1363 1364 1364 1363 901
274 20241118 135800 65285344 1363 1363 1363 1363 0
275 20241118 135700 65285344 1363 1363 1363 1363 200
276 20241118 135600 65012744 1363 1363 1363 1363 0
277 20241118 135500 65012744 1363 1363 1363 1363 0
278 20241118 135400 65012744 1363 1363 1363 1363 0
279 20241118 135300 65012744 1363 1363 1363 1363 342
280 20241118 135200 64546598 1364 1364 1364 1364 0
281 20241118 135100 64546598 1364 1364 1364 1364 1
282 20241118 135000 64545234 1363 1363 1363 1363 0
283 20241118 134900 64545234 1363 1363 1363 1363 0
284 20241118 134800 64545234 1363 1363 1363 1363 0
285 20241118 134700 64545234 1363 1363 1363 1363 0
286 20241118 134600 64545234 1363 1363 1363 1363 0
287 20241118 134500 64545234 1363 1363 1363 1363 0
288 20241118 134400 64545234 1363 1365 1365 1363 3050
289 20241118 134300 60388029 1366 1366 1366 1366 0
290 20241118 134200 60388029 1366 1366 1366 1366 0
291 20241118 134100 60388029 1366 1366 1366 1366 51
292 20241118 134000 60318363 1367 1367 1367 1367 63
293 20241118 133900 60232242 1368 1368 1368 1368 0
294 20241118 133800 60232242 1368 1368 1368 1368 0
295 20241118 133700 60232242 1368 1368 1368 1368 0
296 20241118 133600 60232242 1368 1368 1368 1368 0
297 20241118 133500 60232242 1368 1368 1368 1368 0
298 20241118 133400 60232242 1368 1368 1368 1368 1
299 20241118 133300 60230874 1368 1368 1368 1368 0
300 20241118 133200 60230874 1368 1368 1368 1368 107
301 20241118 133100 60084498 1368 1368 1368 1368 0
302 20241118 133000 60084498 1368 1368 1368 1368 0
303 20241118 132900 60084498 1368 1368 1368 1368 387
304 20241118 132800 59555082 1368 1368 1368 1368 0
305 20241118 132700 59555082 1368 1368 1368 1368 0
306 20241118 132600 59555082 1368 1371 1371 1368 68
307 20241118 132500 59461983 1372 1372 1372 1372 0
308 20241118 132400 59461983 1372 1372 1372 1372 0
309 20241118 132300 59461983 1372 1372 1372 1372 64
310 20241118 132200 59374175 1372 1372 1372 1372 0
311 20241118 132100 59374175 1372 1372 1372 1372 0
312 20241118 132000 59374175 1372 1372 1372 1372 0
313 20241118 131900 59374175 1372 1371 1372 1371 39
314 20241118 131800 59320704 1372 1372 1372 1372 0
315 20241118 131700 59320704 1372 1370 1372 1370 39
316 20241118 131600 59267270 1372 1369 1372 1369 188
317 20241118 131500 59009892 1368 1368 1368 1368 0
318 20241118 131400 59009892 1368 1368 1368 1368 182
319 20241118 131300 58760916 1368 1368 1368 1368 0
320 20241118 131200 58760916 1368 1368 1368 1368 0
321 20241118 131100 58760916 1368 1368 1368 1368 0
322 20241118 131000 58760916 1368 1368 1368 1368 0
323 20241118 130900 58760916 1368 1368 1368 1368 0
324 20241118 130800 58760916 1368 1368 1368 1368 37
325 20241118 130700 58710300 1372 1372 1372 1372 0
326 20241118 130600 58710300 1372 1372 1372 1372 0
327 20241118 130500 58710300 1372 1367 1372 1367 649
328 20241118 130400 57822985 1367 1367 1367 1367 0
329 20241118 130300 57822985 1367 1367 1367 1367 0
330 20241118 130200 57822985 1367 1367 1367 1367 0
331 20241118 130100 57822985 1367 1367 1367 1367 0
332 20241118 130000 57822985 1367 1367 1367 1367 0
333 20241118 125900 57822985 1367 1367 1367 1367 0
334 20241118 125800 57822985 1367 1367 1367 1367 0
335 20241118 125700 57822985 1367 1367 1367 1367 0
336 20241118 125600 57822985 1367 1367 1367 1367 0
337 20241118 125500 57822985 1367 1367 1367 1367 0
338 20241118 125400 57822985 1367 1367 1367 1367 132
339 20241118 125300 57642541 1367 1367 1367 1367 0
340 20241118 125200 57642541 1367 1367 1367 1367 2
341 20241118 125100 57639807 1372 1372 1372 1372 0
342 20241118 125000 57639807 1372 1372 1372 1372 0
343 20241118 124900 57639807 1372 1372 1372 1372 0
344 20241118 124800 57639807 1372 1372 1372 1372 0
345 20241118 124700 57639807 1372 1372 1372 1372 0
346 20241118 124600 57639807 1372 1372 1372 1372 0
347 20241118 124500 57639807 1372 1372 1372 1372 0
348 20241118 124400 57639807 1372 1372 1372 1372 0
349 20241118 124300 57639807 1372 1372 1372 1372 0
350 20241118 124200 57639807 1372 1372 1372 1372 0
351 20241118 124100 57639807 1372 1372 1372 1372 0
352 20241118 124000 57639807 1372 1372 1372 1372 0
353 20241118 123900 57639807 1372 1372 1372 1372 0
354 20241118 123800 57639807 1372 1368 1372 1368 157
355 20241118 123700 57424847 1372 1372 1372 1372 0
356 20241118 123600 57424847 1372 1372 1372 1372 0
357 20241118 123500 57424847 1372 1372 1372 1372 0
358 20241118 123400 57424847 1372 1372 1372 1372 0
359 20241118 123300 57424847 1372 1368 1372 1368 88
360 20241118 123200 57304403 1368 1368 1368 1368 1
361 20241118 123100 57303035 1372 1372 1372 1372 0
362 20241118 123000 57303035 1372 1372 1372 1372 0
363 20241118 122900 57303035 1372 1368 1372 1368 58
364 20241118 122800 57223627 1368 1369 1369 1368 70
365 20241118 122700 57127822 1374 1374 1374 1374 0
366 20241118 122600 57127822 1374 1374 1374 1374 0
367 20241118 122500 57127822 1374 1374 1374 1374 0
368 20241118 122400 57127822 1374 1369 1374 1369 120
369 20241118 122300 56963501 1375 1375 1375 1375 0
370 20241118 122200 56963501 1375 1375 1375 1375 0
371 20241118 122100 56963501 1375 1375 1375 1375 0
372 20241118 122000 56963501 1375 1375 1375 1375 0
373 20241118 121900 56963501 1375 1367 1375 1367 2426
374 20241118 121800 53645916 1367 1367 1367 1367 100
375 20241118 121700 53509216 1367 1367 1367 1367 0
376 20241118 121600 53509216 1367 1367 1367 1367 58
377 20241118 121500 53429930 1367 1367 1367 1367 49
378 20241118 121400 53362947 1367 1367 1367 1367 0
379 20241118 121300 53362947 1367 1367 1367 1367 0
380 20241118 121200 53362947 1367 1367 1367 1367 2246
381 20241118 121100 50292665 1367 1367 1367 1367 0
382 20241118 121000 50292665 1367 1367 1367 1367 1
383 20241118 120900 50291298 1363 1362 1363 1361 1869
384 20241118 120800 47744674 1362 1362 1362 1362 0
385 20241118 120700 47744674 1362 1362 1362 1362 0
386 20241118 120600 47744674 1362 1362 1362 1362 0
387 20241118 120500 47744674 1362 1362 1362 1362 0
388 20241118 120400 47744674 1362 1362 1362 1362 0
389 20241118 120300 47744674 1362 1362 1362 1362 100
390 20241118 120200 47608474 1363 1363 1363 1363 0
391 20241118 120100 47608474 1363 1363 1363 1363 131
392 20241118 120000 47429921 1363 1362 1363 1362 107
393 20241118 115900 47284120 1363 1363 1363 1363 0
394 20241118 115800 47284120 1363 1363 1363 1363 0
395 20241118 115700 47284120 1363 1363 1363 1363 0
396 20241118 115600 47284120 1363 1363 1363 1363 0
397 20241118 115500 47284120 1363 1362 1363 1362 644
398 20241118 115400 46406979 1363 1363 1363 1363 0
399 20241118 115300 46406979 1363 1363 1363 1363 0
400 20241118 115200 46406979 1363 1363 1363 1363 0
401 20241118 115100 46406979 1363 1363 1363 1363 39
402 20241118 115000 46353822 1362 1362 1362 1362 0
403 20241118 114900 46353822 1362 1362 1362 1362 2
404 20241118 114800 46351098 1363 1363 1363 1363 0
405 20241118 114700 46351098 1363 1363 1363 1363 0
406 20241118 114600 46351098 1363 1363 1363 1363 0
407 20241118 114500 46351098 1363 1363 1363 1363 0
408 20241118 114400 46351098 1363 1363 1363 1363 0
409 20241118 114300 46351098 1363 1363 1363 1363 0
410 20241118 114200 46351098 1363 1363 1363 1363 0
411 20241118 114100 46351098 1363 1363 1363 1363 0
412 20241118 114000 46351098 1363 1363 1363 1363 0
413 20241118 113900 46351098 1363 1363 1363 1363 1
414 20241118 113800 46349735 1363 1363 1363 1363 0
415 20241118 113700 46349735 1363 1363 1363 1363 1
416 20241118 113600 46348372 1362 1362 1362 1362 0
417 20241118 113500 46348372 1362 1362 1362 1362 0
418 20241118 113400 46348372 1362 1362 1362 1362 0
419 20241118 113300 46348372 1362 1362 1362 1362 0
420 20241118 113200 46348372 1362 1362 1362 1362 100
421 20241118 113100 46212172 1363 1363 1363 1363 0
422 20241118 113000 46212172 1363 1363 1363 1363 0
423 20241118 112900 46212172 1363 1363 1363 1363 0
424 20241118 112800 46212172 1363 1363 1363 1363 0
425 20241118 112700 46212172 1363 1363 1363 1363 50
426 20241118 112600 46144022 1363 1363 1363 1363 10
427 20241118 112500 46130392 1363 1363 1363 1363 0
428 20241118 112400 46130392 1363 1363 1363 1363 343
429 20241118 112300 45662883 1363 1364 1364 1363 3050
430 20241118 112200 41505680 1364 1364 1364 1364 74
431 20241118 112100 41404744 1365 1365 1365 1365 0
432 20241118 112000 41404744 1365 1365 1365 1365 0
433 20241118 111900 41404744 1365 1363 1365 1363 132
434 20241118 111800 41224628 1363 1363 1363 1363 0
435 20241118 111700 41224628 1363 1363 1363 1363 1628
436 20241118 111600 39005664 1362 1362 1362 1362 0
437 20241118 111500 39005664 1362 1363 1363 1362 199
438 20241118 111400 38734448 1363 1363 1363 1363 0
439 20241118 111300 38734448 1363 1363 1363 1363 0
440 20241118 111200 38734448 1363 1363 1363 1363 0
441 20241118 111100 38734448 1363 1363 1363 1363 0
442 20241118 111000 38734448 1363 1363 1363 1363 0
443 20241118 110900 38734448 1363 1363 1363 1363 0
444 20241118 110800 38734448 1363 1363 1363 1363 0
445 20241118 110700 38734448 1363 1363 1363 1363 0
446 20241118 110600 38734448 1363 1363 1363 1363 0
447 20241118 110500 38734448 1363 1363 1363 1363 0
448 20241118 110400 38734448 1363 1363 1363 1363 0
449 20241118 110300 38734448 1363 1363 1363 1363 0
450 20241118 110200 38734448 1363 1363 1363 1363 0
451 20241118 110100 38734448 1363 1363 1363 1363 0
452 20241118 110000 38734448 1363 1363 1363 1363 7
453 20241118 105900 38724907 1364 1364 1364 1364 1
454 20241118 105800 38723543 1363 1363 1363 1363 0
455 20241118 105700 38723543 1363 1363 1363 1363 0
456 20241118 105600 38723543 1363 1363 1363 1363 660
457 20241118 105500 37823963 1364 1364 1364 1364 0
458 20241118 105400 37823963 1364 1364 1364 1364 0
459 20241118 105300 37823963 1364 1364 1364 1364 0
460 20241118 105200 37823963 1364 1364 1364 1364 19
461 20241118 105100 37798047 1364 1364 1364 1364 0
462 20241118 105000 37798047 1364 1364 1364 1364 0
463 20241118 104900 37798047 1364 1364 1364 1364 11
464 20241118 104800 37783043 1372 1364 1372 1364 576
465 20241118 104700 36997067 1364 1364 1364 1363 1376
466 20241118 104600 35120576 1363 1363 1363 1363 0
467 20241118 104500 35120576 1363 1363 1363 1363 0
468 20241118 104400 35120576 1363 1364 1364 1363 37
469 20241118 104300 35070144 1373 1373 1373 1373 0
470 20241118 104200 35070144 1373 1363 1373 1363 77
471 20241118 104100 34964793 1364 1364 1364 1364 0
472 20241118 104000 34964793 1364 1364 1364 1362 66
473 20241118 103900 34874827 1364 1364 1364 1364 37
474 20241118 103800 34824359 1363 1364 1364 1363 1253
475 20241118 103700 33116409 1365 1365 1365 1365 0
476 20241118 103600 33116409 1365 1365 1365 1365 20
477 20241118 103500 33089109 1365 1365 1365 1365 1000
478 20241118 103400 31724109 1364 1364 1364 1364 0
479 20241118 103300 31724109 1364 1364 1364 1364 0
480 20241118 103200 31724109 1364 1364 1364 1364 0
481 20241118 103100 31724109 1364 1364 1364 1364 0
482 20241118 103000 31724109 1364 1364 1364 1364 100
483 20241118 102900 31587709 1364 1364 1364 1364 0
484 20241118 102800 31587709 1364 1364 1364 1364 17
485 20241118 102700 31564521 1365 1366 1366 1365 111
486 20241118 102600 31412967 1366 1366 1366 1366 0
487 20241118 102500 31412967 1366 1366 1366 1366 100
488 20241118 102400 31276367 1365 1365 1365 1365 0
489 20241118 102300 31276367 1365 1365 1365 1365 0
490 20241118 102200 31276367 1365 1368 1368 1365 1197
491 20241118 102100 29640143 1368 1368 1368 1368 0
492 20241118 102000 29640143 1368 1368 1368 1368 0
493 20241118 101900 29640143 1368 1368 1368 1368 0
494 20241118 101800 29640143 1368 1367 1368 1367 30
495 20241118 101700 29599111 1367 1366 1367 1366 86
496 20241118 101600 29481586 1367 1367 1367 1367 50
497 20241118 101500 29413236 1368 1368 1368 1368 0
498 20241118 101400 29413236 1368 1368 1368 1368 39
499 20241118 101300 29359884 1365 1368 1368 1365 2300
500 20241118 101200 26218989 1370 1370 1370 1370 39
501 20241118 101100 26165559 1368 1368 1368 1368 0
502 20241118 101000 26165559 1368 1368 1368 1368 0
503 20241118 100900 26165559 1368 1368 1368 1368 106
504 20241118 100800 26020551 1368 1368 1368 1368 4
505 20241118 100700 26015079 1370 1370 1370 1370 0
506 20241118 100600 26015079 1370 1370 1370 1370 0
507 20241118 100500 26015079 1370 1370 1370 1370 39
508 20241118 100400 25961649 1364 1364 1364 1364 0
509 20241118 100300 25961649 1364 1364 1364 1364 0
510 20241118 100200 25961649 1364 1364 1364 1364 9
511 20241118 100100 25949373 1364 1364 1364 1364 200
512 20241118 100000 25676573 1365 1365 1365 1365 30
513 20241118 095900 25635623 1369 1369 1369 1369 0
514 20241118 095800 25635623 1369 1369 1369 1369 0
515 20241118 095700 25635623 1369 1369 1369 1369 1
516 20241118 095600 25634254 1359 1361 1361 1359 1162
517 20241118 095500 24053712 1362 1363 1363 1362 797
518 20241118 095400 22967997 1362 1366 1366 1362 4180
519 20241118 095300 17260905 1366 1366 1366 1366 333
520 20241118 095200 16806027 1366 1366 1366 1366 0
521 20241118 095100 16806027 1366 1366 1366 1366 542
522 20241118 095000 16065655 1367 1375 1375 1367 1070
523 20241118 094900 14601504 1370 1375 1375 1370 593
524 20241118 094800 13788899 1377 1377 1377 1377 0
525 20241118 094700 13788899 1377 1377 1377 1377 100
526 20241118 094600 13651199 1370 1370 1370 1370 0
527 20241118 094500 13651199 1370 1370 1370 1370 0
528 20241118 094400 13651199 1370 1379 1379 1370 121
529 20241118 094300 13485304 1370 1379 1379 1370 1315
530 20241118 094200 11682487 1380 1380 1380 1380 0
531 20241118 094100 11682487 1380 1380 1380 1380 0
532 20241118 094000 11682487 1380 1384 1384 1380 2100
533 20241118 093900 8782583 1384 1384 1384 1384 174
534 20241118 093800 8541767 1390 1390 1390 1390 0
535 20241118 093700 8541767 1390 1390 1390 1390 1
536 20241118 093600 8540377 1394 1394 1394 1394 11
537 20241118 093500 8525043 1394 1394 1394 1394 0
538 20241118 093400 8525043 1394 1394 1394 1394 0
539 20241118 093300 8525043 1394 1394 1394 1394 0
540 20241118 093200 8525043 1394 1394 1394 1394 0
541 20241118 093100 8525043 1394 1394 1394 1394 0
542 20241118 093000 8525043 1394 1394 1394 1394 0
543 20241118 092900 8525043 1394 1394 1394 1394 0
544 20241118 092800 8525043 1394 1392 1394 1392 500
545 20241118 092700 7828400 1382 1382 1382 1382 384
546 20241118 092600 7297712 1392 1392 1392 1392 0
547 20241118 092500 7297712 1392 1392 1392 1392 39
548 20241118 092400 7243424 1382 1382 1382 1382 2000
549 20241118 092300 4479424 1392 1392 1392 1392 39
550 20241118 092200 4425136 1392 1392 1392 1392 0
551 20241118 092100 4425136 1392 1392 1392 1392 0
552 20241118 092000 4425136 1392 1392 1392 1392 0
553 20241118 091900 4425136 1392 1392 1392 1392 1
554 20241118 091800 4423744 1390 1390 1390 1390 50
555 20241118 091700 4354244 1392 1391 1392 1391 64
556 20241118 091600 4265181 1383 1383 1383 1383 0
557 20241118 091500 4265181 1383 1383 1383 1383 0
558 20241118 091400 4265181 1383 1383 1383 1383 0
559 20241118 091300 4265181 1383 1383 1383 1383 302
560 20241118 091200 3847515 1383 1383 1383 1383 1200
561 20241118 091100 2187915 1392 1392 1392 1392 0
562 20241118 091000 2187915 1392 1392 1392 1392 39
563 20241118 090900 2133627 1390 1390 1390 1390 0
564 20241118 090800 2133627 1390 1390 1390 1390 0
565 20241118 090700 2133627 1390 1390 1390 1390 1
566 20241118 090600 2132237 1392 1392 1392 1392 0
567 20241118 090500 2132237 1392 1392 1392 1392 39
568 20241118 090400 2077949 1381 1382 1382 1381 590
569 20241118 090300 1262663 1393 1393 1393 1393 0
570 20241118 090200 1262663 1393 1393 1393 1393 39
571 20241118 090100 1208336 1394 1394 1394 1394 39
572 20241118 090000 1153970 1382 1382 1382 1382 835