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

574
001020/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183200,88383679,870,870,870,870,3795
20241118,183100,88383679,870,870,870,870,0
20241118,183000,88383679,870,870,870,870,0
20241118,182900,88383679,870,870,870,870,0
20241118,182800,88383679,870,870,870,870,0
20241118,182700,88383679,870,870,870,870,0
20241118,182600,88383679,870,870,870,870,0
20241118,182500,88383679,870,870,870,870,0
20241118,182400,88383679,870,870,870,870,0
20241118,182300,88383679,870,870,870,870,0
20241118,182200,88383679,870,870,870,870,0
20241118,182100,88383679,870,870,870,870,0
20241118,182000,88383679,870,870,870,870,0
20241118,181900,88383679,870,870,870,870,0
20241118,181800,88383679,870,870,870,870,0
20241118,181700,88383679,870,870,870,870,0
20241118,181600,88383679,870,870,870,870,0
20241118,181500,88383679,870,870,870,870,0
20241118,181400,88383679,870,870,870,870,0
20241118,181300,88383679,870,870,870,870,0
20241118,181200,88383679,870,870,870,870,0
20241118,181100,88383679,870,870,870,870,0
20241118,181000,88383679,870,870,870,870,0
20241118,180900,88383679,870,870,870,870,0
20241118,180800,88383679,870,870,870,870,0
20241118,180700,88383679,870,870,870,870,0
20241118,180600,88383679,870,870,870,870,0
20241118,180500,88383679,870,870,870,870,0
20241118,180400,88383679,870,870,870,870,0
20241118,180300,88383679,870,870,870,870,0
20241118,180200,88383679,870,870,870,870,3795
20241118,180100,88383679,870,870,870,870,0
20241118,180000,88383679,870,870,870,870,0
20241118,175900,88383679,870,870,870,870,0
20241118,175800,88383679,870,870,870,870,0
20241118,175700,88383679,870,870,870,870,0
20241118,175600,88383679,870,870,870,870,0
20241118,175500,88383679,870,870,870,870,0
20241118,175400,88383679,870,870,870,870,0
20241118,175300,88383679,870,870,870,870,0
20241118,175200,88383679,870,870,870,870,0
20241118,175100,88383679,870,870,870,870,0
20241118,175000,88383679,870,870,870,870,0
20241118,174900,88383679,870,870,870,870,0
20241118,174800,88383679,870,870,870,870,0
20241118,174700,88383679,870,870,870,870,0
20241118,174600,88383679,870,870,870,870,0
20241118,174500,88383679,870,870,870,870,0
20241118,174400,88383679,870,870,870,870,0
20241118,174300,88383679,870,870,870,870,0
20241118,174200,88383679,870,870,870,870,0
20241118,174100,88383679,870,870,870,870,0
20241118,174000,88383679,870,870,870,870,0
20241118,173900,88383679,870,870,870,870,0
20241118,173800,88383679,870,870,870,870,0
20241118,173700,88383679,870,870,870,870,0
20241118,173600,88383679,870,870,870,870,0
20241118,173500,88383679,870,870,870,870,0
20241118,173400,88383679,870,870,870,870,0
20241118,173300,88383679,870,870,870,870,0
20241118,173200,88383679,870,870,870,870,3795
20241118,173100,88383679,870,870,870,870,0
20241118,173000,88383679,870,870,870,870,0
20241118,172900,88383679,870,870,870,870,0
20241118,172800,88383679,870,870,870,870,0
20241118,172700,88383679,870,870,870,870,0
20241118,172600,88383679,870,870,870,870,0
20241118,172500,88383679,870,870,870,870,0
20241118,172400,88383679,870,870,870,870,0
20241118,172300,88383679,870,870,870,870,0
20241118,172200,88383679,870,870,870,870,0
20241118,172100,88383679,870,870,870,870,0
20241118,172000,88383679,870,870,870,870,0
20241118,171900,88383679,870,870,870,870,0
20241118,171800,88383679,870,870,870,870,0
20241118,171700,88383679,870,870,870,870,0
20241118,171600,88383679,870,870,870,870,0
20241118,171500,88383679,870,870,870,870,0
20241118,171400,88383679,870,870,870,870,0
20241118,171300,88383679,870,870,870,870,0
20241118,171200,88383679,870,870,870,870,0
20241118,171100,88383679,870,870,870,870,0
20241118,171000,88383679,870,870,870,870,0
20241118,170900,88383679,870,870,870,870,0
20241118,170800,88383679,870,870,870,870,0
20241118,170700,88383679,870,870,870,870,0
20241118,170600,88383679,870,870,870,870,0
20241118,170500,88383679,870,870,870,870,0
20241118,170400,88383679,870,870,870,870,0
20241118,170300,88383679,870,870,870,870,0
20241118,170200,88383679,870,870,870,870,3795
20241118,170100,88383679,870,870,870,870,0
20241118,170000,88383679,870,870,870,870,0
20241118,165900,88383679,870,870,870,870,0
20241118,165800,88383679,870,870,870,870,0
20241118,165700,88383679,870,870,870,870,0
20241118,165600,88383679,870,870,870,870,0
20241118,165500,88383679,870,870,870,870,0
20241118,165400,88383679,870,870,870,870,0
20241118,165300,88383679,870,870,870,870,0
20241118,165200,88383679,870,870,870,870,0
20241118,165100,88383679,870,870,870,870,0
20241118,165000,88383679,870,870,870,870,0
20241118,164900,88383679,870,870,870,870,0
20241118,164800,88383679,870,870,870,870,0
20241118,164700,88383679,870,870,870,870,0
20241118,164600,88383679,870,870,870,870,0
20241118,164500,88383679,870,870,870,870,0
20241118,164400,88383679,870,870,870,870,0
20241118,164300,88383679,870,870,870,870,0
20241118,164200,88383679,870,870,870,870,0
20241118,164100,88383679,870,870,870,870,0
20241118,164000,88383679,870,870,870,870,0
20241118,163900,88383679,870,870,870,870,0
20241118,163800,88383679,870,870,870,870,0
20241118,163700,88383679,870,870,870,870,0
20241118,163600,88383679,870,870,870,870,0
20241118,163500,88383679,870,870,870,870,0
20241118,163400,88383679,870,870,870,870,0
20241118,163300,88383679,870,870,870,870,0
20241118,163200,88383679,870,870,870,870,3795
20241118,163100,88383679,870,870,870,870,0
20241118,163000,88383679,870,870,870,870,0
20241118,162900,88383679,870,870,870,870,0
20241118,162800,88383679,870,870,870,870,0
20241118,162700,88383679,870,870,870,870,0
20241118,162600,88383679,870,870,870,870,0
20241118,162500,88383679,870,870,870,870,0
20241118,162400,88383679,870,870,870,870,0
20241118,162300,88383679,870,870,870,870,0
20241118,162200,88383679,870,870,870,870,0
20241118,162100,88383679,870,870,870,870,0
20241118,162000,88383679,870,870,870,870,0
20241118,161900,88383679,870,870,870,870,0
20241118,161800,88383679,870,870,870,870,0
20241118,161700,88383679,870,870,870,870,0
20241118,161600,88383679,870,870,870,870,0
20241118,161500,88383679,870,870,870,870,0
20241118,161400,88383679,870,870,870,870,0
20241118,161300,88383679,870,870,870,870,0
20241118,161200,88383679,870,870,870,870,0
20241118,161100,88383679,870,870,870,870,0
20241118,161000,88383679,870,870,870,870,0
20241118,160900,88383679,870,870,870,870,0
20241118,160800,88383679,870,870,870,870,0
20241118,160700,88383679,870,870,870,870,0
20241118,160600,88383679,870,870,870,870,0
20241118,160500,88383679,870,870,870,870,0
20241118,160400,88383679,870,870,870,870,0
20241118,160300,88383679,870,870,870,870,0
20241118,160200,88383679,870,870,870,870,3795
20241118,160100,88383679,870,870,870,870,0
20241118,160000,88383679,870,870,870,870,0
20241118,155900,88383679,870,870,870,870,0
20241118,155800,88383679,870,870,870,870,0
20241118,155700,88383679,870,870,870,870,0
20241118,155600,88383679,870,870,870,870,0
20241118,155500,88383679,870,870,870,870,0
20241118,155400,88383679,870,870,870,870,0
20241118,155300,88383679,870,870,870,870,0
20241118,155200,88383679,870,870,870,870,0
20241118,155100,88383679,870,870,870,870,0
20241118,155000,88383679,870,870,870,870,0
20241118,154900,88383679,870,870,870,870,0
20241118,154800,88383679,870,870,870,870,0
20241118,154700,88383679,870,870,870,870,0
20241118,154600,88383679,870,870,870,870,0
20241118,154500,88383679,870,870,870,870,0
20241118,154400,88383679,870,870,870,870,0
20241118,154300,88383679,870,870,870,870,0
20241118,154200,88383679,870,870,870,870,0
20241118,154100,88383679,870,870,870,870,0
20241118,154000,88383679,870,870,870,870,0
20241118,153900,88383679,870,870,870,870,0
20241118,153800,88383679,870,870,870,870,0
20241118,153700,88383679,870,870,870,870,0
20241118,153600,88383679,870,870,870,870,0
20241118,153500,88383679,870,870,870,870,0
20241118,153400,88383679,870,870,870,870,0
20241118,153300,88383679,870,870,870,870,0
20241118,153200,88383679,870,870,870,870,3795
20241118,153100,88383679,870,870,870,870,0
20241118,153000,88383679,870,870,870,870,3795
20241118,152900,85082029,869,869,869,869,0
20241118,152800,85082029,869,869,869,869,0
20241118,152700,85082029,869,869,869,869,0
20241118,152600,85082029,869,869,869,869,0
20241118,152500,85082029,869,869,869,869,0
20241118,152400,85082029,869,869,869,869,0
20241118,152300,85082029,869,869,869,869,0
20241118,152200,85082029,869,869,869,869,0
20241118,152100,85082029,869,869,869,869,0
20241118,152000,85082029,869,869,869,869,0
20241118,151900,85082029,869,869,869,869,1545
20241118,151800,83739424,869,869,869,868,3518
20241118,151700,80682616,869,870,870,869,1087
20241118,151600,79737004,869,869,869,869,2
20241118,151500,79735266,870,870,870,870,3885
20241118,151400,76355316,870,873,875,870,13001
20241118,151300,65034688,873,875,875,873,7025
20241118,151200,58891061,875,875,875,875,826
20241118,151100,58168311,876,877,877,875,2918
20241118,151000,55612198,877,878,878,877,507
20241118,150900,55167526,878,878,878,878,0
20241118,150800,55167526,878,878,878,878,1
20241118,150700,55166648,879,879,879,879,0
20241118,150600,55166648,879,879,879,879,0
20241118,150500,55166648,879,879,879,879,2094
20241118,150400,53326022,879,879,879,879,0
20241118,150300,53326022,879,879,879,879,0
20241118,150200,53326022,879,879,879,879,0
20241118,150100,53326022,879,879,879,879,0
20241118,150000,53326022,879,879,879,879,0
20241118,145900,53326022,879,879,879,879,0
20241118,145800,53326022,879,879,879,879,0
20241118,145700,53326022,879,879,879,879,0
20241118,145600,53326022,879,879,879,879,0
20241118,145500,53326022,879,879,879,879,1
20241118,145400,53325143,879,879,879,879,0
20241118,145300,53325143,879,879,879,879,0
20241118,145200,53325143,879,879,879,879,0
20241118,145100,53325143,879,879,879,879,0
20241118,145000,53325143,879,879,879,879,0
20241118,144900,53325143,879,879,879,879,0
20241118,144800,53325143,879,879,879,879,0
20241118,144700,53325143,879,879,879,879,0
20241118,144600,53325143,879,879,879,879,0
20241118,144500,53325143,879,879,879,879,0
20241118,144400,53325143,879,879,879,879,0
20241118,144300,53325143,879,879,879,879,1524
20241118,144200,51985547,879,879,879,879,0
20241118,144100,51985547,879,879,879,879,0
20241118,144000,51985547,879,879,879,879,541
20241118,143900,51510008,879,879,879,879,0
20241118,143800,51510008,879,879,879,879,0
20241118,143700,51510008,879,879,879,879,0
20241118,143600,51510008,879,879,879,879,0
20241118,143500,51510008,879,882,882,878,3365
20241118,143400,48552903,882,882,882,882,0
20241118,143300,48552903,882,882,882,882,0
20241118,143200,48552903,882,882,882,882,1
20241118,143100,48552021,882,882,882,882,0
20241118,143000,48552021,882,882,882,882,0
20241118,142900,48552021,882,882,882,882,0
20241118,142800,48552021,882,882,882,882,0
20241118,142700,48552021,882,882,882,882,0
20241118,142600,48552021,882,882,882,882,0
20241118,142500,48552021,882,882,882,882,0
20241118,142400,48552021,882,882,882,882,0
20241118,142300,48552021,882,882,882,882,0
20241118,142200,48552021,882,882,882,882,22
20241118,142100,48532617,882,882,882,882,0
20241118,142000,48532617,882,882,882,882,0
20241118,141900,48532617,882,882,882,882,0
20241118,141800,48532617,882,882,882,882,0
20241118,141700,48532617,882,882,882,882,0
20241118,141600,48532617,882,882,882,882,0
20241118,141500,48532617,882,882,882,882,0
20241118,141400,48532617,882,882,882,882,0
20241118,141300,48532617,882,882,882,882,0
20241118,141200,48532617,882,882,882,882,0
20241118,141100,48532617,882,882,882,882,0
20241118,141000,48532617,882,882,882,882,0
20241118,140900,48532617,882,882,882,882,1
20241118,140800,48531735,885,885,885,885,0
20241118,140700,48531735,885,885,885,885,0
20241118,140600,48531735,885,885,885,885,0
20241118,140500,48531735,885,885,885,885,0
20241118,140400,48531735,885,885,885,885,0
20241118,140300,48531735,885,885,885,885,0
20241118,140200,48531735,885,885,885,885,4
20241118,140100,48528195,883,883,883,883,0
20241118,140000,48528195,883,883,883,883,0
20241118,135900,48528195,883,883,883,883,0
20241118,135800,48528195,883,883,883,883,0
20241118,135700,48528195,883,883,883,883,323
20241118,135600,48242986,883,883,883,883,0
20241118,135500,48242986,883,883,883,883,0
20241118,135400,48242986,883,883,883,883,0
20241118,135300,48242986,883,883,883,883,0
20241118,135200,48242986,883,883,883,883,0
20241118,135100,48242986,883,883,883,883,0
20241118,135000,48242986,883,883,883,883,0
20241118,134900,48242986,883,883,883,883,4
20241118,134800,48239454,883,883,883,883,17
20241118,134700,48224443,883,883,883,883,0
20241118,134600,48224443,883,884,884,883,2
20241118,134500,48222676,885,885,885,885,0
20241118,134400,48222676,885,885,885,885,0
20241118,134300,48222676,885,882,885,882,781
20241118,134200,47533504,882,882,882,882,440
20241118,134100,47145424,882,882,882,882,0
20241118,134000,47145424,882,882,882,882,0
20241118,133900,47145424,882,882,882,882,0
20241118,133800,47145424,882,882,882,882,0
20241118,133700,47145424,882,882,882,881,4
20241118,133600,47141897,882,882,882,882,0
20241118,133500,47141897,882,882,882,882,0
20241118,133400,47141897,882,882,882,882,0
20241118,133300,47141897,882,882,882,882,0
20241118,133200,47141897,882,882,882,882,0
20241118,133100,47141897,882,880,882,880,50
20241118,133000,47097827,880,880,880,880,0
20241118,132900,47097827,880,880,880,880,0
20241118,132800,47097827,880,880,880,880,0
20241118,132700,47097827,880,880,880,880,0
20241118,132600,47097827,880,880,880,880,0
20241118,132500,47097827,880,881,881,880,1194
20241118,132400,46047012,881,881,881,881,0
20241118,132300,46047012,881,881,881,881,0
20241118,132200,46047012,881,881,881,881,0
20241118,132100,46047012,881,881,881,881,0
20241118,132000,46047012,881,881,881,881,2
20241118,131900,46045250,881,881,881,881,0
20241118,131800,46045250,881,881,881,881,1
20241118,131700,46044369,881,881,881,881,1
20241118,131600,46043488,881,881,881,881,0
20241118,131500,46043488,881,881,881,881,1
20241118,131400,46042607,885,885,885,885,0
20241118,131300,46042607,885,885,885,885,0
20241118,131200,46042607,885,885,885,885,0
20241118,131100,46042607,885,885,885,885,0
20241118,131000,46042607,885,885,885,885,0
20241118,130900,46042607,885,885,885,885,0
20241118,130800,46042607,885,885,885,885,0
20241118,130700,46042607,885,885,885,885,0
20241118,130600,46042607,885,884,885,884,300
20241118,130500,45777257,885,885,885,885,0
20241118,130400,45777257,885,885,885,885,0
20241118,130300,45777257,885,885,885,885,0
20241118,130200,45777257,885,885,885,885,0
20241118,130100,45777257,885,885,885,885,0
20241118,130000,45777257,885,885,885,885,0
20241118,125900,45777257,885,885,885,885,0
20241118,125800,45777257,885,885,885,885,0
20241118,125700,45777257,885,885,885,885,0
20241118,125600,45777257,885,885,885,885,0
20241118,125500,45777257,885,885,885,885,0
20241118,125400,45777257,885,885,885,885,0
20241118,125300,45777257,885,885,885,885,0
20241118,125200,45777257,885,885,885,885,0
20241118,125100,45777257,885,885,885,885,0
20241118,125000,45777257,885,885,885,885,0
20241118,124900,45777257,885,885,885,885,0
20241118,124800,45777257,885,885,885,885,100
20241118,124700,45688757,879,879,879,879,0
20241118,124600,45688757,879,879,879,879,0
20241118,124500,45688757,879,879,879,879,1
20241118,124400,45687878,885,885,885,885,1
20241118,124300,45686993,885,885,885,885,0
20241118,124200,45686993,885,885,885,885,0
20241118,124100,45686993,885,885,885,885,0
20241118,124000,45686993,885,885,885,885,0
20241118,123900,45686993,885,885,885,885,0
20241118,123800,45686993,885,885,885,885,0
20241118,123700,45686993,885,885,885,885,0
20241118,123600,45686993,885,885,885,885,0
20241118,123500,45686993,885,885,885,885,0
20241118,123400,45686993,885,885,885,885,1
20241118,123300,45686108,879,879,879,879,0
20241118,123200,45686108,879,880,880,879,1704
20241118,123100,44186951,880,880,880,880,0
20241118,123000,44186951,880,880,880,880,0
20241118,122900,44186951,880,880,880,880,0
20241118,122800,44186951,880,880,880,880,0
20241118,122700,44186951,880,880,880,880,0
20241118,122600,44186951,880,880,880,880,0
20241118,122500,44186951,880,880,880,880,0
20241118,122400,44186951,880,880,880,880,0
20241118,122300,44186951,880,880,880,880,0
20241118,122200,44186951,880,880,880,880,0
20241118,122100,44186951,880,880,880,880,0
20241118,122000,44186951,880,880,880,880,1
20241118,121900,44186071,880,880,880,880,0
20241118,121800,44186071,880,880,880,880,0
20241118,121700,44186071,880,880,880,880,0
20241118,121600,44186071,880,880,880,880,0
20241118,121500,44186071,880,880,880,880,0
20241118,121400,44186071,880,880,880,880,0
20241118,121300,44186071,880,880,880,880,0
20241118,121200,44186071,880,880,880,880,0
20241118,121100,44186071,880,880,880,880,0
20241118,121000,44186071,880,880,880,880,0
20241118,120900,44186071,880,880,880,880,0
20241118,120800,44186071,880,880,880,880,0
20241118,120700,44186071,880,880,880,880,0
20241118,120600,44186071,880,880,880,880,0
20241118,120500,44186071,880,880,880,880,0
20241118,120400,44186071,880,880,880,880,0
20241118,120300,44186071,880,880,880,880,0
20241118,120200,44186071,880,880,880,880,1
20241118,120100,44185191,885,885,885,885,1
20241118,120000,44184306,885,885,885,885,17
20241118,115900,44169261,885,885,885,885,0
20241118,115800,44169261,885,885,885,885,0
20241118,115700,44169261,885,885,885,885,0
20241118,115600,44169261,885,885,885,885,0
20241118,115500,44169261,885,885,885,885,0
20241118,115400,44169261,885,885,885,885,1
20241118,115300,44168376,880,880,880,880,0
20241118,115200,44168376,880,880,880,880,1
20241118,115100,44167496,885,885,885,885,0
20241118,115000,44167496,885,885,885,885,0
20241118,114900,44167496,885,885,885,885,0
20241118,114800,44167496,885,885,885,885,0
20241118,114700,44167496,885,885,885,885,0
20241118,114600,44167496,885,885,885,885,0
20241118,114500,44167496,885,885,885,885,0
20241118,114400,44167496,885,885,885,885,1
20241118,114300,44166611,879,879,879,879,0
20241118,114200,44166611,879,879,879,879,40
20241118,114100,44131451,879,880,880,879,1054
20241118,114000,43204912,886,886,886,886,0
20241118,113900,43204912,886,886,886,886,0
20241118,113800,43204912,886,883,886,883,10
20241118,113700,43196059,880,880,880,880,0
20241118,113600,43196059,880,880,880,880,76
20241118,113500,43129179,880,880,880,880,93
20241118,113400,43047339,880,880,880,880,0
20241118,113300,43047339,880,882,882,880,939
20241118,113200,42220313,887,887,887,887,0
20241118,113100,42220313,887,887,887,887,0
20241118,113000,42220313,887,887,887,887,0
20241118,112900,42220313,887,887,887,887,0
20241118,112800,42220313,887,887,887,887,0
20241118,112700,42220313,887,887,887,887,0
20241118,112600,42220313,887,887,887,887,0
20241118,112500,42220313,887,887,887,887,5
20241118,112400,42215878,887,887,887,887,0
20241118,112300,42215878,887,887,887,887,0
20241118,112200,42215878,887,887,887,887,0
20241118,112100,42215878,887,887,887,887,0
20241118,112000,42215878,887,887,887,887,0
20241118,111900,42215878,887,887,887,887,0
20241118,111800,42215878,887,887,887,887,0
20241118,111700,42215878,887,887,887,887,0
20241118,111600,42215878,887,887,887,887,0
20241118,111500,42215878,887,887,887,887,0
20241118,111400,42215878,887,887,887,887,0
20241118,111300,42215878,887,887,887,887,0
20241118,111200,42215878,887,887,887,887,0
20241118,111100,42215878,887,887,887,887,0
20241118,111000,42215878,887,887,887,887,0
20241118,110900,42215878,887,887,887,887,0
20241118,110800,42215878,887,887,887,887,0
20241118,110700,42215878,887,887,887,887,0
20241118,110600,42215878,887,887,887,887,0
20241118,110500,42215878,887,887,887,887,0
20241118,110400,42215878,887,887,887,887,0
20241118,110300,42215878,887,887,887,887,0
20241118,110200,42215878,887,887,887,887,0
20241118,110100,42215878,887,887,887,887,3
20241118,110000,42213217,887,887,887,887,1
20241118,105900,42212330,887,887,887,887,0
20241118,105800,42212330,887,887,887,887,0
20241118,105700,42212330,887,887,887,887,0
20241118,105600,42212330,887,887,887,887,0
20241118,105500,42212330,887,885,887,885,3000
20241118,105400,39553333,887,887,887,887,12
20241118,105300,39542689,887,887,887,887,0
20241118,105200,39542689,887,887,887,887,0
20241118,105100,39542689,887,884,887,884,116
20241118,105000,39440073,885,885,885,885,0
20241118,104900,39440073,885,885,885,885,1
20241118,104800,39439188,879,879,879,879,0
20241118,104700,39439188,879,879,879,879,0
20241118,104600,39439188,879,882,882,878,1735
20241118,104500,37913829,882,882,882,882,1
20241118,104400,37912947,888,888,888,888,0
20241118,104300,37912947,888,888,888,888,0
20241118,104200,37912947,888,888,888,888,0
20241118,104100,37912947,888,888,888,888,0
20241118,104000,37912947,888,888,888,888,0
20241118,103900,37912947,888,888,888,888,0
20241118,103800,37912947,888,888,888,888,0
20241118,103700,37912947,888,888,888,888,0
20241118,103600,37912947,888,888,888,888,0
20241118,103500,37912947,888,888,888,888,30
20241118,103400,37886307,882,882,882,882,0
20241118,103300,37886307,882,882,882,882,0
20241118,103200,37886307,882,882,882,882,0
20241118,103100,37886307,882,882,882,882,0
20241118,103000,37886307,882,882,882,882,65
20241118,102900,37828977,882,882,882,882,0
20241118,102800,37828977,882,882,882,882,0
20241118,102700,37828977,882,882,882,882,0
20241118,102600,37828977,882,882,882,882,0
20241118,102500,37828977,882,882,882,882,400
20241118,102400,37476177,882,882,882,882,0
20241118,102300,37476177,882,882,882,882,0
20241118,102200,37476177,882,882,882,882,10
20241118,102100,37467357,877,878,878,877,10258
20241118,102000,28471081,883,883,883,883,10
20241118,101900,28462251,879,879,879,879,0
20241118,101800,28462251,879,879,879,879,0
20241118,101700,28462251,879,879,879,879,1
20241118,101600,28461372,877,877,877,877,0
20241118,101500,28461372,877,877,877,877,0
20241118,101400,28461372,877,877,877,877,0
20241118,101300,28461372,877,879,879,877,3016
20241118,101200,25814193,878,878,878,878,0
20241118,101100,25814193,878,889,889,878,2004
20241118,101000,24052793,890,890,890,890,0
20241118,100900,24052793,890,890,890,890,0
20241118,100800,24052793,890,890,890,890,0
20241118,100700,24052793,890,890,890,890,0
20241118,100600,24052793,890,890,890,890,0
20241118,100500,24052793,890,881,890,881,526
20241118,100400,23588001,882,886,886,882,964
20241118,100300,22735410,886,886,886,886,0
20241118,100200,22735410,886,886,886,886,0
20241118,100100,22735410,886,886,886,886,0
20241118,100000,22735410,886,886,886,886,0
20241118,095900,22735410,886,886,886,886,1
20241118,095800,22734524,886,886,886,886,0
20241118,095700,22734524,886,886,886,886,0
20241118,095600,22734524,886,886,886,886,0
20241118,095500,22734524,886,886,886,886,0
20241118,095400,22734524,886,886,886,886,0
20241118,095300,22734524,886,886,886,886,8
20241118,095200,22727436,891,891,891,891,1336
20241118,095100,21537060,892,892,892,892,0
20241118,095000,21537060,892,892,892,892,0
20241118,094900,21537060,892,891,892,891,2
20241118,094800,21535277,890,889,890,889,3297
20241118,094700,18601148,886,886,886,886,0
20241118,094600,18601148,886,886,886,886,0
20241118,094500,18601148,886,886,886,886,0
20241118,094400,18601148,886,886,886,886,0
20241118,094300,18601148,886,889,889,886,110
20241118,094200,18503388,889,889,889,889,0
20241118,094100,18503388,889,889,889,886,113
20241118,094000,18402967,889,889,889,889,6
20241118,093900,18397633,884,884,884,884,0
20241118,093800,18397633,884,884,884,884,0
20241118,093700,18397633,884,884,884,884,0
20241118,093600,18397633,884,884,884,884,0
20241118,093500,18397633,884,884,884,884,1
20241118,093400,18396749,889,889,889,889,1
20241118,093300,18395860,889,885,889,885,10
20241118,093200,18386998,885,885,885,885,1
20241118,093100,18386113,889,889,889,889,4
20241118,093000,18382557,889,889,889,889,0
20241118,092900,18382557,889,889,889,889,0
20241118,092800,18382557,889,889,889,889,0
20241118,092700,18382557,889,889,889,889,1
20241118,092600,18381668,889,890,890,885,132
20241118,092500,18264398,890,889,890,889,10
20241118,092400,18255499,888,888,888,888,0
20241118,092300,18255499,888,888,888,888,0
20241118,092200,18255499,888,888,888,888,0
20241118,092100,18255499,888,888,888,888,251
20241118,092000,18032611,887,886,887,886,60
20241118,091900,17979392,879,879,879,879,0
20241118,091800,17979392,879,879,879,879,0
20241118,091700,17979392,879,879,879,879,0
20241118,091600,17979392,879,879,879,879,0
20241118,091500,17979392,879,879,879,879,1
20241118,091400,17978513,876,876,876,876,0
20241118,091300,17978513,876,884,884,876,7401
20241118,091200,11472257,884,885,885,884,2200
20241118,091100,9526328,886,886,886,886,0
20241118,091000,9526328,886,886,886,886,4316
20241118,090900,5702352,890,890,890,890,102
20241118,090800,5611572,892,892,892,892,1
20241118,090700,5610680,892,892,892,892,0
20241118,090600,5610680,892,893,893,892,46
20241118,090500,5569635,892,892,893,892,2203
20241118,090400,3604540,892,890,892,890,11
20241118,090300,3594730,890,889,890,884,1763
20241118,090200,2026664,889,889,889,889,2
20241118,090100,2024886,888,888,888,888,822
20241118,090000,1294950,890,890,890,890,1455
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183200 88383679 870 870 870 870 3795
3 20241118 183100 88383679 870 870 870 870 0
4 20241118 183000 88383679 870 870 870 870 0
5 20241118 182900 88383679 870 870 870 870 0
6 20241118 182800 88383679 870 870 870 870 0
7 20241118 182700 88383679 870 870 870 870 0
8 20241118 182600 88383679 870 870 870 870 0
9 20241118 182500 88383679 870 870 870 870 0
10 20241118 182400 88383679 870 870 870 870 0
11 20241118 182300 88383679 870 870 870 870 0
12 20241118 182200 88383679 870 870 870 870 0
13 20241118 182100 88383679 870 870 870 870 0
14 20241118 182000 88383679 870 870 870 870 0
15 20241118 181900 88383679 870 870 870 870 0
16 20241118 181800 88383679 870 870 870 870 0
17 20241118 181700 88383679 870 870 870 870 0
18 20241118 181600 88383679 870 870 870 870 0
19 20241118 181500 88383679 870 870 870 870 0
20 20241118 181400 88383679 870 870 870 870 0
21 20241118 181300 88383679 870 870 870 870 0
22 20241118 181200 88383679 870 870 870 870 0
23 20241118 181100 88383679 870 870 870 870 0
24 20241118 181000 88383679 870 870 870 870 0
25 20241118 180900 88383679 870 870 870 870 0
26 20241118 180800 88383679 870 870 870 870 0
27 20241118 180700 88383679 870 870 870 870 0
28 20241118 180600 88383679 870 870 870 870 0
29 20241118 180500 88383679 870 870 870 870 0
30 20241118 180400 88383679 870 870 870 870 0
31 20241118 180300 88383679 870 870 870 870 0
32 20241118 180200 88383679 870 870 870 870 3795
33 20241118 180100 88383679 870 870 870 870 0
34 20241118 180000 88383679 870 870 870 870 0
35 20241118 175900 88383679 870 870 870 870 0
36 20241118 175800 88383679 870 870 870 870 0
37 20241118 175700 88383679 870 870 870 870 0
38 20241118 175600 88383679 870 870 870 870 0
39 20241118 175500 88383679 870 870 870 870 0
40 20241118 175400 88383679 870 870 870 870 0
41 20241118 175300 88383679 870 870 870 870 0
42 20241118 175200 88383679 870 870 870 870 0
43 20241118 175100 88383679 870 870 870 870 0
44 20241118 175000 88383679 870 870 870 870 0
45 20241118 174900 88383679 870 870 870 870 0
46 20241118 174800 88383679 870 870 870 870 0
47 20241118 174700 88383679 870 870 870 870 0
48 20241118 174600 88383679 870 870 870 870 0
49 20241118 174500 88383679 870 870 870 870 0
50 20241118 174400 88383679 870 870 870 870 0
51 20241118 174300 88383679 870 870 870 870 0
52 20241118 174200 88383679 870 870 870 870 0
53 20241118 174100 88383679 870 870 870 870 0
54 20241118 174000 88383679 870 870 870 870 0
55 20241118 173900 88383679 870 870 870 870 0
56 20241118 173800 88383679 870 870 870 870 0
57 20241118 173700 88383679 870 870 870 870 0
58 20241118 173600 88383679 870 870 870 870 0
59 20241118 173500 88383679 870 870 870 870 0
60 20241118 173400 88383679 870 870 870 870 0
61 20241118 173300 88383679 870 870 870 870 0
62 20241118 173200 88383679 870 870 870 870 3795
63 20241118 173100 88383679 870 870 870 870 0
64 20241118 173000 88383679 870 870 870 870 0
65 20241118 172900 88383679 870 870 870 870 0
66 20241118 172800 88383679 870 870 870 870 0
67 20241118 172700 88383679 870 870 870 870 0
68 20241118 172600 88383679 870 870 870 870 0
69 20241118 172500 88383679 870 870 870 870 0
70 20241118 172400 88383679 870 870 870 870 0
71 20241118 172300 88383679 870 870 870 870 0
72 20241118 172200 88383679 870 870 870 870 0
73 20241118 172100 88383679 870 870 870 870 0
74 20241118 172000 88383679 870 870 870 870 0
75 20241118 171900 88383679 870 870 870 870 0
76 20241118 171800 88383679 870 870 870 870 0
77 20241118 171700 88383679 870 870 870 870 0
78 20241118 171600 88383679 870 870 870 870 0
79 20241118 171500 88383679 870 870 870 870 0
80 20241118 171400 88383679 870 870 870 870 0
81 20241118 171300 88383679 870 870 870 870 0
82 20241118 171200 88383679 870 870 870 870 0
83 20241118 171100 88383679 870 870 870 870 0
84 20241118 171000 88383679 870 870 870 870 0
85 20241118 170900 88383679 870 870 870 870 0
86 20241118 170800 88383679 870 870 870 870 0
87 20241118 170700 88383679 870 870 870 870 0
88 20241118 170600 88383679 870 870 870 870 0
89 20241118 170500 88383679 870 870 870 870 0
90 20241118 170400 88383679 870 870 870 870 0
91 20241118 170300 88383679 870 870 870 870 0
92 20241118 170200 88383679 870 870 870 870 3795
93 20241118 170100 88383679 870 870 870 870 0
94 20241118 170000 88383679 870 870 870 870 0
95 20241118 165900 88383679 870 870 870 870 0
96 20241118 165800 88383679 870 870 870 870 0
97 20241118 165700 88383679 870 870 870 870 0
98 20241118 165600 88383679 870 870 870 870 0
99 20241118 165500 88383679 870 870 870 870 0
100 20241118 165400 88383679 870 870 870 870 0
101 20241118 165300 88383679 870 870 870 870 0
102 20241118 165200 88383679 870 870 870 870 0
103 20241118 165100 88383679 870 870 870 870 0
104 20241118 165000 88383679 870 870 870 870 0
105 20241118 164900 88383679 870 870 870 870 0
106 20241118 164800 88383679 870 870 870 870 0
107 20241118 164700 88383679 870 870 870 870 0
108 20241118 164600 88383679 870 870 870 870 0
109 20241118 164500 88383679 870 870 870 870 0
110 20241118 164400 88383679 870 870 870 870 0
111 20241118 164300 88383679 870 870 870 870 0
112 20241118 164200 88383679 870 870 870 870 0
113 20241118 164100 88383679 870 870 870 870 0
114 20241118 164000 88383679 870 870 870 870 0
115 20241118 163900 88383679 870 870 870 870 0
116 20241118 163800 88383679 870 870 870 870 0
117 20241118 163700 88383679 870 870 870 870 0
118 20241118 163600 88383679 870 870 870 870 0
119 20241118 163500 88383679 870 870 870 870 0
120 20241118 163400 88383679 870 870 870 870 0
121 20241118 163300 88383679 870 870 870 870 0
122 20241118 163200 88383679 870 870 870 870 3795
123 20241118 163100 88383679 870 870 870 870 0
124 20241118 163000 88383679 870 870 870 870 0
125 20241118 162900 88383679 870 870 870 870 0
126 20241118 162800 88383679 870 870 870 870 0
127 20241118 162700 88383679 870 870 870 870 0
128 20241118 162600 88383679 870 870 870 870 0
129 20241118 162500 88383679 870 870 870 870 0
130 20241118 162400 88383679 870 870 870 870 0
131 20241118 162300 88383679 870 870 870 870 0
132 20241118 162200 88383679 870 870 870 870 0
133 20241118 162100 88383679 870 870 870 870 0
134 20241118 162000 88383679 870 870 870 870 0
135 20241118 161900 88383679 870 870 870 870 0
136 20241118 161800 88383679 870 870 870 870 0
137 20241118 161700 88383679 870 870 870 870 0
138 20241118 161600 88383679 870 870 870 870 0
139 20241118 161500 88383679 870 870 870 870 0
140 20241118 161400 88383679 870 870 870 870 0
141 20241118 161300 88383679 870 870 870 870 0
142 20241118 161200 88383679 870 870 870 870 0
143 20241118 161100 88383679 870 870 870 870 0
144 20241118 161000 88383679 870 870 870 870 0
145 20241118 160900 88383679 870 870 870 870 0
146 20241118 160800 88383679 870 870 870 870 0
147 20241118 160700 88383679 870 870 870 870 0
148 20241118 160600 88383679 870 870 870 870 0
149 20241118 160500 88383679 870 870 870 870 0
150 20241118 160400 88383679 870 870 870 870 0
151 20241118 160300 88383679 870 870 870 870 0
152 20241118 160200 88383679 870 870 870 870 3795
153 20241118 160100 88383679 870 870 870 870 0
154 20241118 160000 88383679 870 870 870 870 0
155 20241118 155900 88383679 870 870 870 870 0
156 20241118 155800 88383679 870 870 870 870 0
157 20241118 155700 88383679 870 870 870 870 0
158 20241118 155600 88383679 870 870 870 870 0
159 20241118 155500 88383679 870 870 870 870 0
160 20241118 155400 88383679 870 870 870 870 0
161 20241118 155300 88383679 870 870 870 870 0
162 20241118 155200 88383679 870 870 870 870 0
163 20241118 155100 88383679 870 870 870 870 0
164 20241118 155000 88383679 870 870 870 870 0
165 20241118 154900 88383679 870 870 870 870 0
166 20241118 154800 88383679 870 870 870 870 0
167 20241118 154700 88383679 870 870 870 870 0
168 20241118 154600 88383679 870 870 870 870 0
169 20241118 154500 88383679 870 870 870 870 0
170 20241118 154400 88383679 870 870 870 870 0
171 20241118 154300 88383679 870 870 870 870 0
172 20241118 154200 88383679 870 870 870 870 0
173 20241118 154100 88383679 870 870 870 870 0
174 20241118 154000 88383679 870 870 870 870 0
175 20241118 153900 88383679 870 870 870 870 0
176 20241118 153800 88383679 870 870 870 870 0
177 20241118 153700 88383679 870 870 870 870 0
178 20241118 153600 88383679 870 870 870 870 0
179 20241118 153500 88383679 870 870 870 870 0
180 20241118 153400 88383679 870 870 870 870 0
181 20241118 153300 88383679 870 870 870 870 0
182 20241118 153200 88383679 870 870 870 870 3795
183 20241118 153100 88383679 870 870 870 870 0
184 20241118 153000 88383679 870 870 870 870 3795
185 20241118 152900 85082029 869 869 869 869 0
186 20241118 152800 85082029 869 869 869 869 0
187 20241118 152700 85082029 869 869 869 869 0
188 20241118 152600 85082029 869 869 869 869 0
189 20241118 152500 85082029 869 869 869 869 0
190 20241118 152400 85082029 869 869 869 869 0
191 20241118 152300 85082029 869 869 869 869 0
192 20241118 152200 85082029 869 869 869 869 0
193 20241118 152100 85082029 869 869 869 869 0
194 20241118 152000 85082029 869 869 869 869 0
195 20241118 151900 85082029 869 869 869 869 1545
196 20241118 151800 83739424 869 869 869 868 3518
197 20241118 151700 80682616 869 870 870 869 1087
198 20241118 151600 79737004 869 869 869 869 2
199 20241118 151500 79735266 870 870 870 870 3885
200 20241118 151400 76355316 870 873 875 870 13001
201 20241118 151300 65034688 873 875 875 873 7025
202 20241118 151200 58891061 875 875 875 875 826
203 20241118 151100 58168311 876 877 877 875 2918
204 20241118 151000 55612198 877 878 878 877 507
205 20241118 150900 55167526 878 878 878 878 0
206 20241118 150800 55167526 878 878 878 878 1
207 20241118 150700 55166648 879 879 879 879 0
208 20241118 150600 55166648 879 879 879 879 0
209 20241118 150500 55166648 879 879 879 879 2094
210 20241118 150400 53326022 879 879 879 879 0
211 20241118 150300 53326022 879 879 879 879 0
212 20241118 150200 53326022 879 879 879 879 0
213 20241118 150100 53326022 879 879 879 879 0
214 20241118 150000 53326022 879 879 879 879 0
215 20241118 145900 53326022 879 879 879 879 0
216 20241118 145800 53326022 879 879 879 879 0
217 20241118 145700 53326022 879 879 879 879 0
218 20241118 145600 53326022 879 879 879 879 0
219 20241118 145500 53326022 879 879 879 879 1
220 20241118 145400 53325143 879 879 879 879 0
221 20241118 145300 53325143 879 879 879 879 0
222 20241118 145200 53325143 879 879 879 879 0
223 20241118 145100 53325143 879 879 879 879 0
224 20241118 145000 53325143 879 879 879 879 0
225 20241118 144900 53325143 879 879 879 879 0
226 20241118 144800 53325143 879 879 879 879 0
227 20241118 144700 53325143 879 879 879 879 0
228 20241118 144600 53325143 879 879 879 879 0
229 20241118 144500 53325143 879 879 879 879 0
230 20241118 144400 53325143 879 879 879 879 0
231 20241118 144300 53325143 879 879 879 879 1524
232 20241118 144200 51985547 879 879 879 879 0
233 20241118 144100 51985547 879 879 879 879 0
234 20241118 144000 51985547 879 879 879 879 541
235 20241118 143900 51510008 879 879 879 879 0
236 20241118 143800 51510008 879 879 879 879 0
237 20241118 143700 51510008 879 879 879 879 0
238 20241118 143600 51510008 879 879 879 879 0
239 20241118 143500 51510008 879 882 882 878 3365
240 20241118 143400 48552903 882 882 882 882 0
241 20241118 143300 48552903 882 882 882 882 0
242 20241118 143200 48552903 882 882 882 882 1
243 20241118 143100 48552021 882 882 882 882 0
244 20241118 143000 48552021 882 882 882 882 0
245 20241118 142900 48552021 882 882 882 882 0
246 20241118 142800 48552021 882 882 882 882 0
247 20241118 142700 48552021 882 882 882 882 0
248 20241118 142600 48552021 882 882 882 882 0
249 20241118 142500 48552021 882 882 882 882 0
250 20241118 142400 48552021 882 882 882 882 0
251 20241118 142300 48552021 882 882 882 882 0
252 20241118 142200 48552021 882 882 882 882 22
253 20241118 142100 48532617 882 882 882 882 0
254 20241118 142000 48532617 882 882 882 882 0
255 20241118 141900 48532617 882 882 882 882 0
256 20241118 141800 48532617 882 882 882 882 0
257 20241118 141700 48532617 882 882 882 882 0
258 20241118 141600 48532617 882 882 882 882 0
259 20241118 141500 48532617 882 882 882 882 0
260 20241118 141400 48532617 882 882 882 882 0
261 20241118 141300 48532617 882 882 882 882 0
262 20241118 141200 48532617 882 882 882 882 0
263 20241118 141100 48532617 882 882 882 882 0
264 20241118 141000 48532617 882 882 882 882 0
265 20241118 140900 48532617 882 882 882 882 1
266 20241118 140800 48531735 885 885 885 885 0
267 20241118 140700 48531735 885 885 885 885 0
268 20241118 140600 48531735 885 885 885 885 0
269 20241118 140500 48531735 885 885 885 885 0
270 20241118 140400 48531735 885 885 885 885 0
271 20241118 140300 48531735 885 885 885 885 0
272 20241118 140200 48531735 885 885 885 885 4
273 20241118 140100 48528195 883 883 883 883 0
274 20241118 140000 48528195 883 883 883 883 0
275 20241118 135900 48528195 883 883 883 883 0
276 20241118 135800 48528195 883 883 883 883 0
277 20241118 135700 48528195 883 883 883 883 323
278 20241118 135600 48242986 883 883 883 883 0
279 20241118 135500 48242986 883 883 883 883 0
280 20241118 135400 48242986 883 883 883 883 0
281 20241118 135300 48242986 883 883 883 883 0
282 20241118 135200 48242986 883 883 883 883 0
283 20241118 135100 48242986 883 883 883 883 0
284 20241118 135000 48242986 883 883 883 883 0
285 20241118 134900 48242986 883 883 883 883 4
286 20241118 134800 48239454 883 883 883 883 17
287 20241118 134700 48224443 883 883 883 883 0
288 20241118 134600 48224443 883 884 884 883 2
289 20241118 134500 48222676 885 885 885 885 0
290 20241118 134400 48222676 885 885 885 885 0
291 20241118 134300 48222676 885 882 885 882 781
292 20241118 134200 47533504 882 882 882 882 440
293 20241118 134100 47145424 882 882 882 882 0
294 20241118 134000 47145424 882 882 882 882 0
295 20241118 133900 47145424 882 882 882 882 0
296 20241118 133800 47145424 882 882 882 882 0
297 20241118 133700 47145424 882 882 882 881 4
298 20241118 133600 47141897 882 882 882 882 0
299 20241118 133500 47141897 882 882 882 882 0
300 20241118 133400 47141897 882 882 882 882 0
301 20241118 133300 47141897 882 882 882 882 0
302 20241118 133200 47141897 882 882 882 882 0
303 20241118 133100 47141897 882 880 882 880 50
304 20241118 133000 47097827 880 880 880 880 0
305 20241118 132900 47097827 880 880 880 880 0
306 20241118 132800 47097827 880 880 880 880 0
307 20241118 132700 47097827 880 880 880 880 0
308 20241118 132600 47097827 880 880 880 880 0
309 20241118 132500 47097827 880 881 881 880 1194
310 20241118 132400 46047012 881 881 881 881 0
311 20241118 132300 46047012 881 881 881 881 0
312 20241118 132200 46047012 881 881 881 881 0
313 20241118 132100 46047012 881 881 881 881 0
314 20241118 132000 46047012 881 881 881 881 2
315 20241118 131900 46045250 881 881 881 881 0
316 20241118 131800 46045250 881 881 881 881 1
317 20241118 131700 46044369 881 881 881 881 1
318 20241118 131600 46043488 881 881 881 881 0
319 20241118 131500 46043488 881 881 881 881 1
320 20241118 131400 46042607 885 885 885 885 0
321 20241118 131300 46042607 885 885 885 885 0
322 20241118 131200 46042607 885 885 885 885 0
323 20241118 131100 46042607 885 885 885 885 0
324 20241118 131000 46042607 885 885 885 885 0
325 20241118 130900 46042607 885 885 885 885 0
326 20241118 130800 46042607 885 885 885 885 0
327 20241118 130700 46042607 885 885 885 885 0
328 20241118 130600 46042607 885 884 885 884 300
329 20241118 130500 45777257 885 885 885 885 0
330 20241118 130400 45777257 885 885 885 885 0
331 20241118 130300 45777257 885 885 885 885 0
332 20241118 130200 45777257 885 885 885 885 0
333 20241118 130100 45777257 885 885 885 885 0
334 20241118 130000 45777257 885 885 885 885 0
335 20241118 125900 45777257 885 885 885 885 0
336 20241118 125800 45777257 885 885 885 885 0
337 20241118 125700 45777257 885 885 885 885 0
338 20241118 125600 45777257 885 885 885 885 0
339 20241118 125500 45777257 885 885 885 885 0
340 20241118 125400 45777257 885 885 885 885 0
341 20241118 125300 45777257 885 885 885 885 0
342 20241118 125200 45777257 885 885 885 885 0
343 20241118 125100 45777257 885 885 885 885 0
344 20241118 125000 45777257 885 885 885 885 0
345 20241118 124900 45777257 885 885 885 885 0
346 20241118 124800 45777257 885 885 885 885 100
347 20241118 124700 45688757 879 879 879 879 0
348 20241118 124600 45688757 879 879 879 879 0
349 20241118 124500 45688757 879 879 879 879 1
350 20241118 124400 45687878 885 885 885 885 1
351 20241118 124300 45686993 885 885 885 885 0
352 20241118 124200 45686993 885 885 885 885 0
353 20241118 124100 45686993 885 885 885 885 0
354 20241118 124000 45686993 885 885 885 885 0
355 20241118 123900 45686993 885 885 885 885 0
356 20241118 123800 45686993 885 885 885 885 0
357 20241118 123700 45686993 885 885 885 885 0
358 20241118 123600 45686993 885 885 885 885 0
359 20241118 123500 45686993 885 885 885 885 0
360 20241118 123400 45686993 885 885 885 885 1
361 20241118 123300 45686108 879 879 879 879 0
362 20241118 123200 45686108 879 880 880 879 1704
363 20241118 123100 44186951 880 880 880 880 0
364 20241118 123000 44186951 880 880 880 880 0
365 20241118 122900 44186951 880 880 880 880 0
366 20241118 122800 44186951 880 880 880 880 0
367 20241118 122700 44186951 880 880 880 880 0
368 20241118 122600 44186951 880 880 880 880 0
369 20241118 122500 44186951 880 880 880 880 0
370 20241118 122400 44186951 880 880 880 880 0
371 20241118 122300 44186951 880 880 880 880 0
372 20241118 122200 44186951 880 880 880 880 0
373 20241118 122100 44186951 880 880 880 880 0
374 20241118 122000 44186951 880 880 880 880 1
375 20241118 121900 44186071 880 880 880 880 0
376 20241118 121800 44186071 880 880 880 880 0
377 20241118 121700 44186071 880 880 880 880 0
378 20241118 121600 44186071 880 880 880 880 0
379 20241118 121500 44186071 880 880 880 880 0
380 20241118 121400 44186071 880 880 880 880 0
381 20241118 121300 44186071 880 880 880 880 0
382 20241118 121200 44186071 880 880 880 880 0
383 20241118 121100 44186071 880 880 880 880 0
384 20241118 121000 44186071 880 880 880 880 0
385 20241118 120900 44186071 880 880 880 880 0
386 20241118 120800 44186071 880 880 880 880 0
387 20241118 120700 44186071 880 880 880 880 0
388 20241118 120600 44186071 880 880 880 880 0
389 20241118 120500 44186071 880 880 880 880 0
390 20241118 120400 44186071 880 880 880 880 0
391 20241118 120300 44186071 880 880 880 880 0
392 20241118 120200 44186071 880 880 880 880 1
393 20241118 120100 44185191 885 885 885 885 1
394 20241118 120000 44184306 885 885 885 885 17
395 20241118 115900 44169261 885 885 885 885 0
396 20241118 115800 44169261 885 885 885 885 0
397 20241118 115700 44169261 885 885 885 885 0
398 20241118 115600 44169261 885 885 885 885 0
399 20241118 115500 44169261 885 885 885 885 0
400 20241118 115400 44169261 885 885 885 885 1
401 20241118 115300 44168376 880 880 880 880 0
402 20241118 115200 44168376 880 880 880 880 1
403 20241118 115100 44167496 885 885 885 885 0
404 20241118 115000 44167496 885 885 885 885 0
405 20241118 114900 44167496 885 885 885 885 0
406 20241118 114800 44167496 885 885 885 885 0
407 20241118 114700 44167496 885 885 885 885 0
408 20241118 114600 44167496 885 885 885 885 0
409 20241118 114500 44167496 885 885 885 885 0
410 20241118 114400 44167496 885 885 885 885 1
411 20241118 114300 44166611 879 879 879 879 0
412 20241118 114200 44166611 879 879 879 879 40
413 20241118 114100 44131451 879 880 880 879 1054
414 20241118 114000 43204912 886 886 886 886 0
415 20241118 113900 43204912 886 886 886 886 0
416 20241118 113800 43204912 886 883 886 883 10
417 20241118 113700 43196059 880 880 880 880 0
418 20241118 113600 43196059 880 880 880 880 76
419 20241118 113500 43129179 880 880 880 880 93
420 20241118 113400 43047339 880 880 880 880 0
421 20241118 113300 43047339 880 882 882 880 939
422 20241118 113200 42220313 887 887 887 887 0
423 20241118 113100 42220313 887 887 887 887 0
424 20241118 113000 42220313 887 887 887 887 0
425 20241118 112900 42220313 887 887 887 887 0
426 20241118 112800 42220313 887 887 887 887 0
427 20241118 112700 42220313 887 887 887 887 0
428 20241118 112600 42220313 887 887 887 887 0
429 20241118 112500 42220313 887 887 887 887 5
430 20241118 112400 42215878 887 887 887 887 0
431 20241118 112300 42215878 887 887 887 887 0
432 20241118 112200 42215878 887 887 887 887 0
433 20241118 112100 42215878 887 887 887 887 0
434 20241118 112000 42215878 887 887 887 887 0
435 20241118 111900 42215878 887 887 887 887 0
436 20241118 111800 42215878 887 887 887 887 0
437 20241118 111700 42215878 887 887 887 887 0
438 20241118 111600 42215878 887 887 887 887 0
439 20241118 111500 42215878 887 887 887 887 0
440 20241118 111400 42215878 887 887 887 887 0
441 20241118 111300 42215878 887 887 887 887 0
442 20241118 111200 42215878 887 887 887 887 0
443 20241118 111100 42215878 887 887 887 887 0
444 20241118 111000 42215878 887 887 887 887 0
445 20241118 110900 42215878 887 887 887 887 0
446 20241118 110800 42215878 887 887 887 887 0
447 20241118 110700 42215878 887 887 887 887 0
448 20241118 110600 42215878 887 887 887 887 0
449 20241118 110500 42215878 887 887 887 887 0
450 20241118 110400 42215878 887 887 887 887 0
451 20241118 110300 42215878 887 887 887 887 0
452 20241118 110200 42215878 887 887 887 887 0
453 20241118 110100 42215878 887 887 887 887 3
454 20241118 110000 42213217 887 887 887 887 1
455 20241118 105900 42212330 887 887 887 887 0
456 20241118 105800 42212330 887 887 887 887 0
457 20241118 105700 42212330 887 887 887 887 0
458 20241118 105600 42212330 887 887 887 887 0
459 20241118 105500 42212330 887 885 887 885 3000
460 20241118 105400 39553333 887 887 887 887 12
461 20241118 105300 39542689 887 887 887 887 0
462 20241118 105200 39542689 887 887 887 887 0
463 20241118 105100 39542689 887 884 887 884 116
464 20241118 105000 39440073 885 885 885 885 0
465 20241118 104900 39440073 885 885 885 885 1
466 20241118 104800 39439188 879 879 879 879 0
467 20241118 104700 39439188 879 879 879 879 0
468 20241118 104600 39439188 879 882 882 878 1735
469 20241118 104500 37913829 882 882 882 882 1
470 20241118 104400 37912947 888 888 888 888 0
471 20241118 104300 37912947 888 888 888 888 0
472 20241118 104200 37912947 888 888 888 888 0
473 20241118 104100 37912947 888 888 888 888 0
474 20241118 104000 37912947 888 888 888 888 0
475 20241118 103900 37912947 888 888 888 888 0
476 20241118 103800 37912947 888 888 888 888 0
477 20241118 103700 37912947 888 888 888 888 0
478 20241118 103600 37912947 888 888 888 888 0
479 20241118 103500 37912947 888 888 888 888 30
480 20241118 103400 37886307 882 882 882 882 0
481 20241118 103300 37886307 882 882 882 882 0
482 20241118 103200 37886307 882 882 882 882 0
483 20241118 103100 37886307 882 882 882 882 0
484 20241118 103000 37886307 882 882 882 882 65
485 20241118 102900 37828977 882 882 882 882 0
486 20241118 102800 37828977 882 882 882 882 0
487 20241118 102700 37828977 882 882 882 882 0
488 20241118 102600 37828977 882 882 882 882 0
489 20241118 102500 37828977 882 882 882 882 400
490 20241118 102400 37476177 882 882 882 882 0
491 20241118 102300 37476177 882 882 882 882 0
492 20241118 102200 37476177 882 882 882 882 10
493 20241118 102100 37467357 877 878 878 877 10258
494 20241118 102000 28471081 883 883 883 883 10
495 20241118 101900 28462251 879 879 879 879 0
496 20241118 101800 28462251 879 879 879 879 0
497 20241118 101700 28462251 879 879 879 879 1
498 20241118 101600 28461372 877 877 877 877 0
499 20241118 101500 28461372 877 877 877 877 0
500 20241118 101400 28461372 877 877 877 877 0
501 20241118 101300 28461372 877 879 879 877 3016
502 20241118 101200 25814193 878 878 878 878 0
503 20241118 101100 25814193 878 889 889 878 2004
504 20241118 101000 24052793 890 890 890 890 0
505 20241118 100900 24052793 890 890 890 890 0
506 20241118 100800 24052793 890 890 890 890 0
507 20241118 100700 24052793 890 890 890 890 0
508 20241118 100600 24052793 890 890 890 890 0
509 20241118 100500 24052793 890 881 890 881 526
510 20241118 100400 23588001 882 886 886 882 964
511 20241118 100300 22735410 886 886 886 886 0
512 20241118 100200 22735410 886 886 886 886 0
513 20241118 100100 22735410 886 886 886 886 0
514 20241118 100000 22735410 886 886 886 886 0
515 20241118 095900 22735410 886 886 886 886 1
516 20241118 095800 22734524 886 886 886 886 0
517 20241118 095700 22734524 886 886 886 886 0
518 20241118 095600 22734524 886 886 886 886 0
519 20241118 095500 22734524 886 886 886 886 0
520 20241118 095400 22734524 886 886 886 886 0
521 20241118 095300 22734524 886 886 886 886 8
522 20241118 095200 22727436 891 891 891 891 1336
523 20241118 095100 21537060 892 892 892 892 0
524 20241118 095000 21537060 892 892 892 892 0
525 20241118 094900 21537060 892 891 892 891 2
526 20241118 094800 21535277 890 889 890 889 3297
527 20241118 094700 18601148 886 886 886 886 0
528 20241118 094600 18601148 886 886 886 886 0
529 20241118 094500 18601148 886 886 886 886 0
530 20241118 094400 18601148 886 886 886 886 0
531 20241118 094300 18601148 886 889 889 886 110
532 20241118 094200 18503388 889 889 889 889 0
533 20241118 094100 18503388 889 889 889 886 113
534 20241118 094000 18402967 889 889 889 889 6
535 20241118 093900 18397633 884 884 884 884 0
536 20241118 093800 18397633 884 884 884 884 0
537 20241118 093700 18397633 884 884 884 884 0
538 20241118 093600 18397633 884 884 884 884 0
539 20241118 093500 18397633 884 884 884 884 1
540 20241118 093400 18396749 889 889 889 889 1
541 20241118 093300 18395860 889 885 889 885 10
542 20241118 093200 18386998 885 885 885 885 1
543 20241118 093100 18386113 889 889 889 889 4
544 20241118 093000 18382557 889 889 889 889 0
545 20241118 092900 18382557 889 889 889 889 0
546 20241118 092800 18382557 889 889 889 889 0
547 20241118 092700 18382557 889 889 889 889 1
548 20241118 092600 18381668 889 890 890 885 132
549 20241118 092500 18264398 890 889 890 889 10
550 20241118 092400 18255499 888 888 888 888 0
551 20241118 092300 18255499 888 888 888 888 0
552 20241118 092200 18255499 888 888 888 888 0
553 20241118 092100 18255499 888 888 888 888 251
554 20241118 092000 18032611 887 886 887 886 60
555 20241118 091900 17979392 879 879 879 879 0
556 20241118 091800 17979392 879 879 879 879 0
557 20241118 091700 17979392 879 879 879 879 0
558 20241118 091600 17979392 879 879 879 879 0
559 20241118 091500 17979392 879 879 879 879 1
560 20241118 091400 17978513 876 876 876 876 0
561 20241118 091300 17978513 876 884 884 876 7401
562 20241118 091200 11472257 884 885 885 884 2200
563 20241118 091100 9526328 886 886 886 886 0
564 20241118 091000 9526328 886 886 886 886 4316
565 20241118 090900 5702352 890 890 890 890 102
566 20241118 090800 5611572 892 892 892 892 1
567 20241118 090700 5610680 892 892 892 892 0
568 20241118 090600 5610680 892 893 893 892 46
569 20241118 090500 5569635 892 892 893 892 2203
570 20241118 090400 3604540 892 890 892 890 11
571 20241118 090300 3594730 890 889 890 884 1763
572 20241118 090200 2026664 889 889 889 889 2
573 20241118 090100 2024886 888 888 888 888 822
574 20241118 090000 1294950 890 890 890 890 1455