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

579
002680/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183700,83119514,661,661,661,661,71262
20241118,183600,83119514,661,661,661,661,0
20241118,183500,83119514,661,661,661,661,0
20241118,183400,83119514,661,661,661,661,0
20241118,183300,83119514,661,661,661,661,0
20241118,183200,83119514,661,661,661,661,0
20241118,183100,83119514,661,661,661,661,0
20241118,183000,83119514,661,661,661,661,0
20241118,182900,83119514,661,661,661,661,0
20241118,182800,83119514,661,661,661,661,0
20241118,182700,83119514,661,661,661,661,0
20241118,182600,83119514,661,661,661,661,0
20241118,182500,83119514,661,661,661,661,0
20241118,182400,83119514,661,661,661,661,0
20241118,182300,83119514,661,661,661,661,0
20241118,182200,83119514,661,661,661,661,0
20241118,182100,83119514,661,661,661,661,0
20241118,182000,83119514,661,661,661,661,0
20241118,181900,83119514,661,661,661,661,0
20241118,181800,83119514,661,661,661,661,0
20241118,181700,83119514,661,661,661,661,0
20241118,181600,83119514,661,661,661,661,0
20241118,181500,83119514,661,661,661,661,0
20241118,181400,83119514,661,661,661,661,0
20241118,181300,83119514,661,661,661,661,0
20241118,181200,83119514,661,661,661,661,0
20241118,181100,83119514,661,661,661,661,0
20241118,181000,83119514,661,661,661,661,0
20241118,180900,83119514,661,661,661,661,0
20241118,180800,83119514,661,661,661,661,0
20241118,180700,83119514,661,661,661,661,71262
20241118,180600,83119514,661,661,661,661,0
20241118,180500,83119514,661,661,661,661,0
20241118,180400,83119514,661,661,661,661,0
20241118,180300,83119514,661,661,661,661,0
20241118,180200,83119514,661,661,661,661,0
20241118,180100,83119514,661,661,661,661,0
20241118,180000,83119514,661,661,661,661,0
20241118,175900,83119514,661,661,661,661,0
20241118,175800,83119514,661,661,661,661,0
20241118,175700,83119514,661,661,661,661,0
20241118,175600,83119514,661,661,661,661,0
20241118,175500,83119514,661,661,661,661,0
20241118,175400,83119514,661,661,661,661,0
20241118,175300,83119514,661,661,661,661,0
20241118,175200,83119514,661,661,661,661,0
20241118,175100,83119514,661,661,661,661,0
20241118,175000,83119514,661,661,661,661,0
20241118,174900,83119514,661,661,661,661,0
20241118,174800,83119514,661,661,661,661,0
20241118,174700,83119514,661,661,661,661,0
20241118,174600,83119514,661,661,661,661,0
20241118,174500,83119514,661,661,661,661,0
20241118,174400,83119514,661,661,661,661,0
20241118,174300,83119514,661,661,661,661,0
20241118,174200,83119514,661,661,661,661,0
20241118,174100,83119514,661,661,661,661,0
20241118,174000,83119514,661,661,661,661,0
20241118,173900,83119514,661,661,661,661,0
20241118,173800,83119514,661,661,661,661,0
20241118,173700,83119514,661,661,661,661,71262
20241118,173600,83119514,661,661,661,661,0
20241118,173500,83119514,661,661,661,661,0
20241118,173400,83119514,661,661,661,661,0
20241118,173300,83119514,661,661,661,661,0
20241118,173200,83119514,661,661,661,661,0
20241118,173100,83119514,661,661,661,661,0
20241118,173000,83119514,661,661,661,661,0
20241118,172900,83119514,661,661,661,661,0
20241118,172800,83119514,661,661,661,661,0
20241118,172700,83119514,661,661,661,661,0
20241118,172600,83119514,661,661,661,661,0
20241118,172500,83119514,661,661,661,661,0
20241118,172400,83119514,661,661,661,661,0
20241118,172300,83119514,661,661,661,661,0
20241118,172200,83119514,661,661,661,661,0
20241118,172100,83119514,661,661,661,661,0
20241118,172000,83119514,661,661,661,661,0
20241118,171900,83119514,661,661,661,661,0
20241118,171800,83119514,661,661,661,661,0
20241118,171700,83119514,661,661,661,661,0
20241118,171600,83119514,661,661,661,661,0
20241118,171500,83119514,661,661,661,661,0
20241118,171400,83119514,661,661,661,661,0
20241118,171300,83119514,661,661,661,661,0
20241118,171200,83119514,661,661,661,661,0
20241118,171100,83119514,661,661,661,661,0
20241118,171000,83119514,661,661,661,661,0
20241118,170900,83119514,661,661,661,661,0
20241118,170800,83119514,661,661,661,661,0
20241118,170700,83119514,661,661,661,661,71262
20241118,170600,83119514,661,661,661,661,0
20241118,170500,83119514,661,661,661,661,0
20241118,170400,83119514,661,661,661,661,0
20241118,170300,83119514,661,661,661,661,0
20241118,170200,83119514,661,661,661,661,0
20241118,170100,83119514,661,661,661,661,0
20241118,170000,83119514,661,661,661,661,0
20241118,165900,83119514,661,661,661,661,0
20241118,165800,83119514,661,661,661,661,0
20241118,165700,83119514,661,661,661,661,0
20241118,165600,83119514,661,661,661,661,0
20241118,165500,83119514,661,661,661,661,0
20241118,165400,83119514,661,661,661,661,0
20241118,165300,83119514,661,661,661,661,0
20241118,165200,83119514,661,661,661,661,0
20241118,165100,83119514,661,661,661,661,0
20241118,165000,83119514,661,661,661,661,0
20241118,164900,83119514,661,661,661,661,0
20241118,164800,83119514,661,661,661,661,0
20241118,164700,83119514,661,661,661,661,0
20241118,164600,83119514,661,661,661,661,0
20241118,164500,83119514,661,661,661,661,0
20241118,164400,83119514,661,661,661,661,0
20241118,164300,83119514,661,661,661,661,0
20241118,164200,83119514,661,661,661,661,0
20241118,164100,83119514,661,661,661,661,0
20241118,164000,83119514,661,661,661,661,0
20241118,163900,83119514,661,661,661,661,0
20241118,163800,83119514,661,661,661,661,0
20241118,163700,83119514,661,661,661,661,71262
20241118,163600,83119514,661,661,661,661,0
20241118,163500,83119514,661,661,661,661,0
20241118,163400,83119514,661,661,661,661,0
20241118,163300,83119514,661,661,661,661,0
20241118,163200,83119514,661,661,661,661,0
20241118,163100,83119514,661,661,661,661,0
20241118,163000,83119514,661,661,661,661,0
20241118,162900,83119514,661,661,661,661,0
20241118,162800,83119514,661,661,661,661,0
20241118,162700,83119514,661,661,661,661,0
20241118,162600,83119514,661,661,661,661,0
20241118,162500,83119514,661,661,661,661,0
20241118,162400,83119514,661,661,661,661,0
20241118,162300,83119514,661,661,661,661,0
20241118,162200,83119514,661,661,661,661,0
20241118,162100,83119514,661,661,661,661,0
20241118,162000,83119514,661,661,661,661,0
20241118,161900,83119514,661,661,661,661,0
20241118,161800,83119514,661,661,661,661,0
20241118,161700,83119514,661,661,661,661,0
20241118,161600,83119514,661,661,661,661,0
20241118,161500,83119514,661,661,661,661,0
20241118,161400,83119514,661,661,661,661,0
20241118,161300,83119514,661,661,661,661,0
20241118,161200,83119514,661,661,661,661,0
20241118,161100,83119514,661,661,661,661,0
20241118,161000,83119514,661,661,661,661,0
20241118,160900,83119514,661,661,661,661,0
20241118,160800,83119514,661,661,661,661,0
20241118,160700,83119514,661,661,661,661,71262
20241118,160600,83119514,661,661,661,661,0
20241118,160500,83119514,661,661,661,661,0
20241118,160400,83119514,661,661,661,661,0
20241118,160300,83119514,661,661,661,661,0
20241118,160200,83119514,661,661,661,661,0
20241118,160100,83119514,661,661,661,661,0
20241118,160000,83119514,661,661,661,661,0
20241118,155900,83119514,661,661,661,661,0
20241118,155800,83119514,661,661,661,661,0
20241118,155700,83119514,661,661,661,661,0
20241118,155600,83119514,661,661,661,661,0
20241118,155500,83119514,661,661,661,661,0
20241118,155400,83119514,661,661,661,661,0
20241118,155300,83119514,661,661,661,661,0
20241118,155200,83119514,661,661,661,661,0
20241118,155100,83119514,661,661,661,661,0
20241118,155000,83119514,661,661,661,661,0
20241118,154900,83119514,661,661,661,661,0
20241118,154800,83119514,661,661,661,661,0
20241118,154700,83119514,661,661,661,661,0
20241118,154600,83119514,661,661,661,661,0
20241118,154500,83119514,661,661,661,661,0
20241118,154400,83119514,661,661,661,661,0
20241118,154300,83119514,661,661,661,661,0
20241118,154200,83119514,661,661,661,661,0
20241118,154100,83119514,661,661,661,661,0
20241118,154000,83119514,661,661,661,661,0
20241118,153900,83119514,661,661,661,661,0
20241118,153800,83119514,661,661,661,661,0
20241118,153700,83119514,661,661,661,661,71262
20241118,153600,83119514,661,661,661,661,0
20241118,153500,83119514,661,661,661,661,0
20241118,153400,83119514,661,661,661,661,0
20241118,153300,83119514,661,661,661,661,0
20241118,153200,83119514,661,661,661,661,71262
20241118,153100,36015332,715,715,715,715,0
20241118,153000,36015332,715,715,715,715,0
20241118,152900,36015332,715,715,715,715,0
20241118,152800,36015332,715,715,715,715,0
20241118,152700,36015332,715,715,715,715,0
20241118,152600,36015332,715,715,715,715,0
20241118,152500,36015332,715,715,715,715,0
20241118,152400,36015332,715,715,715,715,0
20241118,152300,36015332,715,715,715,715,0
20241118,152200,36015332,715,715,715,715,0
20241118,152100,36015332,715,715,715,715,0
20241118,152000,36015332,715,715,715,715,0
20241118,151900,36015332,715,718,718,715,905
20241118,151800,35366064,722,722,722,722,0
20241118,151700,35366064,722,722,722,722,0
20241118,151600,35366064,722,722,722,722,0
20241118,151500,35366064,722,722,722,722,1
20241118,151400,35365342,720,720,720,720,63
20241118,151300,35319982,720,720,720,720,0
20241118,151200,35319982,720,720,720,720,508
20241118,151100,34954222,720,720,720,720,0
20241118,151000,34954222,720,720,720,720,0
20241118,150900,34954222,720,720,720,720,0
20241118,150800,34954222,720,720,720,720,1300
20241118,150700,34018222,720,720,720,720,1000
20241118,150600,33298222,724,724,724,724,0
20241118,150500,33298222,724,724,724,724,0
20241118,150400,33298222,724,724,724,724,63
20241118,150300,33252610,724,724,724,724,0
20241118,150200,33252610,724,724,724,724,0
20241118,150100,33252610,724,724,724,724,1
20241118,150000,33251886,720,720,720,720,0
20241118,145900,33251886,720,720,720,720,445
20241118,145800,32931486,720,720,720,720,31
20241118,145700,32909166,720,720,720,720,2
20241118,145600,32907726,718,720,720,718,46
20241118,145500,32874688,720,720,720,720,63
20241118,145400,32829328,720,720,720,720,0
20241118,145300,32829328,720,720,720,720,1
20241118,145200,32828608,718,718,718,718,0
20241118,145100,32828608,718,719,719,718,163
20241118,145000,32711484,720,720,720,720,0
20241118,144900,32711484,720,720,720,720,31
20241118,144800,32689164,720,720,720,720,12
20241118,144700,32680524,720,720,720,720,0
20241118,144600,32680524,720,720,720,720,93
20241118,144500,32613564,719,719,719,719,0
20241118,144400,32613564,719,719,719,719,0
20241118,144300,32613564,719,719,719,719,0
20241118,144200,32613564,719,719,719,719,0
20241118,144100,32613564,719,719,719,719,0
20241118,144000,32613564,719,719,719,719,0
20241118,143900,32613564,719,719,719,719,0
20241118,143800,32613564,719,719,719,719,0
20241118,143700,32613564,719,719,719,719,4
20241118,143600,32610688,718,718,718,718,0
20241118,143500,32610688,718,718,718,718,0
20241118,143400,32610688,718,718,718,718,0
20241118,143300,32610688,718,718,718,718,0
20241118,143200,32610688,718,718,718,718,11
20241118,143100,32602790,720,720,720,720,32
20241118,143000,32579750,720,720,720,720,0
20241118,142900,32579750,720,720,720,720,0
20241118,142800,32579750,720,720,720,720,0
20241118,142700,32579750,720,720,720,720,63
20241118,142600,32534390,718,718,718,718,0
20241118,142500,32534390,718,718,718,718,0
20241118,142400,32534390,718,718,718,718,0
20241118,142300,32534390,718,718,718,718,0
20241118,142200,32534390,718,718,718,718,610
20241118,142100,32096410,720,720,720,720,32
20241118,142000,32073370,720,720,720,720,0
20241118,141900,32073370,720,720,720,720,0
20241118,141800,32073370,720,720,720,720,63
20241118,141700,32028010,720,720,720,720,0
20241118,141600,32028010,720,720,720,720,0
20241118,141500,32028010,720,720,720,720,0
20241118,141400,32028010,720,720,720,720,0
20241118,141300,32028010,720,720,720,720,0
20241118,141200,32028010,720,720,720,720,32
20241118,141100,32004970,720,720,720,720,0
20241118,141000,32004970,720,720,720,720,0
20241118,140900,32004970,720,720,720,720,64
20241118,140800,31958890,720,720,720,720,0
20241118,140700,31958890,720,720,720,720,0
20241118,140600,31958890,720,720,720,720,0
20241118,140500,31958890,720,720,720,720,0
20241118,140400,31958890,720,720,720,720,0
20241118,140300,31958890,720,720,720,720,39
20241118,140200,31930810,720,720,720,720,0
20241118,140100,31930810,720,720,720,720,0
20241118,140000,31930810,720,720,720,720,64
20241118,135900,31884730,718,718,718,718,0
20241118,135800,31884730,718,718,718,718,0
20241118,135700,31884730,718,718,718,718,0
20241118,135600,31884730,718,718,718,718,0
20241118,135500,31884730,718,718,718,718,0
20241118,135400,31884730,718,718,718,718,0
20241118,135300,31884730,718,719,719,718,40
20241118,135200,31855984,720,720,720,720,0
20241118,135100,31855984,720,720,720,720,0
20241118,135000,31855984,720,720,720,720,64
20241118,134900,31809904,718,718,718,718,0
20241118,134800,31809904,718,718,718,718,0
20241118,134700,31809904,718,718,718,718,0
20241118,134600,31809904,718,718,718,718,1
20241118,134500,31809186,718,718,718,718,0
20241118,134400,31809186,718,719,719,718,510
20241118,134300,31442705,720,720,720,720,0
20241118,134200,31442705,720,720,720,720,0
20241118,134100,31442705,720,720,720,720,203
20241118,134000,31296545,720,720,720,720,0
20241118,133900,31296545,720,720,720,720,0
20241118,133800,31296545,720,720,720,720,0
20241118,133700,31296545,720,720,720,720,1
20241118,133600,31295825,718,718,718,718,0
20241118,133500,31295825,718,718,718,718,2
20241118,133400,31294389,718,718,718,718,0
20241118,133300,31294389,718,719,719,718,2250
20241118,133200,29677361,720,720,720,720,64
20241118,133100,29631281,722,722,722,722,0
20241118,133000,29631281,722,722,722,722,0
20241118,132900,29631281,722,722,722,722,0
20241118,132800,29631281,722,722,722,722,0
20241118,132700,29631281,722,722,722,722,32
20241118,132600,29608177,722,722,722,722,0
20241118,132500,29608177,722,722,722,722,0
20241118,132400,29608177,722,722,722,722,0
20241118,132300,29608177,722,723,723,722,84
20241118,132200,29547465,725,725,725,725,0
20241118,132100,29547465,725,725,725,725,0
20241118,132000,29547465,725,725,725,725,0
20241118,131900,29547465,725,725,725,725,0
20241118,131800,29547465,725,725,725,725,22
20241118,131700,29531515,725,725,725,725,32
20241118,131600,29508315,725,725,725,725,0
20241118,131500,29508315,725,725,725,725,100
20241118,131400,29435815,725,725,725,725,64
20241118,131300,29389415,724,724,724,724,0
20241118,131200,29389415,724,724,724,724,47
20241118,131100,29355387,724,724,724,724,0
20241118,131000,29355387,724,724,724,724,0
20241118,130900,29355387,724,724,724,724,1
20241118,130800,29354663,719,719,719,719,0
20241118,130700,29354663,719,719,719,719,6105
20241118,130600,24965168,724,724,724,724,0
20241118,130500,24965168,724,724,724,724,0
20241118,130400,24965168,724,724,724,724,64
20241118,130300,24918832,719,719,719,719,0
20241118,130200,24918832,719,719,719,719,0
20241118,130100,24918832,719,721,721,719,1000
20241118,130000,24199503,725,725,725,725,0
20241118,125900,24199503,725,725,725,725,0
20241118,125800,24199503,725,725,725,725,0
20241118,125700,24199503,725,725,725,725,0
20241118,125600,24199503,725,725,725,725,0
20241118,125500,24199503,725,725,725,725,64
20241118,125400,24153103,725,725,725,725,0
20241118,125300,24153103,725,725,725,725,0
20241118,125200,24153103,725,725,725,725,0
20241118,125100,24153103,725,725,725,725,0
20241118,125000,24153103,725,725,725,725,0
20241118,124900,24153103,725,725,725,725,32
20241118,124800,24129903,725,725,725,725,0
20241118,124700,24129903,725,725,725,725,0
20241118,124600,24129903,725,725,725,725,64
20241118,124500,24083503,726,726,726,726,0
20241118,124400,24083503,726,726,726,726,0
20241118,124300,24083503,726,726,726,726,0
20241118,124200,24083503,726,726,726,726,0
20241118,124100,24083503,726,726,726,726,0
20241118,124000,24083503,726,726,726,726,32
20241118,123900,24060271,726,726,726,726,0
20241118,123800,24060271,726,726,726,726,0
20241118,123700,24060271,726,726,726,726,0
20241118,123600,24060271,726,726,726,726,0
20241118,123500,24060271,726,726,726,726,0
20241118,123400,24060271,726,726,726,726,1
20241118,123300,24059545,718,721,721,718,1815
20241118,123200,22753829,726,724,726,724,4110
20241118,123100,19772461,724,724,724,724,32
20241118,123000,19749293,724,724,724,724,0
20241118,122900,19749293,724,724,724,724,0
20241118,122800,19749293,724,724,724,724,0
20241118,122700,19749293,724,724,724,721,67
20241118,122600,19700791,724,724,724,724,0
20241118,122500,19700791,724,724,724,724,0
20241118,122400,19700791,724,724,724,724,0
20241118,122300,19700791,724,724,724,724,0
20241118,122200,19700791,724,724,724,724,0
20241118,122100,19700791,724,724,724,724,0
20241118,122000,19700791,724,724,724,724,0
20241118,121900,19700791,724,724,724,724,0
20241118,121800,19700791,724,724,724,724,64
20241118,121700,19654455,725,725,725,725,0
20241118,121600,19654455,725,725,725,725,0
20241118,121500,19654455,725,725,725,725,0
20241118,121400,19654455,725,725,725,725,0
20241118,121300,19654455,725,725,725,725,0
20241118,121200,19654455,725,725,725,725,32
20241118,121100,19631255,725,725,725,725,0
20241118,121000,19631255,725,725,725,725,0
20241118,120900,19631255,725,725,725,725,64
20241118,120800,19584855,725,725,725,725,0
20241118,120700,19584855,725,725,725,725,0
20241118,120600,19584855,725,725,725,725,0
20241118,120500,19584855,725,725,725,725,0
20241118,120400,19584855,725,725,725,725,0
20241118,120300,19584855,725,725,725,725,32
20241118,120200,19561655,725,725,725,725,0
20241118,120100,19561655,725,725,725,725,0
20241118,120000,19561655,725,725,725,725,64
20241118,115900,19515255,725,725,725,725,0
20241118,115800,19515255,725,725,725,725,0
20241118,115700,19515255,725,725,725,725,0
20241118,115600,19515255,725,725,725,725,0
20241118,115500,19515255,725,725,725,725,0
20241118,115400,19515255,725,725,725,725,32
20241118,115300,19492055,725,725,725,725,0
20241118,115200,19492055,725,725,725,725,0
20241118,115100,19492055,725,725,725,725,0
20241118,115000,19492055,725,725,725,725,64
20241118,114900,19445655,725,725,725,725,0
20241118,114800,19445655,725,725,725,725,0
20241118,114700,19445655,725,725,725,725,0
20241118,114600,19445655,725,725,725,725,0
20241118,114500,19445655,725,725,725,725,0
20241118,114400,19445655,725,725,725,725,32
20241118,114300,19422455,725,725,725,725,0
20241118,114200,19422455,725,725,725,725,0
20241118,114100,19422455,725,725,725,725,64
20241118,114000,19376055,725,725,725,725,0
20241118,113900,19376055,725,725,725,725,0
20241118,113800,19376055,725,725,725,725,0
20241118,113700,19376055,725,725,725,725,0
20241118,113600,19376055,725,725,725,725,0
20241118,113500,19376055,725,725,725,725,32
20241118,113400,19352855,725,725,725,725,0
20241118,113300,19352855,725,725,725,725,0
20241118,113200,19352855,725,725,725,725,64
20241118,113100,19306455,720,720,720,720,0
20241118,113000,19306455,720,720,720,720,1710
20241118,112900,18075255,725,725,725,725,0
20241118,112800,18075255,725,725,725,725,585
20241118,112700,17651130,724,724,724,724,0
20241118,112600,17651130,724,724,724,724,32
20241118,112500,17627962,724,724,724,724,0
20241118,112400,17627962,724,724,724,724,0
20241118,112300,17627962,724,724,724,724,64
20241118,112200,17581626,724,724,724,724,0
20241118,112100,17581626,724,724,724,724,0
20241118,112000,17581626,724,724,724,724,0
20241118,111900,17581626,724,724,724,724,0
20241118,111800,17581626,724,724,724,724,0
20241118,111700,17581626,724,724,724,724,0
20241118,111600,17581626,724,724,724,724,0
20241118,111500,17581626,724,724,724,724,0
20241118,111400,17581626,724,724,724,724,64
20241118,111300,17535290,724,724,724,724,0
20241118,111200,17535290,724,724,724,724,0
20241118,111100,17535290,724,724,724,724,0
20241118,111000,17535290,724,724,724,724,0
20241118,110900,17535290,724,719,724,718,801
20241118,110800,16960030,720,723,723,720,3716
20241118,110700,14281932,724,724,724,724,595
20241118,110600,13851152,725,725,725,725,0
20241118,110500,13851152,725,725,725,725,0
20241118,110400,13851152,725,725,725,725,64
20241118,110300,13804752,725,725,725,725,0
20241118,110200,13804752,725,725,725,725,4
20241118,110100,13801852,724,724,724,724,0
20241118,110000,13801852,724,724,724,724,22
20241118,105900,13785924,724,724,724,724,0
20241118,105800,13785924,724,724,724,724,34
20241118,105700,13761308,725,724,725,724,250
20241118,105600,13580158,724,725,725,724,58
20241118,105500,13538116,725,725,725,725,315
20241118,105400,13309741,725,725,725,725,100
20241118,105300,13237241,725,725,725,725,0
20241118,105200,13237241,725,725,725,725,0
20241118,105100,13237241,725,725,725,725,0
20241118,105000,13237241,725,725,725,725,0
20241118,104900,13237241,725,725,725,725,32
20241118,104800,13214041,725,725,725,725,0
20241118,104700,13214041,725,725,725,725,5
20241118,104600,13210416,725,725,725,725,116
20241118,104500,13126316,724,724,724,724,0
20241118,104400,13126316,724,724,724,724,0
20241118,104300,13126316,724,724,724,724,350
20241118,104200,12872916,725,725,725,725,0
20241118,104100,12872916,725,725,725,725,0
20241118,104000,12872916,725,725,725,725,32
20241118,103900,12849716,725,725,725,725,1
20241118,103800,12848991,724,724,724,724,0
20241118,103700,12848991,724,725,725,724,332
20241118,103600,12608559,725,725,725,725,0
20241118,103500,12608559,725,725,725,725,0
20241118,103400,12608559,725,725,725,725,3
20241118,103300,12606384,724,724,724,724,0
20241118,103200,12606384,724,724,724,724,0
20241118,103100,12606384,724,725,725,724,182
20241118,103000,12474584,725,725,725,725,0
20241118,102900,12474584,725,725,725,725,0
20241118,102800,12474584,725,725,725,725,0
20241118,102700,12474584,725,725,725,725,64
20241118,102600,12428184,725,725,725,725,0
20241118,102500,12428184,725,725,725,725,0
20241118,102400,12428184,725,725,725,725,0
20241118,102300,12428184,725,725,725,725,100
20241118,102200,12355684,725,725,725,725,150
20241118,102100,12246934,725,725,725,725,232
20241118,102000,12078734,725,725,725,725,0
20241118,101900,12078734,725,725,725,725,0
20241118,101800,12078734,725,725,725,725,64
20241118,101700,12032334,725,725,725,725,0
20241118,101600,12032334,725,725,725,725,0
20241118,101500,12032334,725,725,725,725,6
20241118,101400,12027984,724,724,724,724,0
20241118,101300,12027984,724,725,725,724,231
20241118,101200,11860526,724,724,724,724,786
20241118,101100,11291462,724,724,724,724,0
20241118,101000,11291462,724,724,724,724,0
20241118,100900,11291462,724,724,724,724,64
20241118,100800,11245126,721,721,721,721,0
20241118,100700,11245126,721,721,721,721,0
20241118,100600,11245126,721,721,721,721,0
20241118,100500,11245126,721,721,721,721,1
20241118,100400,11244405,721,721,721,721,240
20241118,100300,11071365,721,721,721,721,139
20241118,100200,10971146,725,724,725,724,1500
20241118,100100,9883746,725,725,725,725,0
20241118,100000,9883746,725,725,725,725,64
20241118,095900,9837346,724,724,724,724,2
20241118,095800,9835898,725,725,725,725,0
20241118,095700,9835898,725,725,725,725,0
20241118,095600,9835898,725,725,725,725,0
20241118,095500,9835898,725,725,725,725,0
20241118,095400,9835898,725,725,725,725,32
20241118,095300,9812698,725,725,725,725,2900
20241118,095200,7710198,725,725,725,725,9
20241118,095100,7703673,725,725,725,725,0
20241118,095000,7703673,725,725,725,725,64
20241118,094900,7657273,725,725,725,725,0
20241118,094800,7657273,725,725,725,725,0
20241118,094700,7657273,725,725,725,725,20
20241118,094600,7642773,725,725,725,725,1
20241118,094500,7642048,725,725,725,725,0
20241118,094400,7642048,725,725,725,725,32
20241118,094300,7618848,725,725,725,725,7
20241118,094200,7613773,725,725,725,725,1
20241118,094100,7613048,725,725,725,725,64
20241118,094000,7566648,725,725,725,725,0
20241118,093900,7566648,725,725,725,725,0
20241118,093800,7566648,725,725,725,725,1
20241118,093700,7565923,721,721,721,721,0
20241118,093600,7565923,721,721,721,721,0
20241118,093500,7565923,721,721,721,721,0
20241118,093400,7565923,721,721,721,721,0
20241118,093300,7565923,721,721,721,721,105
20241118,093200,7490218,725,725,725,725,64
20241118,093100,7443818,725,725,725,725,0
20241118,093000,7443818,725,725,725,725,1
20241118,092900,7443093,721,725,725,721,230
20241118,092800,7277063,721,721,721,721,223
20241118,092700,7116280,726,726,726,726,0
20241118,092600,7116280,726,726,726,726,32
20241118,092500,7093048,726,726,726,726,509
20241118,092400,6723514,726,726,726,726,0
20241118,092300,6723514,726,726,726,726,64
20241118,092200,6677050,721,721,721,721,0
20241118,092100,6677050,721,721,721,721,0
20241118,092000,6677050,721,721,721,721,278
20241118,091900,6476612,720,720,720,720,0
20241118,091800,6476612,720,720,720,720,13
20241118,091700,6467252,726,726,726,726,32
20241118,091600,6444020,726,720,726,720,860
20241118,091500,5824760,720,720,720,720,0
20241118,091400,5824760,720,725,725,720,1064
20241118,091300,5058360,725,720,725,720,2002
20241118,091200,3616910,720,720,720,720,0
20241118,091100,3616910,720,720,720,720,1000
20241118,091000,2896910,720,721,721,720,621
20241118,090900,2449389,726,726,726,726,177
20241118,090800,2320887,727,727,727,727,148
20241118,090700,2213291,727,727,727,727,0
20241118,090600,2213291,727,727,727,727,200
20241118,090500,2067891,729,729,729,729,3
20241118,090400,2065704,729,729,729,729,1
20241118,090300,2064975,719,719,719,719,0
20241118,090200,2064975,719,719,719,719,964
20241118,090100,1371859,719,719,719,719,1
20241118,090000,1371140,716,716,716,716,1915
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183700 83119514 661 661 661 661 71262
3 20241118 183600 83119514 661 661 661 661 0
4 20241118 183500 83119514 661 661 661 661 0
5 20241118 183400 83119514 661 661 661 661 0
6 20241118 183300 83119514 661 661 661 661 0
7 20241118 183200 83119514 661 661 661 661 0
8 20241118 183100 83119514 661 661 661 661 0
9 20241118 183000 83119514 661 661 661 661 0
10 20241118 182900 83119514 661 661 661 661 0
11 20241118 182800 83119514 661 661 661 661 0
12 20241118 182700 83119514 661 661 661 661 0
13 20241118 182600 83119514 661 661 661 661 0
14 20241118 182500 83119514 661 661 661 661 0
15 20241118 182400 83119514 661 661 661 661 0
16 20241118 182300 83119514 661 661 661 661 0
17 20241118 182200 83119514 661 661 661 661 0
18 20241118 182100 83119514 661 661 661 661 0
19 20241118 182000 83119514 661 661 661 661 0
20 20241118 181900 83119514 661 661 661 661 0
21 20241118 181800 83119514 661 661 661 661 0
22 20241118 181700 83119514 661 661 661 661 0
23 20241118 181600 83119514 661 661 661 661 0
24 20241118 181500 83119514 661 661 661 661 0
25 20241118 181400 83119514 661 661 661 661 0
26 20241118 181300 83119514 661 661 661 661 0
27 20241118 181200 83119514 661 661 661 661 0
28 20241118 181100 83119514 661 661 661 661 0
29 20241118 181000 83119514 661 661 661 661 0
30 20241118 180900 83119514 661 661 661 661 0
31 20241118 180800 83119514 661 661 661 661 0
32 20241118 180700 83119514 661 661 661 661 71262
33 20241118 180600 83119514 661 661 661 661 0
34 20241118 180500 83119514 661 661 661 661 0
35 20241118 180400 83119514 661 661 661 661 0
36 20241118 180300 83119514 661 661 661 661 0
37 20241118 180200 83119514 661 661 661 661 0
38 20241118 180100 83119514 661 661 661 661 0
39 20241118 180000 83119514 661 661 661 661 0
40 20241118 175900 83119514 661 661 661 661 0
41 20241118 175800 83119514 661 661 661 661 0
42 20241118 175700 83119514 661 661 661 661 0
43 20241118 175600 83119514 661 661 661 661 0
44 20241118 175500 83119514 661 661 661 661 0
45 20241118 175400 83119514 661 661 661 661 0
46 20241118 175300 83119514 661 661 661 661 0
47 20241118 175200 83119514 661 661 661 661 0
48 20241118 175100 83119514 661 661 661 661 0
49 20241118 175000 83119514 661 661 661 661 0
50 20241118 174900 83119514 661 661 661 661 0
51 20241118 174800 83119514 661 661 661 661 0
52 20241118 174700 83119514 661 661 661 661 0
53 20241118 174600 83119514 661 661 661 661 0
54 20241118 174500 83119514 661 661 661 661 0
55 20241118 174400 83119514 661 661 661 661 0
56 20241118 174300 83119514 661 661 661 661 0
57 20241118 174200 83119514 661 661 661 661 0
58 20241118 174100 83119514 661 661 661 661 0
59 20241118 174000 83119514 661 661 661 661 0
60 20241118 173900 83119514 661 661 661 661 0
61 20241118 173800 83119514 661 661 661 661 0
62 20241118 173700 83119514 661 661 661 661 71262
63 20241118 173600 83119514 661 661 661 661 0
64 20241118 173500 83119514 661 661 661 661 0
65 20241118 173400 83119514 661 661 661 661 0
66 20241118 173300 83119514 661 661 661 661 0
67 20241118 173200 83119514 661 661 661 661 0
68 20241118 173100 83119514 661 661 661 661 0
69 20241118 173000 83119514 661 661 661 661 0
70 20241118 172900 83119514 661 661 661 661 0
71 20241118 172800 83119514 661 661 661 661 0
72 20241118 172700 83119514 661 661 661 661 0
73 20241118 172600 83119514 661 661 661 661 0
74 20241118 172500 83119514 661 661 661 661 0
75 20241118 172400 83119514 661 661 661 661 0
76 20241118 172300 83119514 661 661 661 661 0
77 20241118 172200 83119514 661 661 661 661 0
78 20241118 172100 83119514 661 661 661 661 0
79 20241118 172000 83119514 661 661 661 661 0
80 20241118 171900 83119514 661 661 661 661 0
81 20241118 171800 83119514 661 661 661 661 0
82 20241118 171700 83119514 661 661 661 661 0
83 20241118 171600 83119514 661 661 661 661 0
84 20241118 171500 83119514 661 661 661 661 0
85 20241118 171400 83119514 661 661 661 661 0
86 20241118 171300 83119514 661 661 661 661 0
87 20241118 171200 83119514 661 661 661 661 0
88 20241118 171100 83119514 661 661 661 661 0
89 20241118 171000 83119514 661 661 661 661 0
90 20241118 170900 83119514 661 661 661 661 0
91 20241118 170800 83119514 661 661 661 661 0
92 20241118 170700 83119514 661 661 661 661 71262
93 20241118 170600 83119514 661 661 661 661 0
94 20241118 170500 83119514 661 661 661 661 0
95 20241118 170400 83119514 661 661 661 661 0
96 20241118 170300 83119514 661 661 661 661 0
97 20241118 170200 83119514 661 661 661 661 0
98 20241118 170100 83119514 661 661 661 661 0
99 20241118 170000 83119514 661 661 661 661 0
100 20241118 165900 83119514 661 661 661 661 0
101 20241118 165800 83119514 661 661 661 661 0
102 20241118 165700 83119514 661 661 661 661 0
103 20241118 165600 83119514 661 661 661 661 0
104 20241118 165500 83119514 661 661 661 661 0
105 20241118 165400 83119514 661 661 661 661 0
106 20241118 165300 83119514 661 661 661 661 0
107 20241118 165200 83119514 661 661 661 661 0
108 20241118 165100 83119514 661 661 661 661 0
109 20241118 165000 83119514 661 661 661 661 0
110 20241118 164900 83119514 661 661 661 661 0
111 20241118 164800 83119514 661 661 661 661 0
112 20241118 164700 83119514 661 661 661 661 0
113 20241118 164600 83119514 661 661 661 661 0
114 20241118 164500 83119514 661 661 661 661 0
115 20241118 164400 83119514 661 661 661 661 0
116 20241118 164300 83119514 661 661 661 661 0
117 20241118 164200 83119514 661 661 661 661 0
118 20241118 164100 83119514 661 661 661 661 0
119 20241118 164000 83119514 661 661 661 661 0
120 20241118 163900 83119514 661 661 661 661 0
121 20241118 163800 83119514 661 661 661 661 0
122 20241118 163700 83119514 661 661 661 661 71262
123 20241118 163600 83119514 661 661 661 661 0
124 20241118 163500 83119514 661 661 661 661 0
125 20241118 163400 83119514 661 661 661 661 0
126 20241118 163300 83119514 661 661 661 661 0
127 20241118 163200 83119514 661 661 661 661 0
128 20241118 163100 83119514 661 661 661 661 0
129 20241118 163000 83119514 661 661 661 661 0
130 20241118 162900 83119514 661 661 661 661 0
131 20241118 162800 83119514 661 661 661 661 0
132 20241118 162700 83119514 661 661 661 661 0
133 20241118 162600 83119514 661 661 661 661 0
134 20241118 162500 83119514 661 661 661 661 0
135 20241118 162400 83119514 661 661 661 661 0
136 20241118 162300 83119514 661 661 661 661 0
137 20241118 162200 83119514 661 661 661 661 0
138 20241118 162100 83119514 661 661 661 661 0
139 20241118 162000 83119514 661 661 661 661 0
140 20241118 161900 83119514 661 661 661 661 0
141 20241118 161800 83119514 661 661 661 661 0
142 20241118 161700 83119514 661 661 661 661 0
143 20241118 161600 83119514 661 661 661 661 0
144 20241118 161500 83119514 661 661 661 661 0
145 20241118 161400 83119514 661 661 661 661 0
146 20241118 161300 83119514 661 661 661 661 0
147 20241118 161200 83119514 661 661 661 661 0
148 20241118 161100 83119514 661 661 661 661 0
149 20241118 161000 83119514 661 661 661 661 0
150 20241118 160900 83119514 661 661 661 661 0
151 20241118 160800 83119514 661 661 661 661 0
152 20241118 160700 83119514 661 661 661 661 71262
153 20241118 160600 83119514 661 661 661 661 0
154 20241118 160500 83119514 661 661 661 661 0
155 20241118 160400 83119514 661 661 661 661 0
156 20241118 160300 83119514 661 661 661 661 0
157 20241118 160200 83119514 661 661 661 661 0
158 20241118 160100 83119514 661 661 661 661 0
159 20241118 160000 83119514 661 661 661 661 0
160 20241118 155900 83119514 661 661 661 661 0
161 20241118 155800 83119514 661 661 661 661 0
162 20241118 155700 83119514 661 661 661 661 0
163 20241118 155600 83119514 661 661 661 661 0
164 20241118 155500 83119514 661 661 661 661 0
165 20241118 155400 83119514 661 661 661 661 0
166 20241118 155300 83119514 661 661 661 661 0
167 20241118 155200 83119514 661 661 661 661 0
168 20241118 155100 83119514 661 661 661 661 0
169 20241118 155000 83119514 661 661 661 661 0
170 20241118 154900 83119514 661 661 661 661 0
171 20241118 154800 83119514 661 661 661 661 0
172 20241118 154700 83119514 661 661 661 661 0
173 20241118 154600 83119514 661 661 661 661 0
174 20241118 154500 83119514 661 661 661 661 0
175 20241118 154400 83119514 661 661 661 661 0
176 20241118 154300 83119514 661 661 661 661 0
177 20241118 154200 83119514 661 661 661 661 0
178 20241118 154100 83119514 661 661 661 661 0
179 20241118 154000 83119514 661 661 661 661 0
180 20241118 153900 83119514 661 661 661 661 0
181 20241118 153800 83119514 661 661 661 661 0
182 20241118 153700 83119514 661 661 661 661 71262
183 20241118 153600 83119514 661 661 661 661 0
184 20241118 153500 83119514 661 661 661 661 0
185 20241118 153400 83119514 661 661 661 661 0
186 20241118 153300 83119514 661 661 661 661 0
187 20241118 153200 83119514 661 661 661 661 71262
188 20241118 153100 36015332 715 715 715 715 0
189 20241118 153000 36015332 715 715 715 715 0
190 20241118 152900 36015332 715 715 715 715 0
191 20241118 152800 36015332 715 715 715 715 0
192 20241118 152700 36015332 715 715 715 715 0
193 20241118 152600 36015332 715 715 715 715 0
194 20241118 152500 36015332 715 715 715 715 0
195 20241118 152400 36015332 715 715 715 715 0
196 20241118 152300 36015332 715 715 715 715 0
197 20241118 152200 36015332 715 715 715 715 0
198 20241118 152100 36015332 715 715 715 715 0
199 20241118 152000 36015332 715 715 715 715 0
200 20241118 151900 36015332 715 718 718 715 905
201 20241118 151800 35366064 722 722 722 722 0
202 20241118 151700 35366064 722 722 722 722 0
203 20241118 151600 35366064 722 722 722 722 0
204 20241118 151500 35366064 722 722 722 722 1
205 20241118 151400 35365342 720 720 720 720 63
206 20241118 151300 35319982 720 720 720 720 0
207 20241118 151200 35319982 720 720 720 720 508
208 20241118 151100 34954222 720 720 720 720 0
209 20241118 151000 34954222 720 720 720 720 0
210 20241118 150900 34954222 720 720 720 720 0
211 20241118 150800 34954222 720 720 720 720 1300
212 20241118 150700 34018222 720 720 720 720 1000
213 20241118 150600 33298222 724 724 724 724 0
214 20241118 150500 33298222 724 724 724 724 0
215 20241118 150400 33298222 724 724 724 724 63
216 20241118 150300 33252610 724 724 724 724 0
217 20241118 150200 33252610 724 724 724 724 0
218 20241118 150100 33252610 724 724 724 724 1
219 20241118 150000 33251886 720 720 720 720 0
220 20241118 145900 33251886 720 720 720 720 445
221 20241118 145800 32931486 720 720 720 720 31
222 20241118 145700 32909166 720 720 720 720 2
223 20241118 145600 32907726 718 720 720 718 46
224 20241118 145500 32874688 720 720 720 720 63
225 20241118 145400 32829328 720 720 720 720 0
226 20241118 145300 32829328 720 720 720 720 1
227 20241118 145200 32828608 718 718 718 718 0
228 20241118 145100 32828608 718 719 719 718 163
229 20241118 145000 32711484 720 720 720 720 0
230 20241118 144900 32711484 720 720 720 720 31
231 20241118 144800 32689164 720 720 720 720 12
232 20241118 144700 32680524 720 720 720 720 0
233 20241118 144600 32680524 720 720 720 720 93
234 20241118 144500 32613564 719 719 719 719 0
235 20241118 144400 32613564 719 719 719 719 0
236 20241118 144300 32613564 719 719 719 719 0
237 20241118 144200 32613564 719 719 719 719 0
238 20241118 144100 32613564 719 719 719 719 0
239 20241118 144000 32613564 719 719 719 719 0
240 20241118 143900 32613564 719 719 719 719 0
241 20241118 143800 32613564 719 719 719 719 0
242 20241118 143700 32613564 719 719 719 719 4
243 20241118 143600 32610688 718 718 718 718 0
244 20241118 143500 32610688 718 718 718 718 0
245 20241118 143400 32610688 718 718 718 718 0
246 20241118 143300 32610688 718 718 718 718 0
247 20241118 143200 32610688 718 718 718 718 11
248 20241118 143100 32602790 720 720 720 720 32
249 20241118 143000 32579750 720 720 720 720 0
250 20241118 142900 32579750 720 720 720 720 0
251 20241118 142800 32579750 720 720 720 720 0
252 20241118 142700 32579750 720 720 720 720 63
253 20241118 142600 32534390 718 718 718 718 0
254 20241118 142500 32534390 718 718 718 718 0
255 20241118 142400 32534390 718 718 718 718 0
256 20241118 142300 32534390 718 718 718 718 0
257 20241118 142200 32534390 718 718 718 718 610
258 20241118 142100 32096410 720 720 720 720 32
259 20241118 142000 32073370 720 720 720 720 0
260 20241118 141900 32073370 720 720 720 720 0
261 20241118 141800 32073370 720 720 720 720 63
262 20241118 141700 32028010 720 720 720 720 0
263 20241118 141600 32028010 720 720 720 720 0
264 20241118 141500 32028010 720 720 720 720 0
265 20241118 141400 32028010 720 720 720 720 0
266 20241118 141300 32028010 720 720 720 720 0
267 20241118 141200 32028010 720 720 720 720 32
268 20241118 141100 32004970 720 720 720 720 0
269 20241118 141000 32004970 720 720 720 720 0
270 20241118 140900 32004970 720 720 720 720 64
271 20241118 140800 31958890 720 720 720 720 0
272 20241118 140700 31958890 720 720 720 720 0
273 20241118 140600 31958890 720 720 720 720 0
274 20241118 140500 31958890 720 720 720 720 0
275 20241118 140400 31958890 720 720 720 720 0
276 20241118 140300 31958890 720 720 720 720 39
277 20241118 140200 31930810 720 720 720 720 0
278 20241118 140100 31930810 720 720 720 720 0
279 20241118 140000 31930810 720 720 720 720 64
280 20241118 135900 31884730 718 718 718 718 0
281 20241118 135800 31884730 718 718 718 718 0
282 20241118 135700 31884730 718 718 718 718 0
283 20241118 135600 31884730 718 718 718 718 0
284 20241118 135500 31884730 718 718 718 718 0
285 20241118 135400 31884730 718 718 718 718 0
286 20241118 135300 31884730 718 719 719 718 40
287 20241118 135200 31855984 720 720 720 720 0
288 20241118 135100 31855984 720 720 720 720 0
289 20241118 135000 31855984 720 720 720 720 64
290 20241118 134900 31809904 718 718 718 718 0
291 20241118 134800 31809904 718 718 718 718 0
292 20241118 134700 31809904 718 718 718 718 0
293 20241118 134600 31809904 718 718 718 718 1
294 20241118 134500 31809186 718 718 718 718 0
295 20241118 134400 31809186 718 719 719 718 510
296 20241118 134300 31442705 720 720 720 720 0
297 20241118 134200 31442705 720 720 720 720 0
298 20241118 134100 31442705 720 720 720 720 203
299 20241118 134000 31296545 720 720 720 720 0
300 20241118 133900 31296545 720 720 720 720 0
301 20241118 133800 31296545 720 720 720 720 0
302 20241118 133700 31296545 720 720 720 720 1
303 20241118 133600 31295825 718 718 718 718 0
304 20241118 133500 31295825 718 718 718 718 2
305 20241118 133400 31294389 718 718 718 718 0
306 20241118 133300 31294389 718 719 719 718 2250
307 20241118 133200 29677361 720 720 720 720 64
308 20241118 133100 29631281 722 722 722 722 0
309 20241118 133000 29631281 722 722 722 722 0
310 20241118 132900 29631281 722 722 722 722 0
311 20241118 132800 29631281 722 722 722 722 0
312 20241118 132700 29631281 722 722 722 722 32
313 20241118 132600 29608177 722 722 722 722 0
314 20241118 132500 29608177 722 722 722 722 0
315 20241118 132400 29608177 722 722 722 722 0
316 20241118 132300 29608177 722 723 723 722 84
317 20241118 132200 29547465 725 725 725 725 0
318 20241118 132100 29547465 725 725 725 725 0
319 20241118 132000 29547465 725 725 725 725 0
320 20241118 131900 29547465 725 725 725 725 0
321 20241118 131800 29547465 725 725 725 725 22
322 20241118 131700 29531515 725 725 725 725 32
323 20241118 131600 29508315 725 725 725 725 0
324 20241118 131500 29508315 725 725 725 725 100
325 20241118 131400 29435815 725 725 725 725 64
326 20241118 131300 29389415 724 724 724 724 0
327 20241118 131200 29389415 724 724 724 724 47
328 20241118 131100 29355387 724 724 724 724 0
329 20241118 131000 29355387 724 724 724 724 0
330 20241118 130900 29355387 724 724 724 724 1
331 20241118 130800 29354663 719 719 719 719 0
332 20241118 130700 29354663 719 719 719 719 6105
333 20241118 130600 24965168 724 724 724 724 0
334 20241118 130500 24965168 724 724 724 724 0
335 20241118 130400 24965168 724 724 724 724 64
336 20241118 130300 24918832 719 719 719 719 0
337 20241118 130200 24918832 719 719 719 719 0
338 20241118 130100 24918832 719 721 721 719 1000
339 20241118 130000 24199503 725 725 725 725 0
340 20241118 125900 24199503 725 725 725 725 0
341 20241118 125800 24199503 725 725 725 725 0
342 20241118 125700 24199503 725 725 725 725 0
343 20241118 125600 24199503 725 725 725 725 0
344 20241118 125500 24199503 725 725 725 725 64
345 20241118 125400 24153103 725 725 725 725 0
346 20241118 125300 24153103 725 725 725 725 0
347 20241118 125200 24153103 725 725 725 725 0
348 20241118 125100 24153103 725 725 725 725 0
349 20241118 125000 24153103 725 725 725 725 0
350 20241118 124900 24153103 725 725 725 725 32
351 20241118 124800 24129903 725 725 725 725 0
352 20241118 124700 24129903 725 725 725 725 0
353 20241118 124600 24129903 725 725 725 725 64
354 20241118 124500 24083503 726 726 726 726 0
355 20241118 124400 24083503 726 726 726 726 0
356 20241118 124300 24083503 726 726 726 726 0
357 20241118 124200 24083503 726 726 726 726 0
358 20241118 124100 24083503 726 726 726 726 0
359 20241118 124000 24083503 726 726 726 726 32
360 20241118 123900 24060271 726 726 726 726 0
361 20241118 123800 24060271 726 726 726 726 0
362 20241118 123700 24060271 726 726 726 726 0
363 20241118 123600 24060271 726 726 726 726 0
364 20241118 123500 24060271 726 726 726 726 0
365 20241118 123400 24060271 726 726 726 726 1
366 20241118 123300 24059545 718 721 721 718 1815
367 20241118 123200 22753829 726 724 726 724 4110
368 20241118 123100 19772461 724 724 724 724 32
369 20241118 123000 19749293 724 724 724 724 0
370 20241118 122900 19749293 724 724 724 724 0
371 20241118 122800 19749293 724 724 724 724 0
372 20241118 122700 19749293 724 724 724 721 67
373 20241118 122600 19700791 724 724 724 724 0
374 20241118 122500 19700791 724 724 724 724 0
375 20241118 122400 19700791 724 724 724 724 0
376 20241118 122300 19700791 724 724 724 724 0
377 20241118 122200 19700791 724 724 724 724 0
378 20241118 122100 19700791 724 724 724 724 0
379 20241118 122000 19700791 724 724 724 724 0
380 20241118 121900 19700791 724 724 724 724 0
381 20241118 121800 19700791 724 724 724 724 64
382 20241118 121700 19654455 725 725 725 725 0
383 20241118 121600 19654455 725 725 725 725 0
384 20241118 121500 19654455 725 725 725 725 0
385 20241118 121400 19654455 725 725 725 725 0
386 20241118 121300 19654455 725 725 725 725 0
387 20241118 121200 19654455 725 725 725 725 32
388 20241118 121100 19631255 725 725 725 725 0
389 20241118 121000 19631255 725 725 725 725 0
390 20241118 120900 19631255 725 725 725 725 64
391 20241118 120800 19584855 725 725 725 725 0
392 20241118 120700 19584855 725 725 725 725 0
393 20241118 120600 19584855 725 725 725 725 0
394 20241118 120500 19584855 725 725 725 725 0
395 20241118 120400 19584855 725 725 725 725 0
396 20241118 120300 19584855 725 725 725 725 32
397 20241118 120200 19561655 725 725 725 725 0
398 20241118 120100 19561655 725 725 725 725 0
399 20241118 120000 19561655 725 725 725 725 64
400 20241118 115900 19515255 725 725 725 725 0
401 20241118 115800 19515255 725 725 725 725 0
402 20241118 115700 19515255 725 725 725 725 0
403 20241118 115600 19515255 725 725 725 725 0
404 20241118 115500 19515255 725 725 725 725 0
405 20241118 115400 19515255 725 725 725 725 32
406 20241118 115300 19492055 725 725 725 725 0
407 20241118 115200 19492055 725 725 725 725 0
408 20241118 115100 19492055 725 725 725 725 0
409 20241118 115000 19492055 725 725 725 725 64
410 20241118 114900 19445655 725 725 725 725 0
411 20241118 114800 19445655 725 725 725 725 0
412 20241118 114700 19445655 725 725 725 725 0
413 20241118 114600 19445655 725 725 725 725 0
414 20241118 114500 19445655 725 725 725 725 0
415 20241118 114400 19445655 725 725 725 725 32
416 20241118 114300 19422455 725 725 725 725 0
417 20241118 114200 19422455 725 725 725 725 0
418 20241118 114100 19422455 725 725 725 725 64
419 20241118 114000 19376055 725 725 725 725 0
420 20241118 113900 19376055 725 725 725 725 0
421 20241118 113800 19376055 725 725 725 725 0
422 20241118 113700 19376055 725 725 725 725 0
423 20241118 113600 19376055 725 725 725 725 0
424 20241118 113500 19376055 725 725 725 725 32
425 20241118 113400 19352855 725 725 725 725 0
426 20241118 113300 19352855 725 725 725 725 0
427 20241118 113200 19352855 725 725 725 725 64
428 20241118 113100 19306455 720 720 720 720 0
429 20241118 113000 19306455 720 720 720 720 1710
430 20241118 112900 18075255 725 725 725 725 0
431 20241118 112800 18075255 725 725 725 725 585
432 20241118 112700 17651130 724 724 724 724 0
433 20241118 112600 17651130 724 724 724 724 32
434 20241118 112500 17627962 724 724 724 724 0
435 20241118 112400 17627962 724 724 724 724 0
436 20241118 112300 17627962 724 724 724 724 64
437 20241118 112200 17581626 724 724 724 724 0
438 20241118 112100 17581626 724 724 724 724 0
439 20241118 112000 17581626 724 724 724 724 0
440 20241118 111900 17581626 724 724 724 724 0
441 20241118 111800 17581626 724 724 724 724 0
442 20241118 111700 17581626 724 724 724 724 0
443 20241118 111600 17581626 724 724 724 724 0
444 20241118 111500 17581626 724 724 724 724 0
445 20241118 111400 17581626 724 724 724 724 64
446 20241118 111300 17535290 724 724 724 724 0
447 20241118 111200 17535290 724 724 724 724 0
448 20241118 111100 17535290 724 724 724 724 0
449 20241118 111000 17535290 724 724 724 724 0
450 20241118 110900 17535290 724 719 724 718 801
451 20241118 110800 16960030 720 723 723 720 3716
452 20241118 110700 14281932 724 724 724 724 595
453 20241118 110600 13851152 725 725 725 725 0
454 20241118 110500 13851152 725 725 725 725 0
455 20241118 110400 13851152 725 725 725 725 64
456 20241118 110300 13804752 725 725 725 725 0
457 20241118 110200 13804752 725 725 725 725 4
458 20241118 110100 13801852 724 724 724 724 0
459 20241118 110000 13801852 724 724 724 724 22
460 20241118 105900 13785924 724 724 724 724 0
461 20241118 105800 13785924 724 724 724 724 34
462 20241118 105700 13761308 725 724 725 724 250
463 20241118 105600 13580158 724 725 725 724 58
464 20241118 105500 13538116 725 725 725 725 315
465 20241118 105400 13309741 725 725 725 725 100
466 20241118 105300 13237241 725 725 725 725 0
467 20241118 105200 13237241 725 725 725 725 0
468 20241118 105100 13237241 725 725 725 725 0
469 20241118 105000 13237241 725 725 725 725 0
470 20241118 104900 13237241 725 725 725 725 32
471 20241118 104800 13214041 725 725 725 725 0
472 20241118 104700 13214041 725 725 725 725 5
473 20241118 104600 13210416 725 725 725 725 116
474 20241118 104500 13126316 724 724 724 724 0
475 20241118 104400 13126316 724 724 724 724 0
476 20241118 104300 13126316 724 724 724 724 350
477 20241118 104200 12872916 725 725 725 725 0
478 20241118 104100 12872916 725 725 725 725 0
479 20241118 104000 12872916 725 725 725 725 32
480 20241118 103900 12849716 725 725 725 725 1
481 20241118 103800 12848991 724 724 724 724 0
482 20241118 103700 12848991 724 725 725 724 332
483 20241118 103600 12608559 725 725 725 725 0
484 20241118 103500 12608559 725 725 725 725 0
485 20241118 103400 12608559 725 725 725 725 3
486 20241118 103300 12606384 724 724 724 724 0
487 20241118 103200 12606384 724 724 724 724 0
488 20241118 103100 12606384 724 725 725 724 182
489 20241118 103000 12474584 725 725 725 725 0
490 20241118 102900 12474584 725 725 725 725 0
491 20241118 102800 12474584 725 725 725 725 0
492 20241118 102700 12474584 725 725 725 725 64
493 20241118 102600 12428184 725 725 725 725 0
494 20241118 102500 12428184 725 725 725 725 0
495 20241118 102400 12428184 725 725 725 725 0
496 20241118 102300 12428184 725 725 725 725 100
497 20241118 102200 12355684 725 725 725 725 150
498 20241118 102100 12246934 725 725 725 725 232
499 20241118 102000 12078734 725 725 725 725 0
500 20241118 101900 12078734 725 725 725 725 0
501 20241118 101800 12078734 725 725 725 725 64
502 20241118 101700 12032334 725 725 725 725 0
503 20241118 101600 12032334 725 725 725 725 0
504 20241118 101500 12032334 725 725 725 725 6
505 20241118 101400 12027984 724 724 724 724 0
506 20241118 101300 12027984 724 725 725 724 231
507 20241118 101200 11860526 724 724 724 724 786
508 20241118 101100 11291462 724 724 724 724 0
509 20241118 101000 11291462 724 724 724 724 0
510 20241118 100900 11291462 724 724 724 724 64
511 20241118 100800 11245126 721 721 721 721 0
512 20241118 100700 11245126 721 721 721 721 0
513 20241118 100600 11245126 721 721 721 721 0
514 20241118 100500 11245126 721 721 721 721 1
515 20241118 100400 11244405 721 721 721 721 240
516 20241118 100300 11071365 721 721 721 721 139
517 20241118 100200 10971146 725 724 725 724 1500
518 20241118 100100 9883746 725 725 725 725 0
519 20241118 100000 9883746 725 725 725 725 64
520 20241118 095900 9837346 724 724 724 724 2
521 20241118 095800 9835898 725 725 725 725 0
522 20241118 095700 9835898 725 725 725 725 0
523 20241118 095600 9835898 725 725 725 725 0
524 20241118 095500 9835898 725 725 725 725 0
525 20241118 095400 9835898 725 725 725 725 32
526 20241118 095300 9812698 725 725 725 725 2900
527 20241118 095200 7710198 725 725 725 725 9
528 20241118 095100 7703673 725 725 725 725 0
529 20241118 095000 7703673 725 725 725 725 64
530 20241118 094900 7657273 725 725 725 725 0
531 20241118 094800 7657273 725 725 725 725 0
532 20241118 094700 7657273 725 725 725 725 20
533 20241118 094600 7642773 725 725 725 725 1
534 20241118 094500 7642048 725 725 725 725 0
535 20241118 094400 7642048 725 725 725 725 32
536 20241118 094300 7618848 725 725 725 725 7
537 20241118 094200 7613773 725 725 725 725 1
538 20241118 094100 7613048 725 725 725 725 64
539 20241118 094000 7566648 725 725 725 725 0
540 20241118 093900 7566648 725 725 725 725 0
541 20241118 093800 7566648 725 725 725 725 1
542 20241118 093700 7565923 721 721 721 721 0
543 20241118 093600 7565923 721 721 721 721 0
544 20241118 093500 7565923 721 721 721 721 0
545 20241118 093400 7565923 721 721 721 721 0
546 20241118 093300 7565923 721 721 721 721 105
547 20241118 093200 7490218 725 725 725 725 64
548 20241118 093100 7443818 725 725 725 725 0
549 20241118 093000 7443818 725 725 725 725 1
550 20241118 092900 7443093 721 725 725 721 230
551 20241118 092800 7277063 721 721 721 721 223
552 20241118 092700 7116280 726 726 726 726 0
553 20241118 092600 7116280 726 726 726 726 32
554 20241118 092500 7093048 726 726 726 726 509
555 20241118 092400 6723514 726 726 726 726 0
556 20241118 092300 6723514 726 726 726 726 64
557 20241118 092200 6677050 721 721 721 721 0
558 20241118 092100 6677050 721 721 721 721 0
559 20241118 092000 6677050 721 721 721 721 278
560 20241118 091900 6476612 720 720 720 720 0
561 20241118 091800 6476612 720 720 720 720 13
562 20241118 091700 6467252 726 726 726 726 32
563 20241118 091600 6444020 726 720 726 720 860
564 20241118 091500 5824760 720 720 720 720 0
565 20241118 091400 5824760 720 725 725 720 1064
566 20241118 091300 5058360 725 720 725 720 2002
567 20241118 091200 3616910 720 720 720 720 0
568 20241118 091100 3616910 720 720 720 720 1000
569 20241118 091000 2896910 720 721 721 720 621
570 20241118 090900 2449389 726 726 726 726 177
571 20241118 090800 2320887 727 727 727 727 148
572 20241118 090700 2213291 727 727 727 727 0
573 20241118 090600 2213291 727 727 727 727 200
574 20241118 090500 2067891 729 729 729 729 3
575 20241118 090400 2065704 729 729 729 729 1
576 20241118 090300 2064975 719 719 719 719 0
577 20241118 090200 2064975 719 719 719 719 964
578 20241118 090100 1371859 719 719 719 719 1
579 20241118 090000 1371140 716 716 716 716 1915