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

591
007720/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184900,632778108,843,843,843,843,26119
20241118,184800,632778108,843,843,843,843,0
20241118,184700,632778108,843,843,843,843,0
20241118,184600,632778108,843,843,843,843,0
20241118,184500,632778108,843,843,843,843,0
20241118,184400,632778108,843,843,843,843,0
20241118,184300,632778108,843,843,843,843,0
20241118,184200,632778108,843,843,843,843,0
20241118,184100,632778108,843,843,843,843,0
20241118,184000,632778108,843,843,843,843,0
20241118,183900,632778108,843,843,843,843,0
20241118,183800,632778108,843,843,843,843,0
20241118,183700,632778108,843,843,843,843,0
20241118,183600,632778108,843,843,843,843,0
20241118,183500,632778108,843,843,843,843,0
20241118,183400,632778108,843,843,843,843,0
20241118,183300,632778108,843,843,843,843,0
20241118,183200,632778108,843,843,843,843,0
20241118,183100,632778108,843,843,843,843,0
20241118,183000,632778108,843,843,843,843,0
20241118,182900,632778108,843,843,843,843,0
20241118,182800,632778108,843,843,843,843,0
20241118,182700,632778108,843,843,843,843,0
20241118,182600,632778108,843,843,843,843,0
20241118,182500,632778108,843,843,843,843,0
20241118,182400,632778108,843,843,843,843,0
20241118,182300,632778108,843,843,843,843,0
20241118,182200,632778108,843,843,843,843,0
20241118,182100,632778108,843,843,843,843,0
20241118,182000,632778108,843,843,843,843,0
20241118,181900,632778108,843,843,843,843,26119
20241118,181800,632778108,843,843,843,843,0
20241118,181700,632778108,843,843,843,843,0
20241118,181600,632778108,843,843,843,843,0
20241118,181500,632778108,843,843,843,843,0
20241118,181400,632778108,843,843,843,843,0
20241118,181300,632778108,843,843,843,843,0
20241118,181200,632778108,843,843,843,843,0
20241118,181100,632778108,843,843,843,843,0
20241118,181000,632778108,843,843,843,843,0
20241118,180900,632778108,843,843,843,843,0
20241118,180800,632778108,843,843,843,843,0
20241118,180700,632778108,843,843,843,843,0
20241118,180600,632778108,843,843,843,843,0
20241118,180500,632778108,843,843,843,843,0
20241118,180400,632778108,843,843,843,843,0
20241118,180300,632778108,843,843,843,843,0
20241118,180200,632778108,843,843,843,843,0
20241118,180100,632778108,843,843,843,843,0
20241118,180000,632778108,843,843,843,843,0
20241118,175900,632778108,843,843,843,843,0
20241118,175800,632778108,843,843,843,843,0
20241118,175700,632778108,843,843,843,843,0
20241118,175600,632778108,843,843,843,843,0
20241118,175500,632778108,843,843,843,843,0
20241118,175400,632778108,843,843,843,843,0
20241118,175300,632778108,843,843,843,843,0
20241118,175200,632778108,843,843,843,843,0
20241118,175100,632778108,843,843,843,843,0
20241118,175000,632778108,843,843,843,843,0
20241118,174900,632778108,843,843,843,843,26119
20241118,174800,632778108,843,843,843,843,0
20241118,174700,632778108,843,843,843,843,0
20241118,174600,632778108,843,843,843,843,0
20241118,174500,632778108,843,843,843,843,0
20241118,174400,632778108,843,843,843,843,0
20241118,174300,632778108,843,843,843,843,0
20241118,174200,632778108,843,843,843,843,0
20241118,174100,632778108,843,843,843,843,0
20241118,174000,632778108,843,843,843,843,0
20241118,173900,632778108,843,843,843,843,0
20241118,173800,632778108,843,843,843,843,0
20241118,173700,632778108,843,843,843,843,0
20241118,173600,632778108,843,843,843,843,0
20241118,173500,632778108,843,843,843,843,0
20241118,173400,632778108,843,843,843,843,0
20241118,173300,632778108,843,843,843,843,0
20241118,173200,632778108,843,843,843,843,0
20241118,173100,632778108,843,843,843,843,0
20241118,173000,632778108,843,843,843,843,0
20241118,172900,632778108,843,843,843,843,0
20241118,172800,632778108,843,843,843,843,0
20241118,172700,632778108,843,843,843,843,0
20241118,172600,632778108,843,843,843,843,0
20241118,172500,632778108,843,843,843,843,0
20241118,172400,632778108,843,843,843,843,0
20241118,172300,632778108,843,843,843,843,0
20241118,172200,632778108,843,843,843,843,0
20241118,172100,632778108,843,843,843,843,0
20241118,172000,632778108,843,843,843,843,0
20241118,171900,632778108,843,843,843,843,26119
20241118,171800,632778108,843,843,843,843,0
20241118,171700,632778108,843,843,843,843,0
20241118,171600,632778108,843,843,843,843,0
20241118,171500,632778108,843,843,843,843,0
20241118,171400,632778108,843,843,843,843,0
20241118,171300,632778108,843,843,843,843,0
20241118,171200,632778108,843,843,843,843,0
20241118,171100,632778108,843,843,843,843,0
20241118,171000,632778108,843,843,843,843,0
20241118,170900,632778108,843,843,843,843,0
20241118,170800,632778108,843,843,843,843,0
20241118,170700,632778108,843,843,843,843,0
20241118,170600,632778108,843,843,843,843,0
20241118,170500,632778108,843,843,843,843,0
20241118,170400,632778108,843,843,843,843,0
20241118,170300,632778108,843,843,843,843,0
20241118,170200,632778108,843,843,843,843,0
20241118,170100,632778108,843,843,843,843,0
20241118,170000,632778108,843,843,843,843,0
20241118,165900,632778108,843,843,843,843,0
20241118,165800,632778108,843,843,843,843,0
20241118,165700,632778108,843,843,843,843,0
20241118,165600,632778108,843,843,843,843,0
20241118,165500,632778108,843,843,843,843,0
20241118,165400,632778108,843,843,843,843,0
20241118,165300,632778108,843,843,843,843,0
20241118,165200,632778108,843,843,843,843,0
20241118,165100,632778108,843,843,843,843,0
20241118,165000,632778108,843,843,843,843,0
20241118,164900,632778108,843,843,843,843,26119
20241118,164800,632778108,843,843,843,843,0
20241118,164700,632778108,843,843,843,843,0
20241118,164600,632778108,843,843,843,843,0
20241118,164500,632778108,843,843,843,843,0
20241118,164400,632778108,843,843,843,843,0
20241118,164300,632778108,843,843,843,843,0
20241118,164200,632778108,843,843,843,843,0
20241118,164100,632778108,843,843,843,843,0
20241118,164000,632778108,843,843,843,843,0
20241118,163900,632778108,843,843,843,843,0
20241118,163800,632778108,843,843,843,843,0
20241118,163700,632778108,843,843,843,843,0
20241118,163600,632778108,843,843,843,843,0
20241118,163500,632778108,843,843,843,843,0
20241118,163400,632778108,843,843,843,843,0
20241118,163300,632778108,843,843,843,843,0
20241118,163200,632778108,843,843,843,843,0
20241118,163100,632778108,843,843,843,843,0
20241118,163000,632778108,843,843,843,843,0
20241118,162900,632778108,843,843,843,843,0
20241118,162800,632778108,843,843,843,843,0
20241118,162700,632778108,843,843,843,843,0
20241118,162600,632778108,843,843,843,843,0
20241118,162500,632778108,843,843,843,843,0
20241118,162400,632778108,843,843,843,843,0
20241118,162300,632778108,843,843,843,843,0
20241118,162200,632778108,843,843,843,843,0
20241118,162100,632778108,843,843,843,843,0
20241118,162000,632778108,843,843,843,843,0
20241118,161900,632778108,843,843,843,843,26119
20241118,161800,632778108,843,843,843,843,0
20241118,161700,632778108,843,843,843,843,0
20241118,161600,632778108,843,843,843,843,0
20241118,161500,632778108,843,843,843,843,0
20241118,161400,632778108,843,843,843,843,0
20241118,161300,632778108,843,843,843,843,0
20241118,161200,632778108,843,843,843,843,0
20241118,161100,632778108,843,843,843,843,0
20241118,161000,632778108,843,843,843,843,0
20241118,160900,632778108,843,843,843,843,0
20241118,160800,632778108,843,843,843,843,0
20241118,160700,632778108,843,843,843,843,0
20241118,160600,632778108,843,843,843,843,0
20241118,160500,632778108,843,843,843,843,0
20241118,160400,632778108,843,843,843,843,0
20241118,160300,632778108,843,843,843,843,0
20241118,160200,632778108,843,843,843,843,0
20241118,160100,632778108,843,843,843,843,0
20241118,160000,632778108,843,843,843,843,0
20241118,155900,632778108,843,843,843,843,0
20241118,155800,632778108,843,843,843,843,0
20241118,155700,632778108,843,843,843,843,0
20241118,155600,632778108,843,843,843,843,0
20241118,155500,632778108,843,843,843,843,0
20241118,155400,632778108,843,843,843,843,0
20241118,155300,632778108,843,843,843,843,0
20241118,155200,632778108,843,843,843,843,0
20241118,155100,632778108,843,843,843,843,0
20241118,155000,632778108,843,843,843,843,0
20241118,154900,632778108,843,843,843,843,26119
20241118,154800,632778108,843,843,843,843,0
20241118,154700,632778108,843,843,843,843,0
20241118,154600,632778108,843,843,843,843,0
20241118,154500,632778108,843,843,843,843,0
20241118,154400,632778108,843,843,843,843,0
20241118,154300,632778108,843,843,843,843,0
20241118,154200,632778108,843,843,843,843,0
20241118,154100,632778108,843,843,843,843,0
20241118,154000,632778108,843,843,843,843,0
20241118,153900,632778108,843,843,843,843,0
20241118,153800,632778108,843,843,843,843,0
20241118,153700,632778108,843,843,843,843,0
20241118,153600,632778108,843,843,843,843,0
20241118,153500,632778108,843,843,843,843,0
20241118,153400,632778108,843,843,843,843,0
20241118,153300,632778108,843,843,843,843,0
20241118,153200,632778108,843,843,843,843,0
20241118,153100,632778108,843,843,843,843,0
20241118,153000,632778108,843,843,843,843,26119
20241118,152900,610759791,845,845,845,845,0
20241118,152800,610759791,845,845,845,845,0
20241118,152700,610759791,845,845,845,845,0
20241118,152600,610759791,845,845,845,845,0
20241118,152500,610759791,845,845,845,845,0
20241118,152400,610759791,845,845,845,845,0
20241118,152300,610759791,845,845,845,845,0
20241118,152200,610759791,845,845,845,845,0
20241118,152100,610759791,845,845,845,845,0
20241118,152000,610759791,845,845,845,845,0
20241118,151900,610759791,845,846,846,845,1119
20241118,151800,609814042,845,846,846,845,1106
20241118,151700,608878626,847,845,848,845,7666
20241118,151600,602398920,845,846,846,844,9122
20241118,151500,594691446,847,848,848,847,366
20241118,151400,594381145,848,849,849,848,130
20241118,151300,594270848,850,849,850,849,866
20241118,151200,593535018,849,848,849,847,2440
20241118,151100,591466023,848,848,848,846,3068
20241118,151000,588864697,848,848,848,848,41
20241118,150900,588829929,849,849,849,848,321
20241118,150800,588557500,849,850,850,846,52
20241118,150700,588513322,850,847,850,846,6037
20241118,150600,583404199,849,849,849,847,2337
20241118,150500,581421397,849,849,849,848,927
20241118,150400,580634953,849,849,849,848,1408
20241118,150300,579440561,849,849,849,849,702
20241118,150200,578844563,851,851,851,851,22
20241118,150100,578825841,851,851,851,851,15
20241118,150000,578813076,851,849,851,849,212
20241118,145900,578632882,849,849,850,849,2702
20241118,145800,576338881,849,848,849,848,516
20241118,145700,575901026,848,848,848,848,30
20241118,145600,575875586,848,848,848,847,28
20241118,145500,575851853,848,849,849,848,558
20241118,145400,575378667,849,849,849,849,11
20241118,145300,575369328,849,849,849,849,266
20241118,145200,575143494,849,849,849,849,794
20241118,145100,574469388,849,848,850,847,38
20241118,145000,574437185,847,850,850,847,9893
20241118,144900,566056084,849,849,849,848,4951
20241118,144800,561855385,850,851,851,850,5611
20241118,144700,557083708,852,852,852,852,1
20241118,144600,557082856,852,852,852,852,0
20241118,144500,557082856,852,852,852,852,101
20241118,144400,556996804,852,852,852,852,6
20241118,144300,556991692,852,852,852,851,105
20241118,144200,556902233,852,852,853,852,135
20241118,144100,556787146,852,852,852,852,12
20241118,144000,556776922,852,852,852,852,7
20241118,143900,556770958,850,852,852,850,61
20241118,143800,556719105,852,853,853,851,860
20241118,143700,555987226,853,853,853,853,99
20241118,143600,555902779,853,853,853,853,10
20241118,143500,555894249,853,853,853,853,16
20241118,143400,555880601,853,853,853,853,9
20241118,143300,555872924,853,853,853,853,41
20241118,143200,555837951,853,853,853,853,7
20241118,143100,555831980,853,852,853,851,308
20241118,143000,555569861,851,851,851,851,442
20241118,142900,555193719,851,850,851,850,2313
20241118,142800,553227667,851,850,851,850,519
20241118,142700,552786317,850,851,851,850,5098
20241118,142600,548452711,851,852,852,851,250
20241118,142500,548239868,853,853,853,853,0
20241118,142400,548239868,853,854,854,853,203
20241118,142300,548066509,854,854,854,854,6
20241118,142200,548061385,854,854,854,854,20
20241118,142100,548044305,854,854,854,854,13
20241118,142000,548033203,854,853,854,853,140
20241118,141900,547913782,853,853,853,853,292
20241118,141800,547664706,853,853,854,853,111
20241118,141700,547570016,853,853,854,852,39
20241118,141600,547536742,853,853,854,853,119
20241118,141500,547435227,853,851,853,851,4
20241118,141400,547431821,851,852,852,851,643
20241118,141300,546883986,852,852,852,852,2103
20241118,141200,545092230,852,850,852,850,3218
20241118,141100,542356526,850,849,850,849,2777
20241118,141000,539998850,849,849,849,849,201
20241118,140900,539828201,849,849,849,849,1025
20241118,140800,538957976,849,850,850,848,1316
20241118,140700,537841602,850,850,850,849,6177
20241118,140600,532591416,850,850,850,849,4919
20241118,140500,528414080,849,848,849,848,17770
20241118,140400,513345117,848,849,849,847,4240
20241118,140300,509749716,848,851,851,848,4153
20241118,140200,506223789,851,853,853,851,122
20241118,140100,506119852,852,852,852,850,5004
20241118,140000,501866444,851,851,851,851,6350
20241118,135900,496462594,850,854,854,849,19256
20241118,135800,480083964,854,854,855,854,4
20241118,135700,480080547,851,851,851,851,0
20241118,135600,480080547,851,855,855,851,2925
20241118,135500,477586993,855,856,857,850,18008
20241118,135400,462260781,856,854,856,854,317
20241118,135300,461990012,855,859,859,855,11366
20241118,135200,452260935,861,861,861,861,0
20241118,135100,452260935,861,861,861,861,6
20241118,135000,452255769,859,859,859,859,0
20241118,134900,452255769,859,859,859,859,0
20241118,134800,452255769,859,858,862,858,2483
20241118,134700,450125345,859,858,859,858,499
20241118,134600,449697172,857,859,859,857,696
20241118,134500,449100653,859,859,859,859,0
20241118,134400,449100653,859,859,859,859,3
20241118,134300,449098076,858,858,858,858,0
20241118,134200,449098076,858,858,858,858,9
20241118,134100,449090354,858,858,858,858,371
20241118,134000,448772036,858,860,860,858,8576
20241118,133900,441403458,861,860,861,860,175
20241118,133800,441252943,860,860,860,860,455
20241118,133700,440861643,861,861,861,861,500
20241118,133600,440431143,861,861,861,861,600
20241118,133500,439914543,862,859,862,859,1809
20241118,133400,438360598,859,859,859,859,1295
20241118,133300,437248193,859,858,859,858,3841
20241118,133200,433952611,858,858,858,857,425
20241118,133100,433587968,858,858,858,858,1246
20241118,133000,432518900,858,858,858,858,1904
20241118,132900,430885268,858,859,859,858,3358
20241118,132800,428004054,859,859,859,859,0
20241118,132700,428004054,859,859,859,858,7087
20241118,132600,421916322,859,860,860,859,115
20241118,132500,421817536,860,860,860,860,11
20241118,132400,421808076,860,860,860,860,4009
20241118,132300,418360336,860,860,860,860,1
20241118,132200,418359476,859,859,859,859,0
20241118,132100,418359476,859,861,863,859,2014
20241118,132000,416625424,861,862,862,861,498
20241118,131900,416196645,863,863,863,863,1
20241118,131800,416195782,863,863,863,863,1
20241118,131700,416194919,863,863,863,863,358
20241118,131600,415885965,861,861,861,861,0
20241118,131500,415885965,861,860,861,860,2
20241118,131400,415884244,861,860,861,860,2000
20241118,131300,414162245,861,860,861,860,359
20241118,131200,413853501,859,859,859,859,1001
20241118,131100,412993642,859,859,859,859,2558
20241118,131000,410796320,859,860,860,859,164
20241118,130900,410655400,861,861,861,861,19
20241118,130800,410639041,861,861,861,861,292
20241118,130700,410387629,861,859,869,858,1380
20241118,130600,409193812,861,858,870,858,3866
20241118,130500,405840884,856,859,859,856,11008
20241118,130400,396395549,859,862,862,859,803
20241118,130300,395705725,862,862,862,862,9
20241118,130200,395697967,862,862,863,862,13
20241118,130100,395686752,863,862,863,862,115
20241118,130000,395587558,863,862,863,862,202
20241118,125900,395413234,863,860,863,860,7120
20241118,125800,389285749,860,860,861,860,2616
20241118,125700,387034290,858,862,862,858,16058
20241118,125600,373232778,863,865,865,863,514
20241118,125500,372788170,865,863,865,863,526
20241118,125400,372333252,865,865,866,865,10512
20241118,125300,363230372,867,867,870,867,20
20241118,125200,363213026,867,867,868,867,9
20241118,125100,363205222,865,865,865,865,0
20241118,125000,363205222,865,865,865,863,804
20241118,124900,362511354,868,868,868,868,1
20241118,124800,362510486,868,869,869,868,1191
20241118,124700,361476689,870,869,870,867,1103
20241118,124600,360520289,869,867,869,867,123
20241118,124500,360413418,867,867,870,867,1020
20241118,124400,359527046,869,866,869,866,300
20241118,124300,359266357,868,865,868,865,130
20241118,124200,359153648,867,865,867,865,3
20241118,124100,359151051,864,864,864,864,0
20241118,124000,359151051,864,865,867,864,1937
20241118,123900,357475543,867,865,867,863,1512
20241118,123800,356170669,867,866,867,866,1637
20241118,123700,354753021,866,866,867,866,7
20241118,123600,354746957,866,866,866,865,8
20241118,123500,354740030,866,866,867,866,5031
20241118,123400,350378185,866,865,866,865,13
20241118,123300,350366938,865,865,865,865,3
20241118,123200,350364343,865,865,868,865,3
20241118,123100,350361745,865,865,868,865,8
20241118,123000,350354822,865,865,868,865,14
20241118,122900,350342697,868,865,868,863,17
20241118,122800,350327982,865,865,868,865,13
20241118,122700,350316722,863,863,863,863,0
20241118,122600,350316722,863,863,863,863,5
20241118,122500,350312407,863,862,863,862,323
20241118,122400,350033979,861,861,861,861,200
20241118,122300,349861779,862,863,863,862,13
20241118,122200,349850570,863,863,863,861,2350
20241118,122100,347825348,864,864,864,864,0
20241118,122000,347825348,864,866,866,864,1223
20241118,121900,346767752,869,869,869,869,1663
20241118,121800,345322605,869,869,869,869,200
20241118,121700,345148805,869,869,869,869,54
20241118,121600,345101879,870,868,870,868,578
20241118,121500,344600173,870,870,870,870,1
20241118,121400,344599303,870,870,870,870,2
20241118,121300,344597563,870,870,870,869,129
20241118,121200,344485334,870,870,870,870,44
20241118,121100,344447054,870,870,870,870,1
20241118,121000,344446184,870,869,870,869,14
20241118,120900,344434014,868,868,868,868,1
20241118,120800,344433146,868,866,868,866,28
20241118,120700,344408894,866,866,866,866,3
20241118,120600,344406296,864,864,864,864,71
20241118,120500,344344952,866,864,866,864,7055
20241118,120400,338235360,865,865,865,865,10
20241118,120300,338226710,865,865,865,865,1
20241118,120200,338225845,865,865,865,865,1
20241118,120100,338224980,863,865,865,863,1488
20241118,120000,336938192,865,865,865,865,11
20241118,115900,336928677,865,869,870,865,19393
20241118,115800,320123502,870,870,870,870,0
20241118,115700,320123502,870,870,870,870,2
20241118,115600,320121762,870,870,870,870,0
20241118,115500,320121762,870,870,870,870,4
20241118,115400,320118282,870,870,872,870,53
20241118,115300,320072094,872,870,872,870,8000
20241118,115200,313097293,868,868,868,868,0
20241118,115100,313097293,868,868,868,868,3882
20241118,115000,309727717,868,869,869,868,995
20241118,114900,308864049,868,868,868,868,0
20241118,114800,308864049,868,870,870,868,15774
20241118,114700,295147296,870,870,870,870,0
20241118,114600,295147296,870,870,870,870,0
20241118,114500,295147296,870,871,871,870,1133
20241118,114400,294160583,872,871,872,871,164
20241118,114300,294017738,871,871,871,871,505
20241118,114200,293577883,871,872,872,871,3324
20241118,114100,290682489,872,872,872,872,815
20241118,114000,289971809,871,871,871,871,5
20241118,113900,289967454,871,871,871,871,12
20241118,113800,289957002,872,872,872,872,22
20241118,113700,289937818,873,871,873,871,1704
20241118,113600,288453604,871,871,871,871,100
20241118,113500,288366504,871,871,871,871,0
20241118,113400,288366504,871,872,872,871,25
20241118,113300,288344724,873,873,873,873,2
20241118,113200,288342978,873,873,873,873,0
20241118,113100,288342978,873,872,873,872,5468
20241118,113000,283574879,872,872,872,872,1
20241118,112900,283574007,872,872,872,872,633
20241118,112800,283022031,872,871,872,871,72
20241118,112700,282959307,872,872,872,872,60
20241118,112600,282906987,872,872,872,872,9991
20241118,112500,274194835,872,873,873,872,20
20241118,112400,274177385,873,873,873,873,1
20241118,112300,274176512,872,872,872,872,3859
20241118,112200,270811464,872,872,872,872,1007
20241118,112100,269933360,871,871,871,871,95
20241118,112000,269850615,871,871,871,871,5
20241118,111900,269846260,871,871,871,871,202
20241118,111800,269670318,871,872,872,871,900
20241118,111700,268886318,872,873,873,871,166
20241118,111600,268741727,874,874,874,874,0
20241118,111500,268741727,874,874,874,874,352
20241118,111400,268434079,874,871,874,870,19
20241118,111300,268417544,870,870,870,870,205
20241118,111200,268239194,870,869,870,869,4
20241118,111100,268235716,869,869,869,869,103
20241118,111000,268146209,869,869,869,869,76
20241118,110900,268080165,869,869,869,869,937
20241118,110800,267265912,869,869,869,869,1733
20241118,110700,265759935,869,869,869,869,21
20241118,110600,265741686,869,869,869,869,3
20241118,110500,265739079,869,869,869,869,0
20241118,110400,265739079,869,870,870,866,2048
20241118,110300,263962000,869,869,874,869,5
20241118,110200,263957650,867,867,867,867,4683
20241118,110100,259897489,869,871,871,869,5914
20241118,110000,254758195,871,874,874,870,3004
20241118,105900,252141499,874,873,874,873,72
20241118,105800,252078621,874,874,874,874,3
20241118,105700,252075999,871,871,871,871,0
20241118,105600,252075999,871,871,871,871,0
20241118,105500,252075999,871,873,873,871,500
20241118,105400,251640248,873,874,874,873,53
20241118,105300,251593975,874,874,874,874,3947
20241118,105200,248144297,875,875,875,870,13729
20241118,105100,236190947,875,870,875,870,324
20241118,105000,235909059,870,870,870,870,1
20241118,104900,235908189,869,869,869,869,1111
20241118,104800,234942730,869,869,869,868,1003
20241118,104700,234071124,865,869,869,865,2160
20241118,104600,232200992,869,869,869,869,601
20241118,104500,231678723,869,869,869,869,100
20241118,104400,231591823,869,869,869,869,20
20241118,104300,231574443,869,867,869,867,684
20241118,104200,230981247,867,867,867,867,853
20241118,104100,230241696,867,867,867,867,70
20241118,104000,230181006,869,868,869,867,4003
20241118,103900,226709298,868,868,868,868,3
20241118,103800,226706694,866,867,867,864,560
20241118,103700,226222555,867,869,869,867,315
20241118,103600,225949247,869,868,869,868,129
20241118,103500,225837273,868,868,868,868,0
20241118,103400,225837273,868,868,868,868,46
20241118,103300,225797345,868,868,869,868,505
20241118,103200,225358505,866,870,870,866,1001
20241118,103100,224491184,867,867,867,867,11
20241118,103000,224481647,867,867,875,867,357
20241118,102900,224169344,865,867,867,865,1000
20241118,102800,223303550,869,868,869,868,503
20241118,102700,222866444,865,866,867,865,4465
20241118,102600,218999952,866,863,866,863,4003
20241118,102500,215545356,864,866,866,864,2600
20241118,102400,213295487,867,867,867,866,2501
20241118,102300,211129579,867,868,868,866,2645
20241118,102200,208838585,867,869,869,867,1029
20241118,102100,207945734,868,869,869,868,191
20241118,102000,207779758,871,871,871,869,295
20241118,101900,207523155,871,873,873,869,4161
20241118,101800,203899065,873,875,877,873,3723
20241118,101700,200647340,877,872,877,872,2667
20241118,101600,198310502,872,872,872,872,0
20241118,101500,198310502,872,872,872,872,5889
20241118,101400,193175294,872,872,872,871,668
20241118,101300,192593048,872,872,872,872,3673
20241118,101200,189390192,872,872,872,871,583
20241118,101100,188881820,872,871,872,871,952
20241118,101000,188052561,871,871,871,871,4
20241118,100900,188049077,872,871,872,871,122
20241118,100800,187942717,869,870,871,869,331
20241118,100700,187655059,869,869,870,869,8194
20241118,100600,180528792,867,867,867,867,651
20241118,100500,179964375,867,868,868,865,1245
20241118,100400,178883931,869,869,869,869,110
20241118,100300,178788341,868,869,869,868,193
20241118,100200,178620787,869,869,869,868,3526
20241118,100100,175557859,869,869,869,868,1079
20241118,100000,174621206,869,869,869,869,54
20241118,095900,174574280,868,867,868,867,2713
20241118,095800,172222089,867,867,867,867,0
20241118,095700,172222089,867,865,867,865,3219
20241118,095600,169436022,863,863,865,863,6156
20241118,095500,164111392,863,863,863,863,1
20241118,095400,164110529,863,865,867,863,25560
20241118,095300,142013703,863,867,867,863,766
20241118,095200,141351389,865,865,865,865,0
20241118,095100,141351389,865,865,867,865,5261
20241118,095000,136800470,864,864,864,864,7
20241118,094900,136794422,862,862,862,862,701
20241118,094800,136190160,862,865,865,862,3876
20241118,094700,132838888,865,864,865,864,126
20241118,094600,132730023,864,863,864,863,2188
20241118,094500,130841657,862,862,864,862,4
20241118,094400,130838205,862,862,867,862,2816
20241118,094300,128409847,862,863,863,859,4459
20241118,094200,124568545,863,861,863,861,636
20241118,094100,124020277,859,861,863,859,2011
20241118,094000,122292108,861,863,863,860,8662
20241118,093900,114837104,863,864,864,863,4824
20241118,093800,110673989,863,863,863,863,0
20241118,093700,110673989,863,863,863,863,0
20241118,093600,110673989,863,863,865,861,1259
20241118,093500,109587198,863,862,863,862,913
20241118,093400,108799399,860,861,861,860,542
20241118,093300,108333263,861,862,862,861,165
20241118,093200,108191139,862,862,867,860,1271
20241118,093100,107096488,863,863,863,862,914
20241118,093000,106308063,863,869,869,863,8396
20241118,092900,99035430,868,869,869,868,461
20241118,092800,98635141,869,874,875,869,3021
20241118,092700,96009126,872,872,872,872,1369
20241118,092600,94815358,872,871,878,871,521
20241118,092500,94358997,869,869,869,869,401
20241118,092400,94010528,872,873,873,871,4855
20241118,092300,89778026,873,875,877,873,8858
20241118,092200,82031810,876,876,876,875,2783
20241118,092100,79596355,876,874,876,872,10598
20241118,092000,70333542,872,870,886,870,11277
20241118,091900,60459525,869,868,870,866,1116
20241118,091800,59492205,866,863,867,863,14609
20241118,091700,46862413,861,862,862,861,1011
20241118,091600,45990932,862,862,862,860,3148
20241118,091500,43277382,859,859,859,859,100
20241118,091400,43191482,859,858,859,858,4079
20241118,091300,39691621,860,858,860,858,4909
20241118,091200,35471479,858,856,862,856,8006
20241118,091100,28600314,856,859,859,856,3159
20241118,091000,25886736,859,857,859,857,1744
20241118,090900,24391950,853,853,853,853,2000
20241118,090800,22685950,853,857,857,853,54
20241118,090700,22639836,858,853,858,852,1112
20241118,090600,21691609,852,852,852,852,27
20241118,090500,21668605,859,859,859,850,5501
20241118,090400,16978792,860,860,860,851,1066
20241118,090300,16068068,860,860,860,860,1115
20241118,090200,15109168,860,860,860,857,1409
20241118,090100,13900802,862,867,867,859,4752
20241118,090000,9818140,860,858,867,858,11443
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184900 632778108 843 843 843 843 26119
3 20241118 184800 632778108 843 843 843 843 0
4 20241118 184700 632778108 843 843 843 843 0
5 20241118 184600 632778108 843 843 843 843 0
6 20241118 184500 632778108 843 843 843 843 0
7 20241118 184400 632778108 843 843 843 843 0
8 20241118 184300 632778108 843 843 843 843 0
9 20241118 184200 632778108 843 843 843 843 0
10 20241118 184100 632778108 843 843 843 843 0
11 20241118 184000 632778108 843 843 843 843 0
12 20241118 183900 632778108 843 843 843 843 0
13 20241118 183800 632778108 843 843 843 843 0
14 20241118 183700 632778108 843 843 843 843 0
15 20241118 183600 632778108 843 843 843 843 0
16 20241118 183500 632778108 843 843 843 843 0
17 20241118 183400 632778108 843 843 843 843 0
18 20241118 183300 632778108 843 843 843 843 0
19 20241118 183200 632778108 843 843 843 843 0
20 20241118 183100 632778108 843 843 843 843 0
21 20241118 183000 632778108 843 843 843 843 0
22 20241118 182900 632778108 843 843 843 843 0
23 20241118 182800 632778108 843 843 843 843 0
24 20241118 182700 632778108 843 843 843 843 0
25 20241118 182600 632778108 843 843 843 843 0
26 20241118 182500 632778108 843 843 843 843 0
27 20241118 182400 632778108 843 843 843 843 0
28 20241118 182300 632778108 843 843 843 843 0
29 20241118 182200 632778108 843 843 843 843 0
30 20241118 182100 632778108 843 843 843 843 0
31 20241118 182000 632778108 843 843 843 843 0
32 20241118 181900 632778108 843 843 843 843 26119
33 20241118 181800 632778108 843 843 843 843 0
34 20241118 181700 632778108 843 843 843 843 0
35 20241118 181600 632778108 843 843 843 843 0
36 20241118 181500 632778108 843 843 843 843 0
37 20241118 181400 632778108 843 843 843 843 0
38 20241118 181300 632778108 843 843 843 843 0
39 20241118 181200 632778108 843 843 843 843 0
40 20241118 181100 632778108 843 843 843 843 0
41 20241118 181000 632778108 843 843 843 843 0
42 20241118 180900 632778108 843 843 843 843 0
43 20241118 180800 632778108 843 843 843 843 0
44 20241118 180700 632778108 843 843 843 843 0
45 20241118 180600 632778108 843 843 843 843 0
46 20241118 180500 632778108 843 843 843 843 0
47 20241118 180400 632778108 843 843 843 843 0
48 20241118 180300 632778108 843 843 843 843 0
49 20241118 180200 632778108 843 843 843 843 0
50 20241118 180100 632778108 843 843 843 843 0
51 20241118 180000 632778108 843 843 843 843 0
52 20241118 175900 632778108 843 843 843 843 0
53 20241118 175800 632778108 843 843 843 843 0
54 20241118 175700 632778108 843 843 843 843 0
55 20241118 175600 632778108 843 843 843 843 0
56 20241118 175500 632778108 843 843 843 843 0
57 20241118 175400 632778108 843 843 843 843 0
58 20241118 175300 632778108 843 843 843 843 0
59 20241118 175200 632778108 843 843 843 843 0
60 20241118 175100 632778108 843 843 843 843 0
61 20241118 175000 632778108 843 843 843 843 0
62 20241118 174900 632778108 843 843 843 843 26119
63 20241118 174800 632778108 843 843 843 843 0
64 20241118 174700 632778108 843 843 843 843 0
65 20241118 174600 632778108 843 843 843 843 0
66 20241118 174500 632778108 843 843 843 843 0
67 20241118 174400 632778108 843 843 843 843 0
68 20241118 174300 632778108 843 843 843 843 0
69 20241118 174200 632778108 843 843 843 843 0
70 20241118 174100 632778108 843 843 843 843 0
71 20241118 174000 632778108 843 843 843 843 0
72 20241118 173900 632778108 843 843 843 843 0
73 20241118 173800 632778108 843 843 843 843 0
74 20241118 173700 632778108 843 843 843 843 0
75 20241118 173600 632778108 843 843 843 843 0
76 20241118 173500 632778108 843 843 843 843 0
77 20241118 173400 632778108 843 843 843 843 0
78 20241118 173300 632778108 843 843 843 843 0
79 20241118 173200 632778108 843 843 843 843 0
80 20241118 173100 632778108 843 843 843 843 0
81 20241118 173000 632778108 843 843 843 843 0
82 20241118 172900 632778108 843 843 843 843 0
83 20241118 172800 632778108 843 843 843 843 0
84 20241118 172700 632778108 843 843 843 843 0
85 20241118 172600 632778108 843 843 843 843 0
86 20241118 172500 632778108 843 843 843 843 0
87 20241118 172400 632778108 843 843 843 843 0
88 20241118 172300 632778108 843 843 843 843 0
89 20241118 172200 632778108 843 843 843 843 0
90 20241118 172100 632778108 843 843 843 843 0
91 20241118 172000 632778108 843 843 843 843 0
92 20241118 171900 632778108 843 843 843 843 26119
93 20241118 171800 632778108 843 843 843 843 0
94 20241118 171700 632778108 843 843 843 843 0
95 20241118 171600 632778108 843 843 843 843 0
96 20241118 171500 632778108 843 843 843 843 0
97 20241118 171400 632778108 843 843 843 843 0
98 20241118 171300 632778108 843 843 843 843 0
99 20241118 171200 632778108 843 843 843 843 0
100 20241118 171100 632778108 843 843 843 843 0
101 20241118 171000 632778108 843 843 843 843 0
102 20241118 170900 632778108 843 843 843 843 0
103 20241118 170800 632778108 843 843 843 843 0
104 20241118 170700 632778108 843 843 843 843 0
105 20241118 170600 632778108 843 843 843 843 0
106 20241118 170500 632778108 843 843 843 843 0
107 20241118 170400 632778108 843 843 843 843 0
108 20241118 170300 632778108 843 843 843 843 0
109 20241118 170200 632778108 843 843 843 843 0
110 20241118 170100 632778108 843 843 843 843 0
111 20241118 170000 632778108 843 843 843 843 0
112 20241118 165900 632778108 843 843 843 843 0
113 20241118 165800 632778108 843 843 843 843 0
114 20241118 165700 632778108 843 843 843 843 0
115 20241118 165600 632778108 843 843 843 843 0
116 20241118 165500 632778108 843 843 843 843 0
117 20241118 165400 632778108 843 843 843 843 0
118 20241118 165300 632778108 843 843 843 843 0
119 20241118 165200 632778108 843 843 843 843 0
120 20241118 165100 632778108 843 843 843 843 0
121 20241118 165000 632778108 843 843 843 843 0
122 20241118 164900 632778108 843 843 843 843 26119
123 20241118 164800 632778108 843 843 843 843 0
124 20241118 164700 632778108 843 843 843 843 0
125 20241118 164600 632778108 843 843 843 843 0
126 20241118 164500 632778108 843 843 843 843 0
127 20241118 164400 632778108 843 843 843 843 0
128 20241118 164300 632778108 843 843 843 843 0
129 20241118 164200 632778108 843 843 843 843 0
130 20241118 164100 632778108 843 843 843 843 0
131 20241118 164000 632778108 843 843 843 843 0
132 20241118 163900 632778108 843 843 843 843 0
133 20241118 163800 632778108 843 843 843 843 0
134 20241118 163700 632778108 843 843 843 843 0
135 20241118 163600 632778108 843 843 843 843 0
136 20241118 163500 632778108 843 843 843 843 0
137 20241118 163400 632778108 843 843 843 843 0
138 20241118 163300 632778108 843 843 843 843 0
139 20241118 163200 632778108 843 843 843 843 0
140 20241118 163100 632778108 843 843 843 843 0
141 20241118 163000 632778108 843 843 843 843 0
142 20241118 162900 632778108 843 843 843 843 0
143 20241118 162800 632778108 843 843 843 843 0
144 20241118 162700 632778108 843 843 843 843 0
145 20241118 162600 632778108 843 843 843 843 0
146 20241118 162500 632778108 843 843 843 843 0
147 20241118 162400 632778108 843 843 843 843 0
148 20241118 162300 632778108 843 843 843 843 0
149 20241118 162200 632778108 843 843 843 843 0
150 20241118 162100 632778108 843 843 843 843 0
151 20241118 162000 632778108 843 843 843 843 0
152 20241118 161900 632778108 843 843 843 843 26119
153 20241118 161800 632778108 843 843 843 843 0
154 20241118 161700 632778108 843 843 843 843 0
155 20241118 161600 632778108 843 843 843 843 0
156 20241118 161500 632778108 843 843 843 843 0
157 20241118 161400 632778108 843 843 843 843 0
158 20241118 161300 632778108 843 843 843 843 0
159 20241118 161200 632778108 843 843 843 843 0
160 20241118 161100 632778108 843 843 843 843 0
161 20241118 161000 632778108 843 843 843 843 0
162 20241118 160900 632778108 843 843 843 843 0
163 20241118 160800 632778108 843 843 843 843 0
164 20241118 160700 632778108 843 843 843 843 0
165 20241118 160600 632778108 843 843 843 843 0
166 20241118 160500 632778108 843 843 843 843 0
167 20241118 160400 632778108 843 843 843 843 0
168 20241118 160300 632778108 843 843 843 843 0
169 20241118 160200 632778108 843 843 843 843 0
170 20241118 160100 632778108 843 843 843 843 0
171 20241118 160000 632778108 843 843 843 843 0
172 20241118 155900 632778108 843 843 843 843 0
173 20241118 155800 632778108 843 843 843 843 0
174 20241118 155700 632778108 843 843 843 843 0
175 20241118 155600 632778108 843 843 843 843 0
176 20241118 155500 632778108 843 843 843 843 0
177 20241118 155400 632778108 843 843 843 843 0
178 20241118 155300 632778108 843 843 843 843 0
179 20241118 155200 632778108 843 843 843 843 0
180 20241118 155100 632778108 843 843 843 843 0
181 20241118 155000 632778108 843 843 843 843 0
182 20241118 154900 632778108 843 843 843 843 26119
183 20241118 154800 632778108 843 843 843 843 0
184 20241118 154700 632778108 843 843 843 843 0
185 20241118 154600 632778108 843 843 843 843 0
186 20241118 154500 632778108 843 843 843 843 0
187 20241118 154400 632778108 843 843 843 843 0
188 20241118 154300 632778108 843 843 843 843 0
189 20241118 154200 632778108 843 843 843 843 0
190 20241118 154100 632778108 843 843 843 843 0
191 20241118 154000 632778108 843 843 843 843 0
192 20241118 153900 632778108 843 843 843 843 0
193 20241118 153800 632778108 843 843 843 843 0
194 20241118 153700 632778108 843 843 843 843 0
195 20241118 153600 632778108 843 843 843 843 0
196 20241118 153500 632778108 843 843 843 843 0
197 20241118 153400 632778108 843 843 843 843 0
198 20241118 153300 632778108 843 843 843 843 0
199 20241118 153200 632778108 843 843 843 843 0
200 20241118 153100 632778108 843 843 843 843 0
201 20241118 153000 632778108 843 843 843 843 26119
202 20241118 152900 610759791 845 845 845 845 0
203 20241118 152800 610759791 845 845 845 845 0
204 20241118 152700 610759791 845 845 845 845 0
205 20241118 152600 610759791 845 845 845 845 0
206 20241118 152500 610759791 845 845 845 845 0
207 20241118 152400 610759791 845 845 845 845 0
208 20241118 152300 610759791 845 845 845 845 0
209 20241118 152200 610759791 845 845 845 845 0
210 20241118 152100 610759791 845 845 845 845 0
211 20241118 152000 610759791 845 845 845 845 0
212 20241118 151900 610759791 845 846 846 845 1119
213 20241118 151800 609814042 845 846 846 845 1106
214 20241118 151700 608878626 847 845 848 845 7666
215 20241118 151600 602398920 845 846 846 844 9122
216 20241118 151500 594691446 847 848 848 847 366
217 20241118 151400 594381145 848 849 849 848 130
218 20241118 151300 594270848 850 849 850 849 866
219 20241118 151200 593535018 849 848 849 847 2440
220 20241118 151100 591466023 848 848 848 846 3068
221 20241118 151000 588864697 848 848 848 848 41
222 20241118 150900 588829929 849 849 849 848 321
223 20241118 150800 588557500 849 850 850 846 52
224 20241118 150700 588513322 850 847 850 846 6037
225 20241118 150600 583404199 849 849 849 847 2337
226 20241118 150500 581421397 849 849 849 848 927
227 20241118 150400 580634953 849 849 849 848 1408
228 20241118 150300 579440561 849 849 849 849 702
229 20241118 150200 578844563 851 851 851 851 22
230 20241118 150100 578825841 851 851 851 851 15
231 20241118 150000 578813076 851 849 851 849 212
232 20241118 145900 578632882 849 849 850 849 2702
233 20241118 145800 576338881 849 848 849 848 516
234 20241118 145700 575901026 848 848 848 848 30
235 20241118 145600 575875586 848 848 848 847 28
236 20241118 145500 575851853 848 849 849 848 558
237 20241118 145400 575378667 849 849 849 849 11
238 20241118 145300 575369328 849 849 849 849 266
239 20241118 145200 575143494 849 849 849 849 794
240 20241118 145100 574469388 849 848 850 847 38
241 20241118 145000 574437185 847 850 850 847 9893
242 20241118 144900 566056084 849 849 849 848 4951
243 20241118 144800 561855385 850 851 851 850 5611
244 20241118 144700 557083708 852 852 852 852 1
245 20241118 144600 557082856 852 852 852 852 0
246 20241118 144500 557082856 852 852 852 852 101
247 20241118 144400 556996804 852 852 852 852 6
248 20241118 144300 556991692 852 852 852 851 105
249 20241118 144200 556902233 852 852 853 852 135
250 20241118 144100 556787146 852 852 852 852 12
251 20241118 144000 556776922 852 852 852 852 7
252 20241118 143900 556770958 850 852 852 850 61
253 20241118 143800 556719105 852 853 853 851 860
254 20241118 143700 555987226 853 853 853 853 99
255 20241118 143600 555902779 853 853 853 853 10
256 20241118 143500 555894249 853 853 853 853 16
257 20241118 143400 555880601 853 853 853 853 9
258 20241118 143300 555872924 853 853 853 853 41
259 20241118 143200 555837951 853 853 853 853 7
260 20241118 143100 555831980 853 852 853 851 308
261 20241118 143000 555569861 851 851 851 851 442
262 20241118 142900 555193719 851 850 851 850 2313
263 20241118 142800 553227667 851 850 851 850 519
264 20241118 142700 552786317 850 851 851 850 5098
265 20241118 142600 548452711 851 852 852 851 250
266 20241118 142500 548239868 853 853 853 853 0
267 20241118 142400 548239868 853 854 854 853 203
268 20241118 142300 548066509 854 854 854 854 6
269 20241118 142200 548061385 854 854 854 854 20
270 20241118 142100 548044305 854 854 854 854 13
271 20241118 142000 548033203 854 853 854 853 140
272 20241118 141900 547913782 853 853 853 853 292
273 20241118 141800 547664706 853 853 854 853 111
274 20241118 141700 547570016 853 853 854 852 39
275 20241118 141600 547536742 853 853 854 853 119
276 20241118 141500 547435227 853 851 853 851 4
277 20241118 141400 547431821 851 852 852 851 643
278 20241118 141300 546883986 852 852 852 852 2103
279 20241118 141200 545092230 852 850 852 850 3218
280 20241118 141100 542356526 850 849 850 849 2777
281 20241118 141000 539998850 849 849 849 849 201
282 20241118 140900 539828201 849 849 849 849 1025
283 20241118 140800 538957976 849 850 850 848 1316
284 20241118 140700 537841602 850 850 850 849 6177
285 20241118 140600 532591416 850 850 850 849 4919
286 20241118 140500 528414080 849 848 849 848 17770
287 20241118 140400 513345117 848 849 849 847 4240
288 20241118 140300 509749716 848 851 851 848 4153
289 20241118 140200 506223789 851 853 853 851 122
290 20241118 140100 506119852 852 852 852 850 5004
291 20241118 140000 501866444 851 851 851 851 6350
292 20241118 135900 496462594 850 854 854 849 19256
293 20241118 135800 480083964 854 854 855 854 4
294 20241118 135700 480080547 851 851 851 851 0
295 20241118 135600 480080547 851 855 855 851 2925
296 20241118 135500 477586993 855 856 857 850 18008
297 20241118 135400 462260781 856 854 856 854 317
298 20241118 135300 461990012 855 859 859 855 11366
299 20241118 135200 452260935 861 861 861 861 0
300 20241118 135100 452260935 861 861 861 861 6
301 20241118 135000 452255769 859 859 859 859 0
302 20241118 134900 452255769 859 859 859 859 0
303 20241118 134800 452255769 859 858 862 858 2483
304 20241118 134700 450125345 859 858 859 858 499
305 20241118 134600 449697172 857 859 859 857 696
306 20241118 134500 449100653 859 859 859 859 0
307 20241118 134400 449100653 859 859 859 859 3
308 20241118 134300 449098076 858 858 858 858 0
309 20241118 134200 449098076 858 858 858 858 9
310 20241118 134100 449090354 858 858 858 858 371
311 20241118 134000 448772036 858 860 860 858 8576
312 20241118 133900 441403458 861 860 861 860 175
313 20241118 133800 441252943 860 860 860 860 455
314 20241118 133700 440861643 861 861 861 861 500
315 20241118 133600 440431143 861 861 861 861 600
316 20241118 133500 439914543 862 859 862 859 1809
317 20241118 133400 438360598 859 859 859 859 1295
318 20241118 133300 437248193 859 858 859 858 3841
319 20241118 133200 433952611 858 858 858 857 425
320 20241118 133100 433587968 858 858 858 858 1246
321 20241118 133000 432518900 858 858 858 858 1904
322 20241118 132900 430885268 858 859 859 858 3358
323 20241118 132800 428004054 859 859 859 859 0
324 20241118 132700 428004054 859 859 859 858 7087
325 20241118 132600 421916322 859 860 860 859 115
326 20241118 132500 421817536 860 860 860 860 11
327 20241118 132400 421808076 860 860 860 860 4009
328 20241118 132300 418360336 860 860 860 860 1
329 20241118 132200 418359476 859 859 859 859 0
330 20241118 132100 418359476 859 861 863 859 2014
331 20241118 132000 416625424 861 862 862 861 498
332 20241118 131900 416196645 863 863 863 863 1
333 20241118 131800 416195782 863 863 863 863 1
334 20241118 131700 416194919 863 863 863 863 358
335 20241118 131600 415885965 861 861 861 861 0
336 20241118 131500 415885965 861 860 861 860 2
337 20241118 131400 415884244 861 860 861 860 2000
338 20241118 131300 414162245 861 860 861 860 359
339 20241118 131200 413853501 859 859 859 859 1001
340 20241118 131100 412993642 859 859 859 859 2558
341 20241118 131000 410796320 859 860 860 859 164
342 20241118 130900 410655400 861 861 861 861 19
343 20241118 130800 410639041 861 861 861 861 292
344 20241118 130700 410387629 861 859 869 858 1380
345 20241118 130600 409193812 861 858 870 858 3866
346 20241118 130500 405840884 856 859 859 856 11008
347 20241118 130400 396395549 859 862 862 859 803
348 20241118 130300 395705725 862 862 862 862 9
349 20241118 130200 395697967 862 862 863 862 13
350 20241118 130100 395686752 863 862 863 862 115
351 20241118 130000 395587558 863 862 863 862 202
352 20241118 125900 395413234 863 860 863 860 7120
353 20241118 125800 389285749 860 860 861 860 2616
354 20241118 125700 387034290 858 862 862 858 16058
355 20241118 125600 373232778 863 865 865 863 514
356 20241118 125500 372788170 865 863 865 863 526
357 20241118 125400 372333252 865 865 866 865 10512
358 20241118 125300 363230372 867 867 870 867 20
359 20241118 125200 363213026 867 867 868 867 9
360 20241118 125100 363205222 865 865 865 865 0
361 20241118 125000 363205222 865 865 865 863 804
362 20241118 124900 362511354 868 868 868 868 1
363 20241118 124800 362510486 868 869 869 868 1191
364 20241118 124700 361476689 870 869 870 867 1103
365 20241118 124600 360520289 869 867 869 867 123
366 20241118 124500 360413418 867 867 870 867 1020
367 20241118 124400 359527046 869 866 869 866 300
368 20241118 124300 359266357 868 865 868 865 130
369 20241118 124200 359153648 867 865 867 865 3
370 20241118 124100 359151051 864 864 864 864 0
371 20241118 124000 359151051 864 865 867 864 1937
372 20241118 123900 357475543 867 865 867 863 1512
373 20241118 123800 356170669 867 866 867 866 1637
374 20241118 123700 354753021 866 866 867 866 7
375 20241118 123600 354746957 866 866 866 865 8
376 20241118 123500 354740030 866 866 867 866 5031
377 20241118 123400 350378185 866 865 866 865 13
378 20241118 123300 350366938 865 865 865 865 3
379 20241118 123200 350364343 865 865 868 865 3
380 20241118 123100 350361745 865 865 868 865 8
381 20241118 123000 350354822 865 865 868 865 14
382 20241118 122900 350342697 868 865 868 863 17
383 20241118 122800 350327982 865 865 868 865 13
384 20241118 122700 350316722 863 863 863 863 0
385 20241118 122600 350316722 863 863 863 863 5
386 20241118 122500 350312407 863 862 863 862 323
387 20241118 122400 350033979 861 861 861 861 200
388 20241118 122300 349861779 862 863 863 862 13
389 20241118 122200 349850570 863 863 863 861 2350
390 20241118 122100 347825348 864 864 864 864 0
391 20241118 122000 347825348 864 866 866 864 1223
392 20241118 121900 346767752 869 869 869 869 1663
393 20241118 121800 345322605 869 869 869 869 200
394 20241118 121700 345148805 869 869 869 869 54
395 20241118 121600 345101879 870 868 870 868 578
396 20241118 121500 344600173 870 870 870 870 1
397 20241118 121400 344599303 870 870 870 870 2
398 20241118 121300 344597563 870 870 870 869 129
399 20241118 121200 344485334 870 870 870 870 44
400 20241118 121100 344447054 870 870 870 870 1
401 20241118 121000 344446184 870 869 870 869 14
402 20241118 120900 344434014 868 868 868 868 1
403 20241118 120800 344433146 868 866 868 866 28
404 20241118 120700 344408894 866 866 866 866 3
405 20241118 120600 344406296 864 864 864 864 71
406 20241118 120500 344344952 866 864 866 864 7055
407 20241118 120400 338235360 865 865 865 865 10
408 20241118 120300 338226710 865 865 865 865 1
409 20241118 120200 338225845 865 865 865 865 1
410 20241118 120100 338224980 863 865 865 863 1488
411 20241118 120000 336938192 865 865 865 865 11
412 20241118 115900 336928677 865 869 870 865 19393
413 20241118 115800 320123502 870 870 870 870 0
414 20241118 115700 320123502 870 870 870 870 2
415 20241118 115600 320121762 870 870 870 870 0
416 20241118 115500 320121762 870 870 870 870 4
417 20241118 115400 320118282 870 870 872 870 53
418 20241118 115300 320072094 872 870 872 870 8000
419 20241118 115200 313097293 868 868 868 868 0
420 20241118 115100 313097293 868 868 868 868 3882
421 20241118 115000 309727717 868 869 869 868 995
422 20241118 114900 308864049 868 868 868 868 0
423 20241118 114800 308864049 868 870 870 868 15774
424 20241118 114700 295147296 870 870 870 870 0
425 20241118 114600 295147296 870 870 870 870 0
426 20241118 114500 295147296 870 871 871 870 1133
427 20241118 114400 294160583 872 871 872 871 164
428 20241118 114300 294017738 871 871 871 871 505
429 20241118 114200 293577883 871 872 872 871 3324
430 20241118 114100 290682489 872 872 872 872 815
431 20241118 114000 289971809 871 871 871 871 5
432 20241118 113900 289967454 871 871 871 871 12
433 20241118 113800 289957002 872 872 872 872 22
434 20241118 113700 289937818 873 871 873 871 1704
435 20241118 113600 288453604 871 871 871 871 100
436 20241118 113500 288366504 871 871 871 871 0
437 20241118 113400 288366504 871 872 872 871 25
438 20241118 113300 288344724 873 873 873 873 2
439 20241118 113200 288342978 873 873 873 873 0
440 20241118 113100 288342978 873 872 873 872 5468
441 20241118 113000 283574879 872 872 872 872 1
442 20241118 112900 283574007 872 872 872 872 633
443 20241118 112800 283022031 872 871 872 871 72
444 20241118 112700 282959307 872 872 872 872 60
445 20241118 112600 282906987 872 872 872 872 9991
446 20241118 112500 274194835 872 873 873 872 20
447 20241118 112400 274177385 873 873 873 873 1
448 20241118 112300 274176512 872 872 872 872 3859
449 20241118 112200 270811464 872 872 872 872 1007
450 20241118 112100 269933360 871 871 871 871 95
451 20241118 112000 269850615 871 871 871 871 5
452 20241118 111900 269846260 871 871 871 871 202
453 20241118 111800 269670318 871 872 872 871 900
454 20241118 111700 268886318 872 873 873 871 166
455 20241118 111600 268741727 874 874 874 874 0
456 20241118 111500 268741727 874 874 874 874 352
457 20241118 111400 268434079 874 871 874 870 19
458 20241118 111300 268417544 870 870 870 870 205
459 20241118 111200 268239194 870 869 870 869 4
460 20241118 111100 268235716 869 869 869 869 103
461 20241118 111000 268146209 869 869 869 869 76
462 20241118 110900 268080165 869 869 869 869 937
463 20241118 110800 267265912 869 869 869 869 1733
464 20241118 110700 265759935 869 869 869 869 21
465 20241118 110600 265741686 869 869 869 869 3
466 20241118 110500 265739079 869 869 869 869 0
467 20241118 110400 265739079 869 870 870 866 2048
468 20241118 110300 263962000 869 869 874 869 5
469 20241118 110200 263957650 867 867 867 867 4683
470 20241118 110100 259897489 869 871 871 869 5914
471 20241118 110000 254758195 871 874 874 870 3004
472 20241118 105900 252141499 874 873 874 873 72
473 20241118 105800 252078621 874 874 874 874 3
474 20241118 105700 252075999 871 871 871 871 0
475 20241118 105600 252075999 871 871 871 871 0
476 20241118 105500 252075999 871 873 873 871 500
477 20241118 105400 251640248 873 874 874 873 53
478 20241118 105300 251593975 874 874 874 874 3947
479 20241118 105200 248144297 875 875 875 870 13729
480 20241118 105100 236190947 875 870 875 870 324
481 20241118 105000 235909059 870 870 870 870 1
482 20241118 104900 235908189 869 869 869 869 1111
483 20241118 104800 234942730 869 869 869 868 1003
484 20241118 104700 234071124 865 869 869 865 2160
485 20241118 104600 232200992 869 869 869 869 601
486 20241118 104500 231678723 869 869 869 869 100
487 20241118 104400 231591823 869 869 869 869 20
488 20241118 104300 231574443 869 867 869 867 684
489 20241118 104200 230981247 867 867 867 867 853
490 20241118 104100 230241696 867 867 867 867 70
491 20241118 104000 230181006 869 868 869 867 4003
492 20241118 103900 226709298 868 868 868 868 3
493 20241118 103800 226706694 866 867 867 864 560
494 20241118 103700 226222555 867 869 869 867 315
495 20241118 103600 225949247 869 868 869 868 129
496 20241118 103500 225837273 868 868 868 868 0
497 20241118 103400 225837273 868 868 868 868 46
498 20241118 103300 225797345 868 868 869 868 505
499 20241118 103200 225358505 866 870 870 866 1001
500 20241118 103100 224491184 867 867 867 867 11
501 20241118 103000 224481647 867 867 875 867 357
502 20241118 102900 224169344 865 867 867 865 1000
503 20241118 102800 223303550 869 868 869 868 503
504 20241118 102700 222866444 865 866 867 865 4465
505 20241118 102600 218999952 866 863 866 863 4003
506 20241118 102500 215545356 864 866 866 864 2600
507 20241118 102400 213295487 867 867 867 866 2501
508 20241118 102300 211129579 867 868 868 866 2645
509 20241118 102200 208838585 867 869 869 867 1029
510 20241118 102100 207945734 868 869 869 868 191
511 20241118 102000 207779758 871 871 871 869 295
512 20241118 101900 207523155 871 873 873 869 4161
513 20241118 101800 203899065 873 875 877 873 3723
514 20241118 101700 200647340 877 872 877 872 2667
515 20241118 101600 198310502 872 872 872 872 0
516 20241118 101500 198310502 872 872 872 872 5889
517 20241118 101400 193175294 872 872 872 871 668
518 20241118 101300 192593048 872 872 872 872 3673
519 20241118 101200 189390192 872 872 872 871 583
520 20241118 101100 188881820 872 871 872 871 952
521 20241118 101000 188052561 871 871 871 871 4
522 20241118 100900 188049077 872 871 872 871 122
523 20241118 100800 187942717 869 870 871 869 331
524 20241118 100700 187655059 869 869 870 869 8194
525 20241118 100600 180528792 867 867 867 867 651
526 20241118 100500 179964375 867 868 868 865 1245
527 20241118 100400 178883931 869 869 869 869 110
528 20241118 100300 178788341 868 869 869 868 193
529 20241118 100200 178620787 869 869 869 868 3526
530 20241118 100100 175557859 869 869 869 868 1079
531 20241118 100000 174621206 869 869 869 869 54
532 20241118 095900 174574280 868 867 868 867 2713
533 20241118 095800 172222089 867 867 867 867 0
534 20241118 095700 172222089 867 865 867 865 3219
535 20241118 095600 169436022 863 863 865 863 6156
536 20241118 095500 164111392 863 863 863 863 1
537 20241118 095400 164110529 863 865 867 863 25560
538 20241118 095300 142013703 863 867 867 863 766
539 20241118 095200 141351389 865 865 865 865 0
540 20241118 095100 141351389 865 865 867 865 5261
541 20241118 095000 136800470 864 864 864 864 7
542 20241118 094900 136794422 862 862 862 862 701
543 20241118 094800 136190160 862 865 865 862 3876
544 20241118 094700 132838888 865 864 865 864 126
545 20241118 094600 132730023 864 863 864 863 2188
546 20241118 094500 130841657 862 862 864 862 4
547 20241118 094400 130838205 862 862 867 862 2816
548 20241118 094300 128409847 862 863 863 859 4459
549 20241118 094200 124568545 863 861 863 861 636
550 20241118 094100 124020277 859 861 863 859 2011
551 20241118 094000 122292108 861 863 863 860 8662
552 20241118 093900 114837104 863 864 864 863 4824
553 20241118 093800 110673989 863 863 863 863 0
554 20241118 093700 110673989 863 863 863 863 0
555 20241118 093600 110673989 863 863 865 861 1259
556 20241118 093500 109587198 863 862 863 862 913
557 20241118 093400 108799399 860 861 861 860 542
558 20241118 093300 108333263 861 862 862 861 165
559 20241118 093200 108191139 862 862 867 860 1271
560 20241118 093100 107096488 863 863 863 862 914
561 20241118 093000 106308063 863 869 869 863 8396
562 20241118 092900 99035430 868 869 869 868 461
563 20241118 092800 98635141 869 874 875 869 3021
564 20241118 092700 96009126 872 872 872 872 1369
565 20241118 092600 94815358 872 871 878 871 521
566 20241118 092500 94358997 869 869 869 869 401
567 20241118 092400 94010528 872 873 873 871 4855
568 20241118 092300 89778026 873 875 877 873 8858
569 20241118 092200 82031810 876 876 876 875 2783
570 20241118 092100 79596355 876 874 876 872 10598
571 20241118 092000 70333542 872 870 886 870 11277
572 20241118 091900 60459525 869 868 870 866 1116
573 20241118 091800 59492205 866 863 867 863 14609
574 20241118 091700 46862413 861 862 862 861 1011
575 20241118 091600 45990932 862 862 862 860 3148
576 20241118 091500 43277382 859 859 859 859 100
577 20241118 091400 43191482 859 858 859 858 4079
578 20241118 091300 39691621 860 858 860 858 4909
579 20241118 091200 35471479 858 856 862 856 8006
580 20241118 091100 28600314 856 859 859 856 3159
581 20241118 091000 25886736 859 857 859 857 1744
582 20241118 090900 24391950 853 853 853 853 2000
583 20241118 090800 22685950 853 857 857 853 54
584 20241118 090700 22639836 858 853 858 852 1112
585 20241118 090600 21691609 852 852 852 852 27
586 20241118 090500 21668605 859 859 859 850 5501
587 20241118 090400 16978792 860 860 860 851 1066
588 20241118 090300 16068068 860 860 860 860 1115
589 20241118 090200 15109168 860 860 860 857 1409
590 20241118 090100 13900802 862 867 867 859 4752
591 20241118 090000 9818140 860 858 867 858 11443