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

596
011090/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185400,139194430,481,481,481,481,4369
20241118,185300,139194430,481,481,481,481,0
20241118,185200,139194430,481,481,481,481,0
20241118,185100,139194430,481,481,481,481,0
20241118,185000,139194430,481,481,481,481,0
20241118,184900,139194430,481,481,481,481,0
20241118,184800,139194430,481,481,481,481,0
20241118,184700,139194430,481,481,481,481,0
20241118,184600,139194430,481,481,481,481,0
20241118,184500,139194430,481,481,481,481,0
20241118,184400,139194430,481,481,481,481,0
20241118,184300,139194430,481,481,481,481,0
20241118,184200,139194430,481,481,481,481,0
20241118,184100,139194430,481,481,481,481,0
20241118,184000,139194430,481,481,481,481,0
20241118,183900,139194430,481,481,481,481,0
20241118,183800,139194430,481,481,481,481,0
20241118,183700,139194430,481,481,481,481,0
20241118,183600,139194430,481,481,481,481,0
20241118,183500,139194430,481,481,481,481,0
20241118,183400,139194430,481,481,481,481,0
20241118,183300,139194430,481,481,481,481,0
20241118,183200,139194430,481,481,481,481,0
20241118,183100,139194430,481,481,481,481,0
20241118,183000,139194430,481,481,481,481,0
20241118,182900,139194430,481,481,481,481,0
20241118,182800,139194430,481,481,481,481,0
20241118,182700,139194430,481,481,481,481,0
20241118,182600,139194430,481,481,481,481,0
20241118,182500,139194430,481,481,481,481,0
20241118,182400,139194430,481,481,481,481,4369
20241118,182300,139194430,481,481,481,481,0
20241118,182200,139194430,481,481,481,481,0
20241118,182100,139194430,481,481,481,481,0
20241118,182000,139194430,481,481,481,481,0
20241118,181900,139194430,481,481,481,481,0
20241118,181800,139194430,481,481,481,481,0
20241118,181700,139194430,481,481,481,481,0
20241118,181600,139194430,481,481,481,481,0
20241118,181500,139194430,481,481,481,481,0
20241118,181400,139194430,481,481,481,481,0
20241118,181300,139194430,481,481,481,481,0
20241118,181200,139194430,481,481,481,481,0
20241118,181100,139194430,481,481,481,481,0
20241118,181000,139194430,481,481,481,481,0
20241118,180900,139194430,481,481,481,481,0
20241118,180800,139194430,481,481,481,481,0
20241118,180700,139194430,481,481,481,481,0
20241118,180600,139194430,481,481,481,481,0
20241118,180500,139194430,481,481,481,481,0
20241118,180400,139194430,481,481,481,481,0
20241118,180300,139194430,481,481,481,481,0
20241118,180200,139194430,481,481,481,481,0
20241118,180100,139194430,481,481,481,481,0
20241118,180000,139194430,481,481,481,481,0
20241118,175900,139194430,481,481,481,481,0
20241118,175800,139194430,481,481,481,481,0
20241118,175700,139194430,481,481,481,481,0
20241118,175600,139194430,481,481,481,481,0
20241118,175500,139194430,481,481,481,481,0
20241118,175400,139194430,481,481,481,481,4369
20241118,175300,139194430,481,481,481,481,0
20241118,175200,139194430,481,481,481,481,0
20241118,175100,139194430,481,481,481,481,0
20241118,175000,139194430,481,481,481,481,0
20241118,174900,139194430,481,481,481,481,0
20241118,174800,139194430,481,481,481,481,0
20241118,174700,139194430,481,481,481,481,0
20241118,174600,139194430,481,481,481,481,0
20241118,174500,139194430,481,481,481,481,0
20241118,174400,139194430,481,481,481,481,0
20241118,174300,139194430,481,481,481,481,0
20241118,174200,139194430,481,481,481,481,0
20241118,174100,139194430,481,481,481,481,0
20241118,174000,139194430,481,481,481,481,0
20241118,173900,139194430,481,481,481,481,0
20241118,173800,139194430,481,481,481,481,0
20241118,173700,139194430,481,481,481,481,0
20241118,173600,139194430,481,481,481,481,0
20241118,173500,139194430,481,481,481,481,0
20241118,173400,139194430,481,481,481,481,0
20241118,173300,139194430,481,481,481,481,0
20241118,173200,139194430,481,481,481,481,0
20241118,173100,139194430,481,481,481,481,0
20241118,173000,139194430,481,481,481,481,0
20241118,172900,139194430,481,481,481,481,0
20241118,172800,139194430,481,481,481,481,0
20241118,172700,139194430,481,481,481,481,0
20241118,172600,139194430,481,481,481,481,0
20241118,172500,139194430,481,481,481,481,0
20241118,172400,139194430,481,481,481,481,4369
20241118,172300,139194430,481,481,481,481,0
20241118,172200,139194430,481,481,481,481,0
20241118,172100,139194430,481,481,481,481,0
20241118,172000,139194430,481,481,481,481,0
20241118,171900,139194430,481,481,481,481,0
20241118,171800,139194430,481,481,481,481,0
20241118,171700,139194430,481,481,481,481,0
20241118,171600,139194430,481,481,481,481,0
20241118,171500,139194430,481,481,481,481,0
20241118,171400,139194430,481,481,481,481,0
20241118,171300,139194430,481,481,481,481,0
20241118,171200,139194430,481,481,481,481,0
20241118,171100,139194430,481,481,481,481,0
20241118,171000,139194430,481,481,481,481,0
20241118,170900,139194430,481,481,481,481,0
20241118,170800,139194430,481,481,481,481,0
20241118,170700,139194430,481,481,481,481,0
20241118,170600,139194430,481,481,481,481,0
20241118,170500,139194430,481,481,481,481,0
20241118,170400,139194430,481,481,481,481,0
20241118,170300,139194430,481,481,481,481,0
20241118,170200,139194430,481,481,481,481,0
20241118,170100,139194430,481,481,481,481,0
20241118,170000,139194430,481,481,481,481,0
20241118,165900,139194430,481,481,481,481,0
20241118,165800,139194430,481,481,481,481,0
20241118,165700,139194430,481,481,481,481,0
20241118,165600,139194430,481,481,481,481,0
20241118,165500,139194430,481,481,481,481,0
20241118,165400,139194430,481,481,481,481,4369
20241118,165300,139194430,481,481,481,481,0
20241118,165200,139194430,481,481,481,481,0
20241118,165100,139194430,481,481,481,481,0
20241118,165000,139194430,481,481,481,481,0
20241118,164900,139194430,481,481,481,481,0
20241118,164800,139194430,481,481,481,481,0
20241118,164700,139194430,481,481,481,481,0
20241118,164600,139194430,481,481,481,481,0
20241118,164500,139194430,481,481,481,481,0
20241118,164400,139194430,481,481,481,481,0
20241118,164300,139194430,481,481,481,481,0
20241118,164200,139194430,481,481,481,481,0
20241118,164100,139194430,481,481,481,481,0
20241118,164000,139194430,481,481,481,481,0
20241118,163900,139194430,481,481,481,481,0
20241118,163800,139194430,481,481,481,481,0
20241118,163700,139194430,481,481,481,481,0
20241118,163600,139194430,481,481,481,481,0
20241118,163500,139194430,481,481,481,481,0
20241118,163400,139194430,481,481,481,481,0
20241118,163300,139194430,481,481,481,481,0
20241118,163200,139194430,481,481,481,481,0
20241118,163100,139194430,481,481,481,481,0
20241118,163000,139194430,481,481,481,481,0
20241118,162900,139194430,481,481,481,481,0
20241118,162800,139194430,481,481,481,481,0
20241118,162700,139194430,481,481,481,481,0
20241118,162600,139194430,481,481,481,481,0
20241118,162500,139194430,481,481,481,481,0
20241118,162400,139194430,481,481,481,481,4369
20241118,162300,139194430,481,481,481,481,0
20241118,162200,139194430,481,481,481,481,0
20241118,162100,139194430,481,481,481,481,0
20241118,162000,139194430,481,481,481,481,0
20241118,161900,139194430,481,481,481,481,0
20241118,161800,139194430,481,481,481,481,0
20241118,161700,139194430,481,481,481,481,0
20241118,161600,139194430,481,481,481,481,0
20241118,161500,139194430,481,481,481,481,0
20241118,161400,139194430,481,481,481,481,0
20241118,161300,139194430,481,481,481,481,0
20241118,161200,139194430,481,481,481,481,0
20241118,161100,139194430,481,481,481,481,0
20241118,161000,139194430,481,481,481,481,0
20241118,160900,139194430,481,481,481,481,0
20241118,160800,139194430,481,481,481,481,0
20241118,160700,139194430,481,481,481,481,0
20241118,160600,139194430,481,481,481,481,0
20241118,160500,139194430,481,481,481,481,0
20241118,160400,139194430,481,481,481,481,0
20241118,160300,139194430,481,481,481,481,0
20241118,160200,139194430,481,481,481,481,0
20241118,160100,139194430,481,481,481,481,0
20241118,160000,139194430,481,481,481,481,0
20241118,155900,139194430,481,481,481,481,0
20241118,155800,139194430,481,481,481,481,0
20241118,155700,139194430,481,481,481,481,0
20241118,155600,139194430,481,481,481,481,0
20241118,155500,139194430,481,481,481,481,0
20241118,155400,139194430,481,481,481,481,4369
20241118,155300,139194430,481,481,481,481,0
20241118,155200,139194430,481,481,481,481,0
20241118,155100,139194430,481,481,481,481,0
20241118,155000,139194430,481,481,481,481,0
20241118,154900,139194430,481,481,481,481,0
20241118,154800,139194430,481,481,481,481,0
20241118,154700,139194430,481,481,481,481,0
20241118,154600,139194430,481,481,481,481,0
20241118,154500,139194430,481,481,481,481,0
20241118,154400,139194430,481,481,481,481,0
20241118,154300,139194430,481,481,481,481,0
20241118,154200,139194430,481,481,481,481,0
20241118,154100,139194430,481,481,481,481,0
20241118,154000,139194430,481,481,481,481,0
20241118,153900,139194430,481,481,481,481,0
20241118,153800,139194430,481,481,481,481,0
20241118,153700,139194430,481,481,481,481,0
20241118,153600,139194430,481,481,481,481,0
20241118,153500,139194430,481,481,481,481,0
20241118,153400,139194430,481,481,481,481,0
20241118,153300,139194430,481,481,481,481,0
20241118,153200,139194430,481,481,481,481,0
20241118,153100,139194430,481,481,481,481,0
20241118,153000,139194430,481,481,481,481,4369
20241118,152900,137092941,482,482,482,482,0
20241118,152800,137092941,482,482,482,482,0
20241118,152700,137092941,482,482,482,482,0
20241118,152600,137092941,482,482,482,482,0
20241118,152500,137092941,482,482,482,482,0
20241118,152400,137092941,482,482,482,482,0
20241118,152300,137092941,482,482,482,482,0
20241118,152200,137092941,482,482,482,482,0
20241118,152100,137092941,482,482,482,482,0
20241118,152000,137092941,482,482,482,482,0
20241118,151900,137092941,482,482,482,482,500
20241118,151800,136851941,481,481,481,481,10
20241118,151700,136847131,481,481,481,481,0
20241118,151600,136847131,481,483,483,480,10442
20241118,151500,131820108,483,483,483,483,993
20241118,151400,131340489,483,483,483,483,0
20241118,151300,131340489,483,481,483,481,149
20241118,151200,131268552,479,479,479,479,0
20241118,151100,131268552,479,479,479,479,0
20241118,151000,131268552,479,479,479,479,0
20241118,150900,131268552,479,479,479,479,80
20241118,150800,131230232,481,481,481,481,1
20241118,150700,131229751,478,478,478,478,0
20241118,150600,131229751,478,478,478,478,0
20241118,150500,131229751,478,478,478,478,0
20241118,150400,131229751,478,478,478,478,0
20241118,150300,131229751,478,480,481,478,2112
20241118,150200,130219881,481,481,481,481,0
20241118,150100,130219881,481,481,481,481,0
20241118,150000,130219881,481,480,481,480,3
20241118,145900,130218440,478,480,480,478,90
20241118,145800,130175400,480,480,480,480,0
20241118,145700,130175400,480,480,480,480,1
20241118,145600,130174920,478,478,479,478,1086
20241118,145500,129655587,478,478,478,478,2370
20241118,145400,128522727,481,481,481,481,0
20241118,145300,128522727,481,481,481,481,130
20241118,145200,128460197,484,483,484,483,3
20241118,145100,128458747,483,483,483,483,0
20241118,145000,128458747,483,482,483,482,201
20241118,144900,128361745,482,482,482,482,1
20241118,144800,128361263,483,483,483,483,5
20241118,144700,128358848,483,483,483,483,0
20241118,144600,128358848,483,483,483,483,0
20241118,144500,128358848,483,483,483,483,0
20241118,144400,128358848,483,483,483,483,0
20241118,144300,128358848,483,483,483,483,0
20241118,144200,128358848,483,483,483,483,1
20241118,144100,128358365,481,479,481,479,83
20241118,144000,128318602,480,480,480,480,0
20241118,143900,128318602,480,480,480,480,0
20241118,143800,128318602,480,480,484,480,2355
20241118,143700,127183880,480,480,480,480,0
20241118,143600,127183880,480,480,480,480,0
20241118,143500,127183880,480,478,480,478,41
20241118,143400,127164280,478,478,478,478,0
20241118,143300,127164280,478,478,478,478,0
20241118,143200,127164280,478,478,478,478,80
20241118,143100,127126040,479,479,479,479,101
20241118,143000,127077661,480,480,480,480,1
20241118,142900,127077181,479,479,479,479,0
20241118,142800,127077181,479,479,479,479,0
20241118,142700,127077181,479,479,479,479,0
20241118,142600,127077181,479,479,479,479,120
20241118,142500,127019701,479,479,479,479,1
20241118,142400,127019222,479,479,479,479,0
20241118,142300,127019222,479,479,479,479,0
20241118,142200,127019222,479,479,479,479,1
20241118,142100,127018743,480,480,480,480,0
20241118,142000,127018743,480,480,480,480,0
20241118,141900,127018743,480,480,480,480,0
20241118,141800,127018743,480,480,480,480,0
20241118,141700,127018743,480,480,480,480,0
20241118,141600,127018743,480,480,480,480,0
20241118,141500,127018743,480,480,480,480,0
20241118,141400,127018743,480,480,480,480,0
20241118,141300,127018743,480,481,481,480,32
20241118,141200,127003353,481,481,481,481,0
20241118,141100,127003353,481,481,481,481,0
20241118,141000,127003353,481,481,481,481,1
20241118,140900,127002872,479,479,479,479,0
20241118,140800,127002872,479,479,479,479,0
20241118,140700,127002872,479,479,479,479,39
20241118,140600,126984191,479,479,479,479,0
20241118,140500,126984191,479,479,479,479,5
20241118,140400,126981796,479,479,479,479,81
20241118,140300,126942997,482,482,482,482,0
20241118,140200,126942997,482,482,482,482,0
20241118,140100,126942997,482,480,482,480,6
20241118,140000,126940113,479,479,479,479,0
20241118,135900,126940113,479,479,479,479,2
20241118,135800,126939155,477,478,483,477,1043
20241118,135700,126441339,478,478,478,478,0
20241118,135600,126441339,478,478,478,478,0
20241118,135500,126441339,478,478,478,478,81
20241118,135400,126402621,479,479,479,479,107
20241118,135300,126351368,479,479,479,479,1
20241118,135200,126350889,477,477,477,477,0
20241118,135100,126350889,477,477,478,477,1001
20241118,135000,125872421,476,476,476,476,0
20241118,134900,125872421,476,476,476,476,39
20241118,134800,125853857,476,476,476,476,0
20241118,134700,125853857,476,476,476,476,0
20241118,134600,125853857,476,477,477,476,7
20241118,134500,125850521,477,478,478,477,82
20241118,134400,125811394,477,477,477,477,3
20241118,134300,125809963,478,478,478,478,4
20241118,134200,125808051,477,477,477,477,32
20241118,134100,125792787,476,476,476,476,3
20241118,134000,125791359,476,476,476,476,0
20241118,133900,125791359,476,476,476,476,39
20241118,133800,125772795,476,476,476,476,0
20241118,133700,125772795,476,476,476,476,0
20241118,133600,125772795,476,477,477,476,122
20241118,133500,125714682,477,477,477,477,0
20241118,133400,125714682,477,477,477,477,0
20241118,133300,125714682,477,477,477,477,10
20241118,133200,125709912,477,477,477,477,0
20241118,133100,125709912,477,477,477,477,2
20241118,133000,125708958,476,476,476,476,39
20241118,132900,125690394,476,476,476,476,0
20241118,132800,125690394,476,476,476,476,0
20241118,132700,125690394,476,476,476,476,81
20241118,132600,125651838,477,477,477,477,1
20241118,132500,125651361,477,477,477,477,0
20241118,132400,125651361,477,477,477,477,451
20241118,132300,125436234,477,477,477,477,1
20241118,132200,125435757,477,477,477,477,0
20241118,132100,125435757,477,477,477,477,0
20241118,132000,125435757,477,477,477,477,1
20241118,131900,125435280,477,477,477,477,0
20241118,131800,125435280,477,477,477,476,184
20241118,131700,125347593,477,477,477,477,0
20241118,131600,125347593,477,477,477,477,0
20241118,131500,125347593,477,477,477,477,0
20241118,131400,125347593,477,477,477,477,421
20241118,131300,125146776,478,478,478,478,10
20241118,131200,125141996,478,478,478,478,0
20241118,131100,125141996,478,478,478,478,0
20241118,131000,125141996,478,478,478,478,1
20241118,130900,125141518,478,477,478,477,91
20241118,130800,125098101,478,478,478,478,44
20241118,130700,125077069,478,478,478,478,0
20241118,130600,125077069,478,478,478,478,0
20241118,130500,125077069,478,478,478,478,0
20241118,130400,125077069,478,478,478,478,0
20241118,130300,125077069,478,478,478,478,0
20241118,130200,125077069,478,478,478,478,584
20241118,130100,124797917,478,478,478,478,0
20241118,130000,124797917,478,478,478,478,197
20241118,125900,124703751,479,478,479,478,91
20241118,125800,124660243,479,479,479,479,0
20241118,125700,124660243,479,479,479,479,893
20241118,125600,124232496,479,479,479,479,0
20241118,125500,124232496,479,479,479,479,0
20241118,125400,124232496,479,479,479,479,0
20241118,125300,124232496,479,479,479,479,39
20241118,125200,124213815,479,479,479,479,0
20241118,125100,124213815,479,479,479,479,0
20241118,125000,124213815,479,479,479,479,81
20241118,124900,124175016,480,480,480,480,0
20241118,124800,124175016,480,480,480,480,10
20241118,124700,124170216,479,479,479,479,0
20241118,124600,124170216,479,479,479,479,0
20241118,124500,124170216,479,479,479,479,90
20241118,124400,124127106,479,479,479,479,30
20241118,124300,124112736,479,479,479,479,5
20241118,124200,124110341,479,479,479,479,0
20241118,124100,124110341,479,479,479,479,57
20241118,124000,124083038,480,480,480,480,0
20241118,123900,124083038,480,480,480,480,2
20241118,123800,124082078,479,479,479,479,4
20241118,123700,124080162,478,478,478,478,0
20241118,123600,124080162,478,478,478,478,0
20241118,123500,124080162,478,478,478,478,39
20241118,123400,124061520,478,478,478,478,1
20241118,123300,124061042,478,478,478,478,268
20241118,123200,123932938,477,477,477,477,81
20241118,123100,123894301,477,477,477,477,0
20241118,123000,123894301,477,477,477,477,370
20241118,122900,123717811,478,478,478,478,3
20241118,122800,123716377,478,478,478,478,0
20241118,122700,123716377,478,478,478,478,0
20241118,122600,123716377,478,477,478,477,162
20241118,122500,123639093,477,477,477,477,210
20241118,122400,123538923,477,477,477,477,2241
20241118,122300,122469966,477,477,477,477,0
20241118,122200,122469966,477,477,477,476,102
20241118,122100,122421393,477,477,477,477,13
20241118,122000,122415192,477,477,477,477,0
20241118,121900,122415192,477,477,477,477,479
20241118,121800,122186709,477,477,477,477,4
20241118,121700,122184801,477,477,477,477,18
20241118,121600,122176215,477,477,477,477,11
20241118,121500,122170968,477,476,477,476,11
20241118,121400,122165722,477,477,477,477,1
20241118,121300,122165245,477,477,477,476,333
20241118,121200,122006485,476,476,476,476,0
20241118,121100,122006485,476,476,476,476,0
20241118,121000,122006485,476,476,476,476,0
20241118,120900,122006485,476,477,477,476,62
20241118,120800,121976912,477,477,477,477,0
20241118,120700,121976912,477,478,478,477,26
20241118,120600,121964507,477,477,477,477,0
20241118,120500,121964507,477,477,477,477,37
20241118,120400,121946858,477,477,477,477,45
20241118,120300,121925393,478,478,478,478,0
20241118,120200,121925393,478,478,478,478,0
20241118,120100,121925393,478,478,478,478,0
20241118,120000,121925393,478,478,478,478,0
20241118,115900,121925393,478,478,478,478,0
20241118,115800,121925393,478,478,478,478,0
20241118,115700,121925393,478,478,478,478,15
20241118,115600,121918223,478,478,478,478,0
20241118,115500,121918223,478,478,478,478,1
20241118,115400,121917745,479,479,479,479,20
20241118,115300,121908165,479,479,479,479,1
20241118,115200,121907686,479,479,479,479,9
20241118,115100,121903375,479,479,479,479,1
20241118,115000,121902896,478,478,478,478,2066
20241118,114900,120915348,478,478,478,478,0
20241118,114800,120915348,478,479,479,478,1070
20241118,114700,120403293,480,480,480,480,0
20241118,114600,120403293,480,478,480,478,4412
20241118,114500,118294343,476,476,476,476,81
20241118,114400,118255787,478,478,478,478,3000
20241118,114300,116821787,478,478,478,478,0
20241118,114200,116821787,478,478,478,478,857
20241118,114100,116412141,477,477,477,477,59
20241118,114000,116383998,477,477,477,477,0
20241118,113900,116383998,477,477,477,476,210
20241118,113800,116283838,477,474,477,474,1124
20241118,113700,115750999,472,472,472,472,1001
20241118,113600,115278527,472,472,472,471,111
20241118,113500,115226216,471,471,471,471,0
20241118,113400,115226216,471,471,471,471,1
20241118,113300,115225745,470,469,470,468,2979
20241118,113200,113829403,469,471,471,469,4943
20241118,113100,111503651,472,474,474,472,1724
20241118,113000,110689832,471,471,471,471,39
20241118,112900,110671463,470,474,474,470,20010
20241118,112800,101266608,474,473,474,471,11020
20241118,112700,96072283,473,473,473,473,81
20241118,112600,96033970,474,477,477,473,20606
20241118,112500,86253524,477,480,480,477,7391
20241118,112400,82722724,480,480,480,480,0
20241118,112300,82722724,480,480,480,480,0
20241118,112200,82722724,480,480,480,480,10
20241118,112100,82717924,479,479,479,479,841
20241118,112000,82315085,479,479,479,479,0
20241118,111900,82315085,479,479,479,479,0
20241118,111800,82315085,479,480,480,479,281
20241118,111700,82180286,480,480,480,480,113
20241118,111600,82126046,480,480,480,480,500
20241118,111500,81886046,479,479,479,479,0
20241118,111400,81886046,479,479,479,479,1
20241118,111300,81885567,480,480,480,480,182
20241118,111200,81798207,480,480,480,480,1968
20241118,111100,80853567,480,480,480,480,0
20241118,111000,80853567,480,480,480,480,0
20241118,110900,80853567,480,480,480,480,81
20241118,110800,80814687,481,481,481,481,0
20241118,110700,80814687,481,481,481,481,37
20241118,110600,80796890,481,481,481,481,110
20241118,110500,80743980,481,481,481,481,1025
20241118,110400,80250955,481,481,481,481,0
20241118,110300,80250955,481,481,481,481,539
20241118,110200,79991696,481,481,481,481,0
20241118,110100,79991696,481,481,481,481,0
20241118,110000,79991696,481,481,481,481,4
20241118,105900,79989772,481,481,481,481,110
20241118,105800,79936862,482,482,482,482,0
20241118,105700,79936862,482,482,482,482,0
20241118,105600,79936862,482,482,482,482,0
20241118,105500,79936862,482,482,482,482,0
20241118,105400,79936862,482,482,482,482,70
20241118,105300,79903122,483,483,483,483,0
20241118,105200,79903122,483,483,483,483,10
20241118,105100,79898292,483,483,483,483,19
20241118,105000,79889115,483,483,483,483,8
20241118,104900,79885251,483,483,483,483,1
20241118,104800,79884768,483,483,483,483,0
20241118,104700,79884768,483,483,483,483,0
20241118,104600,79884768,483,483,483,483,0
20241118,104500,79884768,483,483,483,483,1
20241118,104400,79884285,484,484,484,484,2001
20241118,104300,78915801,484,484,484,484,0
20241118,104200,78915801,484,484,484,484,461
20241118,104100,78692677,481,481,481,481,81
20241118,104000,78653716,481,481,481,481,0
20241118,103900,78653716,481,481,481,481,0
20241118,103800,78653716,481,483,483,481,10000
20241118,103700,73841923,484,484,484,484,0
20241118,103600,73841923,484,484,484,484,0
20241118,103500,73841923,484,483,484,483,41
20241118,103400,73822119,483,483,483,483,3298
20241118,103300,72229185,483,481,483,481,375
20241118,103200,72048670,480,480,480,480,91
20241118,103100,72004990,480,480,480,480,0
20241118,103000,72004990,480,480,480,480,10
20241118,102900,72000190,480,480,480,480,0
20241118,102800,72000190,480,480,480,480,0
20241118,102700,72000190,480,482,482,480,5000
20241118,102600,69597899,483,483,483,483,0
20241118,102500,69597899,483,483,483,483,0
20241118,102400,69597899,483,483,483,483,0
20241118,102300,69597899,483,483,483,483,10
20241118,102200,69593069,482,482,482,482,81
20241118,102100,69554027,482,482,482,482,0
20241118,102000,69554027,482,482,482,482,0
20241118,101900,69554027,482,483,483,482,11
20241118,101800,69548715,481,481,481,481,7
20241118,101700,69545348,479,479,480,479,2926
20241118,101600,68143294,479,480,480,479,22
20241118,101500,68132744,482,480,482,479,12791
20241118,101400,61982063,478,477,478,477,2530
20241118,101300,60773223,477,477,477,477,81
20241118,101200,60734586,478,478,478,478,0
20241118,101100,60734586,478,478,478,478,0
20241118,101000,60734586,478,478,478,478,20
20241118,100900,60725026,478,478,478,478,0
20241118,100800,60725026,478,478,478,478,5
20241118,100700,60722636,476,476,476,476,40
20241118,100600,60703596,476,476,476,476,396
20241118,100500,60515100,476,477,477,476,1577
20241118,100400,59764270,477,477,477,477,81
20241118,100300,59725633,477,478,478,477,101
20241118,100200,59677356,478,478,478,478,426
20241118,100100,59473728,478,478,478,478,0
20241118,100000,59473728,478,478,478,478,20
20241118,095900,59464168,478,478,478,478,200
20241118,095800,59368568,476,478,478,476,6996
20241118,095700,56036053,478,482,482,478,4347
20241118,095600,53955022,482,482,482,482,19
20241118,095500,53945864,482,482,482,482,62
20241118,095400,53915980,484,484,484,484,4010
20241118,095300,51975140,481,481,481,481,32
20241118,095200,51959748,481,480,481,480,669
20241118,095100,51638128,481,483,483,481,5468
20241118,095000,49008008,484,484,484,484,0
20241118,094900,49008008,484,484,484,482,9010
20241118,094800,44664722,485,485,485,485,0
20241118,094700,44664722,485,485,485,485,0
20241118,094600,44664722,485,486,486,484,5020
20241118,094500,42234187,486,486,486,486,81
20241118,094400,42194821,487,487,487,487,417
20241118,094300,41991742,485,485,485,485,0
20241118,094200,41991742,485,487,488,485,18600
20241118,094100,32968092,489,486,489,486,502
20241118,094000,32724089,486,485,486,485,411
20241118,093900,32524743,486,483,486,483,359
20241118,093800,32350862,484,485,485,483,5012
20241118,093700,29928536,485,485,485,485,0
20241118,093600,29928536,485,486,486,485,85
20241118,093500,29887307,486,487,487,486,1591
20241118,093400,29114076,489,487,489,487,365
20241118,093300,28936246,488,489,489,488,300
20241118,093200,28789746,489,489,489,489,0
20241118,093100,28789746,489,489,489,489,1
20241118,093000,28789257,482,482,482,482,50
20241118,092900,28765157,482,485,485,482,7251
20241118,092800,25263851,487,482,487,482,4378
20241118,092700,23140541,483,485,489,483,13831
20241118,092600,16447625,485,481,485,481,8050
20241118,092500,12574441,480,480,480,480,80
20241118,092400,12536041,479,481,481,479,727
20241118,092300,12186568,479,485,485,479,11806
20241118,092200,6482776,487,487,487,487,211
20241118,092100,6380019,485,485,485,485,40
20241118,092000,6360619,485,485,485,485,4849
20241118,091900,4008854,485,485,485,485,0
20241118,091800,4008854,485,486,486,484,112
20241118,091700,3954613,486,486,486,486,10
20241118,091600,3949753,485,485,486,483,62
20241118,091500,3919719,484,487,487,484,2164
20241118,091400,2870860,487,492,492,487,2001
20241118,091300,1894300,492,492,492,492,943
20241118,091200,1430344,492,493,493,492,289
20241118,091100,1288067,493,493,493,493,216
20241118,091000,1181579,493,493,493,493,105
20241118,090900,1129814,493,492,493,492,122
20241118,090800,1069749,493,492,493,492,52
20241118,090700,1044140,492,492,492,492,0
20241118,090600,1044140,492,492,492,492,0
20241118,090500,1044140,492,492,492,492,221
20241118,090400,935408,492,492,493,492,39
20241118,090300,916219,492,492,492,491,43
20241118,090200,895093,491,491,491,491,0
20241118,090100,895093,491,491,491,491,0
20241118,090000,895093,491,491,491,491,1823
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185400 139194430 481 481 481 481 4369
3 20241118 185300 139194430 481 481 481 481 0
4 20241118 185200 139194430 481 481 481 481 0
5 20241118 185100 139194430 481 481 481 481 0
6 20241118 185000 139194430 481 481 481 481 0
7 20241118 184900 139194430 481 481 481 481 0
8 20241118 184800 139194430 481 481 481 481 0
9 20241118 184700 139194430 481 481 481 481 0
10 20241118 184600 139194430 481 481 481 481 0
11 20241118 184500 139194430 481 481 481 481 0
12 20241118 184400 139194430 481 481 481 481 0
13 20241118 184300 139194430 481 481 481 481 0
14 20241118 184200 139194430 481 481 481 481 0
15 20241118 184100 139194430 481 481 481 481 0
16 20241118 184000 139194430 481 481 481 481 0
17 20241118 183900 139194430 481 481 481 481 0
18 20241118 183800 139194430 481 481 481 481 0
19 20241118 183700 139194430 481 481 481 481 0
20 20241118 183600 139194430 481 481 481 481 0
21 20241118 183500 139194430 481 481 481 481 0
22 20241118 183400 139194430 481 481 481 481 0
23 20241118 183300 139194430 481 481 481 481 0
24 20241118 183200 139194430 481 481 481 481 0
25 20241118 183100 139194430 481 481 481 481 0
26 20241118 183000 139194430 481 481 481 481 0
27 20241118 182900 139194430 481 481 481 481 0
28 20241118 182800 139194430 481 481 481 481 0
29 20241118 182700 139194430 481 481 481 481 0
30 20241118 182600 139194430 481 481 481 481 0
31 20241118 182500 139194430 481 481 481 481 0
32 20241118 182400 139194430 481 481 481 481 4369
33 20241118 182300 139194430 481 481 481 481 0
34 20241118 182200 139194430 481 481 481 481 0
35 20241118 182100 139194430 481 481 481 481 0
36 20241118 182000 139194430 481 481 481 481 0
37 20241118 181900 139194430 481 481 481 481 0
38 20241118 181800 139194430 481 481 481 481 0
39 20241118 181700 139194430 481 481 481 481 0
40 20241118 181600 139194430 481 481 481 481 0
41 20241118 181500 139194430 481 481 481 481 0
42 20241118 181400 139194430 481 481 481 481 0
43 20241118 181300 139194430 481 481 481 481 0
44 20241118 181200 139194430 481 481 481 481 0
45 20241118 181100 139194430 481 481 481 481 0
46 20241118 181000 139194430 481 481 481 481 0
47 20241118 180900 139194430 481 481 481 481 0
48 20241118 180800 139194430 481 481 481 481 0
49 20241118 180700 139194430 481 481 481 481 0
50 20241118 180600 139194430 481 481 481 481 0
51 20241118 180500 139194430 481 481 481 481 0
52 20241118 180400 139194430 481 481 481 481 0
53 20241118 180300 139194430 481 481 481 481 0
54 20241118 180200 139194430 481 481 481 481 0
55 20241118 180100 139194430 481 481 481 481 0
56 20241118 180000 139194430 481 481 481 481 0
57 20241118 175900 139194430 481 481 481 481 0
58 20241118 175800 139194430 481 481 481 481 0
59 20241118 175700 139194430 481 481 481 481 0
60 20241118 175600 139194430 481 481 481 481 0
61 20241118 175500 139194430 481 481 481 481 0
62 20241118 175400 139194430 481 481 481 481 4369
63 20241118 175300 139194430 481 481 481 481 0
64 20241118 175200 139194430 481 481 481 481 0
65 20241118 175100 139194430 481 481 481 481 0
66 20241118 175000 139194430 481 481 481 481 0
67 20241118 174900 139194430 481 481 481 481 0
68 20241118 174800 139194430 481 481 481 481 0
69 20241118 174700 139194430 481 481 481 481 0
70 20241118 174600 139194430 481 481 481 481 0
71 20241118 174500 139194430 481 481 481 481 0
72 20241118 174400 139194430 481 481 481 481 0
73 20241118 174300 139194430 481 481 481 481 0
74 20241118 174200 139194430 481 481 481 481 0
75 20241118 174100 139194430 481 481 481 481 0
76 20241118 174000 139194430 481 481 481 481 0
77 20241118 173900 139194430 481 481 481 481 0
78 20241118 173800 139194430 481 481 481 481 0
79 20241118 173700 139194430 481 481 481 481 0
80 20241118 173600 139194430 481 481 481 481 0
81 20241118 173500 139194430 481 481 481 481 0
82 20241118 173400 139194430 481 481 481 481 0
83 20241118 173300 139194430 481 481 481 481 0
84 20241118 173200 139194430 481 481 481 481 0
85 20241118 173100 139194430 481 481 481 481 0
86 20241118 173000 139194430 481 481 481 481 0
87 20241118 172900 139194430 481 481 481 481 0
88 20241118 172800 139194430 481 481 481 481 0
89 20241118 172700 139194430 481 481 481 481 0
90 20241118 172600 139194430 481 481 481 481 0
91 20241118 172500 139194430 481 481 481 481 0
92 20241118 172400 139194430 481 481 481 481 4369
93 20241118 172300 139194430 481 481 481 481 0
94 20241118 172200 139194430 481 481 481 481 0
95 20241118 172100 139194430 481 481 481 481 0
96 20241118 172000 139194430 481 481 481 481 0
97 20241118 171900 139194430 481 481 481 481 0
98 20241118 171800 139194430 481 481 481 481 0
99 20241118 171700 139194430 481 481 481 481 0
100 20241118 171600 139194430 481 481 481 481 0
101 20241118 171500 139194430 481 481 481 481 0
102 20241118 171400 139194430 481 481 481 481 0
103 20241118 171300 139194430 481 481 481 481 0
104 20241118 171200 139194430 481 481 481 481 0
105 20241118 171100 139194430 481 481 481 481 0
106 20241118 171000 139194430 481 481 481 481 0
107 20241118 170900 139194430 481 481 481 481 0
108 20241118 170800 139194430 481 481 481 481 0
109 20241118 170700 139194430 481 481 481 481 0
110 20241118 170600 139194430 481 481 481 481 0
111 20241118 170500 139194430 481 481 481 481 0
112 20241118 170400 139194430 481 481 481 481 0
113 20241118 170300 139194430 481 481 481 481 0
114 20241118 170200 139194430 481 481 481 481 0
115 20241118 170100 139194430 481 481 481 481 0
116 20241118 170000 139194430 481 481 481 481 0
117 20241118 165900 139194430 481 481 481 481 0
118 20241118 165800 139194430 481 481 481 481 0
119 20241118 165700 139194430 481 481 481 481 0
120 20241118 165600 139194430 481 481 481 481 0
121 20241118 165500 139194430 481 481 481 481 0
122 20241118 165400 139194430 481 481 481 481 4369
123 20241118 165300 139194430 481 481 481 481 0
124 20241118 165200 139194430 481 481 481 481 0
125 20241118 165100 139194430 481 481 481 481 0
126 20241118 165000 139194430 481 481 481 481 0
127 20241118 164900 139194430 481 481 481 481 0
128 20241118 164800 139194430 481 481 481 481 0
129 20241118 164700 139194430 481 481 481 481 0
130 20241118 164600 139194430 481 481 481 481 0
131 20241118 164500 139194430 481 481 481 481 0
132 20241118 164400 139194430 481 481 481 481 0
133 20241118 164300 139194430 481 481 481 481 0
134 20241118 164200 139194430 481 481 481 481 0
135 20241118 164100 139194430 481 481 481 481 0
136 20241118 164000 139194430 481 481 481 481 0
137 20241118 163900 139194430 481 481 481 481 0
138 20241118 163800 139194430 481 481 481 481 0
139 20241118 163700 139194430 481 481 481 481 0
140 20241118 163600 139194430 481 481 481 481 0
141 20241118 163500 139194430 481 481 481 481 0
142 20241118 163400 139194430 481 481 481 481 0
143 20241118 163300 139194430 481 481 481 481 0
144 20241118 163200 139194430 481 481 481 481 0
145 20241118 163100 139194430 481 481 481 481 0
146 20241118 163000 139194430 481 481 481 481 0
147 20241118 162900 139194430 481 481 481 481 0
148 20241118 162800 139194430 481 481 481 481 0
149 20241118 162700 139194430 481 481 481 481 0
150 20241118 162600 139194430 481 481 481 481 0
151 20241118 162500 139194430 481 481 481 481 0
152 20241118 162400 139194430 481 481 481 481 4369
153 20241118 162300 139194430 481 481 481 481 0
154 20241118 162200 139194430 481 481 481 481 0
155 20241118 162100 139194430 481 481 481 481 0
156 20241118 162000 139194430 481 481 481 481 0
157 20241118 161900 139194430 481 481 481 481 0
158 20241118 161800 139194430 481 481 481 481 0
159 20241118 161700 139194430 481 481 481 481 0
160 20241118 161600 139194430 481 481 481 481 0
161 20241118 161500 139194430 481 481 481 481 0
162 20241118 161400 139194430 481 481 481 481 0
163 20241118 161300 139194430 481 481 481 481 0
164 20241118 161200 139194430 481 481 481 481 0
165 20241118 161100 139194430 481 481 481 481 0
166 20241118 161000 139194430 481 481 481 481 0
167 20241118 160900 139194430 481 481 481 481 0
168 20241118 160800 139194430 481 481 481 481 0
169 20241118 160700 139194430 481 481 481 481 0
170 20241118 160600 139194430 481 481 481 481 0
171 20241118 160500 139194430 481 481 481 481 0
172 20241118 160400 139194430 481 481 481 481 0
173 20241118 160300 139194430 481 481 481 481 0
174 20241118 160200 139194430 481 481 481 481 0
175 20241118 160100 139194430 481 481 481 481 0
176 20241118 160000 139194430 481 481 481 481 0
177 20241118 155900 139194430 481 481 481 481 0
178 20241118 155800 139194430 481 481 481 481 0
179 20241118 155700 139194430 481 481 481 481 0
180 20241118 155600 139194430 481 481 481 481 0
181 20241118 155500 139194430 481 481 481 481 0
182 20241118 155400 139194430 481 481 481 481 4369
183 20241118 155300 139194430 481 481 481 481 0
184 20241118 155200 139194430 481 481 481 481 0
185 20241118 155100 139194430 481 481 481 481 0
186 20241118 155000 139194430 481 481 481 481 0
187 20241118 154900 139194430 481 481 481 481 0
188 20241118 154800 139194430 481 481 481 481 0
189 20241118 154700 139194430 481 481 481 481 0
190 20241118 154600 139194430 481 481 481 481 0
191 20241118 154500 139194430 481 481 481 481 0
192 20241118 154400 139194430 481 481 481 481 0
193 20241118 154300 139194430 481 481 481 481 0
194 20241118 154200 139194430 481 481 481 481 0
195 20241118 154100 139194430 481 481 481 481 0
196 20241118 154000 139194430 481 481 481 481 0
197 20241118 153900 139194430 481 481 481 481 0
198 20241118 153800 139194430 481 481 481 481 0
199 20241118 153700 139194430 481 481 481 481 0
200 20241118 153600 139194430 481 481 481 481 0
201 20241118 153500 139194430 481 481 481 481 0
202 20241118 153400 139194430 481 481 481 481 0
203 20241118 153300 139194430 481 481 481 481 0
204 20241118 153200 139194430 481 481 481 481 0
205 20241118 153100 139194430 481 481 481 481 0
206 20241118 153000 139194430 481 481 481 481 4369
207 20241118 152900 137092941 482 482 482 482 0
208 20241118 152800 137092941 482 482 482 482 0
209 20241118 152700 137092941 482 482 482 482 0
210 20241118 152600 137092941 482 482 482 482 0
211 20241118 152500 137092941 482 482 482 482 0
212 20241118 152400 137092941 482 482 482 482 0
213 20241118 152300 137092941 482 482 482 482 0
214 20241118 152200 137092941 482 482 482 482 0
215 20241118 152100 137092941 482 482 482 482 0
216 20241118 152000 137092941 482 482 482 482 0
217 20241118 151900 137092941 482 482 482 482 500
218 20241118 151800 136851941 481 481 481 481 10
219 20241118 151700 136847131 481 481 481 481 0
220 20241118 151600 136847131 481 483 483 480 10442
221 20241118 151500 131820108 483 483 483 483 993
222 20241118 151400 131340489 483 483 483 483 0
223 20241118 151300 131340489 483 481 483 481 149
224 20241118 151200 131268552 479 479 479 479 0
225 20241118 151100 131268552 479 479 479 479 0
226 20241118 151000 131268552 479 479 479 479 0
227 20241118 150900 131268552 479 479 479 479 80
228 20241118 150800 131230232 481 481 481 481 1
229 20241118 150700 131229751 478 478 478 478 0
230 20241118 150600 131229751 478 478 478 478 0
231 20241118 150500 131229751 478 478 478 478 0
232 20241118 150400 131229751 478 478 478 478 0
233 20241118 150300 131229751 478 480 481 478 2112
234 20241118 150200 130219881 481 481 481 481 0
235 20241118 150100 130219881 481 481 481 481 0
236 20241118 150000 130219881 481 480 481 480 3
237 20241118 145900 130218440 478 480 480 478 90
238 20241118 145800 130175400 480 480 480 480 0
239 20241118 145700 130175400 480 480 480 480 1
240 20241118 145600 130174920 478 478 479 478 1086
241 20241118 145500 129655587 478 478 478 478 2370
242 20241118 145400 128522727 481 481 481 481 0
243 20241118 145300 128522727 481 481 481 481 130
244 20241118 145200 128460197 484 483 484 483 3
245 20241118 145100 128458747 483 483 483 483 0
246 20241118 145000 128458747 483 482 483 482 201
247 20241118 144900 128361745 482 482 482 482 1
248 20241118 144800 128361263 483 483 483 483 5
249 20241118 144700 128358848 483 483 483 483 0
250 20241118 144600 128358848 483 483 483 483 0
251 20241118 144500 128358848 483 483 483 483 0
252 20241118 144400 128358848 483 483 483 483 0
253 20241118 144300 128358848 483 483 483 483 0
254 20241118 144200 128358848 483 483 483 483 1
255 20241118 144100 128358365 481 479 481 479 83
256 20241118 144000 128318602 480 480 480 480 0
257 20241118 143900 128318602 480 480 480 480 0
258 20241118 143800 128318602 480 480 484 480 2355
259 20241118 143700 127183880 480 480 480 480 0
260 20241118 143600 127183880 480 480 480 480 0
261 20241118 143500 127183880 480 478 480 478 41
262 20241118 143400 127164280 478 478 478 478 0
263 20241118 143300 127164280 478 478 478 478 0
264 20241118 143200 127164280 478 478 478 478 80
265 20241118 143100 127126040 479 479 479 479 101
266 20241118 143000 127077661 480 480 480 480 1
267 20241118 142900 127077181 479 479 479 479 0
268 20241118 142800 127077181 479 479 479 479 0
269 20241118 142700 127077181 479 479 479 479 0
270 20241118 142600 127077181 479 479 479 479 120
271 20241118 142500 127019701 479 479 479 479 1
272 20241118 142400 127019222 479 479 479 479 0
273 20241118 142300 127019222 479 479 479 479 0
274 20241118 142200 127019222 479 479 479 479 1
275 20241118 142100 127018743 480 480 480 480 0
276 20241118 142000 127018743 480 480 480 480 0
277 20241118 141900 127018743 480 480 480 480 0
278 20241118 141800 127018743 480 480 480 480 0
279 20241118 141700 127018743 480 480 480 480 0
280 20241118 141600 127018743 480 480 480 480 0
281 20241118 141500 127018743 480 480 480 480 0
282 20241118 141400 127018743 480 480 480 480 0
283 20241118 141300 127018743 480 481 481 480 32
284 20241118 141200 127003353 481 481 481 481 0
285 20241118 141100 127003353 481 481 481 481 0
286 20241118 141000 127003353 481 481 481 481 1
287 20241118 140900 127002872 479 479 479 479 0
288 20241118 140800 127002872 479 479 479 479 0
289 20241118 140700 127002872 479 479 479 479 39
290 20241118 140600 126984191 479 479 479 479 0
291 20241118 140500 126984191 479 479 479 479 5
292 20241118 140400 126981796 479 479 479 479 81
293 20241118 140300 126942997 482 482 482 482 0
294 20241118 140200 126942997 482 482 482 482 0
295 20241118 140100 126942997 482 480 482 480 6
296 20241118 140000 126940113 479 479 479 479 0
297 20241118 135900 126940113 479 479 479 479 2
298 20241118 135800 126939155 477 478 483 477 1043
299 20241118 135700 126441339 478 478 478 478 0
300 20241118 135600 126441339 478 478 478 478 0
301 20241118 135500 126441339 478 478 478 478 81
302 20241118 135400 126402621 479 479 479 479 107
303 20241118 135300 126351368 479 479 479 479 1
304 20241118 135200 126350889 477 477 477 477 0
305 20241118 135100 126350889 477 477 478 477 1001
306 20241118 135000 125872421 476 476 476 476 0
307 20241118 134900 125872421 476 476 476 476 39
308 20241118 134800 125853857 476 476 476 476 0
309 20241118 134700 125853857 476 476 476 476 0
310 20241118 134600 125853857 476 477 477 476 7
311 20241118 134500 125850521 477 478 478 477 82
312 20241118 134400 125811394 477 477 477 477 3
313 20241118 134300 125809963 478 478 478 478 4
314 20241118 134200 125808051 477 477 477 477 32
315 20241118 134100 125792787 476 476 476 476 3
316 20241118 134000 125791359 476 476 476 476 0
317 20241118 133900 125791359 476 476 476 476 39
318 20241118 133800 125772795 476 476 476 476 0
319 20241118 133700 125772795 476 476 476 476 0
320 20241118 133600 125772795 476 477 477 476 122
321 20241118 133500 125714682 477 477 477 477 0
322 20241118 133400 125714682 477 477 477 477 0
323 20241118 133300 125714682 477 477 477 477 10
324 20241118 133200 125709912 477 477 477 477 0
325 20241118 133100 125709912 477 477 477 477 2
326 20241118 133000 125708958 476 476 476 476 39
327 20241118 132900 125690394 476 476 476 476 0
328 20241118 132800 125690394 476 476 476 476 0
329 20241118 132700 125690394 476 476 476 476 81
330 20241118 132600 125651838 477 477 477 477 1
331 20241118 132500 125651361 477 477 477 477 0
332 20241118 132400 125651361 477 477 477 477 451
333 20241118 132300 125436234 477 477 477 477 1
334 20241118 132200 125435757 477 477 477 477 0
335 20241118 132100 125435757 477 477 477 477 0
336 20241118 132000 125435757 477 477 477 477 1
337 20241118 131900 125435280 477 477 477 477 0
338 20241118 131800 125435280 477 477 477 476 184
339 20241118 131700 125347593 477 477 477 477 0
340 20241118 131600 125347593 477 477 477 477 0
341 20241118 131500 125347593 477 477 477 477 0
342 20241118 131400 125347593 477 477 477 477 421
343 20241118 131300 125146776 478 478 478 478 10
344 20241118 131200 125141996 478 478 478 478 0
345 20241118 131100 125141996 478 478 478 478 0
346 20241118 131000 125141996 478 478 478 478 1
347 20241118 130900 125141518 478 477 478 477 91
348 20241118 130800 125098101 478 478 478 478 44
349 20241118 130700 125077069 478 478 478 478 0
350 20241118 130600 125077069 478 478 478 478 0
351 20241118 130500 125077069 478 478 478 478 0
352 20241118 130400 125077069 478 478 478 478 0
353 20241118 130300 125077069 478 478 478 478 0
354 20241118 130200 125077069 478 478 478 478 584
355 20241118 130100 124797917 478 478 478 478 0
356 20241118 130000 124797917 478 478 478 478 197
357 20241118 125900 124703751 479 478 479 478 91
358 20241118 125800 124660243 479 479 479 479 0
359 20241118 125700 124660243 479 479 479 479 893
360 20241118 125600 124232496 479 479 479 479 0
361 20241118 125500 124232496 479 479 479 479 0
362 20241118 125400 124232496 479 479 479 479 0
363 20241118 125300 124232496 479 479 479 479 39
364 20241118 125200 124213815 479 479 479 479 0
365 20241118 125100 124213815 479 479 479 479 0
366 20241118 125000 124213815 479 479 479 479 81
367 20241118 124900 124175016 480 480 480 480 0
368 20241118 124800 124175016 480 480 480 480 10
369 20241118 124700 124170216 479 479 479 479 0
370 20241118 124600 124170216 479 479 479 479 0
371 20241118 124500 124170216 479 479 479 479 90
372 20241118 124400 124127106 479 479 479 479 30
373 20241118 124300 124112736 479 479 479 479 5
374 20241118 124200 124110341 479 479 479 479 0
375 20241118 124100 124110341 479 479 479 479 57
376 20241118 124000 124083038 480 480 480 480 0
377 20241118 123900 124083038 480 480 480 480 2
378 20241118 123800 124082078 479 479 479 479 4
379 20241118 123700 124080162 478 478 478 478 0
380 20241118 123600 124080162 478 478 478 478 0
381 20241118 123500 124080162 478 478 478 478 39
382 20241118 123400 124061520 478 478 478 478 1
383 20241118 123300 124061042 478 478 478 478 268
384 20241118 123200 123932938 477 477 477 477 81
385 20241118 123100 123894301 477 477 477 477 0
386 20241118 123000 123894301 477 477 477 477 370
387 20241118 122900 123717811 478 478 478 478 3
388 20241118 122800 123716377 478 478 478 478 0
389 20241118 122700 123716377 478 478 478 478 0
390 20241118 122600 123716377 478 477 478 477 162
391 20241118 122500 123639093 477 477 477 477 210
392 20241118 122400 123538923 477 477 477 477 2241
393 20241118 122300 122469966 477 477 477 477 0
394 20241118 122200 122469966 477 477 477 476 102
395 20241118 122100 122421393 477 477 477 477 13
396 20241118 122000 122415192 477 477 477 477 0
397 20241118 121900 122415192 477 477 477 477 479
398 20241118 121800 122186709 477 477 477 477 4
399 20241118 121700 122184801 477 477 477 477 18
400 20241118 121600 122176215 477 477 477 477 11
401 20241118 121500 122170968 477 476 477 476 11
402 20241118 121400 122165722 477 477 477 477 1
403 20241118 121300 122165245 477 477 477 476 333
404 20241118 121200 122006485 476 476 476 476 0
405 20241118 121100 122006485 476 476 476 476 0
406 20241118 121000 122006485 476 476 476 476 0
407 20241118 120900 122006485 476 477 477 476 62
408 20241118 120800 121976912 477 477 477 477 0
409 20241118 120700 121976912 477 478 478 477 26
410 20241118 120600 121964507 477 477 477 477 0
411 20241118 120500 121964507 477 477 477 477 37
412 20241118 120400 121946858 477 477 477 477 45
413 20241118 120300 121925393 478 478 478 478 0
414 20241118 120200 121925393 478 478 478 478 0
415 20241118 120100 121925393 478 478 478 478 0
416 20241118 120000 121925393 478 478 478 478 0
417 20241118 115900 121925393 478 478 478 478 0
418 20241118 115800 121925393 478 478 478 478 0
419 20241118 115700 121925393 478 478 478 478 15
420 20241118 115600 121918223 478 478 478 478 0
421 20241118 115500 121918223 478 478 478 478 1
422 20241118 115400 121917745 479 479 479 479 20
423 20241118 115300 121908165 479 479 479 479 1
424 20241118 115200 121907686 479 479 479 479 9
425 20241118 115100 121903375 479 479 479 479 1
426 20241118 115000 121902896 478 478 478 478 2066
427 20241118 114900 120915348 478 478 478 478 0
428 20241118 114800 120915348 478 479 479 478 1070
429 20241118 114700 120403293 480 480 480 480 0
430 20241118 114600 120403293 480 478 480 478 4412
431 20241118 114500 118294343 476 476 476 476 81
432 20241118 114400 118255787 478 478 478 478 3000
433 20241118 114300 116821787 478 478 478 478 0
434 20241118 114200 116821787 478 478 478 478 857
435 20241118 114100 116412141 477 477 477 477 59
436 20241118 114000 116383998 477 477 477 477 0
437 20241118 113900 116383998 477 477 477 476 210
438 20241118 113800 116283838 477 474 477 474 1124
439 20241118 113700 115750999 472 472 472 472 1001
440 20241118 113600 115278527 472 472 472 471 111
441 20241118 113500 115226216 471 471 471 471 0
442 20241118 113400 115226216 471 471 471 471 1
443 20241118 113300 115225745 470 469 470 468 2979
444 20241118 113200 113829403 469 471 471 469 4943
445 20241118 113100 111503651 472 474 474 472 1724
446 20241118 113000 110689832 471 471 471 471 39
447 20241118 112900 110671463 470 474 474 470 20010
448 20241118 112800 101266608 474 473 474 471 11020
449 20241118 112700 96072283 473 473 473 473 81
450 20241118 112600 96033970 474 477 477 473 20606
451 20241118 112500 86253524 477 480 480 477 7391
452 20241118 112400 82722724 480 480 480 480 0
453 20241118 112300 82722724 480 480 480 480 0
454 20241118 112200 82722724 480 480 480 480 10
455 20241118 112100 82717924 479 479 479 479 841
456 20241118 112000 82315085 479 479 479 479 0
457 20241118 111900 82315085 479 479 479 479 0
458 20241118 111800 82315085 479 480 480 479 281
459 20241118 111700 82180286 480 480 480 480 113
460 20241118 111600 82126046 480 480 480 480 500
461 20241118 111500 81886046 479 479 479 479 0
462 20241118 111400 81886046 479 479 479 479 1
463 20241118 111300 81885567 480 480 480 480 182
464 20241118 111200 81798207 480 480 480 480 1968
465 20241118 111100 80853567 480 480 480 480 0
466 20241118 111000 80853567 480 480 480 480 0
467 20241118 110900 80853567 480 480 480 480 81
468 20241118 110800 80814687 481 481 481 481 0
469 20241118 110700 80814687 481 481 481 481 37
470 20241118 110600 80796890 481 481 481 481 110
471 20241118 110500 80743980 481 481 481 481 1025
472 20241118 110400 80250955 481 481 481 481 0
473 20241118 110300 80250955 481 481 481 481 539
474 20241118 110200 79991696 481 481 481 481 0
475 20241118 110100 79991696 481 481 481 481 0
476 20241118 110000 79991696 481 481 481 481 4
477 20241118 105900 79989772 481 481 481 481 110
478 20241118 105800 79936862 482 482 482 482 0
479 20241118 105700 79936862 482 482 482 482 0
480 20241118 105600 79936862 482 482 482 482 0
481 20241118 105500 79936862 482 482 482 482 0
482 20241118 105400 79936862 482 482 482 482 70
483 20241118 105300 79903122 483 483 483 483 0
484 20241118 105200 79903122 483 483 483 483 10
485 20241118 105100 79898292 483 483 483 483 19
486 20241118 105000 79889115 483 483 483 483 8
487 20241118 104900 79885251 483 483 483 483 1
488 20241118 104800 79884768 483 483 483 483 0
489 20241118 104700 79884768 483 483 483 483 0
490 20241118 104600 79884768 483 483 483 483 0
491 20241118 104500 79884768 483 483 483 483 1
492 20241118 104400 79884285 484 484 484 484 2001
493 20241118 104300 78915801 484 484 484 484 0
494 20241118 104200 78915801 484 484 484 484 461
495 20241118 104100 78692677 481 481 481 481 81
496 20241118 104000 78653716 481 481 481 481 0
497 20241118 103900 78653716 481 481 481 481 0
498 20241118 103800 78653716 481 483 483 481 10000
499 20241118 103700 73841923 484 484 484 484 0
500 20241118 103600 73841923 484 484 484 484 0
501 20241118 103500 73841923 484 483 484 483 41
502 20241118 103400 73822119 483 483 483 483 3298
503 20241118 103300 72229185 483 481 483 481 375
504 20241118 103200 72048670 480 480 480 480 91
505 20241118 103100 72004990 480 480 480 480 0
506 20241118 103000 72004990 480 480 480 480 10
507 20241118 102900 72000190 480 480 480 480 0
508 20241118 102800 72000190 480 480 480 480 0
509 20241118 102700 72000190 480 482 482 480 5000
510 20241118 102600 69597899 483 483 483 483 0
511 20241118 102500 69597899 483 483 483 483 0
512 20241118 102400 69597899 483 483 483 483 0
513 20241118 102300 69597899 483 483 483 483 10
514 20241118 102200 69593069 482 482 482 482 81
515 20241118 102100 69554027 482 482 482 482 0
516 20241118 102000 69554027 482 482 482 482 0
517 20241118 101900 69554027 482 483 483 482 11
518 20241118 101800 69548715 481 481 481 481 7
519 20241118 101700 69545348 479 479 480 479 2926
520 20241118 101600 68143294 479 480 480 479 22
521 20241118 101500 68132744 482 480 482 479 12791
522 20241118 101400 61982063 478 477 478 477 2530
523 20241118 101300 60773223 477 477 477 477 81
524 20241118 101200 60734586 478 478 478 478 0
525 20241118 101100 60734586 478 478 478 478 0
526 20241118 101000 60734586 478 478 478 478 20
527 20241118 100900 60725026 478 478 478 478 0
528 20241118 100800 60725026 478 478 478 478 5
529 20241118 100700 60722636 476 476 476 476 40
530 20241118 100600 60703596 476 476 476 476 396
531 20241118 100500 60515100 476 477 477 476 1577
532 20241118 100400 59764270 477 477 477 477 81
533 20241118 100300 59725633 477 478 478 477 101
534 20241118 100200 59677356 478 478 478 478 426
535 20241118 100100 59473728 478 478 478 478 0
536 20241118 100000 59473728 478 478 478 478 20
537 20241118 095900 59464168 478 478 478 478 200
538 20241118 095800 59368568 476 478 478 476 6996
539 20241118 095700 56036053 478 482 482 478 4347
540 20241118 095600 53955022 482 482 482 482 19
541 20241118 095500 53945864 482 482 482 482 62
542 20241118 095400 53915980 484 484 484 484 4010
543 20241118 095300 51975140 481 481 481 481 32
544 20241118 095200 51959748 481 480 481 480 669
545 20241118 095100 51638128 481 483 483 481 5468
546 20241118 095000 49008008 484 484 484 484 0
547 20241118 094900 49008008 484 484 484 482 9010
548 20241118 094800 44664722 485 485 485 485 0
549 20241118 094700 44664722 485 485 485 485 0
550 20241118 094600 44664722 485 486 486 484 5020
551 20241118 094500 42234187 486 486 486 486 81
552 20241118 094400 42194821 487 487 487 487 417
553 20241118 094300 41991742 485 485 485 485 0
554 20241118 094200 41991742 485 487 488 485 18600
555 20241118 094100 32968092 489 486 489 486 502
556 20241118 094000 32724089 486 485 486 485 411
557 20241118 093900 32524743 486 483 486 483 359
558 20241118 093800 32350862 484 485 485 483 5012
559 20241118 093700 29928536 485 485 485 485 0
560 20241118 093600 29928536 485 486 486 485 85
561 20241118 093500 29887307 486 487 487 486 1591
562 20241118 093400 29114076 489 487 489 487 365
563 20241118 093300 28936246 488 489 489 488 300
564 20241118 093200 28789746 489 489 489 489 0
565 20241118 093100 28789746 489 489 489 489 1
566 20241118 093000 28789257 482 482 482 482 50
567 20241118 092900 28765157 482 485 485 482 7251
568 20241118 092800 25263851 487 482 487 482 4378
569 20241118 092700 23140541 483 485 489 483 13831
570 20241118 092600 16447625 485 481 485 481 8050
571 20241118 092500 12574441 480 480 480 480 80
572 20241118 092400 12536041 479 481 481 479 727
573 20241118 092300 12186568 479 485 485 479 11806
574 20241118 092200 6482776 487 487 487 487 211
575 20241118 092100 6380019 485 485 485 485 40
576 20241118 092000 6360619 485 485 485 485 4849
577 20241118 091900 4008854 485 485 485 485 0
578 20241118 091800 4008854 485 486 486 484 112
579 20241118 091700 3954613 486 486 486 486 10
580 20241118 091600 3949753 485 485 486 483 62
581 20241118 091500 3919719 484 487 487 484 2164
582 20241118 091400 2870860 487 492 492 487 2001
583 20241118 091300 1894300 492 492 492 492 943
584 20241118 091200 1430344 492 493 493 492 289
585 20241118 091100 1288067 493 493 493 493 216
586 20241118 091000 1181579 493 493 493 493 105
587 20241118 090900 1129814 493 492 493 492 122
588 20241118 090800 1069749 493 492 493 492 52
589 20241118 090700 1044140 492 492 492 492 0
590 20241118 090600 1044140 492 492 492 492 0
591 20241118 090500 1044140 492 492 492 492 221
592 20241118 090400 935408 492 492 493 492 39
593 20241118 090300 916219 492 492 492 491 43
594 20241118 090200 895093 491 491 491 491 0
595 20241118 090100 895093 491 491 491 491 0
596 20241118 090000 895093 491 491 491 491 1823