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

597
011370/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185500,35426363,766,766,766,766,2215
20241118,185400,35426363,766,766,766,766,0
20241118,185300,35426363,766,766,766,766,0
20241118,185200,35426363,766,766,766,766,0
20241118,185100,35426363,766,766,766,766,0
20241118,185000,35426363,766,766,766,766,0
20241118,184900,35426363,766,766,766,766,0
20241118,184800,35426363,766,766,766,766,0
20241118,184700,35426363,766,766,766,766,0
20241118,184600,35426363,766,766,766,766,0
20241118,184500,35426363,766,766,766,766,0
20241118,184400,35426363,766,766,766,766,0
20241118,184300,35426363,766,766,766,766,0
20241118,184200,35426363,766,766,766,766,0
20241118,184100,35426363,766,766,766,766,0
20241118,184000,35426363,766,766,766,766,0
20241118,183900,35426363,766,766,766,766,0
20241118,183800,35426363,766,766,766,766,0
20241118,183700,35426363,766,766,766,766,0
20241118,183600,35426363,766,766,766,766,0
20241118,183500,35426363,766,766,766,766,0
20241118,183400,35426363,766,766,766,766,0
20241118,183300,35426363,766,766,766,766,0
20241118,183200,35426363,766,766,766,766,0
20241118,183100,35426363,766,766,766,766,0
20241118,183000,35426363,766,766,766,766,0
20241118,182900,35426363,766,766,766,766,0
20241118,182800,35426363,766,766,766,766,0
20241118,182700,35426363,766,766,766,766,0
20241118,182600,35426363,766,766,766,766,0
20241118,182500,35426363,766,766,766,766,2215
20241118,182400,35426363,766,766,766,766,0
20241118,182300,35426363,766,766,766,766,0
20241118,182200,35426363,766,766,766,766,0
20241118,182100,35426363,766,766,766,766,0
20241118,182000,35426363,766,766,766,766,0
20241118,181900,35426363,766,766,766,766,0
20241118,181800,35426363,766,766,766,766,0
20241118,181700,35426363,766,766,766,766,0
20241118,181600,35426363,766,766,766,766,0
20241118,181500,35426363,766,766,766,766,0
20241118,181400,35426363,766,766,766,766,0
20241118,181300,35426363,766,766,766,766,0
20241118,181200,35426363,766,766,766,766,0
20241118,181100,35426363,766,766,766,766,0
20241118,181000,35426363,766,766,766,766,0
20241118,180900,35426363,766,766,766,766,0
20241118,180800,35426363,766,766,766,766,0
20241118,180700,35426363,766,766,766,766,0
20241118,180600,35426363,766,766,766,766,0
20241118,180500,35426363,766,766,766,766,0
20241118,180400,35426363,766,766,766,766,0
20241118,180300,35426363,766,766,766,766,0
20241118,180200,35426363,766,766,766,766,0
20241118,180100,35426363,766,766,766,766,0
20241118,180000,35426363,766,766,766,766,0
20241118,175900,35426363,766,766,766,766,0
20241118,175800,35426363,766,766,766,766,0
20241118,175700,35426363,766,766,766,766,0
20241118,175600,35426363,766,766,766,766,0
20241118,175500,35426363,766,766,766,766,2215
20241118,175400,35426363,766,766,766,766,0
20241118,175300,35426363,766,766,766,766,0
20241118,175200,35426363,766,766,766,766,0
20241118,175100,35426363,766,766,766,766,0
20241118,175000,35426363,766,766,766,766,0
20241118,174900,35426363,766,766,766,766,0
20241118,174800,35426363,766,766,766,766,0
20241118,174700,35426363,766,766,766,766,0
20241118,174600,35426363,766,766,766,766,0
20241118,174500,35426363,766,766,766,766,0
20241118,174400,35426363,766,766,766,766,0
20241118,174300,35426363,766,766,766,766,0
20241118,174200,35426363,766,766,766,766,0
20241118,174100,35426363,766,766,766,766,0
20241118,174000,35426363,766,766,766,766,0
20241118,173900,35426363,766,766,766,766,0
20241118,173800,35426363,766,766,766,766,0
20241118,173700,35426363,766,766,766,766,0
20241118,173600,35426363,766,766,766,766,0
20241118,173500,35426363,766,766,766,766,0
20241118,173400,35426363,766,766,766,766,0
20241118,173300,35426363,766,766,766,766,0
20241118,173200,35426363,766,766,766,766,0
20241118,173100,35426363,766,766,766,766,0
20241118,173000,35426363,766,766,766,766,0
20241118,172900,35426363,766,766,766,766,0
20241118,172800,35426363,766,766,766,766,0
20241118,172700,35426363,766,766,766,766,0
20241118,172600,35426363,766,766,766,766,0
20241118,172500,35426363,766,766,766,766,2215
20241118,172400,35426363,766,766,766,766,0
20241118,172300,35426363,766,766,766,766,0
20241118,172200,35426363,766,766,766,766,0
20241118,172100,35426363,766,766,766,766,0
20241118,172000,35426363,766,766,766,766,0
20241118,171900,35426363,766,766,766,766,0
20241118,171800,35426363,766,766,766,766,0
20241118,171700,35426363,766,766,766,766,0
20241118,171600,35426363,766,766,766,766,0
20241118,171500,35426363,766,766,766,766,0
20241118,171400,35426363,766,766,766,766,0
20241118,171300,35426363,766,766,766,766,0
20241118,171200,35426363,766,766,766,766,0
20241118,171100,35426363,766,766,766,766,0
20241118,171000,35426363,766,766,766,766,0
20241118,170900,35426363,766,766,766,766,0
20241118,170800,35426363,766,766,766,766,0
20241118,170700,35426363,766,766,766,766,0
20241118,170600,35426363,766,766,766,766,0
20241118,170500,35426363,766,766,766,766,0
20241118,170400,35426363,766,766,766,766,0
20241118,170300,35426363,766,766,766,766,0
20241118,170200,35426363,766,766,766,766,0
20241118,170100,35426363,766,766,766,766,0
20241118,170000,35426363,766,766,766,766,0
20241118,165900,35426363,766,766,766,766,0
20241118,165800,35426363,766,766,766,766,0
20241118,165700,35426363,766,766,766,766,0
20241118,165600,35426363,766,766,766,766,0
20241118,165500,35426363,766,766,766,766,2215
20241118,165400,35426363,766,766,766,766,0
20241118,165300,35426363,766,766,766,766,0
20241118,165200,35426363,766,766,766,766,0
20241118,165100,35426363,766,766,766,766,0
20241118,165000,35426363,766,766,766,766,0
20241118,164900,35426363,766,766,766,766,0
20241118,164800,35426363,766,766,766,766,0
20241118,164700,35426363,766,766,766,766,0
20241118,164600,35426363,766,766,766,766,0
20241118,164500,35426363,766,766,766,766,0
20241118,164400,35426363,766,766,766,766,0
20241118,164300,35426363,766,766,766,766,0
20241118,164200,35426363,766,766,766,766,0
20241118,164100,35426363,766,766,766,766,0
20241118,164000,35426363,766,766,766,766,0
20241118,163900,35426363,766,766,766,766,0
20241118,163800,35426363,766,766,766,766,0
20241118,163700,35426363,766,766,766,766,0
20241118,163600,35426363,766,766,766,766,0
20241118,163500,35426363,766,766,766,766,0
20241118,163400,35426363,766,766,766,766,0
20241118,163300,35426363,766,766,766,766,0
20241118,163200,35426363,766,766,766,766,0
20241118,163100,35426363,766,766,766,766,0
20241118,163000,35426363,766,766,766,766,0
20241118,162900,35426363,766,766,766,766,0
20241118,162800,35426363,766,766,766,766,0
20241118,162700,35426363,766,766,766,766,0
20241118,162600,35426363,766,766,766,766,0
20241118,162500,35426363,766,766,766,766,2215
20241118,162400,35426363,766,766,766,766,0
20241118,162300,35426363,766,766,766,766,0
20241118,162200,35426363,766,766,766,766,0
20241118,162100,35426363,766,766,766,766,0
20241118,162000,35426363,766,766,766,766,0
20241118,161900,35426363,766,766,766,766,0
20241118,161800,35426363,766,766,766,766,0
20241118,161700,35426363,766,766,766,766,0
20241118,161600,35426363,766,766,766,766,0
20241118,161500,35426363,766,766,766,766,0
20241118,161400,35426363,766,766,766,766,0
20241118,161300,35426363,766,766,766,766,0
20241118,161200,35426363,766,766,766,766,0
20241118,161100,35426363,766,766,766,766,0
20241118,161000,35426363,766,766,766,766,0
20241118,160900,35426363,766,766,766,766,0
20241118,160800,35426363,766,766,766,766,0
20241118,160700,35426363,766,766,766,766,0
20241118,160600,35426363,766,766,766,766,0
20241118,160500,35426363,766,766,766,766,0
20241118,160400,35426363,766,766,766,766,0
20241118,160300,35426363,766,766,766,766,0
20241118,160200,35426363,766,766,766,766,0
20241118,160100,35426363,766,766,766,766,0
20241118,160000,35426363,766,766,766,766,0
20241118,155900,35426363,766,766,766,766,0
20241118,155800,35426363,766,766,766,766,0
20241118,155700,35426363,766,766,766,766,0
20241118,155600,35426363,766,766,766,766,0
20241118,155500,35426363,766,766,766,766,2215
20241118,155400,35426363,766,766,766,766,0
20241118,155300,35426363,766,766,766,766,0
20241118,155200,35426363,766,766,766,766,0
20241118,155100,35426363,766,766,766,766,0
20241118,155000,35426363,766,766,766,766,0
20241118,154900,35426363,766,766,766,766,0
20241118,154800,35426363,766,766,766,766,0
20241118,154700,35426363,766,766,766,766,0
20241118,154600,35426363,766,766,766,766,0
20241118,154500,35426363,766,766,766,766,0
20241118,154400,35426363,766,766,766,766,0
20241118,154300,35426363,766,766,766,766,0
20241118,154200,35426363,766,766,766,766,0
20241118,154100,35426363,766,766,766,766,0
20241118,154000,35426363,766,766,766,766,0
20241118,153900,35426363,766,766,766,766,0
20241118,153800,35426363,766,766,766,766,0
20241118,153700,35426363,766,766,766,766,0
20241118,153600,35426363,766,766,766,766,0
20241118,153500,35426363,766,766,766,766,0
20241118,153400,35426363,766,766,766,766,0
20241118,153300,35426363,766,766,766,766,0
20241118,153200,35426363,766,766,766,766,0
20241118,153100,35426363,766,766,766,766,0
20241118,153000,35426363,766,766,766,766,2215
20241118,152900,33729673,765,765,765,765,0
20241118,152800,33729673,765,765,765,765,0
20241118,152700,33729673,765,765,765,765,0
20241118,152600,33729673,765,765,765,765,0
20241118,152500,33729673,765,765,765,765,0
20241118,152400,33729673,765,765,765,765,0
20241118,152300,33729673,765,765,765,765,0
20241118,152200,33729673,765,765,765,765,0
20241118,152100,33729673,765,765,765,765,0
20241118,152000,33729673,765,765,765,765,0
20241118,151900,33729673,765,765,765,765,1664
20241118,151800,32456713,765,768,768,765,2160
20241118,151700,30804121,769,769,769,769,0
20241118,151600,30804121,769,769,769,769,0
20241118,151500,30804121,769,769,769,769,18
20241118,151400,30790279,769,767,769,766,301
20241118,151300,30559491,766,766,766,766,0
20241118,151200,30559491,766,766,766,766,1
20241118,151100,30558725,766,766,766,766,0
20241118,151000,30558725,766,766,766,766,46
20241118,150900,30523489,766,766,766,766,0
20241118,150800,30523489,766,765,766,765,887
20241118,150700,29844562,765,766,766,765,280
20241118,150600,29630262,765,766,766,765,100
20241118,150500,29553753,766,766,766,766,0
20241118,150400,29553753,766,765,766,765,109
20241118,150300,29470275,765,766,766,765,25
20241118,150200,29451145,769,769,769,769,0
20241118,150100,29451145,769,769,769,769,0
20241118,150000,29451145,769,765,769,765,60
20241118,145900,29405241,765,768,768,765,966
20241118,145800,28666248,765,765,765,765,42
20241118,145700,28634118,765,768,768,765,5630
20241118,145600,24322066,768,768,769,768,1508
20241118,145500,23163914,769,769,769,769,0
20241118,145400,23163914,769,769,769,769,0
20241118,145300,23163914,769,769,769,769,0
20241118,145200,23163914,769,769,769,769,0
20241118,145100,23163914,769,769,769,769,0
20241118,145000,23163914,769,769,769,769,0
20241118,144900,23163914,769,769,769,769,1
20241118,144800,23163145,769,769,769,769,1
20241118,144700,23162376,769,769,769,769,3
20241118,144600,23160069,769,769,769,769,50
20241118,144500,23121619,768,768,768,768,0
20241118,144400,23121619,768,768,768,768,0
20241118,144300,23121619,768,768,768,768,96
20241118,144200,23047891,768,768,768,768,55
20241118,144100,23005651,768,768,768,768,0
20241118,144000,23005651,768,768,768,768,18
20241118,143900,22991827,769,769,769,769,1
20241118,143800,22991058,768,768,768,768,4
20241118,143700,22987986,770,770,770,770,0
20241118,143600,22987986,770,769,770,769,173
20241118,143500,22854836,769,769,769,769,0
20241118,143400,22854836,769,769,769,769,0
20241118,143300,22854836,769,769,769,769,0
20241118,143200,22854836,769,769,769,769,0
20241118,143100,22854836,769,769,769,769,0
20241118,143000,22854836,769,769,769,769,15
20241118,142900,22843301,769,769,769,769,0
20241118,142800,22843301,769,769,769,769,0
20241118,142700,22843301,769,769,769,769,0
20241118,142600,22843301,769,768,769,767,48
20241118,142500,22806454,770,770,770,770,0
20241118,142400,22806454,770,770,770,770,0
20241118,142300,22806454,770,770,770,770,0
20241118,142200,22806454,770,770,770,770,0
20241118,142100,22806454,770,770,770,770,445
20241118,142000,22463804,769,769,769,769,55
20241118,141900,22421509,769,769,769,769,10
20241118,141800,22413819,768,768,768,768,0
20241118,141700,22413819,768,768,768,768,0
20241118,141600,22413819,768,768,768,768,0
20241118,141500,22413819,768,768,768,768,0
20241118,141400,22413819,768,768,768,768,773
20241118,141300,21820155,768,768,768,768,0
20241118,141200,21820155,768,768,768,768,58
20241118,141100,21775611,768,768,768,768,99
20241118,141000,21699579,769,769,769,769,519
20241118,140900,21300468,770,770,770,770,0
20241118,140800,21300468,770,769,770,769,5
20241118,140700,21296622,770,770,770,770,0
20241118,140600,21296622,770,770,770,770,0
20241118,140500,21296622,770,770,770,770,0
20241118,140400,21296622,770,770,770,770,0
20241118,140300,21296622,770,770,770,770,40
20241118,140200,21265822,769,769,769,769,0
20241118,140100,21265822,769,769,769,769,0
20241118,140000,21265822,769,769,769,769,54
20241118,135900,21224296,769,769,769,769,0
20241118,135800,21224296,769,769,769,769,59
20241118,135700,21178925,770,770,770,770,0
20241118,135600,21178925,770,770,770,770,0
20241118,135500,21178925,770,770,770,770,0
20241118,135400,21178925,770,769,770,769,18
20241118,135300,21165066,770,770,770,770,0
20241118,135200,21165066,770,770,770,770,0
20241118,135100,21165066,770,770,770,770,0
20241118,135000,21165066,770,770,770,770,0
20241118,134900,21165066,770,770,770,770,114
20241118,134800,21077286,769,769,769,769,0
20241118,134700,21077286,769,769,769,769,0
20241118,134600,21077286,769,769,769,769,3
20241118,134500,21074979,770,770,770,770,0
20241118,134400,21074979,770,770,770,770,463
20241118,134300,20718469,769,769,769,769,0
20241118,134200,20718469,769,769,769,769,0
20241118,134100,20718469,769,770,770,769,449
20241118,134000,20372777,769,769,769,769,3
20241118,133900,20370470,770,770,770,770,0
20241118,133800,20370470,770,770,770,770,0
20241118,133700,20370470,770,770,770,770,0
20241118,133600,20370470,770,770,770,770,0
20241118,133500,20370470,770,770,770,770,0
20241118,133400,20370470,770,770,770,770,0
20241118,133300,20370470,770,770,770,770,0
20241118,133200,20370470,770,770,770,770,1
20241118,133100,20369700,770,770,770,770,35
20241118,133000,20342750,770,770,770,770,24
20241118,132900,20324270,770,770,770,770,76
20241118,132800,20265750,770,770,770,770,0
20241118,132700,20265750,770,770,770,770,454
20241118,132600,19916170,770,770,770,770,0
20241118,132500,19916170,770,770,770,770,9
20241118,132400,19909240,770,770,770,770,200
20241118,132300,19755240,770,770,770,770,500
20241118,132200,19370240,770,770,770,770,0
20241118,132100,19370240,770,770,770,770,0
20241118,132000,19370240,770,770,770,770,0
20241118,131900,19370240,770,770,770,770,0
20241118,131800,19370240,770,770,770,770,100
20241118,131700,19293240,770,770,770,770,0
20241118,131600,19293240,770,770,770,770,0
20241118,131500,19293240,770,770,770,770,0
20241118,131400,19293240,770,769,770,769,101
20241118,131300,19215570,770,770,770,770,750
20241118,131200,18638070,770,770,770,770,0
20241118,131100,18638070,770,770,770,770,0
20241118,131000,18638070,770,770,770,770,35
20241118,130900,18611120,770,770,770,770,0
20241118,130800,18611120,770,770,770,770,78
20241118,130700,18551060,770,770,770,770,0
20241118,130600,18551060,770,771,771,770,2888
20241118,130500,16325584,771,771,771,771,0
20241118,130400,16325584,771,771,771,771,298
20241118,130300,16095826,774,774,774,774,405
20241118,130200,15782356,774,774,774,774,18
20241118,130100,15768424,775,775,775,775,100
20241118,130000,15690924,775,775,775,775,0
20241118,125900,15690924,775,775,775,775,1
20241118,125800,15690149,775,774,775,774,3
20241118,125700,15687825,775,775,775,775,0
20241118,125600,15687825,775,775,775,775,0
20241118,125500,15687825,775,775,775,775,0
20241118,125400,15687825,775,775,775,775,0
20241118,125300,15687825,775,775,775,775,5
20241118,125200,15683950,775,774,775,774,59
20241118,125100,15638283,774,775,775,774,368
20241118,125000,15353450,775,775,775,775,0
20241118,124900,15353450,775,775,775,775,0
20241118,124800,15353450,775,774,775,774,59
20241118,124700,15307783,775,775,775,775,77
20241118,124600,15248108,775,775,775,775,0
20241118,124500,15248108,775,775,775,775,0
20241118,124400,15248108,775,775,775,775,0
20241118,124300,15248108,775,774,775,774,21
20241118,124200,15231853,775,775,775,775,0
20241118,124100,15231853,775,775,775,775,0
20241118,124000,15231853,775,775,775,775,0
20241118,123900,15231853,775,775,775,775,0
20241118,123800,15231853,775,774,775,774,6
20241118,123700,15227208,775,775,775,775,0
20241118,123600,15227208,775,775,775,775,0
20241118,123500,15227208,775,775,775,775,1
20241118,123400,15226433,774,774,774,774,483
20241118,123300,14852591,774,773,774,773,212
20241118,123200,14688714,774,772,774,772,66
20241118,123100,14637742,772,772,772,772,129
20241118,123000,14538154,772,772,772,772,0
20241118,122900,14538154,772,772,772,772,0
20241118,122800,14538154,772,771,772,771,65
20241118,122700,14488038,772,772,772,772,0
20241118,122600,14488038,772,772,772,771,90
20241118,122500,14418646,771,771,775,771,1001
20241118,122400,13646871,775,775,775,775,0
20241118,122300,13646871,775,775,775,775,0
20241118,122200,13646871,775,775,775,775,0
20241118,122100,13646871,775,775,775,775,0
20241118,122000,13646871,775,775,775,775,0
20241118,121900,13646871,775,775,775,775,18
20241118,121800,13632921,774,773,774,773,38
20241118,121700,13603527,771,771,771,771,19
20241118,121600,13588878,772,772,772,772,0
20241118,121500,13588878,772,772,772,772,0
20241118,121400,13588878,772,772,772,772,24
20241118,121300,13570350,772,772,772,772,3
20241118,121200,13568034,772,772,772,772,0
20241118,121100,13568034,772,772,772,772,54
20241118,121000,13526346,771,771,771,771,53
20241118,120900,13485483,771,771,771,771,0
20241118,120800,13485483,771,771,771,771,58
20241118,120700,13440765,772,772,772,772,0
20241118,120600,13440765,772,772,772,772,0
20241118,120500,13440765,772,772,772,772,0
20241118,120400,13440765,772,772,772,772,0
20241118,120300,13440765,772,772,772,772,0
20241118,120200,13440765,772,772,772,772,0
20241118,120100,13440765,772,772,772,772,0
20241118,120000,13440765,772,772,772,772,20
20241118,115900,13425325,772,772,772,772,1
20241118,115800,13424553,771,771,771,771,11
20241118,115700,13416072,772,772,772,772,0
20241118,115600,13416072,772,772,772,772,0
20241118,115500,13416072,772,772,772,772,0
20241118,115400,13416072,772,772,772,772,1
20241118,115300,13415300,770,770,770,770,0
20241118,115200,13415300,770,770,770,770,0
20241118,115100,13415300,770,770,770,770,0
20241118,115000,13415300,770,770,770,770,47
20241118,114900,13379110,770,770,770,770,0
20241118,114800,13379110,770,770,770,770,59
20241118,114700,13333680,772,772,772,772,27
20241118,114600,13312836,772,772,772,772,0
20241118,114500,13312836,772,772,772,772,0
20241118,114400,13312836,772,772,772,772,0
20241118,114300,13312836,772,772,772,772,14
20241118,114200,13302028,772,772,772,772,0
20241118,114100,13302028,772,772,772,772,55
20241118,114000,13259568,772,772,772,772,0
20241118,113900,13259568,772,772,772,772,1
20241118,113800,13258796,770,771,771,770,58
20241118,113700,13214133,772,772,772,772,0
20241118,113600,13214133,772,772,772,772,0
20241118,113500,13214133,772,772,772,772,0
20241118,113400,13214133,772,772,772,772,0
20241118,113300,13214133,772,772,772,772,0
20241118,113200,13214133,772,772,772,772,0
20241118,113100,13214133,772,772,772,772,0
20241118,113000,13214133,772,772,772,772,0
20241118,112900,13214133,772,772,772,772,0
20241118,112800,13214133,772,770,772,770,27
20241118,112700,13193311,772,772,772,772,1
20241118,112600,13192539,770,770,770,770,0
20241118,112500,13192539,770,770,770,770,0
20241118,112400,13192539,770,770,770,770,0
20241118,112300,13192539,770,770,770,770,0
20241118,112200,13192539,770,770,770,770,0
20241118,112100,13192539,770,770,770,770,0
20241118,112000,13192539,770,770,770,770,47
20241118,111900,13156349,770,770,770,770,0
20241118,111800,13156349,770,771,771,770,64
20241118,111700,13107044,772,772,772,772,0
20241118,111600,13107044,772,772,772,772,0
20241118,111500,13107044,772,772,772,772,0
20241118,111400,13107044,772,772,772,772,0
20241118,111300,13107044,772,772,772,772,0
20241118,111200,13107044,772,772,772,772,0
20241118,111100,13107044,772,772,772,772,0
20241118,111000,13107044,772,772,772,772,0
20241118,110900,13107044,772,772,772,772,0
20241118,110800,13107044,772,772,772,772,1
20241118,110700,13106272,771,771,771,771,295
20241118,110600,12878827,771,771,771,771,100
20241118,110500,12801727,771,771,771,771,5
20241118,110400,12797872,770,770,770,770,65
20241118,110300,12747822,770,770,770,770,34
20241118,110200,12721642,771,771,771,771,0
20241118,110100,12721642,771,771,771,771,1
20241118,110000,12720871,771,771,771,771,0
20241118,105900,12720871,771,771,771,771,0
20241118,105800,12720871,771,771,771,771,0
20241118,105700,12720871,771,771,771,771,1
20241118,105600,12720100,770,770,770,770,70
20241118,105500,12666200,770,771,771,770,277
20241118,105400,12452908,772,772,772,772,0
20241118,105300,12452908,772,772,772,772,0
20241118,105200,12452908,772,772,772,772,0
20241118,105100,12452908,772,772,772,772,0
20241118,105000,12452908,772,772,772,772,0
20241118,104900,12452908,772,772,772,772,0
20241118,104800,12452908,772,772,772,772,1
20241118,104700,12452136,770,770,770,770,0
20241118,104600,12452136,770,770,770,770,0
20241118,104500,12452136,770,770,770,770,0
20241118,104400,12452136,770,770,770,770,121
20241118,104300,12358966,770,770,770,770,0
20241118,104200,12358966,770,770,770,770,0
20241118,104100,12358966,770,770,770,770,0
20241118,104000,12358966,770,771,771,770,52
20241118,103900,12318906,770,770,770,770,0
20241118,103800,12318906,770,771,771,770,25
20241118,103700,12299636,770,770,770,770,0
20241118,103600,12299636,770,770,770,770,11
20241118,103500,12291166,770,770,770,770,0
20241118,103400,12291166,770,770,770,770,0
20241118,103300,12291166,770,770,770,770,60
20241118,103200,12244966,770,770,770,770,0
20241118,103100,12244966,770,770,770,770,0
20241118,103000,12244966,770,770,770,770,53
20241118,102900,12204156,770,770,770,770,0
20241118,102800,12204156,770,770,770,770,6
20241118,102700,12199536,771,771,771,771,0
20241118,102600,12199536,771,771,771,771,0
20241118,102500,12199536,771,771,771,771,0
20241118,102400,12199536,771,771,771,771,0
20241118,102300,12199536,771,771,771,771,6
20241118,102200,12194910,770,770,770,770,5
20241118,102100,12191060,771,771,771,771,10
20241118,102000,12183350,770,770,770,770,52
20241118,101900,12143310,770,770,770,770,0
20241118,101800,12143310,770,770,770,770,1
20241118,101700,12142540,771,771,771,771,0
20241118,101600,12142540,771,771,771,771,18
20241118,101500,12128662,771,771,771,771,26
20241118,101400,12108616,771,771,771,771,50
20241118,101300,12070066,771,771,771,771,0
20241118,101200,12070066,771,771,771,771,6
20241118,101100,12065440,771,771,771,771,18
20241118,101000,12051562,770,770,770,770,46
20241118,100900,12016142,770,770,770,770,0
20241118,100800,12016142,770,771,771,770,6
20241118,100700,12011520,772,772,772,772,0
20241118,100600,12011520,772,772,772,772,6
20241118,100500,12006888,772,772,772,772,0
20241118,100400,12006888,772,771,772,771,19
20241118,100300,11992238,770,770,770,770,0
20241118,100200,11992238,770,770,770,770,0
20241118,100100,11992238,770,770,770,770,0
20241118,100000,11992238,770,771,771,770,1176
20241118,095900,11086436,771,771,771,771,0
20241118,095800,11086436,771,771,771,771,18
20241118,095700,11072558,771,771,771,771,8
20241118,095600,11066390,771,771,771,771,1
20241118,095500,11065619,770,770,770,770,0
20241118,095400,11065619,770,770,770,770,1354
20241118,095300,10023039,770,772,772,769,3387
20241118,095200,7413872,771,774,774,771,60
20241118,095100,7367564,774,774,774,774,0
20241118,095000,7367564,774,774,774,774,94
20241118,094900,7294808,774,774,774,774,0
20241118,094800,7294808,774,774,774,772,41
20241118,094700,7263106,774,773,774,773,24
20241118,094600,7244545,773,773,773,773,1
20241118,094500,7243772,773,773,773,773,1
20241118,094400,7242999,772,772,772,772,0
20241118,094300,7242999,772,772,772,772,0
20241118,094200,7242999,772,772,772,772,6
20241118,094100,7238367,772,772,772,772,0
20241118,094000,7238367,772,771,772,771,103
20241118,093900,7158903,771,771,771,771,0
20241118,093800,7158903,771,771,771,771,0
20241118,093700,7158903,771,770,771,770,246
20241118,093600,6969437,771,771,771,771,32
20241118,093500,6944765,772,772,772,772,0
20241118,093400,6944765,772,772,772,772,0
20241118,093300,6944765,772,772,772,772,0
20241118,093200,6944765,772,772,772,772,1
20241118,093100,6943993,772,772,772,772,0
20241118,093000,6943993,772,772,772,772,0
20241118,092900,6943993,772,772,772,772,5
20241118,092800,6940133,772,772,772,772,1
20241118,092700,6939361,771,771,771,771,0
20241118,092600,6939361,771,771,771,771,18
20241118,092500,6925483,770,770,770,770,0
20241118,092400,6925483,770,770,770,770,45
20241118,092300,6890833,770,770,770,770,0
20241118,092200,6890833,770,770,770,770,1418
20241118,092100,5798973,772,772,772,772,0
20241118,092000,5798973,772,772,772,772,13
20241118,091900,5788937,773,772,773,772,27
20241118,091800,5768083,772,771,772,771,19
20241118,091700,5753433,770,770,770,770,18
20241118,091600,5739573,769,770,770,769,20
20241118,091500,5724192,771,770,771,770,19
20241118,091400,5709561,769,771,771,769,19
20241118,091300,5694948,768,768,769,768,20
20241118,091200,5679570,767,767,767,767,759
20241118,091100,5097417,767,767,767,767,1000
20241118,091000,4330417,774,774,774,774,516
20241118,090900,3931033,775,775,775,775,129
20241118,090800,3831058,775,767,775,765,8
20241118,090700,3824926,771,769,771,769,522
20241118,090600,3422500,767,767,767,767,60
20241118,090500,3376480,764,764,764,764,48
20241118,090400,3339808,763,768,768,763,1403
20241118,090300,2268329,770,770,770,770,17
20241118,090200,2255239,768,768,768,768,68
20241118,090100,2203015,768,767,768,767,365
20241118,090000,1922760,763,763,763,763,2520
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185500 35426363 766 766 766 766 2215
3 20241118 185400 35426363 766 766 766 766 0
4 20241118 185300 35426363 766 766 766 766 0
5 20241118 185200 35426363 766 766 766 766 0
6 20241118 185100 35426363 766 766 766 766 0
7 20241118 185000 35426363 766 766 766 766 0
8 20241118 184900 35426363 766 766 766 766 0
9 20241118 184800 35426363 766 766 766 766 0
10 20241118 184700 35426363 766 766 766 766 0
11 20241118 184600 35426363 766 766 766 766 0
12 20241118 184500 35426363 766 766 766 766 0
13 20241118 184400 35426363 766 766 766 766 0
14 20241118 184300 35426363 766 766 766 766 0
15 20241118 184200 35426363 766 766 766 766 0
16 20241118 184100 35426363 766 766 766 766 0
17 20241118 184000 35426363 766 766 766 766 0
18 20241118 183900 35426363 766 766 766 766 0
19 20241118 183800 35426363 766 766 766 766 0
20 20241118 183700 35426363 766 766 766 766 0
21 20241118 183600 35426363 766 766 766 766 0
22 20241118 183500 35426363 766 766 766 766 0
23 20241118 183400 35426363 766 766 766 766 0
24 20241118 183300 35426363 766 766 766 766 0
25 20241118 183200 35426363 766 766 766 766 0
26 20241118 183100 35426363 766 766 766 766 0
27 20241118 183000 35426363 766 766 766 766 0
28 20241118 182900 35426363 766 766 766 766 0
29 20241118 182800 35426363 766 766 766 766 0
30 20241118 182700 35426363 766 766 766 766 0
31 20241118 182600 35426363 766 766 766 766 0
32 20241118 182500 35426363 766 766 766 766 2215
33 20241118 182400 35426363 766 766 766 766 0
34 20241118 182300 35426363 766 766 766 766 0
35 20241118 182200 35426363 766 766 766 766 0
36 20241118 182100 35426363 766 766 766 766 0
37 20241118 182000 35426363 766 766 766 766 0
38 20241118 181900 35426363 766 766 766 766 0
39 20241118 181800 35426363 766 766 766 766 0
40 20241118 181700 35426363 766 766 766 766 0
41 20241118 181600 35426363 766 766 766 766 0
42 20241118 181500 35426363 766 766 766 766 0
43 20241118 181400 35426363 766 766 766 766 0
44 20241118 181300 35426363 766 766 766 766 0
45 20241118 181200 35426363 766 766 766 766 0
46 20241118 181100 35426363 766 766 766 766 0
47 20241118 181000 35426363 766 766 766 766 0
48 20241118 180900 35426363 766 766 766 766 0
49 20241118 180800 35426363 766 766 766 766 0
50 20241118 180700 35426363 766 766 766 766 0
51 20241118 180600 35426363 766 766 766 766 0
52 20241118 180500 35426363 766 766 766 766 0
53 20241118 180400 35426363 766 766 766 766 0
54 20241118 180300 35426363 766 766 766 766 0
55 20241118 180200 35426363 766 766 766 766 0
56 20241118 180100 35426363 766 766 766 766 0
57 20241118 180000 35426363 766 766 766 766 0
58 20241118 175900 35426363 766 766 766 766 0
59 20241118 175800 35426363 766 766 766 766 0
60 20241118 175700 35426363 766 766 766 766 0
61 20241118 175600 35426363 766 766 766 766 0
62 20241118 175500 35426363 766 766 766 766 2215
63 20241118 175400 35426363 766 766 766 766 0
64 20241118 175300 35426363 766 766 766 766 0
65 20241118 175200 35426363 766 766 766 766 0
66 20241118 175100 35426363 766 766 766 766 0
67 20241118 175000 35426363 766 766 766 766 0
68 20241118 174900 35426363 766 766 766 766 0
69 20241118 174800 35426363 766 766 766 766 0
70 20241118 174700 35426363 766 766 766 766 0
71 20241118 174600 35426363 766 766 766 766 0
72 20241118 174500 35426363 766 766 766 766 0
73 20241118 174400 35426363 766 766 766 766 0
74 20241118 174300 35426363 766 766 766 766 0
75 20241118 174200 35426363 766 766 766 766 0
76 20241118 174100 35426363 766 766 766 766 0
77 20241118 174000 35426363 766 766 766 766 0
78 20241118 173900 35426363 766 766 766 766 0
79 20241118 173800 35426363 766 766 766 766 0
80 20241118 173700 35426363 766 766 766 766 0
81 20241118 173600 35426363 766 766 766 766 0
82 20241118 173500 35426363 766 766 766 766 0
83 20241118 173400 35426363 766 766 766 766 0
84 20241118 173300 35426363 766 766 766 766 0
85 20241118 173200 35426363 766 766 766 766 0
86 20241118 173100 35426363 766 766 766 766 0
87 20241118 173000 35426363 766 766 766 766 0
88 20241118 172900 35426363 766 766 766 766 0
89 20241118 172800 35426363 766 766 766 766 0
90 20241118 172700 35426363 766 766 766 766 0
91 20241118 172600 35426363 766 766 766 766 0
92 20241118 172500 35426363 766 766 766 766 2215
93 20241118 172400 35426363 766 766 766 766 0
94 20241118 172300 35426363 766 766 766 766 0
95 20241118 172200 35426363 766 766 766 766 0
96 20241118 172100 35426363 766 766 766 766 0
97 20241118 172000 35426363 766 766 766 766 0
98 20241118 171900 35426363 766 766 766 766 0
99 20241118 171800 35426363 766 766 766 766 0
100 20241118 171700 35426363 766 766 766 766 0
101 20241118 171600 35426363 766 766 766 766 0
102 20241118 171500 35426363 766 766 766 766 0
103 20241118 171400 35426363 766 766 766 766 0
104 20241118 171300 35426363 766 766 766 766 0
105 20241118 171200 35426363 766 766 766 766 0
106 20241118 171100 35426363 766 766 766 766 0
107 20241118 171000 35426363 766 766 766 766 0
108 20241118 170900 35426363 766 766 766 766 0
109 20241118 170800 35426363 766 766 766 766 0
110 20241118 170700 35426363 766 766 766 766 0
111 20241118 170600 35426363 766 766 766 766 0
112 20241118 170500 35426363 766 766 766 766 0
113 20241118 170400 35426363 766 766 766 766 0
114 20241118 170300 35426363 766 766 766 766 0
115 20241118 170200 35426363 766 766 766 766 0
116 20241118 170100 35426363 766 766 766 766 0
117 20241118 170000 35426363 766 766 766 766 0
118 20241118 165900 35426363 766 766 766 766 0
119 20241118 165800 35426363 766 766 766 766 0
120 20241118 165700 35426363 766 766 766 766 0
121 20241118 165600 35426363 766 766 766 766 0
122 20241118 165500 35426363 766 766 766 766 2215
123 20241118 165400 35426363 766 766 766 766 0
124 20241118 165300 35426363 766 766 766 766 0
125 20241118 165200 35426363 766 766 766 766 0
126 20241118 165100 35426363 766 766 766 766 0
127 20241118 165000 35426363 766 766 766 766 0
128 20241118 164900 35426363 766 766 766 766 0
129 20241118 164800 35426363 766 766 766 766 0
130 20241118 164700 35426363 766 766 766 766 0
131 20241118 164600 35426363 766 766 766 766 0
132 20241118 164500 35426363 766 766 766 766 0
133 20241118 164400 35426363 766 766 766 766 0
134 20241118 164300 35426363 766 766 766 766 0
135 20241118 164200 35426363 766 766 766 766 0
136 20241118 164100 35426363 766 766 766 766 0
137 20241118 164000 35426363 766 766 766 766 0
138 20241118 163900 35426363 766 766 766 766 0
139 20241118 163800 35426363 766 766 766 766 0
140 20241118 163700 35426363 766 766 766 766 0
141 20241118 163600 35426363 766 766 766 766 0
142 20241118 163500 35426363 766 766 766 766 0
143 20241118 163400 35426363 766 766 766 766 0
144 20241118 163300 35426363 766 766 766 766 0
145 20241118 163200 35426363 766 766 766 766 0
146 20241118 163100 35426363 766 766 766 766 0
147 20241118 163000 35426363 766 766 766 766 0
148 20241118 162900 35426363 766 766 766 766 0
149 20241118 162800 35426363 766 766 766 766 0
150 20241118 162700 35426363 766 766 766 766 0
151 20241118 162600 35426363 766 766 766 766 0
152 20241118 162500 35426363 766 766 766 766 2215
153 20241118 162400 35426363 766 766 766 766 0
154 20241118 162300 35426363 766 766 766 766 0
155 20241118 162200 35426363 766 766 766 766 0
156 20241118 162100 35426363 766 766 766 766 0
157 20241118 162000 35426363 766 766 766 766 0
158 20241118 161900 35426363 766 766 766 766 0
159 20241118 161800 35426363 766 766 766 766 0
160 20241118 161700 35426363 766 766 766 766 0
161 20241118 161600 35426363 766 766 766 766 0
162 20241118 161500 35426363 766 766 766 766 0
163 20241118 161400 35426363 766 766 766 766 0
164 20241118 161300 35426363 766 766 766 766 0
165 20241118 161200 35426363 766 766 766 766 0
166 20241118 161100 35426363 766 766 766 766 0
167 20241118 161000 35426363 766 766 766 766 0
168 20241118 160900 35426363 766 766 766 766 0
169 20241118 160800 35426363 766 766 766 766 0
170 20241118 160700 35426363 766 766 766 766 0
171 20241118 160600 35426363 766 766 766 766 0
172 20241118 160500 35426363 766 766 766 766 0
173 20241118 160400 35426363 766 766 766 766 0
174 20241118 160300 35426363 766 766 766 766 0
175 20241118 160200 35426363 766 766 766 766 0
176 20241118 160100 35426363 766 766 766 766 0
177 20241118 160000 35426363 766 766 766 766 0
178 20241118 155900 35426363 766 766 766 766 0
179 20241118 155800 35426363 766 766 766 766 0
180 20241118 155700 35426363 766 766 766 766 0
181 20241118 155600 35426363 766 766 766 766 0
182 20241118 155500 35426363 766 766 766 766 2215
183 20241118 155400 35426363 766 766 766 766 0
184 20241118 155300 35426363 766 766 766 766 0
185 20241118 155200 35426363 766 766 766 766 0
186 20241118 155100 35426363 766 766 766 766 0
187 20241118 155000 35426363 766 766 766 766 0
188 20241118 154900 35426363 766 766 766 766 0
189 20241118 154800 35426363 766 766 766 766 0
190 20241118 154700 35426363 766 766 766 766 0
191 20241118 154600 35426363 766 766 766 766 0
192 20241118 154500 35426363 766 766 766 766 0
193 20241118 154400 35426363 766 766 766 766 0
194 20241118 154300 35426363 766 766 766 766 0
195 20241118 154200 35426363 766 766 766 766 0
196 20241118 154100 35426363 766 766 766 766 0
197 20241118 154000 35426363 766 766 766 766 0
198 20241118 153900 35426363 766 766 766 766 0
199 20241118 153800 35426363 766 766 766 766 0
200 20241118 153700 35426363 766 766 766 766 0
201 20241118 153600 35426363 766 766 766 766 0
202 20241118 153500 35426363 766 766 766 766 0
203 20241118 153400 35426363 766 766 766 766 0
204 20241118 153300 35426363 766 766 766 766 0
205 20241118 153200 35426363 766 766 766 766 0
206 20241118 153100 35426363 766 766 766 766 0
207 20241118 153000 35426363 766 766 766 766 2215
208 20241118 152900 33729673 765 765 765 765 0
209 20241118 152800 33729673 765 765 765 765 0
210 20241118 152700 33729673 765 765 765 765 0
211 20241118 152600 33729673 765 765 765 765 0
212 20241118 152500 33729673 765 765 765 765 0
213 20241118 152400 33729673 765 765 765 765 0
214 20241118 152300 33729673 765 765 765 765 0
215 20241118 152200 33729673 765 765 765 765 0
216 20241118 152100 33729673 765 765 765 765 0
217 20241118 152000 33729673 765 765 765 765 0
218 20241118 151900 33729673 765 765 765 765 1664
219 20241118 151800 32456713 765 768 768 765 2160
220 20241118 151700 30804121 769 769 769 769 0
221 20241118 151600 30804121 769 769 769 769 0
222 20241118 151500 30804121 769 769 769 769 18
223 20241118 151400 30790279 769 767 769 766 301
224 20241118 151300 30559491 766 766 766 766 0
225 20241118 151200 30559491 766 766 766 766 1
226 20241118 151100 30558725 766 766 766 766 0
227 20241118 151000 30558725 766 766 766 766 46
228 20241118 150900 30523489 766 766 766 766 0
229 20241118 150800 30523489 766 765 766 765 887
230 20241118 150700 29844562 765 766 766 765 280
231 20241118 150600 29630262 765 766 766 765 100
232 20241118 150500 29553753 766 766 766 766 0
233 20241118 150400 29553753 766 765 766 765 109
234 20241118 150300 29470275 765 766 766 765 25
235 20241118 150200 29451145 769 769 769 769 0
236 20241118 150100 29451145 769 769 769 769 0
237 20241118 150000 29451145 769 765 769 765 60
238 20241118 145900 29405241 765 768 768 765 966
239 20241118 145800 28666248 765 765 765 765 42
240 20241118 145700 28634118 765 768 768 765 5630
241 20241118 145600 24322066 768 768 769 768 1508
242 20241118 145500 23163914 769 769 769 769 0
243 20241118 145400 23163914 769 769 769 769 0
244 20241118 145300 23163914 769 769 769 769 0
245 20241118 145200 23163914 769 769 769 769 0
246 20241118 145100 23163914 769 769 769 769 0
247 20241118 145000 23163914 769 769 769 769 0
248 20241118 144900 23163914 769 769 769 769 1
249 20241118 144800 23163145 769 769 769 769 1
250 20241118 144700 23162376 769 769 769 769 3
251 20241118 144600 23160069 769 769 769 769 50
252 20241118 144500 23121619 768 768 768 768 0
253 20241118 144400 23121619 768 768 768 768 0
254 20241118 144300 23121619 768 768 768 768 96
255 20241118 144200 23047891 768 768 768 768 55
256 20241118 144100 23005651 768 768 768 768 0
257 20241118 144000 23005651 768 768 768 768 18
258 20241118 143900 22991827 769 769 769 769 1
259 20241118 143800 22991058 768 768 768 768 4
260 20241118 143700 22987986 770 770 770 770 0
261 20241118 143600 22987986 770 769 770 769 173
262 20241118 143500 22854836 769 769 769 769 0
263 20241118 143400 22854836 769 769 769 769 0
264 20241118 143300 22854836 769 769 769 769 0
265 20241118 143200 22854836 769 769 769 769 0
266 20241118 143100 22854836 769 769 769 769 0
267 20241118 143000 22854836 769 769 769 769 15
268 20241118 142900 22843301 769 769 769 769 0
269 20241118 142800 22843301 769 769 769 769 0
270 20241118 142700 22843301 769 769 769 769 0
271 20241118 142600 22843301 769 768 769 767 48
272 20241118 142500 22806454 770 770 770 770 0
273 20241118 142400 22806454 770 770 770 770 0
274 20241118 142300 22806454 770 770 770 770 0
275 20241118 142200 22806454 770 770 770 770 0
276 20241118 142100 22806454 770 770 770 770 445
277 20241118 142000 22463804 769 769 769 769 55
278 20241118 141900 22421509 769 769 769 769 10
279 20241118 141800 22413819 768 768 768 768 0
280 20241118 141700 22413819 768 768 768 768 0
281 20241118 141600 22413819 768 768 768 768 0
282 20241118 141500 22413819 768 768 768 768 0
283 20241118 141400 22413819 768 768 768 768 773
284 20241118 141300 21820155 768 768 768 768 0
285 20241118 141200 21820155 768 768 768 768 58
286 20241118 141100 21775611 768 768 768 768 99
287 20241118 141000 21699579 769 769 769 769 519
288 20241118 140900 21300468 770 770 770 770 0
289 20241118 140800 21300468 770 769 770 769 5
290 20241118 140700 21296622 770 770 770 770 0
291 20241118 140600 21296622 770 770 770 770 0
292 20241118 140500 21296622 770 770 770 770 0
293 20241118 140400 21296622 770 770 770 770 0
294 20241118 140300 21296622 770 770 770 770 40
295 20241118 140200 21265822 769 769 769 769 0
296 20241118 140100 21265822 769 769 769 769 0
297 20241118 140000 21265822 769 769 769 769 54
298 20241118 135900 21224296 769 769 769 769 0
299 20241118 135800 21224296 769 769 769 769 59
300 20241118 135700 21178925 770 770 770 770 0
301 20241118 135600 21178925 770 770 770 770 0
302 20241118 135500 21178925 770 770 770 770 0
303 20241118 135400 21178925 770 769 770 769 18
304 20241118 135300 21165066 770 770 770 770 0
305 20241118 135200 21165066 770 770 770 770 0
306 20241118 135100 21165066 770 770 770 770 0
307 20241118 135000 21165066 770 770 770 770 0
308 20241118 134900 21165066 770 770 770 770 114
309 20241118 134800 21077286 769 769 769 769 0
310 20241118 134700 21077286 769 769 769 769 0
311 20241118 134600 21077286 769 769 769 769 3
312 20241118 134500 21074979 770 770 770 770 0
313 20241118 134400 21074979 770 770 770 770 463
314 20241118 134300 20718469 769 769 769 769 0
315 20241118 134200 20718469 769 769 769 769 0
316 20241118 134100 20718469 769 770 770 769 449
317 20241118 134000 20372777 769 769 769 769 3
318 20241118 133900 20370470 770 770 770 770 0
319 20241118 133800 20370470 770 770 770 770 0
320 20241118 133700 20370470 770 770 770 770 0
321 20241118 133600 20370470 770 770 770 770 0
322 20241118 133500 20370470 770 770 770 770 0
323 20241118 133400 20370470 770 770 770 770 0
324 20241118 133300 20370470 770 770 770 770 0
325 20241118 133200 20370470 770 770 770 770 1
326 20241118 133100 20369700 770 770 770 770 35
327 20241118 133000 20342750 770 770 770 770 24
328 20241118 132900 20324270 770 770 770 770 76
329 20241118 132800 20265750 770 770 770 770 0
330 20241118 132700 20265750 770 770 770 770 454
331 20241118 132600 19916170 770 770 770 770 0
332 20241118 132500 19916170 770 770 770 770 9
333 20241118 132400 19909240 770 770 770 770 200
334 20241118 132300 19755240 770 770 770 770 500
335 20241118 132200 19370240 770 770 770 770 0
336 20241118 132100 19370240 770 770 770 770 0
337 20241118 132000 19370240 770 770 770 770 0
338 20241118 131900 19370240 770 770 770 770 0
339 20241118 131800 19370240 770 770 770 770 100
340 20241118 131700 19293240 770 770 770 770 0
341 20241118 131600 19293240 770 770 770 770 0
342 20241118 131500 19293240 770 770 770 770 0
343 20241118 131400 19293240 770 769 770 769 101
344 20241118 131300 19215570 770 770 770 770 750
345 20241118 131200 18638070 770 770 770 770 0
346 20241118 131100 18638070 770 770 770 770 0
347 20241118 131000 18638070 770 770 770 770 35
348 20241118 130900 18611120 770 770 770 770 0
349 20241118 130800 18611120 770 770 770 770 78
350 20241118 130700 18551060 770 770 770 770 0
351 20241118 130600 18551060 770 771 771 770 2888
352 20241118 130500 16325584 771 771 771 771 0
353 20241118 130400 16325584 771 771 771 771 298
354 20241118 130300 16095826 774 774 774 774 405
355 20241118 130200 15782356 774 774 774 774 18
356 20241118 130100 15768424 775 775 775 775 100
357 20241118 130000 15690924 775 775 775 775 0
358 20241118 125900 15690924 775 775 775 775 1
359 20241118 125800 15690149 775 774 775 774 3
360 20241118 125700 15687825 775 775 775 775 0
361 20241118 125600 15687825 775 775 775 775 0
362 20241118 125500 15687825 775 775 775 775 0
363 20241118 125400 15687825 775 775 775 775 0
364 20241118 125300 15687825 775 775 775 775 5
365 20241118 125200 15683950 775 774 775 774 59
366 20241118 125100 15638283 774 775 775 774 368
367 20241118 125000 15353450 775 775 775 775 0
368 20241118 124900 15353450 775 775 775 775 0
369 20241118 124800 15353450 775 774 775 774 59
370 20241118 124700 15307783 775 775 775 775 77
371 20241118 124600 15248108 775 775 775 775 0
372 20241118 124500 15248108 775 775 775 775 0
373 20241118 124400 15248108 775 775 775 775 0
374 20241118 124300 15248108 775 774 775 774 21
375 20241118 124200 15231853 775 775 775 775 0
376 20241118 124100 15231853 775 775 775 775 0
377 20241118 124000 15231853 775 775 775 775 0
378 20241118 123900 15231853 775 775 775 775 0
379 20241118 123800 15231853 775 774 775 774 6
380 20241118 123700 15227208 775 775 775 775 0
381 20241118 123600 15227208 775 775 775 775 0
382 20241118 123500 15227208 775 775 775 775 1
383 20241118 123400 15226433 774 774 774 774 483
384 20241118 123300 14852591 774 773 774 773 212
385 20241118 123200 14688714 774 772 774 772 66
386 20241118 123100 14637742 772 772 772 772 129
387 20241118 123000 14538154 772 772 772 772 0
388 20241118 122900 14538154 772 772 772 772 0
389 20241118 122800 14538154 772 771 772 771 65
390 20241118 122700 14488038 772 772 772 772 0
391 20241118 122600 14488038 772 772 772 771 90
392 20241118 122500 14418646 771 771 775 771 1001
393 20241118 122400 13646871 775 775 775 775 0
394 20241118 122300 13646871 775 775 775 775 0
395 20241118 122200 13646871 775 775 775 775 0
396 20241118 122100 13646871 775 775 775 775 0
397 20241118 122000 13646871 775 775 775 775 0
398 20241118 121900 13646871 775 775 775 775 18
399 20241118 121800 13632921 774 773 774 773 38
400 20241118 121700 13603527 771 771 771 771 19
401 20241118 121600 13588878 772 772 772 772 0
402 20241118 121500 13588878 772 772 772 772 0
403 20241118 121400 13588878 772 772 772 772 24
404 20241118 121300 13570350 772 772 772 772 3
405 20241118 121200 13568034 772 772 772 772 0
406 20241118 121100 13568034 772 772 772 772 54
407 20241118 121000 13526346 771 771 771 771 53
408 20241118 120900 13485483 771 771 771 771 0
409 20241118 120800 13485483 771 771 771 771 58
410 20241118 120700 13440765 772 772 772 772 0
411 20241118 120600 13440765 772 772 772 772 0
412 20241118 120500 13440765 772 772 772 772 0
413 20241118 120400 13440765 772 772 772 772 0
414 20241118 120300 13440765 772 772 772 772 0
415 20241118 120200 13440765 772 772 772 772 0
416 20241118 120100 13440765 772 772 772 772 0
417 20241118 120000 13440765 772 772 772 772 20
418 20241118 115900 13425325 772 772 772 772 1
419 20241118 115800 13424553 771 771 771 771 11
420 20241118 115700 13416072 772 772 772 772 0
421 20241118 115600 13416072 772 772 772 772 0
422 20241118 115500 13416072 772 772 772 772 0
423 20241118 115400 13416072 772 772 772 772 1
424 20241118 115300 13415300 770 770 770 770 0
425 20241118 115200 13415300 770 770 770 770 0
426 20241118 115100 13415300 770 770 770 770 0
427 20241118 115000 13415300 770 770 770 770 47
428 20241118 114900 13379110 770 770 770 770 0
429 20241118 114800 13379110 770 770 770 770 59
430 20241118 114700 13333680 772 772 772 772 27
431 20241118 114600 13312836 772 772 772 772 0
432 20241118 114500 13312836 772 772 772 772 0
433 20241118 114400 13312836 772 772 772 772 0
434 20241118 114300 13312836 772 772 772 772 14
435 20241118 114200 13302028 772 772 772 772 0
436 20241118 114100 13302028 772 772 772 772 55
437 20241118 114000 13259568 772 772 772 772 0
438 20241118 113900 13259568 772 772 772 772 1
439 20241118 113800 13258796 770 771 771 770 58
440 20241118 113700 13214133 772 772 772 772 0
441 20241118 113600 13214133 772 772 772 772 0
442 20241118 113500 13214133 772 772 772 772 0
443 20241118 113400 13214133 772 772 772 772 0
444 20241118 113300 13214133 772 772 772 772 0
445 20241118 113200 13214133 772 772 772 772 0
446 20241118 113100 13214133 772 772 772 772 0
447 20241118 113000 13214133 772 772 772 772 0
448 20241118 112900 13214133 772 772 772 772 0
449 20241118 112800 13214133 772 770 772 770 27
450 20241118 112700 13193311 772 772 772 772 1
451 20241118 112600 13192539 770 770 770 770 0
452 20241118 112500 13192539 770 770 770 770 0
453 20241118 112400 13192539 770 770 770 770 0
454 20241118 112300 13192539 770 770 770 770 0
455 20241118 112200 13192539 770 770 770 770 0
456 20241118 112100 13192539 770 770 770 770 0
457 20241118 112000 13192539 770 770 770 770 47
458 20241118 111900 13156349 770 770 770 770 0
459 20241118 111800 13156349 770 771 771 770 64
460 20241118 111700 13107044 772 772 772 772 0
461 20241118 111600 13107044 772 772 772 772 0
462 20241118 111500 13107044 772 772 772 772 0
463 20241118 111400 13107044 772 772 772 772 0
464 20241118 111300 13107044 772 772 772 772 0
465 20241118 111200 13107044 772 772 772 772 0
466 20241118 111100 13107044 772 772 772 772 0
467 20241118 111000 13107044 772 772 772 772 0
468 20241118 110900 13107044 772 772 772 772 0
469 20241118 110800 13107044 772 772 772 772 1
470 20241118 110700 13106272 771 771 771 771 295
471 20241118 110600 12878827 771 771 771 771 100
472 20241118 110500 12801727 771 771 771 771 5
473 20241118 110400 12797872 770 770 770 770 65
474 20241118 110300 12747822 770 770 770 770 34
475 20241118 110200 12721642 771 771 771 771 0
476 20241118 110100 12721642 771 771 771 771 1
477 20241118 110000 12720871 771 771 771 771 0
478 20241118 105900 12720871 771 771 771 771 0
479 20241118 105800 12720871 771 771 771 771 0
480 20241118 105700 12720871 771 771 771 771 1
481 20241118 105600 12720100 770 770 770 770 70
482 20241118 105500 12666200 770 771 771 770 277
483 20241118 105400 12452908 772 772 772 772 0
484 20241118 105300 12452908 772 772 772 772 0
485 20241118 105200 12452908 772 772 772 772 0
486 20241118 105100 12452908 772 772 772 772 0
487 20241118 105000 12452908 772 772 772 772 0
488 20241118 104900 12452908 772 772 772 772 0
489 20241118 104800 12452908 772 772 772 772 1
490 20241118 104700 12452136 770 770 770 770 0
491 20241118 104600 12452136 770 770 770 770 0
492 20241118 104500 12452136 770 770 770 770 0
493 20241118 104400 12452136 770 770 770 770 121
494 20241118 104300 12358966 770 770 770 770 0
495 20241118 104200 12358966 770 770 770 770 0
496 20241118 104100 12358966 770 770 770 770 0
497 20241118 104000 12358966 770 771 771 770 52
498 20241118 103900 12318906 770 770 770 770 0
499 20241118 103800 12318906 770 771 771 770 25
500 20241118 103700 12299636 770 770 770 770 0
501 20241118 103600 12299636 770 770 770 770 11
502 20241118 103500 12291166 770 770 770 770 0
503 20241118 103400 12291166 770 770 770 770 0
504 20241118 103300 12291166 770 770 770 770 60
505 20241118 103200 12244966 770 770 770 770 0
506 20241118 103100 12244966 770 770 770 770 0
507 20241118 103000 12244966 770 770 770 770 53
508 20241118 102900 12204156 770 770 770 770 0
509 20241118 102800 12204156 770 770 770 770 6
510 20241118 102700 12199536 771 771 771 771 0
511 20241118 102600 12199536 771 771 771 771 0
512 20241118 102500 12199536 771 771 771 771 0
513 20241118 102400 12199536 771 771 771 771 0
514 20241118 102300 12199536 771 771 771 771 6
515 20241118 102200 12194910 770 770 770 770 5
516 20241118 102100 12191060 771 771 771 771 10
517 20241118 102000 12183350 770 770 770 770 52
518 20241118 101900 12143310 770 770 770 770 0
519 20241118 101800 12143310 770 770 770 770 1
520 20241118 101700 12142540 771 771 771 771 0
521 20241118 101600 12142540 771 771 771 771 18
522 20241118 101500 12128662 771 771 771 771 26
523 20241118 101400 12108616 771 771 771 771 50
524 20241118 101300 12070066 771 771 771 771 0
525 20241118 101200 12070066 771 771 771 771 6
526 20241118 101100 12065440 771 771 771 771 18
527 20241118 101000 12051562 770 770 770 770 46
528 20241118 100900 12016142 770 770 770 770 0
529 20241118 100800 12016142 770 771 771 770 6
530 20241118 100700 12011520 772 772 772 772 0
531 20241118 100600 12011520 772 772 772 772 6
532 20241118 100500 12006888 772 772 772 772 0
533 20241118 100400 12006888 772 771 772 771 19
534 20241118 100300 11992238 770 770 770 770 0
535 20241118 100200 11992238 770 770 770 770 0
536 20241118 100100 11992238 770 770 770 770 0
537 20241118 100000 11992238 770 771 771 770 1176
538 20241118 095900 11086436 771 771 771 771 0
539 20241118 095800 11086436 771 771 771 771 18
540 20241118 095700 11072558 771 771 771 771 8
541 20241118 095600 11066390 771 771 771 771 1
542 20241118 095500 11065619 770 770 770 770 0
543 20241118 095400 11065619 770 770 770 770 1354
544 20241118 095300 10023039 770 772 772 769 3387
545 20241118 095200 7413872 771 774 774 771 60
546 20241118 095100 7367564 774 774 774 774 0
547 20241118 095000 7367564 774 774 774 774 94
548 20241118 094900 7294808 774 774 774 774 0
549 20241118 094800 7294808 774 774 774 772 41
550 20241118 094700 7263106 774 773 774 773 24
551 20241118 094600 7244545 773 773 773 773 1
552 20241118 094500 7243772 773 773 773 773 1
553 20241118 094400 7242999 772 772 772 772 0
554 20241118 094300 7242999 772 772 772 772 0
555 20241118 094200 7242999 772 772 772 772 6
556 20241118 094100 7238367 772 772 772 772 0
557 20241118 094000 7238367 772 771 772 771 103
558 20241118 093900 7158903 771 771 771 771 0
559 20241118 093800 7158903 771 771 771 771 0
560 20241118 093700 7158903 771 770 771 770 246
561 20241118 093600 6969437 771 771 771 771 32
562 20241118 093500 6944765 772 772 772 772 0
563 20241118 093400 6944765 772 772 772 772 0
564 20241118 093300 6944765 772 772 772 772 0
565 20241118 093200 6944765 772 772 772 772 1
566 20241118 093100 6943993 772 772 772 772 0
567 20241118 093000 6943993 772 772 772 772 0
568 20241118 092900 6943993 772 772 772 772 5
569 20241118 092800 6940133 772 772 772 772 1
570 20241118 092700 6939361 771 771 771 771 0
571 20241118 092600 6939361 771 771 771 771 18
572 20241118 092500 6925483 770 770 770 770 0
573 20241118 092400 6925483 770 770 770 770 45
574 20241118 092300 6890833 770 770 770 770 0
575 20241118 092200 6890833 770 770 770 770 1418
576 20241118 092100 5798973 772 772 772 772 0
577 20241118 092000 5798973 772 772 772 772 13
578 20241118 091900 5788937 773 772 773 772 27
579 20241118 091800 5768083 772 771 772 771 19
580 20241118 091700 5753433 770 770 770 770 18
581 20241118 091600 5739573 769 770 770 769 20
582 20241118 091500 5724192 771 770 771 770 19
583 20241118 091400 5709561 769 771 771 769 19
584 20241118 091300 5694948 768 768 769 768 20
585 20241118 091200 5679570 767 767 767 767 759
586 20241118 091100 5097417 767 767 767 767 1000
587 20241118 091000 4330417 774 774 774 774 516
588 20241118 090900 3931033 775 775 775 775 129
589 20241118 090800 3831058 775 767 775 765 8
590 20241118 090700 3824926 771 769 771 769 522
591 20241118 090600 3422500 767 767 767 767 60
592 20241118 090500 3376480 764 764 764 764 48
593 20241118 090400 3339808 763 768 768 763 1403
594 20241118 090300 2268329 770 770 770 770 17
595 20241118 090200 2255239 768 768 768 768 68
596 20241118 090100 2203015 768 767 768 767 365
597 20241118 090000 1922760 763 763 763 763 2520