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

598
012160/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185600,48514492,410,410,410,410,3344
20241118,185500,48514492,410,410,410,410,0
20241118,185400,48514492,410,410,410,410,0
20241118,185300,48514492,410,410,410,410,0
20241118,185200,48514492,410,410,410,410,0
20241118,185100,48514492,410,410,410,410,0
20241118,185000,48514492,410,410,410,410,0
20241118,184900,48514492,410,410,410,410,0
20241118,184800,48514492,410,410,410,410,0
20241118,184700,48514492,410,410,410,410,0
20241118,184600,48514492,410,410,410,410,0
20241118,184500,48514492,410,410,410,410,0
20241118,184400,48514492,410,410,410,410,0
20241118,184300,48514492,410,410,410,410,0
20241118,184200,48514492,410,410,410,410,0
20241118,184100,48514492,410,410,410,410,0
20241118,184000,48514492,410,410,410,410,0
20241118,183900,48514492,410,410,410,410,0
20241118,183800,48514492,410,410,410,410,0
20241118,183700,48514492,410,410,410,410,0
20241118,183600,48514492,410,410,410,410,0
20241118,183500,48514492,410,410,410,410,0
20241118,183400,48514492,410,410,410,410,0
20241118,183300,48514492,410,410,410,410,0
20241118,183200,48514492,410,410,410,410,0
20241118,183100,48514492,410,410,410,410,0
20241118,183000,48514492,410,410,410,410,0
20241118,182900,48514492,410,410,410,410,0
20241118,182800,48514492,410,410,410,410,0
20241118,182700,48514492,410,410,410,410,0
20241118,182600,48514492,410,410,410,410,3344
20241118,182500,48514492,410,410,410,410,0
20241118,182400,48514492,410,410,410,410,0
20241118,182300,48514492,410,410,410,410,0
20241118,182200,48514492,410,410,410,410,0
20241118,182100,48514492,410,410,410,410,0
20241118,182000,48514492,410,410,410,410,0
20241118,181900,48514492,410,410,410,410,0
20241118,181800,48514492,410,410,410,410,0
20241118,181700,48514492,410,410,410,410,0
20241118,181600,48514492,410,410,410,410,0
20241118,181500,48514492,410,410,410,410,0
20241118,181400,48514492,410,410,410,410,0
20241118,181300,48514492,410,410,410,410,0
20241118,181200,48514492,410,410,410,410,0
20241118,181100,48514492,410,410,410,410,0
20241118,181000,48514492,410,410,410,410,0
20241118,180900,48514492,410,410,410,410,0
20241118,180800,48514492,410,410,410,410,0
20241118,180700,48514492,410,410,410,410,0
20241118,180600,48514492,410,410,410,410,0
20241118,180500,48514492,410,410,410,410,0
20241118,180400,48514492,410,410,410,410,0
20241118,180300,48514492,410,410,410,410,0
20241118,180200,48514492,410,410,410,410,0
20241118,180100,48514492,410,410,410,410,0
20241118,180000,48514492,410,410,410,410,0
20241118,175900,48514492,410,410,410,410,0
20241118,175800,48514492,410,410,410,410,0
20241118,175700,48514492,410,410,410,410,0
20241118,175600,48514492,410,410,410,410,3344
20241118,175500,48514492,410,410,410,410,0
20241118,175400,48514492,410,410,410,410,0
20241118,175300,48514492,410,410,410,410,0
20241118,175200,48514492,410,410,410,410,0
20241118,175100,48514492,410,410,410,410,0
20241118,175000,48514492,410,410,410,410,0
20241118,174900,48514492,410,410,410,410,0
20241118,174800,48514492,410,410,410,410,0
20241118,174700,48514492,410,410,410,410,0
20241118,174600,48514492,410,410,410,410,0
20241118,174500,48514492,410,410,410,410,0
20241118,174400,48514492,410,410,410,410,0
20241118,174300,48514492,410,410,410,410,0
20241118,174200,48514492,410,410,410,410,0
20241118,174100,48514492,410,410,410,410,0
20241118,174000,48514492,410,410,410,410,0
20241118,173900,48514492,410,410,410,410,0
20241118,173800,48514492,410,410,410,410,0
20241118,173700,48514492,410,410,410,410,0
20241118,173600,48514492,410,410,410,410,0
20241118,173500,48514492,410,410,410,410,0
20241118,173400,48514492,410,410,410,410,0
20241118,173300,48514492,410,410,410,410,0
20241118,173200,48514492,410,410,410,410,0
20241118,173100,48514492,410,410,410,410,0
20241118,173000,48514492,410,410,410,410,0
20241118,172900,48514492,410,410,410,410,0
20241118,172800,48514492,410,410,410,410,0
20241118,172700,48514492,410,410,410,410,0
20241118,172600,48514492,410,410,410,410,3344
20241118,172500,48514492,410,410,410,410,0
20241118,172400,48514492,410,410,410,410,0
20241118,172300,48514492,410,410,410,410,0
20241118,172200,48514492,410,410,410,410,0
20241118,172100,48514492,410,410,410,410,0
20241118,172000,48514492,410,410,410,410,0
20241118,171900,48514492,410,410,410,410,0
20241118,171800,48514492,410,410,410,410,0
20241118,171700,48514492,410,410,410,410,0
20241118,171600,48514492,410,410,410,410,0
20241118,171500,48514492,410,410,410,410,0
20241118,171400,48514492,410,410,410,410,0
20241118,171300,48514492,410,410,410,410,0
20241118,171200,48514492,410,410,410,410,0
20241118,171100,48514492,410,410,410,410,0
20241118,171000,48514492,410,410,410,410,0
20241118,170900,48514492,410,410,410,410,0
20241118,170800,48514492,410,410,410,410,0
20241118,170700,48514492,410,410,410,410,0
20241118,170600,48514492,410,410,410,410,0
20241118,170500,48514492,410,410,410,410,0
20241118,170400,48514492,410,410,410,410,0
20241118,170300,48514492,410,410,410,410,0
20241118,170200,48514492,410,410,410,410,0
20241118,170100,48514492,410,410,410,410,0
20241118,170000,48514492,410,410,410,410,0
20241118,165900,48514492,410,410,410,410,0
20241118,165800,48514492,410,410,410,410,0
20241118,165700,48514492,410,410,410,410,0
20241118,165600,48514492,410,410,410,410,3344
20241118,165500,48514492,410,410,410,410,0
20241118,165400,48514492,410,410,410,410,0
20241118,165300,48514492,410,410,410,410,0
20241118,165200,48514492,410,410,410,410,0
20241118,165100,48514492,410,410,410,410,0
20241118,165000,48514492,410,410,410,410,0
20241118,164900,48514492,410,410,410,410,0
20241118,164800,48514492,410,410,410,410,0
20241118,164700,48514492,410,410,410,410,0
20241118,164600,48514492,410,410,410,410,0
20241118,164500,48514492,410,410,410,410,0
20241118,164400,48514492,410,410,410,410,0
20241118,164300,48514492,410,410,410,410,0
20241118,164200,48514492,410,410,410,410,0
20241118,164100,48514492,410,410,410,410,0
20241118,164000,48514492,410,410,410,410,0
20241118,163900,48514492,410,410,410,410,0
20241118,163800,48514492,410,410,410,410,0
20241118,163700,48514492,410,410,410,410,0
20241118,163600,48514492,410,410,410,410,0
20241118,163500,48514492,410,410,410,410,0
20241118,163400,48514492,410,410,410,410,0
20241118,163300,48514492,410,410,410,410,0
20241118,163200,48514492,410,410,410,410,0
20241118,163100,48514492,410,410,410,410,0
20241118,163000,48514492,410,410,410,410,0
20241118,162900,48514492,410,410,410,410,0
20241118,162800,48514492,410,410,410,410,0
20241118,162700,48514492,410,410,410,410,0
20241118,162600,48514492,410,410,410,410,3344
20241118,162500,48514492,410,410,410,410,0
20241118,162400,48514492,410,410,410,410,0
20241118,162300,48514492,410,410,410,410,0
20241118,162200,48514492,410,410,410,410,0
20241118,162100,48514492,410,410,410,410,0
20241118,162000,48514492,410,410,410,410,0
20241118,161900,48514492,410,410,410,410,0
20241118,161800,48514492,410,410,410,410,0
20241118,161700,48514492,410,410,410,410,0
20241118,161600,48514492,410,410,410,410,0
20241118,161500,48514492,410,410,410,410,0
20241118,161400,48514492,410,410,410,410,0
20241118,161300,48514492,410,410,410,410,0
20241118,161200,48514492,410,410,410,410,0
20241118,161100,48514492,410,410,410,410,0
20241118,161000,48514492,410,410,410,410,0
20241118,160900,48514492,410,410,410,410,0
20241118,160800,48514492,410,410,410,410,0
20241118,160700,48514492,410,410,410,410,0
20241118,160600,48514492,410,410,410,410,0
20241118,160500,48514492,410,410,410,410,0
20241118,160400,48514492,410,410,410,410,0
20241118,160300,48514492,410,410,410,410,0
20241118,160200,48514492,410,410,410,410,0
20241118,160100,48514492,410,410,410,410,0
20241118,160000,48514492,410,410,410,410,0
20241118,155900,48514492,410,410,410,410,0
20241118,155800,48514492,410,410,410,410,0
20241118,155700,48514492,410,410,410,410,0
20241118,155600,48514492,410,410,410,410,3344
20241118,155500,48514492,410,410,410,410,0
20241118,155400,48514492,410,410,410,410,0
20241118,155300,48514492,410,410,410,410,0
20241118,155200,48514492,410,410,410,410,0
20241118,155100,48514492,410,410,410,410,0
20241118,155000,48514492,410,410,410,410,0
20241118,154900,48514492,410,410,410,410,0
20241118,154800,48514492,410,410,410,410,0
20241118,154700,48514492,410,410,410,410,0
20241118,154600,48514492,410,410,410,410,0
20241118,154500,48514492,410,410,410,410,0
20241118,154400,48514492,410,410,410,410,0
20241118,154300,48514492,410,410,410,410,0
20241118,154200,48514492,410,410,410,410,0
20241118,154100,48514492,410,410,410,410,0
20241118,154000,48514492,410,410,410,410,0
20241118,153900,48514492,410,410,410,410,0
20241118,153800,48514492,410,410,410,410,0
20241118,153700,48514492,410,410,410,410,0
20241118,153600,48514492,410,410,410,410,0
20241118,153500,48514492,410,410,410,410,0
20241118,153400,48514492,410,410,410,410,0
20241118,153300,48514492,410,410,410,410,0
20241118,153200,48514492,410,410,410,410,0
20241118,153100,48514492,410,410,410,410,0
20241118,153000,48514492,410,410,410,410,3344
20241118,152900,47143452,413,413,413,413,0
20241118,152800,47143452,413,413,413,413,0
20241118,152700,47143452,413,413,413,413,0
20241118,152600,47143452,413,413,413,413,0
20241118,152500,47143452,413,413,413,413,0
20241118,152400,47143452,413,413,413,413,0
20241118,152300,47143452,413,413,413,413,0
20241118,152200,47143452,413,413,413,413,0
20241118,152100,47143452,413,413,413,413,0
20241118,152000,47143452,413,413,413,413,0
20241118,151900,47143452,413,403,413,403,1079
20241118,151800,46703073,403,400,403,400,2
20241118,151700,46702270,403,403,403,403,1
20241118,151600,46701867,400,401,403,400,156
20241118,151500,46639185,399,401,402,399,3
20241118,151400,46637983,399,399,399,399,0
20241118,151300,46637983,399,401,402,399,3
20241118,151200,46636781,399,399,399,399,1
20241118,151100,46636382,401,399,401,399,25
20241118,151000,46626381,402,401,402,401,2
20241118,150900,46625578,399,400,400,399,431
20241118,150800,46453180,400,400,400,400,1
20241118,150700,46452780,402,402,402,402,1
20241118,150600,46452378,400,400,400,400,0
20241118,150500,46452378,400,400,400,400,1
20241118,150400,46451978,402,402,402,402,1
20241118,150300,46451576,400,400,400,400,47
20241118,150200,46432776,400,400,400,400,1
20241118,150100,46432376,402,402,402,402,1
20241118,150000,46431974,400,400,400,400,0
20241118,145900,46431974,400,400,400,400,100
20241118,145800,46391974,402,400,402,400,3
20241118,145700,46390770,402,402,402,402,0
20241118,145600,46390770,402,401,402,401,2
20241118,145500,46389967,399,399,399,399,0
20241118,145400,46389967,399,399,399,399,1
20241118,145300,46389568,402,399,402,399,49
20241118,145200,46370012,399,399,399,399,0
20241118,145100,46370012,399,401,402,399,312
20241118,145000,46245514,399,399,399,399,100
20241118,144900,46205614,400,401,402,400,3
20241118,144800,46204411,399,399,399,398,4
20241118,144700,46202816,398,398,398,398,0
20241118,144600,46202816,398,398,398,398,1
20241118,144500,46202418,398,398,402,398,107
20241118,144400,46159414,398,399,402,398,4192
20241118,144300,44484117,400,401,401,400,104
20241118,144200,44442414,401,400,401,399,6104
20241118,144100,41995595,399,399,399,399,99
20241118,144000,41956094,399,399,400,399,3
20241118,143900,41954896,400,400,400,400,116
20241118,143800,41908496,399,399,399,399,1
20241118,143700,41908097,399,400,400,399,4
20241118,143600,41906499,401,401,401,401,0
20241118,143500,41906499,401,401,401,401,47
20241118,143400,41887652,400,402,402,400,5307
20241118,143300,39762744,402,402,402,402,0
20241118,143200,39762744,402,402,402,402,99
20241118,143100,39722946,404,404,404,404,0
20241118,143000,39722946,404,404,404,404,0
20241118,142900,39722946,404,404,404,404,0
20241118,142800,39722946,404,404,404,404,0
20241118,142700,39722946,404,404,404,404,0
20241118,142600,39722946,404,404,404,404,0
20241118,142500,39722946,404,404,404,404,0
20241118,142400,39722946,404,404,404,404,0
20241118,142300,39722946,404,404,404,404,1
20241118,142200,39722542,402,402,402,402,99
20241118,142100,39682744,404,404,404,404,0
20241118,142000,39682744,404,404,404,404,0
20241118,141900,39682744,404,404,404,404,0
20241118,141800,39682744,404,404,404,404,1
20241118,141700,39682340,402,402,402,402,307
20241118,141600,39558926,404,404,404,404,0
20241118,141500,39558926,404,402,404,402,292
20241118,141400,39441540,404,402,404,402,2
20241118,141300,39440734,400,400,400,400,99
20241118,141200,39401134,402,402,402,402,0
20241118,141100,39401134,402,402,402,402,0
20241118,141000,39401134,402,404,404,402,2
20241118,140900,39400328,406,406,406,406,1
20241118,140800,39399922,404,402,404,402,55
20241118,140700,39377804,402,402,402,402,35
20241118,140600,39363734,402,401,402,401,200
20241118,140500,39283484,401,401,401,401,0
20241118,140400,39283484,401,401,401,401,50
20241118,140300,39263434,402,402,402,402,0
20241118,140200,39263434,402,402,402,402,1
20241118,140100,39263032,400,400,400,400,0
20241118,140000,39263032,400,400,400,400,307
20241118,135900,39140232,400,402,402,400,2
20241118,135800,39139430,400,400,400,400,47
20241118,135700,39120630,400,400,400,400,1
20241118,135600,39120230,402,402,402,402,1
20241118,135500,39119828,400,400,400,400,99
20241118,135400,39080228,400,400,400,400,1
20241118,135300,39079828,402,402,402,402,0
20241118,135200,39079828,402,402,402,402,0
20241118,135100,39079828,402,402,402,402,0
20241118,135000,39079828,402,402,402,402,0
20241118,134900,39079828,402,402,402,402,0
20241118,134800,39079828,402,402,402,402,0
20241118,134700,39079828,402,401,402,401,2
20241118,134600,39079025,399,399,399,399,1
20241118,134500,39078626,399,399,399,399,99
20241118,134400,39039125,399,399,399,399,0
20241118,134300,39039125,399,401,402,399,309
20241118,134200,38915829,399,399,399,399,1
20241118,134100,38915430,400,400,400,400,0
20241118,134000,38915430,400,400,400,400,0
20241118,133900,38915430,400,401,401,399,3047
20241118,133800,37699281,401,401,401,401,0
20241118,133700,37699281,401,401,401,401,0
20241118,133600,37699281,401,401,401,401,99
20241118,133500,37659582,407,403,407,403,2
20241118,133400,37658772,403,403,403,403,1
20241118,133300,37658369,403,406,407,402,675
20241118,133200,37383761,406,402,407,402,1339
20241118,133100,36841168,404,402,404,402,2
20241118,133000,36840362,404,404,404,404,0
20241118,132900,36840362,404,404,404,404,0
20241118,132800,36840362,404,402,404,402,2
20241118,132700,36839556,404,400,404,400,101
20241118,132600,36799150,401,403,403,401,307
20241118,132500,36676040,404,404,404,404,0
20241118,132400,36676040,404,404,404,404,0
20241118,132300,36676040,404,404,404,404,0
20241118,132200,36676040,404,404,404,404,0
20241118,132100,36676040,404,404,404,404,0
20241118,132000,36676040,404,404,404,404,1
20241118,131900,36675636,400,400,400,400,0
20241118,131800,36675636,400,400,400,400,99
20241118,131700,36636036,404,402,404,402,2
20241118,131600,36635230,399,399,399,399,0
20241118,131500,36635230,399,399,399,399,0
20241118,131400,36635230,399,399,399,399,50
20241118,131300,36615280,400,400,400,400,1457
20241118,131200,36032480,404,404,404,404,0
20241118,131100,36032480,404,404,404,404,0
20241118,131000,36032480,404,401,404,401,11
20241118,130900,36028065,400,401,401,400,397
20241118,130800,35869175,404,404,404,404,0
20241118,130700,35869175,404,403,404,403,2
20241118,130600,35868368,401,403,404,401,3
20241118,130500,35867160,404,404,404,404,0
20241118,130400,35867160,404,403,404,403,5
20241118,130300,35865142,401,401,401,401,47
20241118,130200,35846295,401,401,401,401,0
20241118,130100,35846295,401,401,401,401,0
20241118,130000,35846295,401,401,401,401,0
20241118,125900,35846295,401,401,401,401,99
20241118,125800,35806596,401,401,401,401,0
20241118,125700,35806596,401,401,401,401,1
20241118,125600,35806195,404,403,404,403,2
20241118,125500,35805388,401,401,401,401,1
20241118,125400,35804987,404,402,404,402,2
20241118,125300,35804181,400,400,400,400,47
20241118,125200,35785381,400,402,402,400,308
20241118,125100,35661744,402,402,402,402,1
20241118,125000,35661342,401,403,405,401,102
20241118,124900,35620431,401,401,401,401,0
20241118,124800,35620431,401,401,401,401,1
20241118,124700,35620030,402,401,402,400,25000
20241118,124600,25608258,402,402,402,402,500
20241118,124500,25407258,402,402,402,402,0
20241118,124400,25407258,402,402,402,402,0
20241118,124300,25407258,402,402,402,402,0
20241118,124200,25407258,402,402,402,402,0
20241118,124100,25407258,402,401,402,401,100
20241118,124000,25367157,401,401,401,401,1
20241118,123900,25366756,402,402,402,402,1
20241118,123800,25366354,401,401,401,401,300
20241118,123700,25246054,401,401,401,401,0
20241118,123600,25246054,401,402,402,401,2
20241118,123500,25245251,401,401,401,401,308
20241118,123400,25121743,402,402,402,402,0
20241118,123300,25121743,402,402,402,402,1
20241118,123200,25121341,401,401,401,401,99
20241118,123100,25081642,401,401,401,401,0
20241118,123000,25081642,401,401,401,401,1
20241118,122900,25081241,400,402,402,400,2
20241118,122800,25080439,400,400,400,400,1
20241118,122700,25080039,402,402,402,402,0
20241118,122600,25080039,402,402,402,402,0
20241118,122500,25080039,402,402,402,402,4
20241118,122400,25078431,400,400,400,400,0
20241118,122300,25078431,400,400,400,400,0
20241118,122200,25078431,400,400,402,400,104
20241118,122100,25036829,399,399,399,399,1
20241118,122000,25036430,399,400,400,399,4
20241118,121900,25034832,402,400,402,400,1874
20241118,121800,24285230,399,401,401,399,307
20241118,121700,24162167,402,401,402,401,5449
20241118,121600,21977021,399,399,399,399,50
20241118,121500,21957071,401,401,401,401,293
20241118,121400,21839578,400,401,401,399,8185
20241118,121300,18565010,401,401,401,401,99
20241118,121200,18525311,402,402,402,402,5773
20241118,121100,16204565,402,402,402,402,0
20241118,121000,16204565,402,403,403,402,298
20241118,120900,16084644,403,403,403,403,6487
20241118,120800,13470383,403,403,403,403,0
20241118,120700,13470383,403,403,403,403,48
20241118,120600,13451039,403,403,403,403,0
20241118,120500,13451039,403,403,403,403,0
20241118,120400,13451039,403,403,403,403,99
20241118,120300,13411142,403,403,403,403,0
20241118,120200,13411142,403,403,403,403,0
20241118,120100,13411142,403,405,405,403,313
20241118,120000,13284991,405,405,405,405,0
20241118,115900,13284991,405,405,405,405,0
20241118,115800,13284991,405,405,405,405,0
20241118,115700,13284991,405,404,405,404,157
20241118,115600,13221562,403,403,403,403,0
20241118,115500,13221562,403,403,403,403,99
20241118,115400,13181665,404,404,404,404,0
20241118,115300,13181665,404,404,404,404,0
20241118,115200,13181665,404,404,404,404,0
20241118,115100,13181665,404,404,404,404,0
20241118,115000,13181665,404,404,404,404,0
20241118,114900,13181665,404,404,404,404,0
20241118,114800,13181665,404,404,404,404,0
20241118,114700,13181665,404,404,404,404,0
20241118,114600,13181665,404,404,404,404,0
20241118,114500,13181665,404,403,404,403,110
20241118,114400,13137324,404,404,404,403,357
20241118,114300,12993403,401,401,401,401,0
20241118,114200,12993403,401,401,401,401,0
20241118,114100,12993403,401,401,401,401,0
20241118,114000,12993403,401,404,404,401,34
20241118,113900,12979766,401,404,404,401,2
20241118,113800,12978961,401,401,401,401,1
20241118,113700,12978560,401,401,401,401,1
20241118,113600,12978159,401,401,401,401,100
20241118,113500,12938059,401,401,401,401,2
20241118,113400,12937257,404,404,404,404,1
20241118,113300,12936853,402,402,402,402,2033
20241118,113200,12119587,404,404,404,404,0
20241118,113100,12119587,404,404,404,404,0
20241118,113000,12119587,404,404,404,404,1
20241118,112900,12119183,401,401,401,401,0
20241118,112800,12119183,401,401,401,401,0
20241118,112700,12119183,401,403,403,401,406
20241118,112600,11956067,404,404,404,404,0
20241118,112500,11956067,404,404,404,404,2196
20241118,112400,11068883,405,405,405,405,0
20241118,112300,11068883,405,405,405,405,0
20241118,112200,11068883,405,405,405,405,0
20241118,112100,11068883,405,405,405,405,0
20241118,112000,11068883,405,405,405,405,0
20241118,111900,11068883,405,405,405,405,0
20241118,111800,11068883,405,405,405,405,99
20241118,111700,11028788,405,405,405,405,0
20241118,111600,11028788,405,405,405,405,100
20241118,111500,10988288,408,408,408,408,0
20241118,111400,10988288,408,408,408,408,0
20241118,111300,10988288,408,408,408,408,67
20241118,111200,10960952,404,404,404,404,48
20241118,111100,10941560,404,404,404,404,0
20241118,111000,10941560,404,404,404,404,308
20241118,110900,10817128,404,404,404,404,99
20241118,110800,10777132,408,408,408,408,0
20241118,110700,10777132,408,408,408,408,0
20241118,110600,10777132,408,408,408,408,0
20241118,110500,10777132,408,408,408,408,1
20241118,110400,10776724,404,404,404,404,0
20241118,110300,10776724,404,404,404,404,187
20241118,110200,10701176,403,403,403,403,0
20241118,110100,10701176,403,403,403,403,0
20241118,110000,10701176,403,403,403,403,0
20241118,105900,10701176,403,403,403,403,99
20241118,105800,10661279,403,403,403,403,0
20241118,105700,10661279,403,403,403,403,0
20241118,105600,10661279,403,403,403,403,0
20241118,105500,10661279,403,403,403,403,1198
20241118,105400,10178485,403,403,403,403,3
20241118,105300,10177276,403,403,403,403,356
20241118,105200,10033808,409,407,409,407,2
20241118,105100,10032992,403,403,403,403,0
20241118,105000,10032992,403,404,404,403,102
20241118,104900,9991787,409,408,409,408,2
20241118,104800,9990970,409,408,409,408,2
20241118,104700,9990153,408,408,408,408,0
20241118,104600,9990153,408,408,408,408,0
20241118,104500,9990153,408,408,408,408,0
20241118,104400,9990153,408,405,408,405,49
20241118,104300,9970305,405,405,405,405,99
20241118,104200,9930210,406,406,406,406,0
20241118,104100,9930210,406,406,406,406,109
20241118,104000,9885956,409,409,409,409,0
20241118,103900,9885956,409,409,409,409,0
20241118,103800,9885956,409,409,409,409,1
20241118,103700,9885547,405,405,405,405,0
20241118,103600,9885547,405,405,405,405,308
20241118,103500,9760807,413,413,413,413,0
20241118,103400,9760807,413,410,413,410,2
20241118,103300,9759984,410,410,410,410,0
20241118,103200,9759984,410,407,411,407,102
20241118,103100,9718460,406,406,406,406,0
20241118,103000,9718460,406,406,406,406,0
20241118,102900,9718460,406,406,406,406,0
20241118,102800,9718460,406,406,406,406,0
20241118,102700,9718460,406,406,406,406,841
20241118,102600,9377014,407,407,407,407,48
20241118,102500,9357478,407,407,407,407,0
20241118,102400,9357478,407,407,407,407,0
20241118,102300,9357478,407,407,407,407,0
20241118,102200,9357478,407,408,408,407,827
20241118,102100,9020161,408,408,408,408,0
20241118,102000,9020161,408,408,408,408,0
20241118,101900,9020161,408,408,408,408,308
20241118,101800,8894497,414,414,414,414,0
20241118,101700,8894497,414,414,414,414,0
20241118,101600,8894497,414,411,414,411,2
20241118,101500,8893672,410,410,410,410,0
20241118,101400,8893672,410,410,410,410,0
20241118,101300,8893672,410,410,410,410,99
20241118,101200,8853082,414,414,414,414,0
20241118,101100,8853082,414,414,414,414,2
20241118,101000,8852254,415,413,415,413,30
20241118,100900,8839860,413,413,413,413,2
20241118,100800,8839034,411,411,411,411,0
20241118,100700,8839034,411,411,411,411,48
20241118,100600,8819306,410,408,410,408,1967
20241118,100500,8013604,408,408,408,408,2
20241118,100400,8012788,405,405,405,405,100
20241118,100300,7972288,405,405,405,405,0
20241118,100200,7972288,405,405,405,405,308
20241118,100100,7847548,410,410,410,410,0
20241118,100000,7847548,410,410,410,410,0
20241118,095900,7847548,410,410,410,410,0
20241118,095800,7847548,410,410,410,410,0
20241118,095700,7847548,410,410,410,410,0
20241118,095600,7847548,410,405,410,403,2011
20241118,095500,7033094,405,405,405,405,100
20241118,095400,6992594,410,410,410,410,0
20241118,095300,6992594,410,410,410,410,0
20241118,095200,6992594,410,410,410,410,0
20241118,095100,6992594,410,409,410,409,2
20241118,095000,6991775,410,410,410,410,0
20241118,094900,6991775,410,410,410,410,0
20241118,094800,6991775,410,409,410,409,2
20241118,094700,6990956,410,410,410,410,0
20241118,094600,6990956,410,410,410,410,1
20241118,094500,6990546,406,408,408,406,481
20241118,094400,6794498,409,409,409,409,0
20241118,094300,6794498,409,409,409,409,0
20241118,094200,6794498,409,409,409,409,14
20241118,094100,6788772,410,410,410,410,0
20241118,094000,6788772,410,410,410,410,20
20241118,093900,6780572,410,410,410,410,1
20241118,093800,6780162,406,406,406,406,0
20241118,093700,6780162,406,406,406,406,0
20241118,093600,6780162,406,406,406,406,100
20241118,093500,6739562,410,409,410,409,4
20241118,093400,6737923,409,409,409,409,0
20241118,093300,6737923,409,409,409,409,10
20241118,093200,6733833,410,410,410,410,0
20241118,093100,6733833,410,410,410,410,0
20241118,093000,6733833,410,410,410,410,97
20241118,092900,6694063,407,407,407,407,0
20241118,092800,6694063,407,410,410,407,309
20241118,092700,6568297,405,405,405,405,100
20241118,092600,6527797,409,409,409,409,3
20241118,092500,6526570,409,409,409,409,0
20241118,092400,6526570,409,409,409,409,1
20241118,092300,6526161,410,409,410,409,2
20241118,092200,6525342,407,407,407,407,10
20241118,092100,6521272,409,410,410,409,201
20241118,092000,6439062,410,409,410,409,2
20241118,091900,6438243,410,410,410,410,1
20241118,091800,6437833,406,406,406,406,100
20241118,091700,6397233,410,409,410,409,53
20241118,091600,6375551,408,408,408,408,0
20241118,091500,6375551,408,408,408,408,340
20241118,091400,6236831,408,408,408,408,0
20241118,091300,6236831,408,408,408,408,0
20241118,091200,6236831,408,408,408,408,0
20241118,091100,6236831,408,408,408,408,5
20241118,091000,6234791,405,405,405,405,271
20241118,090900,6125036,408,400,408,400,4361
20241118,090800,4372108,402,402,402,402,0
20241118,090700,4372108,402,402,402,402,0
20241118,090600,4372108,402,401,402,401,56
20241118,090500,4349651,402,402,402,402,4
20241118,090400,4348043,402,401,402,401,148
20241118,090300,4288584,402,402,402,395,9601
20241118,090200,487464,409,409,409,409,0
20241118,090100,487464,409,409,409,409,645
20241118,090000,223659,409,410,410,409,546
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185600 48514492 410 410 410 410 3344
3 20241118 185500 48514492 410 410 410 410 0
4 20241118 185400 48514492 410 410 410 410 0
5 20241118 185300 48514492 410 410 410 410 0
6 20241118 185200 48514492 410 410 410 410 0
7 20241118 185100 48514492 410 410 410 410 0
8 20241118 185000 48514492 410 410 410 410 0
9 20241118 184900 48514492 410 410 410 410 0
10 20241118 184800 48514492 410 410 410 410 0
11 20241118 184700 48514492 410 410 410 410 0
12 20241118 184600 48514492 410 410 410 410 0
13 20241118 184500 48514492 410 410 410 410 0
14 20241118 184400 48514492 410 410 410 410 0
15 20241118 184300 48514492 410 410 410 410 0
16 20241118 184200 48514492 410 410 410 410 0
17 20241118 184100 48514492 410 410 410 410 0
18 20241118 184000 48514492 410 410 410 410 0
19 20241118 183900 48514492 410 410 410 410 0
20 20241118 183800 48514492 410 410 410 410 0
21 20241118 183700 48514492 410 410 410 410 0
22 20241118 183600 48514492 410 410 410 410 0
23 20241118 183500 48514492 410 410 410 410 0
24 20241118 183400 48514492 410 410 410 410 0
25 20241118 183300 48514492 410 410 410 410 0
26 20241118 183200 48514492 410 410 410 410 0
27 20241118 183100 48514492 410 410 410 410 0
28 20241118 183000 48514492 410 410 410 410 0
29 20241118 182900 48514492 410 410 410 410 0
30 20241118 182800 48514492 410 410 410 410 0
31 20241118 182700 48514492 410 410 410 410 0
32 20241118 182600 48514492 410 410 410 410 3344
33 20241118 182500 48514492 410 410 410 410 0
34 20241118 182400 48514492 410 410 410 410 0
35 20241118 182300 48514492 410 410 410 410 0
36 20241118 182200 48514492 410 410 410 410 0
37 20241118 182100 48514492 410 410 410 410 0
38 20241118 182000 48514492 410 410 410 410 0
39 20241118 181900 48514492 410 410 410 410 0
40 20241118 181800 48514492 410 410 410 410 0
41 20241118 181700 48514492 410 410 410 410 0
42 20241118 181600 48514492 410 410 410 410 0
43 20241118 181500 48514492 410 410 410 410 0
44 20241118 181400 48514492 410 410 410 410 0
45 20241118 181300 48514492 410 410 410 410 0
46 20241118 181200 48514492 410 410 410 410 0
47 20241118 181100 48514492 410 410 410 410 0
48 20241118 181000 48514492 410 410 410 410 0
49 20241118 180900 48514492 410 410 410 410 0
50 20241118 180800 48514492 410 410 410 410 0
51 20241118 180700 48514492 410 410 410 410 0
52 20241118 180600 48514492 410 410 410 410 0
53 20241118 180500 48514492 410 410 410 410 0
54 20241118 180400 48514492 410 410 410 410 0
55 20241118 180300 48514492 410 410 410 410 0
56 20241118 180200 48514492 410 410 410 410 0
57 20241118 180100 48514492 410 410 410 410 0
58 20241118 180000 48514492 410 410 410 410 0
59 20241118 175900 48514492 410 410 410 410 0
60 20241118 175800 48514492 410 410 410 410 0
61 20241118 175700 48514492 410 410 410 410 0
62 20241118 175600 48514492 410 410 410 410 3344
63 20241118 175500 48514492 410 410 410 410 0
64 20241118 175400 48514492 410 410 410 410 0
65 20241118 175300 48514492 410 410 410 410 0
66 20241118 175200 48514492 410 410 410 410 0
67 20241118 175100 48514492 410 410 410 410 0
68 20241118 175000 48514492 410 410 410 410 0
69 20241118 174900 48514492 410 410 410 410 0
70 20241118 174800 48514492 410 410 410 410 0
71 20241118 174700 48514492 410 410 410 410 0
72 20241118 174600 48514492 410 410 410 410 0
73 20241118 174500 48514492 410 410 410 410 0
74 20241118 174400 48514492 410 410 410 410 0
75 20241118 174300 48514492 410 410 410 410 0
76 20241118 174200 48514492 410 410 410 410 0
77 20241118 174100 48514492 410 410 410 410 0
78 20241118 174000 48514492 410 410 410 410 0
79 20241118 173900 48514492 410 410 410 410 0
80 20241118 173800 48514492 410 410 410 410 0
81 20241118 173700 48514492 410 410 410 410 0
82 20241118 173600 48514492 410 410 410 410 0
83 20241118 173500 48514492 410 410 410 410 0
84 20241118 173400 48514492 410 410 410 410 0
85 20241118 173300 48514492 410 410 410 410 0
86 20241118 173200 48514492 410 410 410 410 0
87 20241118 173100 48514492 410 410 410 410 0
88 20241118 173000 48514492 410 410 410 410 0
89 20241118 172900 48514492 410 410 410 410 0
90 20241118 172800 48514492 410 410 410 410 0
91 20241118 172700 48514492 410 410 410 410 0
92 20241118 172600 48514492 410 410 410 410 3344
93 20241118 172500 48514492 410 410 410 410 0
94 20241118 172400 48514492 410 410 410 410 0
95 20241118 172300 48514492 410 410 410 410 0
96 20241118 172200 48514492 410 410 410 410 0
97 20241118 172100 48514492 410 410 410 410 0
98 20241118 172000 48514492 410 410 410 410 0
99 20241118 171900 48514492 410 410 410 410 0
100 20241118 171800 48514492 410 410 410 410 0
101 20241118 171700 48514492 410 410 410 410 0
102 20241118 171600 48514492 410 410 410 410 0
103 20241118 171500 48514492 410 410 410 410 0
104 20241118 171400 48514492 410 410 410 410 0
105 20241118 171300 48514492 410 410 410 410 0
106 20241118 171200 48514492 410 410 410 410 0
107 20241118 171100 48514492 410 410 410 410 0
108 20241118 171000 48514492 410 410 410 410 0
109 20241118 170900 48514492 410 410 410 410 0
110 20241118 170800 48514492 410 410 410 410 0
111 20241118 170700 48514492 410 410 410 410 0
112 20241118 170600 48514492 410 410 410 410 0
113 20241118 170500 48514492 410 410 410 410 0
114 20241118 170400 48514492 410 410 410 410 0
115 20241118 170300 48514492 410 410 410 410 0
116 20241118 170200 48514492 410 410 410 410 0
117 20241118 170100 48514492 410 410 410 410 0
118 20241118 170000 48514492 410 410 410 410 0
119 20241118 165900 48514492 410 410 410 410 0
120 20241118 165800 48514492 410 410 410 410 0
121 20241118 165700 48514492 410 410 410 410 0
122 20241118 165600 48514492 410 410 410 410 3344
123 20241118 165500 48514492 410 410 410 410 0
124 20241118 165400 48514492 410 410 410 410 0
125 20241118 165300 48514492 410 410 410 410 0
126 20241118 165200 48514492 410 410 410 410 0
127 20241118 165100 48514492 410 410 410 410 0
128 20241118 165000 48514492 410 410 410 410 0
129 20241118 164900 48514492 410 410 410 410 0
130 20241118 164800 48514492 410 410 410 410 0
131 20241118 164700 48514492 410 410 410 410 0
132 20241118 164600 48514492 410 410 410 410 0
133 20241118 164500 48514492 410 410 410 410 0
134 20241118 164400 48514492 410 410 410 410 0
135 20241118 164300 48514492 410 410 410 410 0
136 20241118 164200 48514492 410 410 410 410 0
137 20241118 164100 48514492 410 410 410 410 0
138 20241118 164000 48514492 410 410 410 410 0
139 20241118 163900 48514492 410 410 410 410 0
140 20241118 163800 48514492 410 410 410 410 0
141 20241118 163700 48514492 410 410 410 410 0
142 20241118 163600 48514492 410 410 410 410 0
143 20241118 163500 48514492 410 410 410 410 0
144 20241118 163400 48514492 410 410 410 410 0
145 20241118 163300 48514492 410 410 410 410 0
146 20241118 163200 48514492 410 410 410 410 0
147 20241118 163100 48514492 410 410 410 410 0
148 20241118 163000 48514492 410 410 410 410 0
149 20241118 162900 48514492 410 410 410 410 0
150 20241118 162800 48514492 410 410 410 410 0
151 20241118 162700 48514492 410 410 410 410 0
152 20241118 162600 48514492 410 410 410 410 3344
153 20241118 162500 48514492 410 410 410 410 0
154 20241118 162400 48514492 410 410 410 410 0
155 20241118 162300 48514492 410 410 410 410 0
156 20241118 162200 48514492 410 410 410 410 0
157 20241118 162100 48514492 410 410 410 410 0
158 20241118 162000 48514492 410 410 410 410 0
159 20241118 161900 48514492 410 410 410 410 0
160 20241118 161800 48514492 410 410 410 410 0
161 20241118 161700 48514492 410 410 410 410 0
162 20241118 161600 48514492 410 410 410 410 0
163 20241118 161500 48514492 410 410 410 410 0
164 20241118 161400 48514492 410 410 410 410 0
165 20241118 161300 48514492 410 410 410 410 0
166 20241118 161200 48514492 410 410 410 410 0
167 20241118 161100 48514492 410 410 410 410 0
168 20241118 161000 48514492 410 410 410 410 0
169 20241118 160900 48514492 410 410 410 410 0
170 20241118 160800 48514492 410 410 410 410 0
171 20241118 160700 48514492 410 410 410 410 0
172 20241118 160600 48514492 410 410 410 410 0
173 20241118 160500 48514492 410 410 410 410 0
174 20241118 160400 48514492 410 410 410 410 0
175 20241118 160300 48514492 410 410 410 410 0
176 20241118 160200 48514492 410 410 410 410 0
177 20241118 160100 48514492 410 410 410 410 0
178 20241118 160000 48514492 410 410 410 410 0
179 20241118 155900 48514492 410 410 410 410 0
180 20241118 155800 48514492 410 410 410 410 0
181 20241118 155700 48514492 410 410 410 410 0
182 20241118 155600 48514492 410 410 410 410 3344
183 20241118 155500 48514492 410 410 410 410 0
184 20241118 155400 48514492 410 410 410 410 0
185 20241118 155300 48514492 410 410 410 410 0
186 20241118 155200 48514492 410 410 410 410 0
187 20241118 155100 48514492 410 410 410 410 0
188 20241118 155000 48514492 410 410 410 410 0
189 20241118 154900 48514492 410 410 410 410 0
190 20241118 154800 48514492 410 410 410 410 0
191 20241118 154700 48514492 410 410 410 410 0
192 20241118 154600 48514492 410 410 410 410 0
193 20241118 154500 48514492 410 410 410 410 0
194 20241118 154400 48514492 410 410 410 410 0
195 20241118 154300 48514492 410 410 410 410 0
196 20241118 154200 48514492 410 410 410 410 0
197 20241118 154100 48514492 410 410 410 410 0
198 20241118 154000 48514492 410 410 410 410 0
199 20241118 153900 48514492 410 410 410 410 0
200 20241118 153800 48514492 410 410 410 410 0
201 20241118 153700 48514492 410 410 410 410 0
202 20241118 153600 48514492 410 410 410 410 0
203 20241118 153500 48514492 410 410 410 410 0
204 20241118 153400 48514492 410 410 410 410 0
205 20241118 153300 48514492 410 410 410 410 0
206 20241118 153200 48514492 410 410 410 410 0
207 20241118 153100 48514492 410 410 410 410 0
208 20241118 153000 48514492 410 410 410 410 3344
209 20241118 152900 47143452 413 413 413 413 0
210 20241118 152800 47143452 413 413 413 413 0
211 20241118 152700 47143452 413 413 413 413 0
212 20241118 152600 47143452 413 413 413 413 0
213 20241118 152500 47143452 413 413 413 413 0
214 20241118 152400 47143452 413 413 413 413 0
215 20241118 152300 47143452 413 413 413 413 0
216 20241118 152200 47143452 413 413 413 413 0
217 20241118 152100 47143452 413 413 413 413 0
218 20241118 152000 47143452 413 413 413 413 0
219 20241118 151900 47143452 413 403 413 403 1079
220 20241118 151800 46703073 403 400 403 400 2
221 20241118 151700 46702270 403 403 403 403 1
222 20241118 151600 46701867 400 401 403 400 156
223 20241118 151500 46639185 399 401 402 399 3
224 20241118 151400 46637983 399 399 399 399 0
225 20241118 151300 46637983 399 401 402 399 3
226 20241118 151200 46636781 399 399 399 399 1
227 20241118 151100 46636382 401 399 401 399 25
228 20241118 151000 46626381 402 401 402 401 2
229 20241118 150900 46625578 399 400 400 399 431
230 20241118 150800 46453180 400 400 400 400 1
231 20241118 150700 46452780 402 402 402 402 1
232 20241118 150600 46452378 400 400 400 400 0
233 20241118 150500 46452378 400 400 400 400 1
234 20241118 150400 46451978 402 402 402 402 1
235 20241118 150300 46451576 400 400 400 400 47
236 20241118 150200 46432776 400 400 400 400 1
237 20241118 150100 46432376 402 402 402 402 1
238 20241118 150000 46431974 400 400 400 400 0
239 20241118 145900 46431974 400 400 400 400 100
240 20241118 145800 46391974 402 400 402 400 3
241 20241118 145700 46390770 402 402 402 402 0
242 20241118 145600 46390770 402 401 402 401 2
243 20241118 145500 46389967 399 399 399 399 0
244 20241118 145400 46389967 399 399 399 399 1
245 20241118 145300 46389568 402 399 402 399 49
246 20241118 145200 46370012 399 399 399 399 0
247 20241118 145100 46370012 399 401 402 399 312
248 20241118 145000 46245514 399 399 399 399 100
249 20241118 144900 46205614 400 401 402 400 3
250 20241118 144800 46204411 399 399 399 398 4
251 20241118 144700 46202816 398 398 398 398 0
252 20241118 144600 46202816 398 398 398 398 1
253 20241118 144500 46202418 398 398 402 398 107
254 20241118 144400 46159414 398 399 402 398 4192
255 20241118 144300 44484117 400 401 401 400 104
256 20241118 144200 44442414 401 400 401 399 6104
257 20241118 144100 41995595 399 399 399 399 99
258 20241118 144000 41956094 399 399 400 399 3
259 20241118 143900 41954896 400 400 400 400 116
260 20241118 143800 41908496 399 399 399 399 1
261 20241118 143700 41908097 399 400 400 399 4
262 20241118 143600 41906499 401 401 401 401 0
263 20241118 143500 41906499 401 401 401 401 47
264 20241118 143400 41887652 400 402 402 400 5307
265 20241118 143300 39762744 402 402 402 402 0
266 20241118 143200 39762744 402 402 402 402 99
267 20241118 143100 39722946 404 404 404 404 0
268 20241118 143000 39722946 404 404 404 404 0
269 20241118 142900 39722946 404 404 404 404 0
270 20241118 142800 39722946 404 404 404 404 0
271 20241118 142700 39722946 404 404 404 404 0
272 20241118 142600 39722946 404 404 404 404 0
273 20241118 142500 39722946 404 404 404 404 0
274 20241118 142400 39722946 404 404 404 404 0
275 20241118 142300 39722946 404 404 404 404 1
276 20241118 142200 39722542 402 402 402 402 99
277 20241118 142100 39682744 404 404 404 404 0
278 20241118 142000 39682744 404 404 404 404 0
279 20241118 141900 39682744 404 404 404 404 0
280 20241118 141800 39682744 404 404 404 404 1
281 20241118 141700 39682340 402 402 402 402 307
282 20241118 141600 39558926 404 404 404 404 0
283 20241118 141500 39558926 404 402 404 402 292
284 20241118 141400 39441540 404 402 404 402 2
285 20241118 141300 39440734 400 400 400 400 99
286 20241118 141200 39401134 402 402 402 402 0
287 20241118 141100 39401134 402 402 402 402 0
288 20241118 141000 39401134 402 404 404 402 2
289 20241118 140900 39400328 406 406 406 406 1
290 20241118 140800 39399922 404 402 404 402 55
291 20241118 140700 39377804 402 402 402 402 35
292 20241118 140600 39363734 402 401 402 401 200
293 20241118 140500 39283484 401 401 401 401 0
294 20241118 140400 39283484 401 401 401 401 50
295 20241118 140300 39263434 402 402 402 402 0
296 20241118 140200 39263434 402 402 402 402 1
297 20241118 140100 39263032 400 400 400 400 0
298 20241118 140000 39263032 400 400 400 400 307
299 20241118 135900 39140232 400 402 402 400 2
300 20241118 135800 39139430 400 400 400 400 47
301 20241118 135700 39120630 400 400 400 400 1
302 20241118 135600 39120230 402 402 402 402 1
303 20241118 135500 39119828 400 400 400 400 99
304 20241118 135400 39080228 400 400 400 400 1
305 20241118 135300 39079828 402 402 402 402 0
306 20241118 135200 39079828 402 402 402 402 0
307 20241118 135100 39079828 402 402 402 402 0
308 20241118 135000 39079828 402 402 402 402 0
309 20241118 134900 39079828 402 402 402 402 0
310 20241118 134800 39079828 402 402 402 402 0
311 20241118 134700 39079828 402 401 402 401 2
312 20241118 134600 39079025 399 399 399 399 1
313 20241118 134500 39078626 399 399 399 399 99
314 20241118 134400 39039125 399 399 399 399 0
315 20241118 134300 39039125 399 401 402 399 309
316 20241118 134200 38915829 399 399 399 399 1
317 20241118 134100 38915430 400 400 400 400 0
318 20241118 134000 38915430 400 400 400 400 0
319 20241118 133900 38915430 400 401 401 399 3047
320 20241118 133800 37699281 401 401 401 401 0
321 20241118 133700 37699281 401 401 401 401 0
322 20241118 133600 37699281 401 401 401 401 99
323 20241118 133500 37659582 407 403 407 403 2
324 20241118 133400 37658772 403 403 403 403 1
325 20241118 133300 37658369 403 406 407 402 675
326 20241118 133200 37383761 406 402 407 402 1339
327 20241118 133100 36841168 404 402 404 402 2
328 20241118 133000 36840362 404 404 404 404 0
329 20241118 132900 36840362 404 404 404 404 0
330 20241118 132800 36840362 404 402 404 402 2
331 20241118 132700 36839556 404 400 404 400 101
332 20241118 132600 36799150 401 403 403 401 307
333 20241118 132500 36676040 404 404 404 404 0
334 20241118 132400 36676040 404 404 404 404 0
335 20241118 132300 36676040 404 404 404 404 0
336 20241118 132200 36676040 404 404 404 404 0
337 20241118 132100 36676040 404 404 404 404 0
338 20241118 132000 36676040 404 404 404 404 1
339 20241118 131900 36675636 400 400 400 400 0
340 20241118 131800 36675636 400 400 400 400 99
341 20241118 131700 36636036 404 402 404 402 2
342 20241118 131600 36635230 399 399 399 399 0
343 20241118 131500 36635230 399 399 399 399 0
344 20241118 131400 36635230 399 399 399 399 50
345 20241118 131300 36615280 400 400 400 400 1457
346 20241118 131200 36032480 404 404 404 404 0
347 20241118 131100 36032480 404 404 404 404 0
348 20241118 131000 36032480 404 401 404 401 11
349 20241118 130900 36028065 400 401 401 400 397
350 20241118 130800 35869175 404 404 404 404 0
351 20241118 130700 35869175 404 403 404 403 2
352 20241118 130600 35868368 401 403 404 401 3
353 20241118 130500 35867160 404 404 404 404 0
354 20241118 130400 35867160 404 403 404 403 5
355 20241118 130300 35865142 401 401 401 401 47
356 20241118 130200 35846295 401 401 401 401 0
357 20241118 130100 35846295 401 401 401 401 0
358 20241118 130000 35846295 401 401 401 401 0
359 20241118 125900 35846295 401 401 401 401 99
360 20241118 125800 35806596 401 401 401 401 0
361 20241118 125700 35806596 401 401 401 401 1
362 20241118 125600 35806195 404 403 404 403 2
363 20241118 125500 35805388 401 401 401 401 1
364 20241118 125400 35804987 404 402 404 402 2
365 20241118 125300 35804181 400 400 400 400 47
366 20241118 125200 35785381 400 402 402 400 308
367 20241118 125100 35661744 402 402 402 402 1
368 20241118 125000 35661342 401 403 405 401 102
369 20241118 124900 35620431 401 401 401 401 0
370 20241118 124800 35620431 401 401 401 401 1
371 20241118 124700 35620030 402 401 402 400 25000
372 20241118 124600 25608258 402 402 402 402 500
373 20241118 124500 25407258 402 402 402 402 0
374 20241118 124400 25407258 402 402 402 402 0
375 20241118 124300 25407258 402 402 402 402 0
376 20241118 124200 25407258 402 402 402 402 0
377 20241118 124100 25407258 402 401 402 401 100
378 20241118 124000 25367157 401 401 401 401 1
379 20241118 123900 25366756 402 402 402 402 1
380 20241118 123800 25366354 401 401 401 401 300
381 20241118 123700 25246054 401 401 401 401 0
382 20241118 123600 25246054 401 402 402 401 2
383 20241118 123500 25245251 401 401 401 401 308
384 20241118 123400 25121743 402 402 402 402 0
385 20241118 123300 25121743 402 402 402 402 1
386 20241118 123200 25121341 401 401 401 401 99
387 20241118 123100 25081642 401 401 401 401 0
388 20241118 123000 25081642 401 401 401 401 1
389 20241118 122900 25081241 400 402 402 400 2
390 20241118 122800 25080439 400 400 400 400 1
391 20241118 122700 25080039 402 402 402 402 0
392 20241118 122600 25080039 402 402 402 402 0
393 20241118 122500 25080039 402 402 402 402 4
394 20241118 122400 25078431 400 400 400 400 0
395 20241118 122300 25078431 400 400 400 400 0
396 20241118 122200 25078431 400 400 402 400 104
397 20241118 122100 25036829 399 399 399 399 1
398 20241118 122000 25036430 399 400 400 399 4
399 20241118 121900 25034832 402 400 402 400 1874
400 20241118 121800 24285230 399 401 401 399 307
401 20241118 121700 24162167 402 401 402 401 5449
402 20241118 121600 21977021 399 399 399 399 50
403 20241118 121500 21957071 401 401 401 401 293
404 20241118 121400 21839578 400 401 401 399 8185
405 20241118 121300 18565010 401 401 401 401 99
406 20241118 121200 18525311 402 402 402 402 5773
407 20241118 121100 16204565 402 402 402 402 0
408 20241118 121000 16204565 402 403 403 402 298
409 20241118 120900 16084644 403 403 403 403 6487
410 20241118 120800 13470383 403 403 403 403 0
411 20241118 120700 13470383 403 403 403 403 48
412 20241118 120600 13451039 403 403 403 403 0
413 20241118 120500 13451039 403 403 403 403 0
414 20241118 120400 13451039 403 403 403 403 99
415 20241118 120300 13411142 403 403 403 403 0
416 20241118 120200 13411142 403 403 403 403 0
417 20241118 120100 13411142 403 405 405 403 313
418 20241118 120000 13284991 405 405 405 405 0
419 20241118 115900 13284991 405 405 405 405 0
420 20241118 115800 13284991 405 405 405 405 0
421 20241118 115700 13284991 405 404 405 404 157
422 20241118 115600 13221562 403 403 403 403 0
423 20241118 115500 13221562 403 403 403 403 99
424 20241118 115400 13181665 404 404 404 404 0
425 20241118 115300 13181665 404 404 404 404 0
426 20241118 115200 13181665 404 404 404 404 0
427 20241118 115100 13181665 404 404 404 404 0
428 20241118 115000 13181665 404 404 404 404 0
429 20241118 114900 13181665 404 404 404 404 0
430 20241118 114800 13181665 404 404 404 404 0
431 20241118 114700 13181665 404 404 404 404 0
432 20241118 114600 13181665 404 404 404 404 0
433 20241118 114500 13181665 404 403 404 403 110
434 20241118 114400 13137324 404 404 404 403 357
435 20241118 114300 12993403 401 401 401 401 0
436 20241118 114200 12993403 401 401 401 401 0
437 20241118 114100 12993403 401 401 401 401 0
438 20241118 114000 12993403 401 404 404 401 34
439 20241118 113900 12979766 401 404 404 401 2
440 20241118 113800 12978961 401 401 401 401 1
441 20241118 113700 12978560 401 401 401 401 1
442 20241118 113600 12978159 401 401 401 401 100
443 20241118 113500 12938059 401 401 401 401 2
444 20241118 113400 12937257 404 404 404 404 1
445 20241118 113300 12936853 402 402 402 402 2033
446 20241118 113200 12119587 404 404 404 404 0
447 20241118 113100 12119587 404 404 404 404 0
448 20241118 113000 12119587 404 404 404 404 1
449 20241118 112900 12119183 401 401 401 401 0
450 20241118 112800 12119183 401 401 401 401 0
451 20241118 112700 12119183 401 403 403 401 406
452 20241118 112600 11956067 404 404 404 404 0
453 20241118 112500 11956067 404 404 404 404 2196
454 20241118 112400 11068883 405 405 405 405 0
455 20241118 112300 11068883 405 405 405 405 0
456 20241118 112200 11068883 405 405 405 405 0
457 20241118 112100 11068883 405 405 405 405 0
458 20241118 112000 11068883 405 405 405 405 0
459 20241118 111900 11068883 405 405 405 405 0
460 20241118 111800 11068883 405 405 405 405 99
461 20241118 111700 11028788 405 405 405 405 0
462 20241118 111600 11028788 405 405 405 405 100
463 20241118 111500 10988288 408 408 408 408 0
464 20241118 111400 10988288 408 408 408 408 0
465 20241118 111300 10988288 408 408 408 408 67
466 20241118 111200 10960952 404 404 404 404 48
467 20241118 111100 10941560 404 404 404 404 0
468 20241118 111000 10941560 404 404 404 404 308
469 20241118 110900 10817128 404 404 404 404 99
470 20241118 110800 10777132 408 408 408 408 0
471 20241118 110700 10777132 408 408 408 408 0
472 20241118 110600 10777132 408 408 408 408 0
473 20241118 110500 10777132 408 408 408 408 1
474 20241118 110400 10776724 404 404 404 404 0
475 20241118 110300 10776724 404 404 404 404 187
476 20241118 110200 10701176 403 403 403 403 0
477 20241118 110100 10701176 403 403 403 403 0
478 20241118 110000 10701176 403 403 403 403 0
479 20241118 105900 10701176 403 403 403 403 99
480 20241118 105800 10661279 403 403 403 403 0
481 20241118 105700 10661279 403 403 403 403 0
482 20241118 105600 10661279 403 403 403 403 0
483 20241118 105500 10661279 403 403 403 403 1198
484 20241118 105400 10178485 403 403 403 403 3
485 20241118 105300 10177276 403 403 403 403 356
486 20241118 105200 10033808 409 407 409 407 2
487 20241118 105100 10032992 403 403 403 403 0
488 20241118 105000 10032992 403 404 404 403 102
489 20241118 104900 9991787 409 408 409 408 2
490 20241118 104800 9990970 409 408 409 408 2
491 20241118 104700 9990153 408 408 408 408 0
492 20241118 104600 9990153 408 408 408 408 0
493 20241118 104500 9990153 408 408 408 408 0
494 20241118 104400 9990153 408 405 408 405 49
495 20241118 104300 9970305 405 405 405 405 99
496 20241118 104200 9930210 406 406 406 406 0
497 20241118 104100 9930210 406 406 406 406 109
498 20241118 104000 9885956 409 409 409 409 0
499 20241118 103900 9885956 409 409 409 409 0
500 20241118 103800 9885956 409 409 409 409 1
501 20241118 103700 9885547 405 405 405 405 0
502 20241118 103600 9885547 405 405 405 405 308
503 20241118 103500 9760807 413 413 413 413 0
504 20241118 103400 9760807 413 410 413 410 2
505 20241118 103300 9759984 410 410 410 410 0
506 20241118 103200 9759984 410 407 411 407 102
507 20241118 103100 9718460 406 406 406 406 0
508 20241118 103000 9718460 406 406 406 406 0
509 20241118 102900 9718460 406 406 406 406 0
510 20241118 102800 9718460 406 406 406 406 0
511 20241118 102700 9718460 406 406 406 406 841
512 20241118 102600 9377014 407 407 407 407 48
513 20241118 102500 9357478 407 407 407 407 0
514 20241118 102400 9357478 407 407 407 407 0
515 20241118 102300 9357478 407 407 407 407 0
516 20241118 102200 9357478 407 408 408 407 827
517 20241118 102100 9020161 408 408 408 408 0
518 20241118 102000 9020161 408 408 408 408 0
519 20241118 101900 9020161 408 408 408 408 308
520 20241118 101800 8894497 414 414 414 414 0
521 20241118 101700 8894497 414 414 414 414 0
522 20241118 101600 8894497 414 411 414 411 2
523 20241118 101500 8893672 410 410 410 410 0
524 20241118 101400 8893672 410 410 410 410 0
525 20241118 101300 8893672 410 410 410 410 99
526 20241118 101200 8853082 414 414 414 414 0
527 20241118 101100 8853082 414 414 414 414 2
528 20241118 101000 8852254 415 413 415 413 30
529 20241118 100900 8839860 413 413 413 413 2
530 20241118 100800 8839034 411 411 411 411 0
531 20241118 100700 8839034 411 411 411 411 48
532 20241118 100600 8819306 410 408 410 408 1967
533 20241118 100500 8013604 408 408 408 408 2
534 20241118 100400 8012788 405 405 405 405 100
535 20241118 100300 7972288 405 405 405 405 0
536 20241118 100200 7972288 405 405 405 405 308
537 20241118 100100 7847548 410 410 410 410 0
538 20241118 100000 7847548 410 410 410 410 0
539 20241118 095900 7847548 410 410 410 410 0
540 20241118 095800 7847548 410 410 410 410 0
541 20241118 095700 7847548 410 410 410 410 0
542 20241118 095600 7847548 410 405 410 403 2011
543 20241118 095500 7033094 405 405 405 405 100
544 20241118 095400 6992594 410 410 410 410 0
545 20241118 095300 6992594 410 410 410 410 0
546 20241118 095200 6992594 410 410 410 410 0
547 20241118 095100 6992594 410 409 410 409 2
548 20241118 095000 6991775 410 410 410 410 0
549 20241118 094900 6991775 410 410 410 410 0
550 20241118 094800 6991775 410 409 410 409 2
551 20241118 094700 6990956 410 410 410 410 0
552 20241118 094600 6990956 410 410 410 410 1
553 20241118 094500 6990546 406 408 408 406 481
554 20241118 094400 6794498 409 409 409 409 0
555 20241118 094300 6794498 409 409 409 409 0
556 20241118 094200 6794498 409 409 409 409 14
557 20241118 094100 6788772 410 410 410 410 0
558 20241118 094000 6788772 410 410 410 410 20
559 20241118 093900 6780572 410 410 410 410 1
560 20241118 093800 6780162 406 406 406 406 0
561 20241118 093700 6780162 406 406 406 406 0
562 20241118 093600 6780162 406 406 406 406 100
563 20241118 093500 6739562 410 409 410 409 4
564 20241118 093400 6737923 409 409 409 409 0
565 20241118 093300 6737923 409 409 409 409 10
566 20241118 093200 6733833 410 410 410 410 0
567 20241118 093100 6733833 410 410 410 410 0
568 20241118 093000 6733833 410 410 410 410 97
569 20241118 092900 6694063 407 407 407 407 0
570 20241118 092800 6694063 407 410 410 407 309
571 20241118 092700 6568297 405 405 405 405 100
572 20241118 092600 6527797 409 409 409 409 3
573 20241118 092500 6526570 409 409 409 409 0
574 20241118 092400 6526570 409 409 409 409 1
575 20241118 092300 6526161 410 409 410 409 2
576 20241118 092200 6525342 407 407 407 407 10
577 20241118 092100 6521272 409 410 410 409 201
578 20241118 092000 6439062 410 409 410 409 2
579 20241118 091900 6438243 410 410 410 410 1
580 20241118 091800 6437833 406 406 406 406 100
581 20241118 091700 6397233 410 409 410 409 53
582 20241118 091600 6375551 408 408 408 408 0
583 20241118 091500 6375551 408 408 408 408 340
584 20241118 091400 6236831 408 408 408 408 0
585 20241118 091300 6236831 408 408 408 408 0
586 20241118 091200 6236831 408 408 408 408 0
587 20241118 091100 6236831 408 408 408 408 5
588 20241118 091000 6234791 405 405 405 405 271
589 20241118 090900 6125036 408 400 408 400 4361
590 20241118 090800 4372108 402 402 402 402 0
591 20241118 090700 4372108 402 402 402 402 0
592 20241118 090600 4372108 402 401 402 401 56
593 20241118 090500 4349651 402 402 402 402 4
594 20241118 090400 4348043 402 401 402 401 148
595 20241118 090300 4288584 402 402 402 395 9601
596 20241118 090200 487464 409 409 409 409 0
597 20241118 090100 487464 409 409 409 409 645
598 20241118 090000 223659 409 410 410 409 546