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

601
015590/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185900,1446290573,535,535,535,535,4643
20241118,185800,1446290573,535,535,535,535,0
20241118,185700,1446290573,535,535,535,535,0
20241118,185600,1446290573,535,535,535,535,0
20241118,185500,1446290573,535,535,535,535,0
20241118,185400,1446290573,535,535,535,535,0
20241118,185300,1446290573,535,535,535,535,0
20241118,185200,1446290573,535,535,535,535,0
20241118,185100,1446290573,535,535,535,535,0
20241118,185000,1446290573,535,535,535,535,0
20241118,184900,1446290573,535,535,535,535,0
20241118,184800,1446290573,535,535,535,535,0
20241118,184700,1446290573,535,535,535,535,0
20241118,184600,1446290573,535,535,535,535,0
20241118,184500,1446290573,535,535,535,535,0
20241118,184400,1446290573,535,535,535,535,0
20241118,184300,1446290573,535,535,535,535,0
20241118,184200,1446290573,535,535,535,535,0
20241118,184100,1446290573,535,535,535,535,0
20241118,184000,1446290573,535,535,535,535,0
20241118,183900,1446290573,535,535,535,535,0
20241118,183800,1446290573,535,535,535,535,0
20241118,183700,1446290573,535,535,535,535,0
20241118,183600,1446290573,535,535,535,535,0
20241118,183500,1446290573,535,535,535,535,0
20241118,183400,1446290573,535,535,535,535,0
20241118,183300,1446290573,535,535,535,535,0
20241118,183200,1446290573,535,535,535,535,0
20241118,183100,1446290573,535,535,535,535,0
20241118,183000,1446290573,535,535,535,535,0
20241118,182900,1446290573,535,535,535,535,4643
20241118,182800,1446290573,535,535,535,535,0
20241118,182700,1446290573,535,535,535,535,0
20241118,182600,1446290573,535,535,535,535,0
20241118,182500,1446290573,535,535,535,535,0
20241118,182400,1446290573,535,535,535,535,0
20241118,182300,1446290573,535,535,535,535,0
20241118,182200,1446290573,535,535,535,535,0
20241118,182100,1446290573,535,535,535,535,0
20241118,182000,1446290573,535,535,535,535,0
20241118,181900,1446290573,535,535,535,535,0
20241118,181800,1446290573,535,535,535,535,0
20241118,181700,1446290573,535,535,535,535,0
20241118,181600,1446290573,535,535,535,535,0
20241118,181500,1446290573,535,535,535,535,0
20241118,181400,1446290573,535,535,535,535,0
20241118,181300,1446290573,535,535,535,535,0
20241118,181200,1446290573,535,535,535,535,0
20241118,181100,1446290573,535,535,535,535,0
20241118,181000,1446290573,535,535,535,535,0
20241118,180900,1446290573,535,535,535,535,0
20241118,180800,1446290573,535,535,535,535,0
20241118,180700,1446290573,535,535,535,535,0
20241118,180600,1446290573,535,535,535,535,0
20241118,180500,1446290573,535,535,535,535,0
20241118,180400,1446290573,535,535,535,535,0
20241118,180300,1446290573,535,535,535,535,0
20241118,180200,1446290573,535,535,535,535,0
20241118,180100,1446290573,535,535,535,535,0
20241118,180000,1446290573,535,535,535,535,0
20241118,175900,1446290573,535,535,535,535,4643
20241118,175800,1446290573,535,535,535,535,0
20241118,175700,1446290573,535,535,535,535,0
20241118,175600,1446290573,535,535,535,535,0
20241118,175500,1446290573,535,535,535,535,0
20241118,175400,1446290573,535,535,535,535,0
20241118,175300,1446290573,535,535,535,535,0
20241118,175200,1446290573,535,535,535,535,0
20241118,175100,1446290573,535,535,535,535,0
20241118,175000,1446290573,535,535,535,535,0
20241118,174900,1446290573,535,535,535,535,0
20241118,174800,1446290573,535,535,535,535,0
20241118,174700,1446290573,535,535,535,535,0
20241118,174600,1446290573,535,535,535,535,0
20241118,174500,1446290573,535,535,535,535,0
20241118,174400,1446290573,535,535,535,535,0
20241118,174300,1446290573,535,535,535,535,0
20241118,174200,1446290573,535,535,535,535,0
20241118,174100,1446290573,535,535,535,535,0
20241118,174000,1446290573,535,535,535,535,0
20241118,173900,1446290573,535,535,535,535,0
20241118,173800,1446290573,535,535,535,535,0
20241118,173700,1446290573,535,535,535,535,0
20241118,173600,1446290573,535,535,535,535,0
20241118,173500,1446290573,535,535,535,535,0
20241118,173400,1446290573,535,535,535,535,0
20241118,173300,1446290573,535,535,535,535,0
20241118,173200,1446290573,535,535,535,535,0
20241118,173100,1446290573,535,535,535,535,0
20241118,173000,1446290573,535,535,535,535,0
20241118,172900,1446290573,535,535,535,535,4643
20241118,172800,1446290573,535,535,535,535,0
20241118,172700,1446290573,535,535,535,535,0
20241118,172600,1446290573,535,535,535,535,0
20241118,172500,1446290573,535,535,535,535,0
20241118,172400,1446290573,535,535,535,535,0
20241118,172300,1446290573,535,535,535,535,0
20241118,172200,1446290573,535,535,535,535,0
20241118,172100,1446290573,535,535,535,535,0
20241118,172000,1446290573,535,535,535,535,0
20241118,171900,1446290573,535,535,535,535,0
20241118,171800,1446290573,535,535,535,535,0
20241118,171700,1446290573,535,535,535,535,0
20241118,171600,1446290573,535,535,535,535,0
20241118,171500,1446290573,535,535,535,535,0
20241118,171400,1446290573,535,535,535,535,0
20241118,171300,1446290573,535,535,535,535,0
20241118,171200,1446290573,535,535,535,535,0
20241118,171100,1446290573,535,535,535,535,0
20241118,171000,1446290573,535,535,535,535,0
20241118,170900,1446290573,535,535,535,535,0
20241118,170800,1446290573,535,535,535,535,0
20241118,170700,1446290573,535,535,535,535,0
20241118,170600,1446290573,535,535,535,535,0
20241118,170500,1446290573,535,535,535,535,0
20241118,170400,1446290573,535,535,535,535,0
20241118,170300,1446290573,535,535,535,535,0
20241118,170200,1446290573,535,535,535,535,0
20241118,170100,1446290573,535,535,535,535,0
20241118,170000,1446290573,535,535,535,535,0
20241118,165900,1446290573,535,535,535,535,4643
20241118,165800,1446290573,535,535,535,535,0
20241118,165700,1446290573,535,535,535,535,0
20241118,165600,1446290573,535,535,535,535,0
20241118,165500,1446290573,535,535,535,535,0
20241118,165400,1446290573,535,535,535,535,0
20241118,165300,1446290573,535,535,535,535,0
20241118,165200,1446290573,535,535,535,535,0
20241118,165100,1446290573,535,535,535,535,0
20241118,165000,1446290573,535,535,535,535,0
20241118,164900,1446290573,535,535,535,535,0
20241118,164800,1446290573,535,535,535,535,0
20241118,164700,1446290573,535,535,535,535,0
20241118,164600,1446290573,535,535,535,535,0
20241118,164500,1446290573,535,535,535,535,0
20241118,164400,1446290573,535,535,535,535,0
20241118,164300,1446290573,535,535,535,535,0
20241118,164200,1446290573,535,535,535,535,0
20241118,164100,1446290573,535,535,535,535,0
20241118,164000,1446290573,535,535,535,535,0
20241118,163900,1446290573,535,535,535,535,0
20241118,163800,1446290573,535,535,535,535,0
20241118,163700,1446290573,535,535,535,535,0
20241118,163600,1446290573,535,535,535,535,0
20241118,163500,1446290573,535,535,535,535,0
20241118,163400,1446290573,535,535,535,535,0
20241118,163300,1446290573,535,535,535,535,0
20241118,163200,1446290573,535,535,535,535,0
20241118,163100,1446290573,535,535,535,535,0
20241118,163000,1446290573,535,535,535,535,0
20241118,162900,1446290573,535,535,535,535,4643
20241118,162800,1446290573,535,535,535,535,0
20241118,162700,1446290573,535,535,535,535,0
20241118,162600,1446290573,535,535,535,535,0
20241118,162500,1446290573,535,535,535,535,0
20241118,162400,1446290573,535,535,535,535,0
20241118,162300,1446290573,535,535,535,535,0
20241118,162200,1446290573,535,535,535,535,0
20241118,162100,1446290573,535,535,535,535,0
20241118,162000,1446290573,535,535,535,535,0
20241118,161900,1446290573,535,535,535,535,0
20241118,161800,1446290573,535,535,535,535,0
20241118,161700,1446290573,535,535,535,535,0
20241118,161600,1446290573,535,535,535,535,0
20241118,161500,1446290573,535,535,535,535,0
20241118,161400,1446290573,535,535,535,535,0
20241118,161300,1446290573,535,535,535,535,0
20241118,161200,1446290573,535,535,535,535,0
20241118,161100,1446290573,535,535,535,535,0
20241118,161000,1446290573,535,535,535,535,0
20241118,160900,1446290573,535,535,535,535,0
20241118,160800,1446290573,535,535,535,535,0
20241118,160700,1446290573,535,535,535,535,0
20241118,160600,1446290573,535,535,535,535,0
20241118,160500,1446290573,535,535,535,535,0
20241118,160400,1446290573,535,535,535,535,0
20241118,160300,1446290573,535,535,535,535,0
20241118,160200,1446290573,535,535,535,535,0
20241118,160100,1446290573,535,535,535,535,0
20241118,160000,1446290573,535,535,535,535,0
20241118,155900,1446290573,535,535,535,535,4643
20241118,155800,1446290573,535,535,535,535,0
20241118,155700,1446290573,535,535,535,535,0
20241118,155600,1446290573,535,535,535,535,0
20241118,155500,1446290573,535,535,535,535,0
20241118,155400,1446290573,535,535,535,535,0
20241118,155300,1446290573,535,535,535,535,0
20241118,155200,1446290573,535,535,535,535,0
20241118,155100,1446290573,535,535,535,535,0
20241118,155000,1446290573,535,535,535,535,0
20241118,154900,1446290573,535,535,535,535,0
20241118,154800,1446290573,535,535,535,535,0
20241118,154700,1446290573,535,535,535,535,0
20241118,154600,1446290573,535,535,535,535,0
20241118,154500,1446290573,535,535,535,535,0
20241118,154400,1446290573,535,535,535,535,0
20241118,154300,1446290573,535,535,535,535,0
20241118,154200,1446290573,535,535,535,535,0
20241118,154100,1446290573,535,535,535,535,0
20241118,154000,1446290573,535,535,535,535,0
20241118,153900,1446290573,535,535,535,535,0
20241118,153800,1446290573,535,535,535,535,0
20241118,153700,1446290573,535,535,535,535,0
20241118,153600,1446290573,535,535,535,535,0
20241118,153500,1446290573,535,535,535,535,0
20241118,153400,1446290573,535,535,535,535,0
20241118,153300,1446290573,535,535,535,535,0
20241118,153200,1446290573,535,535,535,535,0
20241118,153100,1446290573,535,535,535,535,0
20241118,153000,1446290573,535,535,535,535,4643
20241118,152900,1443806568,535,535,535,535,0
20241118,152800,1443806568,535,535,535,535,0
20241118,152700,1443806568,535,535,535,535,0
20241118,152600,1443806568,535,535,535,535,0
20241118,152500,1443806568,535,535,535,535,0
20241118,152400,1443806568,535,535,535,535,0
20241118,152300,1443806568,535,535,535,535,0
20241118,152200,1443806568,535,535,535,535,0
20241118,152100,1443806568,535,535,535,535,0
20241118,152000,1443806568,535,535,535,535,0
20241118,151900,1443806568,535,535,535,535,224
20241118,151800,1443686728,536,536,536,536,1003
20241118,151700,1443149120,536,535,536,533,8546
20241118,151600,1438576854,535,534,535,534,454
20241118,151500,1438334017,533,533,533,533,1524
20241118,151400,1437521725,534,534,534,534,500
20241118,151300,1437254725,534,534,534,534,52
20241118,151200,1437226957,534,534,534,534,234
20241118,151100,1437102001,534,534,534,534,18
20241118,151000,1437092389,534,534,535,534,288
20241118,150900,1436938466,534,534,534,534,62
20241118,150800,1436905358,534,534,534,534,946
20241118,150700,1436400194,534,534,534,534,252
20241118,150600,1436265626,534,535,535,534,30048
20241118,150500,1420194714,535,535,535,535,0
20241118,150400,1420194714,535,535,535,535,183
20241118,150300,1420096809,534,535,535,534,317
20241118,150200,1419927375,535,535,535,535,52
20241118,150100,1419899555,535,535,535,535,147
20241118,150000,1419820910,535,535,535,535,52
20241118,145900,1419793090,535,534,535,533,800
20241118,145800,1419365238,533,533,533,533,0
20241118,145700,1419365238,533,533,533,533,2181
20241118,145600,1418202765,532,532,532,532,168
20241118,145500,1418113389,532,532,532,532,96
20241118,145400,1418062317,532,532,532,532,533
20241118,145300,1417778761,533,533,533,533,183
20241118,145200,1417681222,533,533,533,533,0
20241118,145100,1417681222,533,533,533,533,2052
20241118,145000,1416587506,533,533,533,533,0
20241118,144900,1416587506,533,533,533,533,584
20241118,144800,1416276234,533,533,533,533,2000
20241118,144700,1415210234,532,533,533,532,2043
20241118,144600,1414123306,534,534,534,534,0
20241118,144500,1414123306,534,534,534,534,1200
20241118,144400,1413482506,533,534,534,533,4315
20241118,144300,1411182559,535,535,535,535,156
20241118,144200,1411099099,535,535,535,534,191
20241118,144100,1410996965,535,535,535,535,1000
20241118,144000,1410461965,534,534,534,534,2
20241118,143900,1410460897,534,534,534,534,0
20241118,143800,1410460897,534,534,534,534,52
20241118,143700,1410433129,535,535,535,535,26
20241118,143600,1410419219,534,533,534,533,2102
20241118,143500,1409298591,533,533,533,533,1050
20241118,143400,1408738941,534,534,534,534,0
20241118,143300,1408738941,534,534,534,534,59
20241118,143200,1408707435,535,535,535,535,0
20241118,143100,1408707435,535,535,535,535,7052
20241118,143000,1404934615,535,535,535,535,330
20241118,142900,1404758065,535,535,535,535,209
20241118,142800,1404646250,534,534,534,534,0
20241118,142700,1404646250,534,534,534,534,0
20241118,142600,1404646250,534,534,534,534,45
20241118,142500,1404622220,534,535,535,534,392
20241118,142400,1404412516,535,535,535,535,54
20241118,142300,1404383626,534,534,534,534,1984
20241118,142200,1403324170,534,534,534,534,209
20241118,142100,1403212564,534,534,534,534,500
20241118,142000,1402945564,534,534,534,533,77
20241118,141900,1402904470,534,534,534,534,130
20241118,141800,1402835050,534,534,534,534,53
20241118,141700,1402806748,533,533,533,533,34
20241118,141600,1402788626,534,534,534,534,131
20241118,141500,1402718672,535,535,535,535,210
20241118,141400,1402606322,535,535,535,535,0
20241118,141300,1402606322,535,535,535,534,105
20241118,141200,1402550199,535,535,535,535,0
20241118,141100,1402550199,535,535,535,535,52
20241118,141000,1402522379,535,535,535,534,130
20241118,140900,1402452957,534,535,535,534,212
20241118,140800,1402339540,535,535,535,535,0
20241118,140700,1402339540,535,534,535,534,701
20241118,140600,1401965129,534,534,534,534,63
20241118,140500,1401931487,534,534,534,534,100
20241118,140400,1401878087,534,533,534,533,1000
20241118,140300,1401344511,530,529,530,529,97234
20241118,140200,1349810884,529,528,529,526,26925
20241118,140100,1335607152,528,528,528,528,220
20241118,140000,1335490992,530,530,530,529,305
20241118,135900,1335329594,530,529,530,529,5000
20241118,135800,1332680592,529,529,529,528,917
20241118,135700,1332196362,529,530,530,529,132
20241118,135600,1332126533,530,530,530,530,323
20241118,135500,1331955343,530,530,530,530,496
20241118,135400,1331692463,530,530,530,530,2002
20241118,135300,1330631403,526,528,528,526,2351
20241118,135200,1329394495,528,528,528,528,385
20241118,135100,1329191215,528,530,530,528,176
20241118,135000,1329098285,530,526,530,526,7847
20241118,134900,1324970743,526,529,530,526,6062
20241118,134800,1321775962,530,533,533,529,18746
20241118,134700,1311847525,530,531,531,530,448
20241118,134600,1311609821,532,532,532,531,1985
20241118,134500,1310555502,533,532,533,532,7818
20241118,134400,1306395122,533,533,534,533,1923
20241118,134300,1305370162,534,533,534,533,10
20241118,134200,1305364830,532,533,533,532,4799
20241118,134100,1302806965,533,533,533,533,2007
20241118,134000,1301737234,533,534,534,533,13435
20241118,133900,1294576197,534,533,534,533,31065
20241118,133800,1278018551,534,533,534,533,1001
20241118,133700,1277485017,534,534,534,533,2788
20241118,133600,1275998960,533,533,533,533,25092
20241118,133500,1262624924,534,535,535,534,212
20241118,133400,1262511558,535,534,535,534,193
20241118,133300,1262408330,534,534,534,534,55
20241118,133200,1262378960,533,533,533,533,1
20241118,133100,1262378427,534,534,534,534,1052
20241118,133000,1261816659,534,534,534,534,0
20241118,132900,1261816659,534,534,534,534,182
20241118,132800,1261719471,534,534,534,534,176
20241118,132700,1261625487,534,534,534,534,1002
20241118,132600,1261090419,535,535,535,535,1098
20241118,132500,1260502989,535,534,535,534,53
20241118,132400,1260474686,533,534,534,533,8310
20241118,132300,1256045174,535,535,535,535,131
20241118,132200,1255975089,534,535,535,534,310
20241118,132100,1255809497,535,535,535,535,157
20241118,132000,1255725502,535,535,535,535,52
20241118,131900,1255697682,535,534,535,534,8891
20241118,131800,1250941049,534,535,535,534,1231
20241118,131700,1250282531,535,535,535,535,183
20241118,131600,1250184626,535,535,535,535,22
20241118,131500,1250172856,535,535,535,535,52
20241118,131400,1250145036,535,535,535,535,158
20241118,131300,1250060506,534,534,534,534,312
20241118,131200,1249893898,534,534,534,533,1392
20241118,131100,1249150829,534,534,534,534,52
20241118,131000,1249123061,534,534,534,534,324
20241118,130900,1248950045,534,534,534,534,53
20241118,130800,1248921743,534,535,535,534,16
20241118,130700,1248913197,535,535,535,535,157
20241118,130600,1248829202,535,535,536,535,199
20241118,130500,1248722684,536,536,536,536,12
20241118,130400,1248716252,537,538,538,537,72
20241118,130300,1248677578,538,538,538,533,24616
20241118,130200,1235539904,538,538,538,538,0
20241118,130100,1235539904,538,538,538,538,157
20241118,130000,1235455438,535,538,538,535,6
20241118,125900,1235452225,536,538,538,536,1100
20241118,125800,1234862425,538,538,538,538,1
20241118,125700,1234861887,531,538,538,531,110582
20241118,125600,1175742758,537,537,537,537,40
20241118,125500,1175721278,538,537,538,537,3405
20241118,125400,1173889651,536,536,536,536,158
20241118,125300,1173804963,538,535,538,535,2092
20241118,125200,1172685737,535,535,535,535,20
20241118,125100,1172675037,535,535,535,535,1153
20241118,125000,1172058182,534,535,535,534,9000
20241118,124900,1167250182,536,537,537,535,66700
20241118,124800,1131507735,538,538,538,538,54
20241118,124700,1131478683,538,537,538,537,1608
20241118,124600,1130615186,537,537,537,537,1052
20241118,124500,1130050262,538,538,538,538,1
20241118,124400,1130049724,538,538,538,537,198
20241118,124300,1129943210,539,539,539,539,5
20241118,124200,1129940515,539,539,539,538,873
20241118,124100,1129470020,539,539,539,539,156
20241118,124000,1129385936,537,537,539,537,64
20241118,123900,1129351564,536,536,536,536,20
20241118,123800,1129340844,537,537,537,537,150
20241118,123700,1129260294,537,536,537,536,2650
20241118,123600,1127839844,537,537,537,537,50
20241118,123500,1127812994,539,537,539,537,129
20241118,123400,1127743719,537,537,537,537,0
20241118,123300,1127743719,537,537,537,537,7468
20241118,123200,1123733403,538,539,539,538,132
20241118,123100,1123662386,538,539,539,538,246
20241118,123000,1123529977,539,539,539,539,1040
20241118,122900,1122969417,539,539,539,539,0
20241118,122800,1122969417,539,540,540,539,54
20241118,122700,1122940310,539,539,539,539,287
20241118,122600,1122785617,539,538,539,538,2152
20241118,122500,1121625732,540,540,540,540,1
20241118,122400,1121625192,540,538,540,538,62
20241118,122300,1121591823,538,538,538,538,0
20241118,122200,1121591823,538,538,538,538,67
20241118,122100,1121555777,537,538,538,537,132
20241118,122000,1121484892,538,538,538,538,158
20241118,121900,1121399888,537,538,538,537,54
20241118,121800,1121370889,537,537,538,537,203
20241118,121700,1121261877,537,537,538,536,3778
20241118,121600,1119234960,538,538,538,538,0
20241118,121500,1119234960,538,538,538,538,182
20241118,121400,1119137044,537,537,537,537,258
20241118,121300,1118998498,537,538,538,537,2209
20241118,121200,1117812056,538,538,538,538,1
20241118,121100,1117811518,538,538,538,538,52
20241118,121000,1117783542,538,538,538,538,132
20241118,120900,1117712526,538,538,538,538,121
20241118,120800,1117647428,538,538,538,538,53
20241118,120700,1117618914,538,538,538,538,0
20241118,120600,1117618914,538,538,538,538,208
20241118,120500,1117507010,538,538,538,538,500
20241118,120400,1117238010,538,539,540,538,9445
20241118,120300,1112148633,540,540,540,540,200
20241118,120200,1112040633,540,540,540,540,52
20241118,120100,1112012553,542,542,542,540,5546
20241118,120000,1109017709,542,543,543,540,62585
20241118,115900,1075214905,544,544,544,544,53
20241118,115800,1075186073,543,543,543,543,8131
20241118,115700,1070770940,543,543,543,543,52
20241118,115600,1070742704,543,543,543,543,4
20241118,115500,1070740532,543,542,543,542,675
20241118,115400,1070374630,542,542,542,542,0
20241118,115300,1070374630,542,542,542,542,287
20241118,115200,1070219076,540,540,540,540,28982
20241118,115100,1054568796,540,540,540,540,53
20241118,115000,1054540176,539,539,540,539,2598
20241118,114900,1053139844,540,540,540,540,0
20241118,114800,1053139844,540,540,540,540,52
20241118,114700,1053111764,540,540,540,540,0
20241118,114600,1053111764,540,540,540,540,209
20241118,114500,1052998904,539,539,539,539,0
20241118,114400,1052998904,539,539,539,539,52
20241118,114300,1052970876,542,542,542,542,8
20241118,114200,1052966540,542,539,542,539,185
20241118,114100,1052866819,539,542,542,539,104
20241118,114000,1052810751,539,539,539,539,153
20241118,113900,1052728284,542,539,542,539,158
20241118,113800,1052643119,539,539,539,539,1
20241118,113700,1052642580,538,540,540,538,5158
20241118,113600,1049867416,539,540,540,539,182
20241118,113500,1049769188,542,542,542,542,125
20241118,113400,1049701438,542,542,542,542,0
20241118,113300,1049701438,542,540,542,540,6045
20241118,113200,1046435052,542,542,542,542,2164
20241118,113100,1045262164,537,537,537,537,0
20241118,113000,1045262164,537,537,538,537,4441
20241118,112900,1042876776,538,543,543,538,29528
20241118,112800,1026935130,541,541,542,541,54
20241118,112700,1026905915,542,542,542,542,1
20241118,112600,1026905373,541,542,542,541,54
20241118,112500,1026876106,543,543,543,541,289
20241118,112400,1026719439,540,541,541,540,350
20241118,112300,1026530347,543,540,543,540,1885
20241118,112200,1025512437,540,541,543,540,104
20241118,112100,1025456221,540,541,543,540,4042
20241118,112000,1023272844,542,543,543,542,14
20241118,111900,1023265250,543,543,543,543,390
20241118,111800,1023053480,543,543,543,542,7592
20241118,111700,1018936012,544,544,544,544,1
20241118,111600,1018935468,542,543,543,542,2808
20241118,111500,1017413485,543,543,543,543,5
20241118,111400,1017410770,542,542,542,542,3764
20241118,111300,1015370682,542,542,542,542,182
20241118,111200,1015272038,542,542,542,542,156
20241118,111100,1015187486,542,543,544,542,9305
20241118,111000,1010137988,543,542,543,542,93
20241118,110900,1010087529,543,543,543,543,1747
20241118,110800,1009138908,544,544,544,543,4371
20241118,110700,1006764272,543,544,544,543,259
20241118,110600,1006623634,544,544,544,544,52
20241118,110500,1006595346,544,544,544,544,156
20241118,110400,1006510482,544,544,544,544,52
20241118,110300,1006482194,543,543,543,543,202
20241118,110200,1006372508,544,544,544,543,185
20241118,110100,1006271870,544,544,544,544,0
20241118,110000,1006271870,544,544,544,544,52
20241118,105900,1006243582,546,545,546,545,150
20241118,105800,1006161732,545,544,545,543,3161
20241118,105700,1004440515,545,545,545,545,183
20241118,105600,1004340780,547,543,547,542,1480
20241118,105500,1003538098,546,547,547,543,2723
20241118,105400,1002051812,547,545,547,543,885
20241118,105300,1001570524,544,547,547,544,346
20241118,105200,1001382005,547,545,547,545,156
20241118,105100,1001296681,545,546,547,545,819
20241118,105000,1000848956,548,548,548,548,1
20241118,104900,1000848408,548,543,548,543,4772
20241118,104800,998256150,543,543,543,543,0
20241118,104700,998256150,543,542,543,540,3011
20241118,104600,996629605,542,542,542,542,1226
20241118,104500,995965113,542,541,542,541,1580
20241118,104400,995110176,540,540,540,539,118596
20241118,104300,931068594,541,541,541,541,6983
20241118,104200,927290791,542,542,542,542,101
20241118,104100,927236049,542,542,543,542,5298
20241118,104000,924364532,542,542,543,542,16527
20241118,103900,915406767,543,544,544,543,8934
20241118,103800,910554135,544,544,544,544,6921
20241118,103700,906789111,544,544,544,544,10502
20241118,103600,901076023,544,544,544,543,9288
20241118,103500,896023623,545,545,545,545,53
20241118,103400,895994738,545,545,545,545,130
20241118,103300,895923888,545,548,548,545,163
20241118,103200,895834723,548,548,548,544,159
20241118,103100,895747595,544,549,549,544,259
20241118,103000,895606694,544,547,547,544,3600
20241118,102900,893637742,549,549,549,544,23
20241118,102800,893625210,545,548,550,545,3704
20241118,102700,891597161,547,547,547,547,100
20241118,102600,891542461,547,547,547,547,52
20241118,102500,891514017,548,547,548,546,79
20241118,102400,891470839,546,545,546,545,182
20241118,102300,891371519,546,546,546,546,400
20241118,102200,891153119,546,546,546,546,183
20241118,102100,891053201,546,545,546,545,554
20241118,102000,890751270,545,542,545,542,226
20241118,101900,890628765,542,536,542,536,74500
20241118,101800,850423240,537,535,537,534,30686
20241118,101700,833951724,534,535,535,534,736
20241118,101600,833558147,534,533,534,533,9745
20241118,101500,828363745,532,533,533,532,653
20241118,101400,828016296,532,532,532,532,1400
20241118,101300,827271496,532,532,532,532,2471
20241118,101200,825956924,532,533,533,532,253
20241118,101100,825822138,533,533,533,533,2157
20241118,101000,824672457,533,530,533,530,2726
20241118,100900,823222019,530,530,530,530,14
20241118,100800,823214599,530,533,533,529,23226
20241118,100700,810900884,533,533,533,533,10
20241118,100600,810895554,531,533,533,531,1141
20241118,100500,810289351,532,532,532,532,203
20241118,100400,810181355,532,533,535,532,525
20241118,100300,809901815,533,535,535,533,550
20241118,100200,809608645,535,534,535,533,3311
20241118,100100,807843550,533,533,533,533,0
20241118,100000,807843550,533,531,533,531,606
20241118,095900,807520762,529,529,529,529,0
20241118,095800,807520762,529,527,534,527,31013
20241118,095700,791061414,527,529,529,527,4087
20241118,095600,788906648,527,531,531,526,65400
20241118,095500,754392875,532,532,532,532,131
20241118,095400,754323183,532,532,532,530,9345
20241118,095300,749358632,532,533,534,532,57
20241118,095200,749328253,532,534,534,532,594
20241118,095100,749011136,534,534,534,534,0
20241118,095000,749011136,534,533,534,533,1606
20241118,094900,748154244,533,533,533,533,11
20241118,094800,748148381,531,536,536,531,20681
20241118,094700,737147264,539,535,539,535,6425
20241118,094600,733709855,539,540,540,535,9540
20241118,094500,728596577,540,540,540,540,41
20241118,094400,728574437,534,531,540,531,50500
20241118,094300,701394431,531,531,531,531,1
20241118,094200,701393900,530,535,535,530,43034
20241118,094100,678508994,535,535,535,533,542
20241118,094000,678220024,535,534,535,534,102
20241118,093900,678165505,532,534,534,532,310
20241118,093800,678000565,534,534,534,534,1000
20241118,093700,677466565,533,533,533,533,2016
20241118,093600,676392037,533,532,533,532,1088
20241118,093500,675813034,533,531,533,531,1700
20241118,093400,674908534,531,534,534,531,4435
20241118,093300,672552778,534,537,537,534,8388
20241118,093200,668070037,537,537,537,537,2
20241118,093100,668068963,537,538,538,535,131
20241118,093000,667998810,535,537,537,535,2200
20241118,092900,666817610,537,539,539,537,17608
20241118,092800,657336582,538,539,540,538,2732
20241118,092700,655866690,538,537,538,537,6035
20241118,092600,652624160,537,537,537,537,2184
20241118,092500,651451352,533,533,534,533,5907
20241118,092400,648302300,533,533,534,532,24869
20241118,092300,635044765,530,528,530,528,12342
20241118,092200,628505735,524,525,525,524,23106
20241118,092100,616397214,524,520,524,520,11234
20241118,092000,610553058,520,521,523,520,4020
20241118,091900,608459074,521,524,529,519,32483
20241118,091800,591521219,524,520,524,520,521
20241118,091700,591248279,520,518,520,518,21137
20241118,091600,580257723,516,523,523,516,47504
20241118,091500,555548226,521,533,533,521,199476
20241118,091400,450207925,534,534,534,533,26258
20241118,091300,436208927,533,534,534,533,1918
20241118,091200,435186553,537,533,537,533,8161
20241118,091100,430824201,537,534,537,533,12373
20241118,091000,424226152,534,539,543,534,42375
20241118,090900,401525382,539,540,541,539,9067
20241118,090800,396629212,540,537,544,537,13332
20241118,090700,389431813,537,550,550,537,71282
20241118,090600,350708173,550,550,550,547,1362
20241118,090500,349959982,550,546,550,545,17225
20241118,090400,340493560,545,554,554,544,111393
20241118,090300,279044396,555,560,560,554,14221
20241118,090200,271130070,560,562,562,554,78560
20241118,090100,227102627,553,564,569,535,245384
20241118,090000,90227500,561,560,565,553,161158
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185900 1446290573 535 535 535 535 4643
3 20241118 185800 1446290573 535 535 535 535 0
4 20241118 185700 1446290573 535 535 535 535 0
5 20241118 185600 1446290573 535 535 535 535 0
6 20241118 185500 1446290573 535 535 535 535 0
7 20241118 185400 1446290573 535 535 535 535 0
8 20241118 185300 1446290573 535 535 535 535 0
9 20241118 185200 1446290573 535 535 535 535 0
10 20241118 185100 1446290573 535 535 535 535 0
11 20241118 185000 1446290573 535 535 535 535 0
12 20241118 184900 1446290573 535 535 535 535 0
13 20241118 184800 1446290573 535 535 535 535 0
14 20241118 184700 1446290573 535 535 535 535 0
15 20241118 184600 1446290573 535 535 535 535 0
16 20241118 184500 1446290573 535 535 535 535 0
17 20241118 184400 1446290573 535 535 535 535 0
18 20241118 184300 1446290573 535 535 535 535 0
19 20241118 184200 1446290573 535 535 535 535 0
20 20241118 184100 1446290573 535 535 535 535 0
21 20241118 184000 1446290573 535 535 535 535 0
22 20241118 183900 1446290573 535 535 535 535 0
23 20241118 183800 1446290573 535 535 535 535 0
24 20241118 183700 1446290573 535 535 535 535 0
25 20241118 183600 1446290573 535 535 535 535 0
26 20241118 183500 1446290573 535 535 535 535 0
27 20241118 183400 1446290573 535 535 535 535 0
28 20241118 183300 1446290573 535 535 535 535 0
29 20241118 183200 1446290573 535 535 535 535 0
30 20241118 183100 1446290573 535 535 535 535 0
31 20241118 183000 1446290573 535 535 535 535 0
32 20241118 182900 1446290573 535 535 535 535 4643
33 20241118 182800 1446290573 535 535 535 535 0
34 20241118 182700 1446290573 535 535 535 535 0
35 20241118 182600 1446290573 535 535 535 535 0
36 20241118 182500 1446290573 535 535 535 535 0
37 20241118 182400 1446290573 535 535 535 535 0
38 20241118 182300 1446290573 535 535 535 535 0
39 20241118 182200 1446290573 535 535 535 535 0
40 20241118 182100 1446290573 535 535 535 535 0
41 20241118 182000 1446290573 535 535 535 535 0
42 20241118 181900 1446290573 535 535 535 535 0
43 20241118 181800 1446290573 535 535 535 535 0
44 20241118 181700 1446290573 535 535 535 535 0
45 20241118 181600 1446290573 535 535 535 535 0
46 20241118 181500 1446290573 535 535 535 535 0
47 20241118 181400 1446290573 535 535 535 535 0
48 20241118 181300 1446290573 535 535 535 535 0
49 20241118 181200 1446290573 535 535 535 535 0
50 20241118 181100 1446290573 535 535 535 535 0
51 20241118 181000 1446290573 535 535 535 535 0
52 20241118 180900 1446290573 535 535 535 535 0
53 20241118 180800 1446290573 535 535 535 535 0
54 20241118 180700 1446290573 535 535 535 535 0
55 20241118 180600 1446290573 535 535 535 535 0
56 20241118 180500 1446290573 535 535 535 535 0
57 20241118 180400 1446290573 535 535 535 535 0
58 20241118 180300 1446290573 535 535 535 535 0
59 20241118 180200 1446290573 535 535 535 535 0
60 20241118 180100 1446290573 535 535 535 535 0
61 20241118 180000 1446290573 535 535 535 535 0
62 20241118 175900 1446290573 535 535 535 535 4643
63 20241118 175800 1446290573 535 535 535 535 0
64 20241118 175700 1446290573 535 535 535 535 0
65 20241118 175600 1446290573 535 535 535 535 0
66 20241118 175500 1446290573 535 535 535 535 0
67 20241118 175400 1446290573 535 535 535 535 0
68 20241118 175300 1446290573 535 535 535 535 0
69 20241118 175200 1446290573 535 535 535 535 0
70 20241118 175100 1446290573 535 535 535 535 0
71 20241118 175000 1446290573 535 535 535 535 0
72 20241118 174900 1446290573 535 535 535 535 0
73 20241118 174800 1446290573 535 535 535 535 0
74 20241118 174700 1446290573 535 535 535 535 0
75 20241118 174600 1446290573 535 535 535 535 0
76 20241118 174500 1446290573 535 535 535 535 0
77 20241118 174400 1446290573 535 535 535 535 0
78 20241118 174300 1446290573 535 535 535 535 0
79 20241118 174200 1446290573 535 535 535 535 0
80 20241118 174100 1446290573 535 535 535 535 0
81 20241118 174000 1446290573 535 535 535 535 0
82 20241118 173900 1446290573 535 535 535 535 0
83 20241118 173800 1446290573 535 535 535 535 0
84 20241118 173700 1446290573 535 535 535 535 0
85 20241118 173600 1446290573 535 535 535 535 0
86 20241118 173500 1446290573 535 535 535 535 0
87 20241118 173400 1446290573 535 535 535 535 0
88 20241118 173300 1446290573 535 535 535 535 0
89 20241118 173200 1446290573 535 535 535 535 0
90 20241118 173100 1446290573 535 535 535 535 0
91 20241118 173000 1446290573 535 535 535 535 0
92 20241118 172900 1446290573 535 535 535 535 4643
93 20241118 172800 1446290573 535 535 535 535 0
94 20241118 172700 1446290573 535 535 535 535 0
95 20241118 172600 1446290573 535 535 535 535 0
96 20241118 172500 1446290573 535 535 535 535 0
97 20241118 172400 1446290573 535 535 535 535 0
98 20241118 172300 1446290573 535 535 535 535 0
99 20241118 172200 1446290573 535 535 535 535 0
100 20241118 172100 1446290573 535 535 535 535 0
101 20241118 172000 1446290573 535 535 535 535 0
102 20241118 171900 1446290573 535 535 535 535 0
103 20241118 171800 1446290573 535 535 535 535 0
104 20241118 171700 1446290573 535 535 535 535 0
105 20241118 171600 1446290573 535 535 535 535 0
106 20241118 171500 1446290573 535 535 535 535 0
107 20241118 171400 1446290573 535 535 535 535 0
108 20241118 171300 1446290573 535 535 535 535 0
109 20241118 171200 1446290573 535 535 535 535 0
110 20241118 171100 1446290573 535 535 535 535 0
111 20241118 171000 1446290573 535 535 535 535 0
112 20241118 170900 1446290573 535 535 535 535 0
113 20241118 170800 1446290573 535 535 535 535 0
114 20241118 170700 1446290573 535 535 535 535 0
115 20241118 170600 1446290573 535 535 535 535 0
116 20241118 170500 1446290573 535 535 535 535 0
117 20241118 170400 1446290573 535 535 535 535 0
118 20241118 170300 1446290573 535 535 535 535 0
119 20241118 170200 1446290573 535 535 535 535 0
120 20241118 170100 1446290573 535 535 535 535 0
121 20241118 170000 1446290573 535 535 535 535 0
122 20241118 165900 1446290573 535 535 535 535 4643
123 20241118 165800 1446290573 535 535 535 535 0
124 20241118 165700 1446290573 535 535 535 535 0
125 20241118 165600 1446290573 535 535 535 535 0
126 20241118 165500 1446290573 535 535 535 535 0
127 20241118 165400 1446290573 535 535 535 535 0
128 20241118 165300 1446290573 535 535 535 535 0
129 20241118 165200 1446290573 535 535 535 535 0
130 20241118 165100 1446290573 535 535 535 535 0
131 20241118 165000 1446290573 535 535 535 535 0
132 20241118 164900 1446290573 535 535 535 535 0
133 20241118 164800 1446290573 535 535 535 535 0
134 20241118 164700 1446290573 535 535 535 535 0
135 20241118 164600 1446290573 535 535 535 535 0
136 20241118 164500 1446290573 535 535 535 535 0
137 20241118 164400 1446290573 535 535 535 535 0
138 20241118 164300 1446290573 535 535 535 535 0
139 20241118 164200 1446290573 535 535 535 535 0
140 20241118 164100 1446290573 535 535 535 535 0
141 20241118 164000 1446290573 535 535 535 535 0
142 20241118 163900 1446290573 535 535 535 535 0
143 20241118 163800 1446290573 535 535 535 535 0
144 20241118 163700 1446290573 535 535 535 535 0
145 20241118 163600 1446290573 535 535 535 535 0
146 20241118 163500 1446290573 535 535 535 535 0
147 20241118 163400 1446290573 535 535 535 535 0
148 20241118 163300 1446290573 535 535 535 535 0
149 20241118 163200 1446290573 535 535 535 535 0
150 20241118 163100 1446290573 535 535 535 535 0
151 20241118 163000 1446290573 535 535 535 535 0
152 20241118 162900 1446290573 535 535 535 535 4643
153 20241118 162800 1446290573 535 535 535 535 0
154 20241118 162700 1446290573 535 535 535 535 0
155 20241118 162600 1446290573 535 535 535 535 0
156 20241118 162500 1446290573 535 535 535 535 0
157 20241118 162400 1446290573 535 535 535 535 0
158 20241118 162300 1446290573 535 535 535 535 0
159 20241118 162200 1446290573 535 535 535 535 0
160 20241118 162100 1446290573 535 535 535 535 0
161 20241118 162000 1446290573 535 535 535 535 0
162 20241118 161900 1446290573 535 535 535 535 0
163 20241118 161800 1446290573 535 535 535 535 0
164 20241118 161700 1446290573 535 535 535 535 0
165 20241118 161600 1446290573 535 535 535 535 0
166 20241118 161500 1446290573 535 535 535 535 0
167 20241118 161400 1446290573 535 535 535 535 0
168 20241118 161300 1446290573 535 535 535 535 0
169 20241118 161200 1446290573 535 535 535 535 0
170 20241118 161100 1446290573 535 535 535 535 0
171 20241118 161000 1446290573 535 535 535 535 0
172 20241118 160900 1446290573 535 535 535 535 0
173 20241118 160800 1446290573 535 535 535 535 0
174 20241118 160700 1446290573 535 535 535 535 0
175 20241118 160600 1446290573 535 535 535 535 0
176 20241118 160500 1446290573 535 535 535 535 0
177 20241118 160400 1446290573 535 535 535 535 0
178 20241118 160300 1446290573 535 535 535 535 0
179 20241118 160200 1446290573 535 535 535 535 0
180 20241118 160100 1446290573 535 535 535 535 0
181 20241118 160000 1446290573 535 535 535 535 0
182 20241118 155900 1446290573 535 535 535 535 4643
183 20241118 155800 1446290573 535 535 535 535 0
184 20241118 155700 1446290573 535 535 535 535 0
185 20241118 155600 1446290573 535 535 535 535 0
186 20241118 155500 1446290573 535 535 535 535 0
187 20241118 155400 1446290573 535 535 535 535 0
188 20241118 155300 1446290573 535 535 535 535 0
189 20241118 155200 1446290573 535 535 535 535 0
190 20241118 155100 1446290573 535 535 535 535 0
191 20241118 155000 1446290573 535 535 535 535 0
192 20241118 154900 1446290573 535 535 535 535 0
193 20241118 154800 1446290573 535 535 535 535 0
194 20241118 154700 1446290573 535 535 535 535 0
195 20241118 154600 1446290573 535 535 535 535 0
196 20241118 154500 1446290573 535 535 535 535 0
197 20241118 154400 1446290573 535 535 535 535 0
198 20241118 154300 1446290573 535 535 535 535 0
199 20241118 154200 1446290573 535 535 535 535 0
200 20241118 154100 1446290573 535 535 535 535 0
201 20241118 154000 1446290573 535 535 535 535 0
202 20241118 153900 1446290573 535 535 535 535 0
203 20241118 153800 1446290573 535 535 535 535 0
204 20241118 153700 1446290573 535 535 535 535 0
205 20241118 153600 1446290573 535 535 535 535 0
206 20241118 153500 1446290573 535 535 535 535 0
207 20241118 153400 1446290573 535 535 535 535 0
208 20241118 153300 1446290573 535 535 535 535 0
209 20241118 153200 1446290573 535 535 535 535 0
210 20241118 153100 1446290573 535 535 535 535 0
211 20241118 153000 1446290573 535 535 535 535 4643
212 20241118 152900 1443806568 535 535 535 535 0
213 20241118 152800 1443806568 535 535 535 535 0
214 20241118 152700 1443806568 535 535 535 535 0
215 20241118 152600 1443806568 535 535 535 535 0
216 20241118 152500 1443806568 535 535 535 535 0
217 20241118 152400 1443806568 535 535 535 535 0
218 20241118 152300 1443806568 535 535 535 535 0
219 20241118 152200 1443806568 535 535 535 535 0
220 20241118 152100 1443806568 535 535 535 535 0
221 20241118 152000 1443806568 535 535 535 535 0
222 20241118 151900 1443806568 535 535 535 535 224
223 20241118 151800 1443686728 536 536 536 536 1003
224 20241118 151700 1443149120 536 535 536 533 8546
225 20241118 151600 1438576854 535 534 535 534 454
226 20241118 151500 1438334017 533 533 533 533 1524
227 20241118 151400 1437521725 534 534 534 534 500
228 20241118 151300 1437254725 534 534 534 534 52
229 20241118 151200 1437226957 534 534 534 534 234
230 20241118 151100 1437102001 534 534 534 534 18
231 20241118 151000 1437092389 534 534 535 534 288
232 20241118 150900 1436938466 534 534 534 534 62
233 20241118 150800 1436905358 534 534 534 534 946
234 20241118 150700 1436400194 534 534 534 534 252
235 20241118 150600 1436265626 534 535 535 534 30048
236 20241118 150500 1420194714 535 535 535 535 0
237 20241118 150400 1420194714 535 535 535 535 183
238 20241118 150300 1420096809 534 535 535 534 317
239 20241118 150200 1419927375 535 535 535 535 52
240 20241118 150100 1419899555 535 535 535 535 147
241 20241118 150000 1419820910 535 535 535 535 52
242 20241118 145900 1419793090 535 534 535 533 800
243 20241118 145800 1419365238 533 533 533 533 0
244 20241118 145700 1419365238 533 533 533 533 2181
245 20241118 145600 1418202765 532 532 532 532 168
246 20241118 145500 1418113389 532 532 532 532 96
247 20241118 145400 1418062317 532 532 532 532 533
248 20241118 145300 1417778761 533 533 533 533 183
249 20241118 145200 1417681222 533 533 533 533 0
250 20241118 145100 1417681222 533 533 533 533 2052
251 20241118 145000 1416587506 533 533 533 533 0
252 20241118 144900 1416587506 533 533 533 533 584
253 20241118 144800 1416276234 533 533 533 533 2000
254 20241118 144700 1415210234 532 533 533 532 2043
255 20241118 144600 1414123306 534 534 534 534 0
256 20241118 144500 1414123306 534 534 534 534 1200
257 20241118 144400 1413482506 533 534 534 533 4315
258 20241118 144300 1411182559 535 535 535 535 156
259 20241118 144200 1411099099 535 535 535 534 191
260 20241118 144100 1410996965 535 535 535 535 1000
261 20241118 144000 1410461965 534 534 534 534 2
262 20241118 143900 1410460897 534 534 534 534 0
263 20241118 143800 1410460897 534 534 534 534 52
264 20241118 143700 1410433129 535 535 535 535 26
265 20241118 143600 1410419219 534 533 534 533 2102
266 20241118 143500 1409298591 533 533 533 533 1050
267 20241118 143400 1408738941 534 534 534 534 0
268 20241118 143300 1408738941 534 534 534 534 59
269 20241118 143200 1408707435 535 535 535 535 0
270 20241118 143100 1408707435 535 535 535 535 7052
271 20241118 143000 1404934615 535 535 535 535 330
272 20241118 142900 1404758065 535 535 535 535 209
273 20241118 142800 1404646250 534 534 534 534 0
274 20241118 142700 1404646250 534 534 534 534 0
275 20241118 142600 1404646250 534 534 534 534 45
276 20241118 142500 1404622220 534 535 535 534 392
277 20241118 142400 1404412516 535 535 535 535 54
278 20241118 142300 1404383626 534 534 534 534 1984
279 20241118 142200 1403324170 534 534 534 534 209
280 20241118 142100 1403212564 534 534 534 534 500
281 20241118 142000 1402945564 534 534 534 533 77
282 20241118 141900 1402904470 534 534 534 534 130
283 20241118 141800 1402835050 534 534 534 534 53
284 20241118 141700 1402806748 533 533 533 533 34
285 20241118 141600 1402788626 534 534 534 534 131
286 20241118 141500 1402718672 535 535 535 535 210
287 20241118 141400 1402606322 535 535 535 535 0
288 20241118 141300 1402606322 535 535 535 534 105
289 20241118 141200 1402550199 535 535 535 535 0
290 20241118 141100 1402550199 535 535 535 535 52
291 20241118 141000 1402522379 535 535 535 534 130
292 20241118 140900 1402452957 534 535 535 534 212
293 20241118 140800 1402339540 535 535 535 535 0
294 20241118 140700 1402339540 535 534 535 534 701
295 20241118 140600 1401965129 534 534 534 534 63
296 20241118 140500 1401931487 534 534 534 534 100
297 20241118 140400 1401878087 534 533 534 533 1000
298 20241118 140300 1401344511 530 529 530 529 97234
299 20241118 140200 1349810884 529 528 529 526 26925
300 20241118 140100 1335607152 528 528 528 528 220
301 20241118 140000 1335490992 530 530 530 529 305
302 20241118 135900 1335329594 530 529 530 529 5000
303 20241118 135800 1332680592 529 529 529 528 917
304 20241118 135700 1332196362 529 530 530 529 132
305 20241118 135600 1332126533 530 530 530 530 323
306 20241118 135500 1331955343 530 530 530 530 496
307 20241118 135400 1331692463 530 530 530 530 2002
308 20241118 135300 1330631403 526 528 528 526 2351
309 20241118 135200 1329394495 528 528 528 528 385
310 20241118 135100 1329191215 528 530 530 528 176
311 20241118 135000 1329098285 530 526 530 526 7847
312 20241118 134900 1324970743 526 529 530 526 6062
313 20241118 134800 1321775962 530 533 533 529 18746
314 20241118 134700 1311847525 530 531 531 530 448
315 20241118 134600 1311609821 532 532 532 531 1985
316 20241118 134500 1310555502 533 532 533 532 7818
317 20241118 134400 1306395122 533 533 534 533 1923
318 20241118 134300 1305370162 534 533 534 533 10
319 20241118 134200 1305364830 532 533 533 532 4799
320 20241118 134100 1302806965 533 533 533 533 2007
321 20241118 134000 1301737234 533 534 534 533 13435
322 20241118 133900 1294576197 534 533 534 533 31065
323 20241118 133800 1278018551 534 533 534 533 1001
324 20241118 133700 1277485017 534 534 534 533 2788
325 20241118 133600 1275998960 533 533 533 533 25092
326 20241118 133500 1262624924 534 535 535 534 212
327 20241118 133400 1262511558 535 534 535 534 193
328 20241118 133300 1262408330 534 534 534 534 55
329 20241118 133200 1262378960 533 533 533 533 1
330 20241118 133100 1262378427 534 534 534 534 1052
331 20241118 133000 1261816659 534 534 534 534 0
332 20241118 132900 1261816659 534 534 534 534 182
333 20241118 132800 1261719471 534 534 534 534 176
334 20241118 132700 1261625487 534 534 534 534 1002
335 20241118 132600 1261090419 535 535 535 535 1098
336 20241118 132500 1260502989 535 534 535 534 53
337 20241118 132400 1260474686 533 534 534 533 8310
338 20241118 132300 1256045174 535 535 535 535 131
339 20241118 132200 1255975089 534 535 535 534 310
340 20241118 132100 1255809497 535 535 535 535 157
341 20241118 132000 1255725502 535 535 535 535 52
342 20241118 131900 1255697682 535 534 535 534 8891
343 20241118 131800 1250941049 534 535 535 534 1231
344 20241118 131700 1250282531 535 535 535 535 183
345 20241118 131600 1250184626 535 535 535 535 22
346 20241118 131500 1250172856 535 535 535 535 52
347 20241118 131400 1250145036 535 535 535 535 158
348 20241118 131300 1250060506 534 534 534 534 312
349 20241118 131200 1249893898 534 534 534 533 1392
350 20241118 131100 1249150829 534 534 534 534 52
351 20241118 131000 1249123061 534 534 534 534 324
352 20241118 130900 1248950045 534 534 534 534 53
353 20241118 130800 1248921743 534 535 535 534 16
354 20241118 130700 1248913197 535 535 535 535 157
355 20241118 130600 1248829202 535 535 536 535 199
356 20241118 130500 1248722684 536 536 536 536 12
357 20241118 130400 1248716252 537 538 538 537 72
358 20241118 130300 1248677578 538 538 538 533 24616
359 20241118 130200 1235539904 538 538 538 538 0
360 20241118 130100 1235539904 538 538 538 538 157
361 20241118 130000 1235455438 535 538 538 535 6
362 20241118 125900 1235452225 536 538 538 536 1100
363 20241118 125800 1234862425 538 538 538 538 1
364 20241118 125700 1234861887 531 538 538 531 110582
365 20241118 125600 1175742758 537 537 537 537 40
366 20241118 125500 1175721278 538 537 538 537 3405
367 20241118 125400 1173889651 536 536 536 536 158
368 20241118 125300 1173804963 538 535 538 535 2092
369 20241118 125200 1172685737 535 535 535 535 20
370 20241118 125100 1172675037 535 535 535 535 1153
371 20241118 125000 1172058182 534 535 535 534 9000
372 20241118 124900 1167250182 536 537 537 535 66700
373 20241118 124800 1131507735 538 538 538 538 54
374 20241118 124700 1131478683 538 537 538 537 1608
375 20241118 124600 1130615186 537 537 537 537 1052
376 20241118 124500 1130050262 538 538 538 538 1
377 20241118 124400 1130049724 538 538 538 537 198
378 20241118 124300 1129943210 539 539 539 539 5
379 20241118 124200 1129940515 539 539 539 538 873
380 20241118 124100 1129470020 539 539 539 539 156
381 20241118 124000 1129385936 537 537 539 537 64
382 20241118 123900 1129351564 536 536 536 536 20
383 20241118 123800 1129340844 537 537 537 537 150
384 20241118 123700 1129260294 537 536 537 536 2650
385 20241118 123600 1127839844 537 537 537 537 50
386 20241118 123500 1127812994 539 537 539 537 129
387 20241118 123400 1127743719 537 537 537 537 0
388 20241118 123300 1127743719 537 537 537 537 7468
389 20241118 123200 1123733403 538 539 539 538 132
390 20241118 123100 1123662386 538 539 539 538 246
391 20241118 123000 1123529977 539 539 539 539 1040
392 20241118 122900 1122969417 539 539 539 539 0
393 20241118 122800 1122969417 539 540 540 539 54
394 20241118 122700 1122940310 539 539 539 539 287
395 20241118 122600 1122785617 539 538 539 538 2152
396 20241118 122500 1121625732 540 540 540 540 1
397 20241118 122400 1121625192 540 538 540 538 62
398 20241118 122300 1121591823 538 538 538 538 0
399 20241118 122200 1121591823 538 538 538 538 67
400 20241118 122100 1121555777 537 538 538 537 132
401 20241118 122000 1121484892 538 538 538 538 158
402 20241118 121900 1121399888 537 538 538 537 54
403 20241118 121800 1121370889 537 537 538 537 203
404 20241118 121700 1121261877 537 537 538 536 3778
405 20241118 121600 1119234960 538 538 538 538 0
406 20241118 121500 1119234960 538 538 538 538 182
407 20241118 121400 1119137044 537 537 537 537 258
408 20241118 121300 1118998498 537 538 538 537 2209
409 20241118 121200 1117812056 538 538 538 538 1
410 20241118 121100 1117811518 538 538 538 538 52
411 20241118 121000 1117783542 538 538 538 538 132
412 20241118 120900 1117712526 538 538 538 538 121
413 20241118 120800 1117647428 538 538 538 538 53
414 20241118 120700 1117618914 538 538 538 538 0
415 20241118 120600 1117618914 538 538 538 538 208
416 20241118 120500 1117507010 538 538 538 538 500
417 20241118 120400 1117238010 538 539 540 538 9445
418 20241118 120300 1112148633 540 540 540 540 200
419 20241118 120200 1112040633 540 540 540 540 52
420 20241118 120100 1112012553 542 542 542 540 5546
421 20241118 120000 1109017709 542 543 543 540 62585
422 20241118 115900 1075214905 544 544 544 544 53
423 20241118 115800 1075186073 543 543 543 543 8131
424 20241118 115700 1070770940 543 543 543 543 52
425 20241118 115600 1070742704 543 543 543 543 4
426 20241118 115500 1070740532 543 542 543 542 675
427 20241118 115400 1070374630 542 542 542 542 0
428 20241118 115300 1070374630 542 542 542 542 287
429 20241118 115200 1070219076 540 540 540 540 28982
430 20241118 115100 1054568796 540 540 540 540 53
431 20241118 115000 1054540176 539 539 540 539 2598
432 20241118 114900 1053139844 540 540 540 540 0
433 20241118 114800 1053139844 540 540 540 540 52
434 20241118 114700 1053111764 540 540 540 540 0
435 20241118 114600 1053111764 540 540 540 540 209
436 20241118 114500 1052998904 539 539 539 539 0
437 20241118 114400 1052998904 539 539 539 539 52
438 20241118 114300 1052970876 542 542 542 542 8
439 20241118 114200 1052966540 542 539 542 539 185
440 20241118 114100 1052866819 539 542 542 539 104
441 20241118 114000 1052810751 539 539 539 539 153
442 20241118 113900 1052728284 542 539 542 539 158
443 20241118 113800 1052643119 539 539 539 539 1
444 20241118 113700 1052642580 538 540 540 538 5158
445 20241118 113600 1049867416 539 540 540 539 182
446 20241118 113500 1049769188 542 542 542 542 125
447 20241118 113400 1049701438 542 542 542 542 0
448 20241118 113300 1049701438 542 540 542 540 6045
449 20241118 113200 1046435052 542 542 542 542 2164
450 20241118 113100 1045262164 537 537 537 537 0
451 20241118 113000 1045262164 537 537 538 537 4441
452 20241118 112900 1042876776 538 543 543 538 29528
453 20241118 112800 1026935130 541 541 542 541 54
454 20241118 112700 1026905915 542 542 542 542 1
455 20241118 112600 1026905373 541 542 542 541 54
456 20241118 112500 1026876106 543 543 543 541 289
457 20241118 112400 1026719439 540 541 541 540 350
458 20241118 112300 1026530347 543 540 543 540 1885
459 20241118 112200 1025512437 540 541 543 540 104
460 20241118 112100 1025456221 540 541 543 540 4042
461 20241118 112000 1023272844 542 543 543 542 14
462 20241118 111900 1023265250 543 543 543 543 390
463 20241118 111800 1023053480 543 543 543 542 7592
464 20241118 111700 1018936012 544 544 544 544 1
465 20241118 111600 1018935468 542 543 543 542 2808
466 20241118 111500 1017413485 543 543 543 543 5
467 20241118 111400 1017410770 542 542 542 542 3764
468 20241118 111300 1015370682 542 542 542 542 182
469 20241118 111200 1015272038 542 542 542 542 156
470 20241118 111100 1015187486 542 543 544 542 9305
471 20241118 111000 1010137988 543 542 543 542 93
472 20241118 110900 1010087529 543 543 543 543 1747
473 20241118 110800 1009138908 544 544 544 543 4371
474 20241118 110700 1006764272 543 544 544 543 259
475 20241118 110600 1006623634 544 544 544 544 52
476 20241118 110500 1006595346 544 544 544 544 156
477 20241118 110400 1006510482 544 544 544 544 52
478 20241118 110300 1006482194 543 543 543 543 202
479 20241118 110200 1006372508 544 544 544 543 185
480 20241118 110100 1006271870 544 544 544 544 0
481 20241118 110000 1006271870 544 544 544 544 52
482 20241118 105900 1006243582 546 545 546 545 150
483 20241118 105800 1006161732 545 544 545 543 3161
484 20241118 105700 1004440515 545 545 545 545 183
485 20241118 105600 1004340780 547 543 547 542 1480
486 20241118 105500 1003538098 546 547 547 543 2723
487 20241118 105400 1002051812 547 545 547 543 885
488 20241118 105300 1001570524 544 547 547 544 346
489 20241118 105200 1001382005 547 545 547 545 156
490 20241118 105100 1001296681 545 546 547 545 819
491 20241118 105000 1000848956 548 548 548 548 1
492 20241118 104900 1000848408 548 543 548 543 4772
493 20241118 104800 998256150 543 543 543 543 0
494 20241118 104700 998256150 543 542 543 540 3011
495 20241118 104600 996629605 542 542 542 542 1226
496 20241118 104500 995965113 542 541 542 541 1580
497 20241118 104400 995110176 540 540 540 539 118596
498 20241118 104300 931068594 541 541 541 541 6983
499 20241118 104200 927290791 542 542 542 542 101
500 20241118 104100 927236049 542 542 543 542 5298
501 20241118 104000 924364532 542 542 543 542 16527
502 20241118 103900 915406767 543 544 544 543 8934
503 20241118 103800 910554135 544 544 544 544 6921
504 20241118 103700 906789111 544 544 544 544 10502
505 20241118 103600 901076023 544 544 544 543 9288
506 20241118 103500 896023623 545 545 545 545 53
507 20241118 103400 895994738 545 545 545 545 130
508 20241118 103300 895923888 545 548 548 545 163
509 20241118 103200 895834723 548 548 548 544 159
510 20241118 103100 895747595 544 549 549 544 259
511 20241118 103000 895606694 544 547 547 544 3600
512 20241118 102900 893637742 549 549 549 544 23
513 20241118 102800 893625210 545 548 550 545 3704
514 20241118 102700 891597161 547 547 547 547 100
515 20241118 102600 891542461 547 547 547 547 52
516 20241118 102500 891514017 548 547 548 546 79
517 20241118 102400 891470839 546 545 546 545 182
518 20241118 102300 891371519 546 546 546 546 400
519 20241118 102200 891153119 546 546 546 546 183
520 20241118 102100 891053201 546 545 546 545 554
521 20241118 102000 890751270 545 542 545 542 226
522 20241118 101900 890628765 542 536 542 536 74500
523 20241118 101800 850423240 537 535 537 534 30686
524 20241118 101700 833951724 534 535 535 534 736
525 20241118 101600 833558147 534 533 534 533 9745
526 20241118 101500 828363745 532 533 533 532 653
527 20241118 101400 828016296 532 532 532 532 1400
528 20241118 101300 827271496 532 532 532 532 2471
529 20241118 101200 825956924 532 533 533 532 253
530 20241118 101100 825822138 533 533 533 533 2157
531 20241118 101000 824672457 533 530 533 530 2726
532 20241118 100900 823222019 530 530 530 530 14
533 20241118 100800 823214599 530 533 533 529 23226
534 20241118 100700 810900884 533 533 533 533 10
535 20241118 100600 810895554 531 533 533 531 1141
536 20241118 100500 810289351 532 532 532 532 203
537 20241118 100400 810181355 532 533 535 532 525
538 20241118 100300 809901815 533 535 535 533 550
539 20241118 100200 809608645 535 534 535 533 3311
540 20241118 100100 807843550 533 533 533 533 0
541 20241118 100000 807843550 533 531 533 531 606
542 20241118 095900 807520762 529 529 529 529 0
543 20241118 095800 807520762 529 527 534 527 31013
544 20241118 095700 791061414 527 529 529 527 4087
545 20241118 095600 788906648 527 531 531 526 65400
546 20241118 095500 754392875 532 532 532 532 131
547 20241118 095400 754323183 532 532 532 530 9345
548 20241118 095300 749358632 532 533 534 532 57
549 20241118 095200 749328253 532 534 534 532 594
550 20241118 095100 749011136 534 534 534 534 0
551 20241118 095000 749011136 534 533 534 533 1606
552 20241118 094900 748154244 533 533 533 533 11
553 20241118 094800 748148381 531 536 536 531 20681
554 20241118 094700 737147264 539 535 539 535 6425
555 20241118 094600 733709855 539 540 540 535 9540
556 20241118 094500 728596577 540 540 540 540 41
557 20241118 094400 728574437 534 531 540 531 50500
558 20241118 094300 701394431 531 531 531 531 1
559 20241118 094200 701393900 530 535 535 530 43034
560 20241118 094100 678508994 535 535 535 533 542
561 20241118 094000 678220024 535 534 535 534 102
562 20241118 093900 678165505 532 534 534 532 310
563 20241118 093800 678000565 534 534 534 534 1000
564 20241118 093700 677466565 533 533 533 533 2016
565 20241118 093600 676392037 533 532 533 532 1088
566 20241118 093500 675813034 533 531 533 531 1700
567 20241118 093400 674908534 531 534 534 531 4435
568 20241118 093300 672552778 534 537 537 534 8388
569 20241118 093200 668070037 537 537 537 537 2
570 20241118 093100 668068963 537 538 538 535 131
571 20241118 093000 667998810 535 537 537 535 2200
572 20241118 092900 666817610 537 539 539 537 17608
573 20241118 092800 657336582 538 539 540 538 2732
574 20241118 092700 655866690 538 537 538 537 6035
575 20241118 092600 652624160 537 537 537 537 2184
576 20241118 092500 651451352 533 533 534 533 5907
577 20241118 092400 648302300 533 533 534 532 24869
578 20241118 092300 635044765 530 528 530 528 12342
579 20241118 092200 628505735 524 525 525 524 23106
580 20241118 092100 616397214 524 520 524 520 11234
581 20241118 092000 610553058 520 521 523 520 4020
582 20241118 091900 608459074 521 524 529 519 32483
583 20241118 091800 591521219 524 520 524 520 521
584 20241118 091700 591248279 520 518 520 518 21137
585 20241118 091600 580257723 516 523 523 516 47504
586 20241118 091500 555548226 521 533 533 521 199476
587 20241118 091400 450207925 534 534 534 533 26258
588 20241118 091300 436208927 533 534 534 533 1918
589 20241118 091200 435186553 537 533 537 533 8161
590 20241118 091100 430824201 537 534 537 533 12373
591 20241118 091000 424226152 534 539 543 534 42375
592 20241118 090900 401525382 539 540 541 539 9067
593 20241118 090800 396629212 540 537 544 537 13332
594 20241118 090700 389431813 537 550 550 537 71282
595 20241118 090600 350708173 550 550 550 547 1362
596 20241118 090500 349959982 550 546 550 545 17225
597 20241118 090400 340493560 545 554 554 544 111393
598 20241118 090300 279044396 555 560 560 554 14221
599 20241118 090200 271130070 560 562 562 554 78560
600 20241118 090100 227102627 553 564 569 535 245384
601 20241118 090000 90227500 561 560 565 553 161158