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

615
033170/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191300,160979523,835,835,835,835,2277
20241118,191200,160979523,835,835,835,835,0
20241118,191100,160979523,835,835,835,835,0
20241118,191000,160979523,835,835,835,835,0
20241118,190900,160979523,835,835,835,835,0
20241118,190800,160979523,835,835,835,835,0
20241118,190700,160979523,835,835,835,835,0
20241118,190600,160979523,835,835,835,835,0
20241118,190500,160979523,835,835,835,835,0
20241118,190400,160979523,835,835,835,835,0
20241118,190300,160979523,835,835,835,835,0
20241118,190200,160979523,835,835,835,835,0
20241118,190100,160979523,835,835,835,835,0
20241118,190000,160979523,835,835,835,835,0
20241118,185900,160979523,835,835,835,835,0
20241118,185800,160979523,835,835,835,835,0
20241118,185700,160979523,835,835,835,835,0
20241118,185600,160979523,835,835,835,835,0
20241118,185500,160979523,835,835,835,835,0
20241118,185400,160979523,835,835,835,835,0
20241118,185300,160979523,835,835,835,835,0
20241118,185200,160979523,835,835,835,835,0
20241118,185100,160979523,835,835,835,835,0
20241118,185000,160979523,835,835,835,835,0
20241118,184900,160979523,835,835,835,835,0
20241118,184800,160979523,835,835,835,835,0
20241118,184700,160979523,835,835,835,835,0
20241118,184600,160979523,835,835,835,835,0
20241118,184500,160979523,835,835,835,835,0
20241118,184400,160979523,835,835,835,835,0
20241118,184300,160979523,835,835,835,835,2277
20241118,184200,160979523,835,835,835,835,0
20241118,184100,160979523,835,835,835,835,0
20241118,184000,160979523,835,835,835,835,0
20241118,183900,160979523,835,835,835,835,0
20241118,183800,160979523,835,835,835,835,0
20241118,183700,160979523,835,835,835,835,0
20241118,183600,160979523,835,835,835,835,0
20241118,183500,160979523,835,835,835,835,0
20241118,183400,160979523,835,835,835,835,0
20241118,183300,160979523,835,835,835,835,0
20241118,183200,160979523,835,835,835,835,0
20241118,183100,160979523,835,835,835,835,0
20241118,183000,160979523,835,835,835,835,0
20241118,182900,160979523,835,835,835,835,0
20241118,182800,160979523,835,835,835,835,0
20241118,182700,160979523,835,835,835,835,0
20241118,182600,160979523,835,835,835,835,0
20241118,182500,160979523,835,835,835,835,0
20241118,182400,160979523,835,835,835,835,0
20241118,182300,160979523,835,835,835,835,0
20241118,182200,160979523,835,835,835,835,0
20241118,182100,160979523,835,835,835,835,0
20241118,182000,160979523,835,835,835,835,0
20241118,181900,160979523,835,835,835,835,0
20241118,181800,160979523,835,835,835,835,0
20241118,181700,160979523,835,835,835,835,0
20241118,181600,160979523,835,835,835,835,0
20241118,181500,160979523,835,835,835,835,0
20241118,181400,160979523,835,835,835,835,0
20241118,181300,160979523,835,835,835,835,2277
20241118,181200,160979523,835,835,835,835,0
20241118,181100,160979523,835,835,835,835,0
20241118,181000,160979523,835,835,835,835,0
20241118,180900,160979523,835,835,835,835,0
20241118,180800,160979523,835,835,835,835,0
20241118,180700,160979523,835,835,835,835,0
20241118,180600,160979523,835,835,835,835,0
20241118,180500,160979523,835,835,835,835,0
20241118,180400,160979523,835,835,835,835,0
20241118,180300,160979523,835,835,835,835,0
20241118,180200,160979523,835,835,835,835,0
20241118,180100,160979523,835,835,835,835,0
20241118,180000,160979523,835,835,835,835,0
20241118,175900,160979523,835,835,835,835,0
20241118,175800,160979523,835,835,835,835,0
20241118,175700,160979523,835,835,835,835,0
20241118,175600,160979523,835,835,835,835,0
20241118,175500,160979523,835,835,835,835,0
20241118,175400,160979523,835,835,835,835,0
20241118,175300,160979523,835,835,835,835,0
20241118,175200,160979523,835,835,835,835,0
20241118,175100,160979523,835,835,835,835,0
20241118,175000,160979523,835,835,835,835,0
20241118,174900,160979523,835,835,835,835,0
20241118,174800,160979523,835,835,835,835,0
20241118,174700,160979523,835,835,835,835,0
20241118,174600,160979523,835,835,835,835,0
20241118,174500,160979523,835,835,835,835,0
20241118,174400,160979523,835,835,835,835,0
20241118,174300,160979523,835,835,835,835,2277
20241118,174200,160979523,835,835,835,835,0
20241118,174100,160979523,835,835,835,835,0
20241118,174000,160979523,835,835,835,835,0
20241118,173900,160979523,835,835,835,835,0
20241118,173800,160979523,835,835,835,835,0
20241118,173700,160979523,835,835,835,835,0
20241118,173600,160979523,835,835,835,835,0
20241118,173500,160979523,835,835,835,835,0
20241118,173400,160979523,835,835,835,835,0
20241118,173300,160979523,835,835,835,835,0
20241118,173200,160979523,835,835,835,835,0
20241118,173100,160979523,835,835,835,835,0
20241118,173000,160979523,835,835,835,835,0
20241118,172900,160979523,835,835,835,835,0
20241118,172800,160979523,835,835,835,835,0
20241118,172700,160979523,835,835,835,835,0
20241118,172600,160979523,835,835,835,835,0
20241118,172500,160979523,835,835,835,835,0
20241118,172400,160979523,835,835,835,835,0
20241118,172300,160979523,835,835,835,835,0
20241118,172200,160979523,835,835,835,835,0
20241118,172100,160979523,835,835,835,835,0
20241118,172000,160979523,835,835,835,835,0
20241118,171900,160979523,835,835,835,835,0
20241118,171800,160979523,835,835,835,835,0
20241118,171700,160979523,835,835,835,835,0
20241118,171600,160979523,835,835,835,835,0
20241118,171500,160979523,835,835,835,835,0
20241118,171400,160979523,835,835,835,835,0
20241118,171300,160979523,835,835,835,835,2277
20241118,171200,160979523,835,835,835,835,0
20241118,171100,160979523,835,835,835,835,0
20241118,171000,160979523,835,835,835,835,0
20241118,170900,160979523,835,835,835,835,0
20241118,170800,160979523,835,835,835,835,0
20241118,170700,160979523,835,835,835,835,0
20241118,170600,160979523,835,835,835,835,0
20241118,170500,160979523,835,835,835,835,0
20241118,170400,160979523,835,835,835,835,0
20241118,170300,160979523,835,835,835,835,0
20241118,170200,160979523,835,835,835,835,0
20241118,170100,160979523,835,835,835,835,0
20241118,170000,160979523,835,835,835,835,0
20241118,165900,160979523,835,835,835,835,0
20241118,165800,160979523,835,835,835,835,0
20241118,165700,160979523,835,835,835,835,0
20241118,165600,160979523,835,835,835,835,0
20241118,165500,160979523,835,835,835,835,0
20241118,165400,160979523,835,835,835,835,0
20241118,165300,160979523,835,835,835,835,0
20241118,165200,160979523,835,835,835,835,0
20241118,165100,160979523,835,835,835,835,0
20241118,165000,160979523,835,835,835,835,0
20241118,164900,160979523,835,835,835,835,0
20241118,164800,160979523,835,835,835,835,0
20241118,164700,160979523,835,835,835,835,0
20241118,164600,160979523,835,835,835,835,0
20241118,164500,160979523,835,835,835,835,0
20241118,164400,160979523,835,835,835,835,0
20241118,164300,160979523,835,835,835,835,2277
20241118,164200,160979523,835,835,835,835,0
20241118,164100,160979523,835,835,835,835,0
20241118,164000,160979523,835,835,835,835,0
20241118,163900,160979523,835,835,835,835,0
20241118,163800,160979523,835,835,835,835,0
20241118,163700,160979523,835,835,835,835,0
20241118,163600,160979523,835,835,835,835,0
20241118,163500,160979523,835,835,835,835,0
20241118,163400,160979523,835,835,835,835,0
20241118,163300,160979523,835,835,835,835,0
20241118,163200,160979523,835,835,835,835,0
20241118,163100,160979523,835,835,835,835,0
20241118,163000,160979523,835,835,835,835,0
20241118,162900,160979523,835,835,835,835,0
20241118,162800,160979523,835,835,835,835,0
20241118,162700,160979523,835,835,835,835,0
20241118,162600,160979523,835,835,835,835,0
20241118,162500,160979523,835,835,835,835,0
20241118,162400,160979523,835,835,835,835,0
20241118,162300,160979523,835,835,835,835,0
20241118,162200,160979523,835,835,835,835,0
20241118,162100,160979523,835,835,835,835,0
20241118,162000,160979523,835,835,835,835,0
20241118,161900,160979523,835,835,835,835,0
20241118,161800,160979523,835,835,835,835,0
20241118,161700,160979523,835,835,835,835,0
20241118,161600,160979523,835,835,835,835,0
20241118,161500,160979523,835,835,835,835,0
20241118,161400,160979523,835,835,835,835,0
20241118,161300,160979523,835,835,835,835,2277
20241118,161200,160979523,835,835,835,835,0
20241118,161100,160979523,835,835,835,835,0
20241118,161000,160979523,835,835,835,835,0
20241118,160900,160979523,835,835,835,835,0
20241118,160800,160979523,835,835,835,835,0
20241118,160700,160979523,835,835,835,835,0
20241118,160600,160979523,835,835,835,835,0
20241118,160500,160979523,835,835,835,835,0
20241118,160400,160979523,835,835,835,835,0
20241118,160300,160979523,835,835,835,835,0
20241118,160200,160979523,835,835,835,835,0
20241118,160100,160979523,835,835,835,835,0
20241118,160000,160979523,835,835,835,835,0
20241118,155900,160979523,835,835,835,835,0
20241118,155800,160979523,835,835,835,835,0
20241118,155700,160979523,835,835,835,835,0
20241118,155600,160979523,835,835,835,835,0
20241118,155500,160979523,835,835,835,835,0
20241118,155400,160979523,835,835,835,835,0
20241118,155300,160979523,835,835,835,835,0
20241118,155200,160979523,835,835,835,835,0
20241118,155100,160979523,835,835,835,835,0
20241118,155000,160979523,835,835,835,835,0
20241118,154900,160979523,835,835,835,835,0
20241118,154800,160979523,835,835,835,835,0
20241118,154700,160979523,835,835,835,835,0
20241118,154600,160979523,835,835,835,835,0
20241118,154500,160979523,835,835,835,835,0
20241118,154400,160979523,835,835,835,835,0
20241118,154300,160979523,835,835,835,835,2277
20241118,154200,160979523,835,835,835,835,0
20241118,154100,160979523,835,835,835,835,0
20241118,154000,160979523,835,835,835,835,0
20241118,153900,160979523,835,835,835,835,0
20241118,153800,160979523,835,835,835,835,0
20241118,153700,160979523,835,835,835,835,0
20241118,153600,160979523,835,835,835,835,0
20241118,153500,160979523,835,835,835,835,0
20241118,153400,160979523,835,835,835,835,0
20241118,153300,160979523,835,835,835,835,0
20241118,153200,160979523,835,835,835,835,0
20241118,153100,160979523,835,835,835,835,0
20241118,153000,160979523,835,835,835,835,2277
20241118,152900,159078228,835,835,835,835,0
20241118,152800,159078228,835,835,835,835,0
20241118,152700,159078228,835,835,835,835,0
20241118,152600,159078228,835,835,835,835,0
20241118,152500,159078228,835,835,835,835,0
20241118,152400,159078228,835,835,835,835,0
20241118,152300,159078228,835,835,835,835,0
20241118,152200,159078228,835,835,835,835,0
20241118,152100,159078228,835,835,835,835,0
20241118,152000,159078228,835,835,835,835,0
20241118,151900,159078228,835,835,835,835,0
20241118,151800,159078228,835,835,835,835,1
20241118,151700,159077393,835,835,835,835,705
20241118,151600,158488718,835,835,835,835,1
20241118,151500,158487883,833,833,833,833,3876
20241118,151400,155259175,832,832,832,832,1095
20241118,151300,154348135,832,832,832,832,1
20241118,151200,154347303,829,829,829,829,0
20241118,151100,154347303,829,829,829,829,0
20241118,151000,154347303,829,832,832,829,8071
20241118,150900,147645593,832,832,832,832,0
20241118,150800,147645593,832,832,832,832,0
20241118,150700,147645593,832,832,832,832,705
20241118,150600,147059033,832,832,832,832,0
20241118,150500,147059033,832,832,832,832,1000
20241118,150400,146227033,832,832,832,832,103
20241118,150300,146141337,832,832,832,832,87
20241118,150200,146068953,832,832,832,832,0
20241118,150100,146068953,832,833,833,832,4001
20241118,150000,142740120,833,833,833,833,0
20241118,145900,142740120,833,833,833,833,10
20241118,145800,142731790,833,833,833,833,0
20241118,145700,142731790,833,833,833,833,1
20241118,145600,142730957,832,832,832,832,1501
20241118,145500,141482125,833,833,833,833,104
20241118,145400,141395493,833,832,833,832,834
20241118,145300,140700783,833,833,833,833,100
20241118,145200,140617483,833,833,833,833,0
20241118,145100,140617483,833,833,833,833,1
20241118,145000,140616650,833,833,833,833,0
20241118,144900,140616650,833,833,833,833,2
20241118,144800,140614984,832,832,832,832,0
20241118,144700,140614984,832,832,832,832,0
20241118,144600,140614984,832,832,832,832,0
20241118,144500,140614984,832,832,832,832,0
20241118,144400,140614984,832,832,832,832,182
20241118,144300,140463560,833,833,833,833,300
20241118,144200,140213660,833,833,833,833,100
20241118,144100,140130360,833,833,833,833,2
20241118,144000,140128694,832,832,832,832,598
20241118,143900,139631158,832,832,832,832,1100
20241118,143800,138715958,831,831,831,831,534
20241118,143700,138272204,831,831,831,831,1252
20241118,143600,137231792,833,833,833,833,0
20241118,143500,137231792,833,833,833,833,100
20241118,143400,137148492,833,833,833,833,1004
20241118,143300,136312160,833,833,833,833,0
20241118,143200,136312160,833,833,833,833,500
20241118,143100,135895660,833,833,833,833,330
20241118,143000,135620770,833,833,833,833,50
20241118,142900,135579120,833,833,833,833,27
20241118,142800,135556629,833,833,833,833,0
20241118,142700,135556629,833,833,833,833,200
20241118,142600,135390029,833,833,833,833,22
20241118,142500,135371703,833,833,833,833,0
20241118,142400,135371703,833,833,833,833,0
20241118,142300,135371703,833,832,833,830,5001
20241118,142200,131220194,833,832,833,832,106
20241118,142100,131132001,832,832,832,832,31
20241118,142000,131106209,835,835,835,835,0
20241118,141900,131106209,835,835,835,835,0
20241118,141800,131106209,835,835,835,835,0
20241118,141700,131106209,835,833,835,833,102
20241118,141600,131021041,833,833,833,833,11
20241118,141500,131011878,836,836,836,836,0
20241118,141400,131011878,836,834,836,834,126
20241118,141300,130906774,834,834,834,834,50
20241118,141200,130865074,835,837,837,835,63
20241118,141100,130812359,837,837,837,837,0
20241118,141000,130812359,837,837,837,837,0
20241118,140900,130812359,837,837,837,837,5
20241118,140800,130808174,838,838,838,838,7
20241118,140700,130802308,840,840,840,840,0
20241118,140600,130802308,840,840,840,840,0
20241118,140500,130802308,840,840,840,840,0
20241118,140400,130802308,840,840,840,840,0
20241118,140300,130802308,840,840,840,840,0
20241118,140200,130802308,840,840,840,840,0
20241118,140100,130802308,840,840,840,840,0
20241118,140000,130802308,840,833,840,830,4587
20241118,135900,126988641,834,835,835,834,564
20241118,135800,126518066,837,837,837,837,1000
20241118,135700,125681066,836,836,836,836,675
20241118,135600,125116766,837,837,837,837,206
20241118,135500,124944344,837,837,837,837,59
20241118,135400,124894961,838,838,838,838,0
20241118,135300,124894961,838,838,838,838,5
20241118,135200,124890771,838,838,838,838,5
20241118,135100,124886581,837,837,837,837,0
20241118,135000,124886581,837,837,837,837,0
20241118,134900,124886581,837,837,837,837,0
20241118,134800,124886581,837,837,837,837,123
20241118,134700,124783630,838,838,838,838,120
20241118,134600,124683070,838,838,838,838,1
20241118,134500,124682232,841,841,841,841,3
20241118,134400,124679709,841,841,841,841,3
20241118,134300,124677186,841,841,841,841,3
20241118,134200,124674663,841,841,841,841,0
20241118,134100,124674663,841,841,841,841,0
20241118,134000,124674663,841,841,841,841,0
20241118,133900,124674663,841,841,841,841,1400
20241118,133800,123497263,841,841,841,841,0
20241118,133700,123497263,841,841,841,841,50
20241118,133600,123455213,841,841,841,841,1500
20241118,133500,122193713,841,842,842,841,11
20241118,133400,122184461,841,841,841,841,0
20241118,133300,122184461,841,841,841,841,0
20241118,133200,122184461,841,841,841,841,11
20241118,133100,122175210,837,837,837,837,0
20241118,133000,122175210,837,837,837,837,0
20241118,132900,122175210,837,837,837,837,0
20241118,132800,122175210,837,837,837,837,0
20241118,132700,122175210,837,837,837,837,0
20241118,132600,122175210,837,837,837,837,507
20241118,132500,121750851,838,838,838,838,578
20241118,132400,121266487,838,838,838,838,1915
20241118,132300,119661717,838,838,838,838,0
20241118,132200,119661717,838,838,838,838,0
20241118,132100,119661717,838,838,838,838,0
20241118,132000,119661717,838,838,838,838,0
20241118,131900,119661717,838,839,839,838,10
20241118,131800,119653336,839,839,839,839,0
20241118,131700,119653336,839,840,840,839,96
20241118,131600,119572787,843,843,843,843,1
20241118,131500,119571944,841,841,841,841,79
20241118,131400,119505505,840,840,840,840,15
20241118,131300,119492905,841,841,841,841,0
20241118,131200,119492905,841,841,841,841,50
20241118,131100,119450855,841,841,841,841,3
20241118,131000,119448332,841,841,841,841,9
20241118,130900,119440763,841,841,841,841,10
20241118,130800,119432353,842,838,842,838,2665
20241118,130700,117189475,842,842,842,842,47
20241118,130600,117149901,838,838,838,838,0
20241118,130500,117149901,838,838,838,838,235
20241118,130400,116952971,838,838,838,838,1000
20241118,130300,116114971,838,838,838,838,0
20241118,130200,116114971,838,838,838,838,0
20241118,130100,116114971,838,838,838,838,0
20241118,130000,116114971,838,838,838,838,0
20241118,125900,116114971,838,838,838,838,0
20241118,125800,116114971,838,838,838,838,1
20241118,125700,116114133,833,834,834,833,700
20241118,125600,115530533,834,834,834,834,500
20241118,125500,115113533,834,834,834,834,0
20241118,125400,115113533,834,834,834,834,0
20241118,125300,115113533,834,835,835,834,2129
20241118,125200,113336565,836,837,837,836,23
20241118,125100,113317326,837,837,837,837,0
20241118,125000,113317326,837,837,837,837,0
20241118,124900,113317326,837,837,837,837,0
20241118,124800,113317326,837,837,837,837,0
20241118,124700,113317326,837,837,837,837,11
20241118,124600,113308119,838,838,838,838,10
20241118,124500,113299739,838,835,838,835,15
20241118,124400,113287181,835,836,836,835,20
20241118,124300,113270480,838,838,838,838,0
20241118,124200,113270480,838,838,838,838,35
20241118,124100,113241150,838,838,838,838,10
20241118,124000,113232770,834,834,834,834,111
20241118,123900,113140196,833,833,833,833,0
20241118,123800,113140196,833,833,833,833,0
20241118,123700,113140196,833,833,833,833,0
20241118,123600,113140196,833,833,833,833,0
20241118,123500,113140196,833,833,833,833,0
20241118,123400,113140196,833,833,833,833,100
20241118,123300,113056896,834,834,834,834,0
20241118,123200,113056896,834,834,834,834,1050
20241118,123100,112181196,835,836,836,835,516
20241118,123000,111750121,837,840,840,837,9751
20241118,122900,103562362,841,841,841,841,0
20241118,122800,103562362,841,841,841,841,94
20241118,122700,103483308,841,841,841,841,0
20241118,122600,103483308,841,841,841,841,4962
20241118,122500,99310266,842,842,842,842,10
20241118,122400,99301846,842,842,842,842,0
20241118,122300,99301846,842,842,842,842,1110
20241118,122200,98367226,843,843,843,843,400
20241118,122100,98030026,843,843,843,843,0
20241118,122000,98030026,843,843,843,843,0
20241118,121900,98030026,843,843,843,843,212
20241118,121800,97851310,843,843,843,843,0
20241118,121700,97851310,843,843,843,843,0
20241118,121600,97851310,843,843,843,843,1088
20241118,121500,96934126,845,845,845,845,0
20241118,121400,96934126,845,845,845,845,0
20241118,121300,96934126,845,845,845,845,0
20241118,121200,96934126,845,845,845,845,8
20241118,121100,96927366,845,845,845,845,117
20241118,121000,96828501,845,845,845,845,0
20241118,120900,96828501,845,845,845,845,1
20241118,120800,96827656,841,841,841,841,0
20241118,120700,96827656,841,841,841,841,0
20241118,120600,96827656,841,841,841,841,123
20241118,120500,96724213,841,841,841,841,252
20241118,120400,96512281,842,842,842,842,1620
20241118,120300,95148241,845,845,845,845,0
20241118,120200,95148241,845,845,845,845,0
20241118,120100,95148241,845,846,846,843,1021
20241118,120000,94287527,844,844,844,844,281
20241118,115900,94050363,843,843,843,843,0
20241118,115800,94050363,843,843,843,843,0
20241118,115700,94050363,843,843,843,843,0
20241118,115600,94050363,843,843,843,843,0
20241118,115500,94050363,843,843,843,843,0
20241118,115400,94050363,843,843,843,843,0
20241118,115300,94050363,843,843,843,843,445
20241118,115200,93675228,843,844,844,843,1745
20241118,115100,92204033,843,843,843,843,0
20241118,115000,92204033,843,843,843,843,0
20241118,114900,92204033,843,843,843,843,0
20241118,114800,92204033,843,843,843,843,0
20241118,114700,92204033,843,843,843,843,0
20241118,114600,92204033,843,843,843,843,0
20241118,114500,92204033,843,843,843,843,0
20241118,114400,92204033,843,843,843,843,0
20241118,114300,92204033,843,843,843,843,0
20241118,114200,92204033,843,843,843,843,0
20241118,114100,92204033,843,843,843,843,500
20241118,114000,91782533,846,846,846,846,0
20241118,113900,91782533,846,846,846,846,0
20241118,113800,91782533,846,846,846,846,100
20241118,113700,91697933,846,846,846,846,1
20241118,113600,91697087,846,846,846,846,0
20241118,113500,91697087,846,846,846,846,1
20241118,113400,91696241,848,848,848,848,0
20241118,113300,91696241,848,848,848,848,0
20241118,113200,91696241,848,848,848,848,1
20241118,113100,91695393,843,843,843,843,32
20241118,113000,91668417,843,843,843,843,10
20241118,112900,91659987,843,848,848,843,337
20241118,112800,91375457,849,849,849,849,0
20241118,112700,91375457,849,849,849,849,35
20241118,112600,91345742,849,849,849,849,0
20241118,112500,91345742,849,849,849,849,0
20241118,112400,91345742,849,849,849,849,0
20241118,112300,91345742,849,849,849,849,0
20241118,112200,91345742,849,849,849,849,1
20241118,112100,91344893,845,845,845,845,0
20241118,112000,91344893,845,845,845,845,13
20241118,111900,91333908,846,846,846,846,1835
20241118,111800,89781498,846,846,846,846,1050
20241118,111700,88893198,847,848,848,847,4500
20241118,111600,85081648,847,847,847,847,0
20241118,111500,85081648,847,847,847,847,0
20241118,111400,85081648,847,847,847,847,0
20241118,111300,85081648,847,852,852,847,3000
20241118,111200,82538795,852,852,852,852,1000
20241118,111100,81686795,856,856,856,856,1
20241118,111000,81685939,857,857,857,857,0
20241118,110900,81685939,857,857,857,857,0
20241118,110800,81685939,857,857,857,857,0
20241118,110700,81685939,857,857,857,857,0
20241118,110600,81685939,857,857,857,857,0
20241118,110500,81685939,857,857,857,857,0
20241118,110400,81685939,857,857,857,857,0
20241118,110300,81685939,857,857,857,857,0
20241118,110200,81685939,857,854,857,854,2000
20241118,110100,79973997,854,854,854,854,0
20241118,110000,79973997,854,849,854,849,1001
20241118,105900,79124143,849,849,849,849,0
20241118,105800,79124143,849,849,849,849,22
20241118,105700,79105465,849,849,849,849,387
20241118,105600,78776902,849,849,849,849,0
20241118,105500,78776902,849,849,849,849,0
20241118,105400,78776902,849,849,849,849,2500
20241118,105300,76654402,849,849,849,849,195
20241118,105200,76488847,852,853,853,852,49
20241118,105100,76447051,854,854,854,854,63
20241118,105000,76393249,854,854,854,854,503
20241118,104900,75963687,852,852,852,852,0
20241118,104800,75963687,852,852,852,852,2000
20241118,104700,74259687,850,850,850,850,2035
20241118,104600,72529937,851,851,851,851,1050
20241118,104500,71636387,851,853,853,851,2122
20241118,104400,69829431,853,853,853,853,0
20241118,104300,69829431,853,853,853,853,1626
20241118,104200,68442453,855,855,855,855,0
20241118,104100,68442453,855,855,855,855,0
20241118,104000,68442453,855,855,855,855,0
20241118,103900,68442453,855,855,855,855,0
20241118,103800,68442453,855,855,855,855,0
20241118,103700,68442453,855,855,855,855,0
20241118,103600,68442453,855,855,855,855,0
20241118,103500,68442453,855,855,855,855,2414
20241118,103400,66378483,858,858,858,858,0
20241118,103300,66378483,858,858,858,858,2
20241118,103200,66376767,856,856,856,856,3
20241118,103100,66374199,853,853,853,853,227
20241118,103000,66180568,853,853,853,853,4
20241118,102900,66177156,854,854,854,854,0
20241118,102800,66177156,854,854,854,854,0
20241118,102700,66177156,854,854,854,854,0
20241118,102600,66177156,854,855,855,854,583
20241118,102500,65678724,856,856,856,856,15
20241118,102400,65665884,858,859,859,857,1440
20241118,102300,64430695,858,857,858,857,734
20241118,102200,63801157,856,854,856,854,1700
20241118,102100,62348256,854,855,855,854,101
20241118,102000,62262001,855,855,855,855,0
20241118,101900,62262001,855,855,855,855,0
20241118,101800,62262001,855,855,855,855,20
20241118,101700,62244901,855,855,855,855,111
20241118,101600,62149996,855,855,855,855,1000
20241118,101500,61294996,856,856,856,856,552
20241118,101400,60822484,852,852,852,852,0
20241118,101300,60822484,852,851,852,851,3582
20241118,101200,57773220,851,851,851,851,0
20241118,101100,57773220,851,851,851,851,0
20241118,101000,57773220,851,851,851,851,10041
20241118,100900,49228329,851,852,852,851,255
20241118,100800,49011174,852,852,852,852,10
20241118,100700,49002654,852,852,852,852,8
20241118,100600,48995838,852,852,852,852,5
20241118,100500,48991578,852,852,852,852,457
20241118,100400,48602214,851,851,851,851,0
20241118,100300,48602214,851,851,851,851,0
20241118,100200,48602214,851,851,851,851,419
20241118,100100,48245645,847,847,847,847,0
20241118,100000,48245645,847,849,849,847,10
20241118,095900,48237163,848,848,848,848,0
20241118,095800,48237163,848,848,848,848,6830
20241118,095700,42445323,848,850,850,848,888
20241118,095600,41691999,851,851,851,851,91
20241118,095500,41614558,851,852,852,851,124
20241118,095400,41508980,852,854,854,852,4243
20241118,095300,37889701,856,856,856,856,64
20241118,095200,37834917,854,854,854,854,2504
20241118,095100,35696501,857,857,857,857,17
20241118,095000,35681932,857,857,857,857,0
20241118,094900,35681932,857,857,857,857,300
20241118,094800,35424832,857,857,857,857,3
20241118,094700,35422261,857,857,857,854,135
20241118,094600,35306861,857,858,858,857,13
20241118,094500,35295713,858,858,858,858,35
20241118,094400,35265683,853,859,859,853,1101
20241118,094300,34325434,859,859,859,854,486
20241118,094200,33908510,859,859,859,859,5
20241118,094100,33904215,859,853,859,853,810
20241118,094000,33212541,853,855,855,853,51
20241118,093900,33169036,855,855,855,855,126
20241118,093800,33061306,855,855,855,855,5
20241118,093700,33057031,855,855,855,855,0
20241118,093600,33057031,855,855,855,855,0
20241118,093500,33057031,855,855,855,855,275
20241118,093400,32821906,855,855,855,855,0
20241118,093300,32821906,855,855,855,855,426
20241118,093200,32457676,855,848,855,848,3204
20241118,093100,29718505,853,849,853,848,4958
20241118,093000,25500366,848,848,848,848,0
20241118,092900,25500366,848,848,848,848,2091
20241118,092800,23727198,848,848,848,848,0
20241118,092700,23727198,848,848,848,848,3
20241118,092600,23724654,848,848,848,848,600
20241118,092500,23215854,848,850,850,848,327
20241118,092400,22937928,851,851,851,851,510
20241118,092300,22503918,853,853,853,853,257
20241118,092200,22284697,853,853,853,853,1
20241118,092100,22283844,853,853,853,853,0
20241118,092000,22283844,853,853,853,853,53
20241118,091900,22238635,853,853,853,853,4000
20241118,091800,18826635,854,854,854,854,643
20241118,091700,18277513,854,849,854,849,4389
20241118,091600,14538678,849,849,849,849,10
20241118,091500,14530188,840,840,840,840,1000
20241118,091400,13690188,840,840,840,840,762
20241118,091300,13050108,840,840,840,840,168
20241118,091200,12908988,834,834,834,834,0
20241118,091100,12908988,834,834,836,834,2855
20241118,091000,10525221,833,833,833,833,160
20241118,090900,10391941,833,833,833,828,1303
20241118,090800,9312742,827,827,833,827,705
20241118,090700,8729651,830,830,830,830,200
20241118,090600,8563651,833,827,833,827,550
20241118,090500,8108741,827,827,827,826,610
20241118,090400,7604870,828,829,829,827,2932
20241118,090300,5178692,835,835,835,835,0
20241118,090200,5178692,835,835,835,835,0
20241118,090100,5178692,835,826,835,826,791
20241118,090000,4525317,825,837,837,825,5424
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 191300 160979523 835 835 835 835 2277
3 20241118 191200 160979523 835 835 835 835 0
4 20241118 191100 160979523 835 835 835 835 0
5 20241118 191000 160979523 835 835 835 835 0
6 20241118 190900 160979523 835 835 835 835 0
7 20241118 190800 160979523 835 835 835 835 0
8 20241118 190700 160979523 835 835 835 835 0
9 20241118 190600 160979523 835 835 835 835 0
10 20241118 190500 160979523 835 835 835 835 0
11 20241118 190400 160979523 835 835 835 835 0
12 20241118 190300 160979523 835 835 835 835 0
13 20241118 190200 160979523 835 835 835 835 0
14 20241118 190100 160979523 835 835 835 835 0
15 20241118 190000 160979523 835 835 835 835 0
16 20241118 185900 160979523 835 835 835 835 0
17 20241118 185800 160979523 835 835 835 835 0
18 20241118 185700 160979523 835 835 835 835 0
19 20241118 185600 160979523 835 835 835 835 0
20 20241118 185500 160979523 835 835 835 835 0
21 20241118 185400 160979523 835 835 835 835 0
22 20241118 185300 160979523 835 835 835 835 0
23 20241118 185200 160979523 835 835 835 835 0
24 20241118 185100 160979523 835 835 835 835 0
25 20241118 185000 160979523 835 835 835 835 0
26 20241118 184900 160979523 835 835 835 835 0
27 20241118 184800 160979523 835 835 835 835 0
28 20241118 184700 160979523 835 835 835 835 0
29 20241118 184600 160979523 835 835 835 835 0
30 20241118 184500 160979523 835 835 835 835 0
31 20241118 184400 160979523 835 835 835 835 0
32 20241118 184300 160979523 835 835 835 835 2277
33 20241118 184200 160979523 835 835 835 835 0
34 20241118 184100 160979523 835 835 835 835 0
35 20241118 184000 160979523 835 835 835 835 0
36 20241118 183900 160979523 835 835 835 835 0
37 20241118 183800 160979523 835 835 835 835 0
38 20241118 183700 160979523 835 835 835 835 0
39 20241118 183600 160979523 835 835 835 835 0
40 20241118 183500 160979523 835 835 835 835 0
41 20241118 183400 160979523 835 835 835 835 0
42 20241118 183300 160979523 835 835 835 835 0
43 20241118 183200 160979523 835 835 835 835 0
44 20241118 183100 160979523 835 835 835 835 0
45 20241118 183000 160979523 835 835 835 835 0
46 20241118 182900 160979523 835 835 835 835 0
47 20241118 182800 160979523 835 835 835 835 0
48 20241118 182700 160979523 835 835 835 835 0
49 20241118 182600 160979523 835 835 835 835 0
50 20241118 182500 160979523 835 835 835 835 0
51 20241118 182400 160979523 835 835 835 835 0
52 20241118 182300 160979523 835 835 835 835 0
53 20241118 182200 160979523 835 835 835 835 0
54 20241118 182100 160979523 835 835 835 835 0
55 20241118 182000 160979523 835 835 835 835 0
56 20241118 181900 160979523 835 835 835 835 0
57 20241118 181800 160979523 835 835 835 835 0
58 20241118 181700 160979523 835 835 835 835 0
59 20241118 181600 160979523 835 835 835 835 0
60 20241118 181500 160979523 835 835 835 835 0
61 20241118 181400 160979523 835 835 835 835 0
62 20241118 181300 160979523 835 835 835 835 2277
63 20241118 181200 160979523 835 835 835 835 0
64 20241118 181100 160979523 835 835 835 835 0
65 20241118 181000 160979523 835 835 835 835 0
66 20241118 180900 160979523 835 835 835 835 0
67 20241118 180800 160979523 835 835 835 835 0
68 20241118 180700 160979523 835 835 835 835 0
69 20241118 180600 160979523 835 835 835 835 0
70 20241118 180500 160979523 835 835 835 835 0
71 20241118 180400 160979523 835 835 835 835 0
72 20241118 180300 160979523 835 835 835 835 0
73 20241118 180200 160979523 835 835 835 835 0
74 20241118 180100 160979523 835 835 835 835 0
75 20241118 180000 160979523 835 835 835 835 0
76 20241118 175900 160979523 835 835 835 835 0
77 20241118 175800 160979523 835 835 835 835 0
78 20241118 175700 160979523 835 835 835 835 0
79 20241118 175600 160979523 835 835 835 835 0
80 20241118 175500 160979523 835 835 835 835 0
81 20241118 175400 160979523 835 835 835 835 0
82 20241118 175300 160979523 835 835 835 835 0
83 20241118 175200 160979523 835 835 835 835 0
84 20241118 175100 160979523 835 835 835 835 0
85 20241118 175000 160979523 835 835 835 835 0
86 20241118 174900 160979523 835 835 835 835 0
87 20241118 174800 160979523 835 835 835 835 0
88 20241118 174700 160979523 835 835 835 835 0
89 20241118 174600 160979523 835 835 835 835 0
90 20241118 174500 160979523 835 835 835 835 0
91 20241118 174400 160979523 835 835 835 835 0
92 20241118 174300 160979523 835 835 835 835 2277
93 20241118 174200 160979523 835 835 835 835 0
94 20241118 174100 160979523 835 835 835 835 0
95 20241118 174000 160979523 835 835 835 835 0
96 20241118 173900 160979523 835 835 835 835 0
97 20241118 173800 160979523 835 835 835 835 0
98 20241118 173700 160979523 835 835 835 835 0
99 20241118 173600 160979523 835 835 835 835 0
100 20241118 173500 160979523 835 835 835 835 0
101 20241118 173400 160979523 835 835 835 835 0
102 20241118 173300 160979523 835 835 835 835 0
103 20241118 173200 160979523 835 835 835 835 0
104 20241118 173100 160979523 835 835 835 835 0
105 20241118 173000 160979523 835 835 835 835 0
106 20241118 172900 160979523 835 835 835 835 0
107 20241118 172800 160979523 835 835 835 835 0
108 20241118 172700 160979523 835 835 835 835 0
109 20241118 172600 160979523 835 835 835 835 0
110 20241118 172500 160979523 835 835 835 835 0
111 20241118 172400 160979523 835 835 835 835 0
112 20241118 172300 160979523 835 835 835 835 0
113 20241118 172200 160979523 835 835 835 835 0
114 20241118 172100 160979523 835 835 835 835 0
115 20241118 172000 160979523 835 835 835 835 0
116 20241118 171900 160979523 835 835 835 835 0
117 20241118 171800 160979523 835 835 835 835 0
118 20241118 171700 160979523 835 835 835 835 0
119 20241118 171600 160979523 835 835 835 835 0
120 20241118 171500 160979523 835 835 835 835 0
121 20241118 171400 160979523 835 835 835 835 0
122 20241118 171300 160979523 835 835 835 835 2277
123 20241118 171200 160979523 835 835 835 835 0
124 20241118 171100 160979523 835 835 835 835 0
125 20241118 171000 160979523 835 835 835 835 0
126 20241118 170900 160979523 835 835 835 835 0
127 20241118 170800 160979523 835 835 835 835 0
128 20241118 170700 160979523 835 835 835 835 0
129 20241118 170600 160979523 835 835 835 835 0
130 20241118 170500 160979523 835 835 835 835 0
131 20241118 170400 160979523 835 835 835 835 0
132 20241118 170300 160979523 835 835 835 835 0
133 20241118 170200 160979523 835 835 835 835 0
134 20241118 170100 160979523 835 835 835 835 0
135 20241118 170000 160979523 835 835 835 835 0
136 20241118 165900 160979523 835 835 835 835 0
137 20241118 165800 160979523 835 835 835 835 0
138 20241118 165700 160979523 835 835 835 835 0
139 20241118 165600 160979523 835 835 835 835 0
140 20241118 165500 160979523 835 835 835 835 0
141 20241118 165400 160979523 835 835 835 835 0
142 20241118 165300 160979523 835 835 835 835 0
143 20241118 165200 160979523 835 835 835 835 0
144 20241118 165100 160979523 835 835 835 835 0
145 20241118 165000 160979523 835 835 835 835 0
146 20241118 164900 160979523 835 835 835 835 0
147 20241118 164800 160979523 835 835 835 835 0
148 20241118 164700 160979523 835 835 835 835 0
149 20241118 164600 160979523 835 835 835 835 0
150 20241118 164500 160979523 835 835 835 835 0
151 20241118 164400 160979523 835 835 835 835 0
152 20241118 164300 160979523 835 835 835 835 2277
153 20241118 164200 160979523 835 835 835 835 0
154 20241118 164100 160979523 835 835 835 835 0
155 20241118 164000 160979523 835 835 835 835 0
156 20241118 163900 160979523 835 835 835 835 0
157 20241118 163800 160979523 835 835 835 835 0
158 20241118 163700 160979523 835 835 835 835 0
159 20241118 163600 160979523 835 835 835 835 0
160 20241118 163500 160979523 835 835 835 835 0
161 20241118 163400 160979523 835 835 835 835 0
162 20241118 163300 160979523 835 835 835 835 0
163 20241118 163200 160979523 835 835 835 835 0
164 20241118 163100 160979523 835 835 835 835 0
165 20241118 163000 160979523 835 835 835 835 0
166 20241118 162900 160979523 835 835 835 835 0
167 20241118 162800 160979523 835 835 835 835 0
168 20241118 162700 160979523 835 835 835 835 0
169 20241118 162600 160979523 835 835 835 835 0
170 20241118 162500 160979523 835 835 835 835 0
171 20241118 162400 160979523 835 835 835 835 0
172 20241118 162300 160979523 835 835 835 835 0
173 20241118 162200 160979523 835 835 835 835 0
174 20241118 162100 160979523 835 835 835 835 0
175 20241118 162000 160979523 835 835 835 835 0
176 20241118 161900 160979523 835 835 835 835 0
177 20241118 161800 160979523 835 835 835 835 0
178 20241118 161700 160979523 835 835 835 835 0
179 20241118 161600 160979523 835 835 835 835 0
180 20241118 161500 160979523 835 835 835 835 0
181 20241118 161400 160979523 835 835 835 835 0
182 20241118 161300 160979523 835 835 835 835 2277
183 20241118 161200 160979523 835 835 835 835 0
184 20241118 161100 160979523 835 835 835 835 0
185 20241118 161000 160979523 835 835 835 835 0
186 20241118 160900 160979523 835 835 835 835 0
187 20241118 160800 160979523 835 835 835 835 0
188 20241118 160700 160979523 835 835 835 835 0
189 20241118 160600 160979523 835 835 835 835 0
190 20241118 160500 160979523 835 835 835 835 0
191 20241118 160400 160979523 835 835 835 835 0
192 20241118 160300 160979523 835 835 835 835 0
193 20241118 160200 160979523 835 835 835 835 0
194 20241118 160100 160979523 835 835 835 835 0
195 20241118 160000 160979523 835 835 835 835 0
196 20241118 155900 160979523 835 835 835 835 0
197 20241118 155800 160979523 835 835 835 835 0
198 20241118 155700 160979523 835 835 835 835 0
199 20241118 155600 160979523 835 835 835 835 0
200 20241118 155500 160979523 835 835 835 835 0
201 20241118 155400 160979523 835 835 835 835 0
202 20241118 155300 160979523 835 835 835 835 0
203 20241118 155200 160979523 835 835 835 835 0
204 20241118 155100 160979523 835 835 835 835 0
205 20241118 155000 160979523 835 835 835 835 0
206 20241118 154900 160979523 835 835 835 835 0
207 20241118 154800 160979523 835 835 835 835 0
208 20241118 154700 160979523 835 835 835 835 0
209 20241118 154600 160979523 835 835 835 835 0
210 20241118 154500 160979523 835 835 835 835 0
211 20241118 154400 160979523 835 835 835 835 0
212 20241118 154300 160979523 835 835 835 835 2277
213 20241118 154200 160979523 835 835 835 835 0
214 20241118 154100 160979523 835 835 835 835 0
215 20241118 154000 160979523 835 835 835 835 0
216 20241118 153900 160979523 835 835 835 835 0
217 20241118 153800 160979523 835 835 835 835 0
218 20241118 153700 160979523 835 835 835 835 0
219 20241118 153600 160979523 835 835 835 835 0
220 20241118 153500 160979523 835 835 835 835 0
221 20241118 153400 160979523 835 835 835 835 0
222 20241118 153300 160979523 835 835 835 835 0
223 20241118 153200 160979523 835 835 835 835 0
224 20241118 153100 160979523 835 835 835 835 0
225 20241118 153000 160979523 835 835 835 835 2277
226 20241118 152900 159078228 835 835 835 835 0
227 20241118 152800 159078228 835 835 835 835 0
228 20241118 152700 159078228 835 835 835 835 0
229 20241118 152600 159078228 835 835 835 835 0
230 20241118 152500 159078228 835 835 835 835 0
231 20241118 152400 159078228 835 835 835 835 0
232 20241118 152300 159078228 835 835 835 835 0
233 20241118 152200 159078228 835 835 835 835 0
234 20241118 152100 159078228 835 835 835 835 0
235 20241118 152000 159078228 835 835 835 835 0
236 20241118 151900 159078228 835 835 835 835 0
237 20241118 151800 159078228 835 835 835 835 1
238 20241118 151700 159077393 835 835 835 835 705
239 20241118 151600 158488718 835 835 835 835 1
240 20241118 151500 158487883 833 833 833 833 3876
241 20241118 151400 155259175 832 832 832 832 1095
242 20241118 151300 154348135 832 832 832 832 1
243 20241118 151200 154347303 829 829 829 829 0
244 20241118 151100 154347303 829 829 829 829 0
245 20241118 151000 154347303 829 832 832 829 8071
246 20241118 150900 147645593 832 832 832 832 0
247 20241118 150800 147645593 832 832 832 832 0
248 20241118 150700 147645593 832 832 832 832 705
249 20241118 150600 147059033 832 832 832 832 0
250 20241118 150500 147059033 832 832 832 832 1000
251 20241118 150400 146227033 832 832 832 832 103
252 20241118 150300 146141337 832 832 832 832 87
253 20241118 150200 146068953 832 832 832 832 0
254 20241118 150100 146068953 832 833 833 832 4001
255 20241118 150000 142740120 833 833 833 833 0
256 20241118 145900 142740120 833 833 833 833 10
257 20241118 145800 142731790 833 833 833 833 0
258 20241118 145700 142731790 833 833 833 833 1
259 20241118 145600 142730957 832 832 832 832 1501
260 20241118 145500 141482125 833 833 833 833 104
261 20241118 145400 141395493 833 832 833 832 834
262 20241118 145300 140700783 833 833 833 833 100
263 20241118 145200 140617483 833 833 833 833 0
264 20241118 145100 140617483 833 833 833 833 1
265 20241118 145000 140616650 833 833 833 833 0
266 20241118 144900 140616650 833 833 833 833 2
267 20241118 144800 140614984 832 832 832 832 0
268 20241118 144700 140614984 832 832 832 832 0
269 20241118 144600 140614984 832 832 832 832 0
270 20241118 144500 140614984 832 832 832 832 0
271 20241118 144400 140614984 832 832 832 832 182
272 20241118 144300 140463560 833 833 833 833 300
273 20241118 144200 140213660 833 833 833 833 100
274 20241118 144100 140130360 833 833 833 833 2
275 20241118 144000 140128694 832 832 832 832 598
276 20241118 143900 139631158 832 832 832 832 1100
277 20241118 143800 138715958 831 831 831 831 534
278 20241118 143700 138272204 831 831 831 831 1252
279 20241118 143600 137231792 833 833 833 833 0
280 20241118 143500 137231792 833 833 833 833 100
281 20241118 143400 137148492 833 833 833 833 1004
282 20241118 143300 136312160 833 833 833 833 0
283 20241118 143200 136312160 833 833 833 833 500
284 20241118 143100 135895660 833 833 833 833 330
285 20241118 143000 135620770 833 833 833 833 50
286 20241118 142900 135579120 833 833 833 833 27
287 20241118 142800 135556629 833 833 833 833 0
288 20241118 142700 135556629 833 833 833 833 200
289 20241118 142600 135390029 833 833 833 833 22
290 20241118 142500 135371703 833 833 833 833 0
291 20241118 142400 135371703 833 833 833 833 0
292 20241118 142300 135371703 833 832 833 830 5001
293 20241118 142200 131220194 833 832 833 832 106
294 20241118 142100 131132001 832 832 832 832 31
295 20241118 142000 131106209 835 835 835 835 0
296 20241118 141900 131106209 835 835 835 835 0
297 20241118 141800 131106209 835 835 835 835 0
298 20241118 141700 131106209 835 833 835 833 102
299 20241118 141600 131021041 833 833 833 833 11
300 20241118 141500 131011878 836 836 836 836 0
301 20241118 141400 131011878 836 834 836 834 126
302 20241118 141300 130906774 834 834 834 834 50
303 20241118 141200 130865074 835 837 837 835 63
304 20241118 141100 130812359 837 837 837 837 0
305 20241118 141000 130812359 837 837 837 837 0
306 20241118 140900 130812359 837 837 837 837 5
307 20241118 140800 130808174 838 838 838 838 7
308 20241118 140700 130802308 840 840 840 840 0
309 20241118 140600 130802308 840 840 840 840 0
310 20241118 140500 130802308 840 840 840 840 0
311 20241118 140400 130802308 840 840 840 840 0
312 20241118 140300 130802308 840 840 840 840 0
313 20241118 140200 130802308 840 840 840 840 0
314 20241118 140100 130802308 840 840 840 840 0
315 20241118 140000 130802308 840 833 840 830 4587
316 20241118 135900 126988641 834 835 835 834 564
317 20241118 135800 126518066 837 837 837 837 1000
318 20241118 135700 125681066 836 836 836 836 675
319 20241118 135600 125116766 837 837 837 837 206
320 20241118 135500 124944344 837 837 837 837 59
321 20241118 135400 124894961 838 838 838 838 0
322 20241118 135300 124894961 838 838 838 838 5
323 20241118 135200 124890771 838 838 838 838 5
324 20241118 135100 124886581 837 837 837 837 0
325 20241118 135000 124886581 837 837 837 837 0
326 20241118 134900 124886581 837 837 837 837 0
327 20241118 134800 124886581 837 837 837 837 123
328 20241118 134700 124783630 838 838 838 838 120
329 20241118 134600 124683070 838 838 838 838 1
330 20241118 134500 124682232 841 841 841 841 3
331 20241118 134400 124679709 841 841 841 841 3
332 20241118 134300 124677186 841 841 841 841 3
333 20241118 134200 124674663 841 841 841 841 0
334 20241118 134100 124674663 841 841 841 841 0
335 20241118 134000 124674663 841 841 841 841 0
336 20241118 133900 124674663 841 841 841 841 1400
337 20241118 133800 123497263 841 841 841 841 0
338 20241118 133700 123497263 841 841 841 841 50
339 20241118 133600 123455213 841 841 841 841 1500
340 20241118 133500 122193713 841 842 842 841 11
341 20241118 133400 122184461 841 841 841 841 0
342 20241118 133300 122184461 841 841 841 841 0
343 20241118 133200 122184461 841 841 841 841 11
344 20241118 133100 122175210 837 837 837 837 0
345 20241118 133000 122175210 837 837 837 837 0
346 20241118 132900 122175210 837 837 837 837 0
347 20241118 132800 122175210 837 837 837 837 0
348 20241118 132700 122175210 837 837 837 837 0
349 20241118 132600 122175210 837 837 837 837 507
350 20241118 132500 121750851 838 838 838 838 578
351 20241118 132400 121266487 838 838 838 838 1915
352 20241118 132300 119661717 838 838 838 838 0
353 20241118 132200 119661717 838 838 838 838 0
354 20241118 132100 119661717 838 838 838 838 0
355 20241118 132000 119661717 838 838 838 838 0
356 20241118 131900 119661717 838 839 839 838 10
357 20241118 131800 119653336 839 839 839 839 0
358 20241118 131700 119653336 839 840 840 839 96
359 20241118 131600 119572787 843 843 843 843 1
360 20241118 131500 119571944 841 841 841 841 79
361 20241118 131400 119505505 840 840 840 840 15
362 20241118 131300 119492905 841 841 841 841 0
363 20241118 131200 119492905 841 841 841 841 50
364 20241118 131100 119450855 841 841 841 841 3
365 20241118 131000 119448332 841 841 841 841 9
366 20241118 130900 119440763 841 841 841 841 10
367 20241118 130800 119432353 842 838 842 838 2665
368 20241118 130700 117189475 842 842 842 842 47
369 20241118 130600 117149901 838 838 838 838 0
370 20241118 130500 117149901 838 838 838 838 235
371 20241118 130400 116952971 838 838 838 838 1000
372 20241118 130300 116114971 838 838 838 838 0
373 20241118 130200 116114971 838 838 838 838 0
374 20241118 130100 116114971 838 838 838 838 0
375 20241118 130000 116114971 838 838 838 838 0
376 20241118 125900 116114971 838 838 838 838 0
377 20241118 125800 116114971 838 838 838 838 1
378 20241118 125700 116114133 833 834 834 833 700
379 20241118 125600 115530533 834 834 834 834 500
380 20241118 125500 115113533 834 834 834 834 0
381 20241118 125400 115113533 834 834 834 834 0
382 20241118 125300 115113533 834 835 835 834 2129
383 20241118 125200 113336565 836 837 837 836 23
384 20241118 125100 113317326 837 837 837 837 0
385 20241118 125000 113317326 837 837 837 837 0
386 20241118 124900 113317326 837 837 837 837 0
387 20241118 124800 113317326 837 837 837 837 0
388 20241118 124700 113317326 837 837 837 837 11
389 20241118 124600 113308119 838 838 838 838 10
390 20241118 124500 113299739 838 835 838 835 15
391 20241118 124400 113287181 835 836 836 835 20
392 20241118 124300 113270480 838 838 838 838 0
393 20241118 124200 113270480 838 838 838 838 35
394 20241118 124100 113241150 838 838 838 838 10
395 20241118 124000 113232770 834 834 834 834 111
396 20241118 123900 113140196 833 833 833 833 0
397 20241118 123800 113140196 833 833 833 833 0
398 20241118 123700 113140196 833 833 833 833 0
399 20241118 123600 113140196 833 833 833 833 0
400 20241118 123500 113140196 833 833 833 833 0
401 20241118 123400 113140196 833 833 833 833 100
402 20241118 123300 113056896 834 834 834 834 0
403 20241118 123200 113056896 834 834 834 834 1050
404 20241118 123100 112181196 835 836 836 835 516
405 20241118 123000 111750121 837 840 840 837 9751
406 20241118 122900 103562362 841 841 841 841 0
407 20241118 122800 103562362 841 841 841 841 94
408 20241118 122700 103483308 841 841 841 841 0
409 20241118 122600 103483308 841 841 841 841 4962
410 20241118 122500 99310266 842 842 842 842 10
411 20241118 122400 99301846 842 842 842 842 0
412 20241118 122300 99301846 842 842 842 842 1110
413 20241118 122200 98367226 843 843 843 843 400
414 20241118 122100 98030026 843 843 843 843 0
415 20241118 122000 98030026 843 843 843 843 0
416 20241118 121900 98030026 843 843 843 843 212
417 20241118 121800 97851310 843 843 843 843 0
418 20241118 121700 97851310 843 843 843 843 0
419 20241118 121600 97851310 843 843 843 843 1088
420 20241118 121500 96934126 845 845 845 845 0
421 20241118 121400 96934126 845 845 845 845 0
422 20241118 121300 96934126 845 845 845 845 0
423 20241118 121200 96934126 845 845 845 845 8
424 20241118 121100 96927366 845 845 845 845 117
425 20241118 121000 96828501 845 845 845 845 0
426 20241118 120900 96828501 845 845 845 845 1
427 20241118 120800 96827656 841 841 841 841 0
428 20241118 120700 96827656 841 841 841 841 0
429 20241118 120600 96827656 841 841 841 841 123
430 20241118 120500 96724213 841 841 841 841 252
431 20241118 120400 96512281 842 842 842 842 1620
432 20241118 120300 95148241 845 845 845 845 0
433 20241118 120200 95148241 845 845 845 845 0
434 20241118 120100 95148241 845 846 846 843 1021
435 20241118 120000 94287527 844 844 844 844 281
436 20241118 115900 94050363 843 843 843 843 0
437 20241118 115800 94050363 843 843 843 843 0
438 20241118 115700 94050363 843 843 843 843 0
439 20241118 115600 94050363 843 843 843 843 0
440 20241118 115500 94050363 843 843 843 843 0
441 20241118 115400 94050363 843 843 843 843 0
442 20241118 115300 94050363 843 843 843 843 445
443 20241118 115200 93675228 843 844 844 843 1745
444 20241118 115100 92204033 843 843 843 843 0
445 20241118 115000 92204033 843 843 843 843 0
446 20241118 114900 92204033 843 843 843 843 0
447 20241118 114800 92204033 843 843 843 843 0
448 20241118 114700 92204033 843 843 843 843 0
449 20241118 114600 92204033 843 843 843 843 0
450 20241118 114500 92204033 843 843 843 843 0
451 20241118 114400 92204033 843 843 843 843 0
452 20241118 114300 92204033 843 843 843 843 0
453 20241118 114200 92204033 843 843 843 843 0
454 20241118 114100 92204033 843 843 843 843 500
455 20241118 114000 91782533 846 846 846 846 0
456 20241118 113900 91782533 846 846 846 846 0
457 20241118 113800 91782533 846 846 846 846 100
458 20241118 113700 91697933 846 846 846 846 1
459 20241118 113600 91697087 846 846 846 846 0
460 20241118 113500 91697087 846 846 846 846 1
461 20241118 113400 91696241 848 848 848 848 0
462 20241118 113300 91696241 848 848 848 848 0
463 20241118 113200 91696241 848 848 848 848 1
464 20241118 113100 91695393 843 843 843 843 32
465 20241118 113000 91668417 843 843 843 843 10
466 20241118 112900 91659987 843 848 848 843 337
467 20241118 112800 91375457 849 849 849 849 0
468 20241118 112700 91375457 849 849 849 849 35
469 20241118 112600 91345742 849 849 849 849 0
470 20241118 112500 91345742 849 849 849 849 0
471 20241118 112400 91345742 849 849 849 849 0
472 20241118 112300 91345742 849 849 849 849 0
473 20241118 112200 91345742 849 849 849 849 1
474 20241118 112100 91344893 845 845 845 845 0
475 20241118 112000 91344893 845 845 845 845 13
476 20241118 111900 91333908 846 846 846 846 1835
477 20241118 111800 89781498 846 846 846 846 1050
478 20241118 111700 88893198 847 848 848 847 4500
479 20241118 111600 85081648 847 847 847 847 0
480 20241118 111500 85081648 847 847 847 847 0
481 20241118 111400 85081648 847 847 847 847 0
482 20241118 111300 85081648 847 852 852 847 3000
483 20241118 111200 82538795 852 852 852 852 1000
484 20241118 111100 81686795 856 856 856 856 1
485 20241118 111000 81685939 857 857 857 857 0
486 20241118 110900 81685939 857 857 857 857 0
487 20241118 110800 81685939 857 857 857 857 0
488 20241118 110700 81685939 857 857 857 857 0
489 20241118 110600 81685939 857 857 857 857 0
490 20241118 110500 81685939 857 857 857 857 0
491 20241118 110400 81685939 857 857 857 857 0
492 20241118 110300 81685939 857 857 857 857 0
493 20241118 110200 81685939 857 854 857 854 2000
494 20241118 110100 79973997 854 854 854 854 0
495 20241118 110000 79973997 854 849 854 849 1001
496 20241118 105900 79124143 849 849 849 849 0
497 20241118 105800 79124143 849 849 849 849 22
498 20241118 105700 79105465 849 849 849 849 387
499 20241118 105600 78776902 849 849 849 849 0
500 20241118 105500 78776902 849 849 849 849 0
501 20241118 105400 78776902 849 849 849 849 2500
502 20241118 105300 76654402 849 849 849 849 195
503 20241118 105200 76488847 852 853 853 852 49
504 20241118 105100 76447051 854 854 854 854 63
505 20241118 105000 76393249 854 854 854 854 503
506 20241118 104900 75963687 852 852 852 852 0
507 20241118 104800 75963687 852 852 852 852 2000
508 20241118 104700 74259687 850 850 850 850 2035
509 20241118 104600 72529937 851 851 851 851 1050
510 20241118 104500 71636387 851 853 853 851 2122
511 20241118 104400 69829431 853 853 853 853 0
512 20241118 104300 69829431 853 853 853 853 1626
513 20241118 104200 68442453 855 855 855 855 0
514 20241118 104100 68442453 855 855 855 855 0
515 20241118 104000 68442453 855 855 855 855 0
516 20241118 103900 68442453 855 855 855 855 0
517 20241118 103800 68442453 855 855 855 855 0
518 20241118 103700 68442453 855 855 855 855 0
519 20241118 103600 68442453 855 855 855 855 0
520 20241118 103500 68442453 855 855 855 855 2414
521 20241118 103400 66378483 858 858 858 858 0
522 20241118 103300 66378483 858 858 858 858 2
523 20241118 103200 66376767 856 856 856 856 3
524 20241118 103100 66374199 853 853 853 853 227
525 20241118 103000 66180568 853 853 853 853 4
526 20241118 102900 66177156 854 854 854 854 0
527 20241118 102800 66177156 854 854 854 854 0
528 20241118 102700 66177156 854 854 854 854 0
529 20241118 102600 66177156 854 855 855 854 583
530 20241118 102500 65678724 856 856 856 856 15
531 20241118 102400 65665884 858 859 859 857 1440
532 20241118 102300 64430695 858 857 858 857 734
533 20241118 102200 63801157 856 854 856 854 1700
534 20241118 102100 62348256 854 855 855 854 101
535 20241118 102000 62262001 855 855 855 855 0
536 20241118 101900 62262001 855 855 855 855 0
537 20241118 101800 62262001 855 855 855 855 20
538 20241118 101700 62244901 855 855 855 855 111
539 20241118 101600 62149996 855 855 855 855 1000
540 20241118 101500 61294996 856 856 856 856 552
541 20241118 101400 60822484 852 852 852 852 0
542 20241118 101300 60822484 852 851 852 851 3582
543 20241118 101200 57773220 851 851 851 851 0
544 20241118 101100 57773220 851 851 851 851 0
545 20241118 101000 57773220 851 851 851 851 10041
546 20241118 100900 49228329 851 852 852 851 255
547 20241118 100800 49011174 852 852 852 852 10
548 20241118 100700 49002654 852 852 852 852 8
549 20241118 100600 48995838 852 852 852 852 5
550 20241118 100500 48991578 852 852 852 852 457
551 20241118 100400 48602214 851 851 851 851 0
552 20241118 100300 48602214 851 851 851 851 0
553 20241118 100200 48602214 851 851 851 851 419
554 20241118 100100 48245645 847 847 847 847 0
555 20241118 100000 48245645 847 849 849 847 10
556 20241118 095900 48237163 848 848 848 848 0
557 20241118 095800 48237163 848 848 848 848 6830
558 20241118 095700 42445323 848 850 850 848 888
559 20241118 095600 41691999 851 851 851 851 91
560 20241118 095500 41614558 851 852 852 851 124
561 20241118 095400 41508980 852 854 854 852 4243
562 20241118 095300 37889701 856 856 856 856 64
563 20241118 095200 37834917 854 854 854 854 2504
564 20241118 095100 35696501 857 857 857 857 17
565 20241118 095000 35681932 857 857 857 857 0
566 20241118 094900 35681932 857 857 857 857 300
567 20241118 094800 35424832 857 857 857 857 3
568 20241118 094700 35422261 857 857 857 854 135
569 20241118 094600 35306861 857 858 858 857 13
570 20241118 094500 35295713 858 858 858 858 35
571 20241118 094400 35265683 853 859 859 853 1101
572 20241118 094300 34325434 859 859 859 854 486
573 20241118 094200 33908510 859 859 859 859 5
574 20241118 094100 33904215 859 853 859 853 810
575 20241118 094000 33212541 853 855 855 853 51
576 20241118 093900 33169036 855 855 855 855 126
577 20241118 093800 33061306 855 855 855 855 5
578 20241118 093700 33057031 855 855 855 855 0
579 20241118 093600 33057031 855 855 855 855 0
580 20241118 093500 33057031 855 855 855 855 275
581 20241118 093400 32821906 855 855 855 855 0
582 20241118 093300 32821906 855 855 855 855 426
583 20241118 093200 32457676 855 848 855 848 3204
584 20241118 093100 29718505 853 849 853 848 4958
585 20241118 093000 25500366 848 848 848 848 0
586 20241118 092900 25500366 848 848 848 848 2091
587 20241118 092800 23727198 848 848 848 848 0
588 20241118 092700 23727198 848 848 848 848 3
589 20241118 092600 23724654 848 848 848 848 600
590 20241118 092500 23215854 848 850 850 848 327
591 20241118 092400 22937928 851 851 851 851 510
592 20241118 092300 22503918 853 853 853 853 257
593 20241118 092200 22284697 853 853 853 853 1
594 20241118 092100 22283844 853 853 853 853 0
595 20241118 092000 22283844 853 853 853 853 53
596 20241118 091900 22238635 853 853 853 853 4000
597 20241118 091800 18826635 854 854 854 854 643
598 20241118 091700 18277513 854 849 854 849 4389
599 20241118 091600 14538678 849 849 849 849 10
600 20241118 091500 14530188 840 840 840 840 1000
601 20241118 091400 13690188 840 840 840 840 762
602 20241118 091300 13050108 840 840 840 840 168
603 20241118 091200 12908988 834 834 834 834 0
604 20241118 091100 12908988 834 834 836 834 2855
605 20241118 091000 10525221 833 833 833 833 160
606 20241118 090900 10391941 833 833 833 828 1303
607 20241118 090800 9312742 827 827 833 827 705
608 20241118 090700 8729651 830 830 830 830 200
609 20241118 090600 8563651 833 827 833 827 550
610 20241118 090500 8108741 827 827 827 826 610
611 20241118 090400 7604870 828 829 829 827 2932
612 20241118 090300 5178692 835 835 835 835 0
613 20241118 090200 5178692 835 835 835 835 0
614 20241118 090100 5178692 835 826 835 826 791
615 20241118 090000 4525317 825 837 837 825 5424