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

624
040350/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192200,217162652,573,573,573,573,12817
20241118,192100,217162652,573,573,573,573,0
20241118,192000,217162652,573,573,573,573,0
20241118,191900,217162652,573,573,573,573,0
20241118,191800,217162652,573,573,573,573,0
20241118,191700,217162652,573,573,573,573,0
20241118,191600,217162652,573,573,573,573,0
20241118,191500,217162652,573,573,573,573,0
20241118,191400,217162652,573,573,573,573,0
20241118,191300,217162652,573,573,573,573,0
20241118,191200,217162652,573,573,573,573,0
20241118,191100,217162652,573,573,573,573,0
20241118,191000,217162652,573,573,573,573,0
20241118,190900,217162652,573,573,573,573,0
20241118,190800,217162652,573,573,573,573,0
20241118,190700,217162652,573,573,573,573,0
20241118,190600,217162652,573,573,573,573,0
20241118,190500,217162652,573,573,573,573,0
20241118,190400,217162652,573,573,573,573,0
20241118,190300,217162652,573,573,573,573,0
20241118,190200,217162652,573,573,573,573,0
20241118,190100,217162652,573,573,573,573,0
20241118,190000,217162652,573,573,573,573,0
20241118,185900,217162652,573,573,573,573,0
20241118,185800,217162652,573,573,573,573,0
20241118,185700,217162652,573,573,573,573,0
20241118,185600,217162652,573,573,573,573,0
20241118,185500,217162652,573,573,573,573,0
20241118,185400,217162652,573,573,573,573,0
20241118,185300,217162652,573,573,573,573,0
20241118,185200,217162652,573,573,573,573,12817
20241118,185100,217162652,573,573,573,573,0
20241118,185000,217162652,573,573,573,573,0
20241118,184900,217162652,573,573,573,573,0
20241118,184800,217162652,573,573,573,573,0
20241118,184700,217162652,573,573,573,573,0
20241118,184600,217162652,573,573,573,573,0
20241118,184500,217162652,573,573,573,573,0
20241118,184400,217162652,573,573,573,573,0
20241118,184300,217162652,573,573,573,573,0
20241118,184200,217162652,573,573,573,573,0
20241118,184100,217162652,573,573,573,573,0
20241118,184000,217162652,573,573,573,573,0
20241118,183900,217162652,573,573,573,573,0
20241118,183800,217162652,573,573,573,573,0
20241118,183700,217162652,573,573,573,573,0
20241118,183600,217162652,573,573,573,573,0
20241118,183500,217162652,573,573,573,573,0
20241118,183400,217162652,573,573,573,573,0
20241118,183300,217162652,573,573,573,573,0
20241118,183200,217162652,573,573,573,573,0
20241118,183100,217162652,573,573,573,573,0
20241118,183000,217162652,573,573,573,573,0
20241118,182900,217162652,573,573,573,573,0
20241118,182800,217162652,573,573,573,573,0
20241118,182700,217162652,573,573,573,573,0
20241118,182600,217162652,573,573,573,573,0
20241118,182500,217162652,573,573,573,573,0
20241118,182400,217162652,573,573,573,573,0
20241118,182300,217162652,573,573,573,573,0
20241118,182200,217162652,573,573,573,573,12817
20241118,182100,217162652,573,573,573,573,0
20241118,182000,217162652,573,573,573,573,0
20241118,181900,217162652,573,573,573,573,0
20241118,181800,217162652,573,573,573,573,0
20241118,181700,217162652,573,573,573,573,0
20241118,181600,217162652,573,573,573,573,0
20241118,181500,217162652,573,573,573,573,0
20241118,181400,217162652,573,573,573,573,0
20241118,181300,217162652,573,573,573,573,0
20241118,181200,217162652,573,573,573,573,0
20241118,181100,217162652,573,573,573,573,0
20241118,181000,217162652,573,573,573,573,0
20241118,180900,217162652,573,573,573,573,0
20241118,180800,217162652,573,573,573,573,0
20241118,180700,217162652,573,573,573,573,0
20241118,180600,217162652,573,573,573,573,0
20241118,180500,217162652,573,573,573,573,0
20241118,180400,217162652,573,573,573,573,0
20241118,180300,217162652,573,573,573,573,0
20241118,180200,217162652,573,573,573,573,0
20241118,180100,217162652,573,573,573,573,0
20241118,180000,217162652,573,573,573,573,0
20241118,175900,217162652,573,573,573,573,0
20241118,175800,217162652,573,573,573,573,0
20241118,175700,217162652,573,573,573,573,0
20241118,175600,217162652,573,573,573,573,0
20241118,175500,217162652,573,573,573,573,0
20241118,175400,217162652,573,573,573,573,0
20241118,175300,217162652,573,573,573,573,0
20241118,175200,217162652,573,573,573,573,12817
20241118,175100,217162652,573,573,573,573,0
20241118,175000,217162652,573,573,573,573,0
20241118,174900,217162652,573,573,573,573,0
20241118,174800,217162652,573,573,573,573,0
20241118,174700,217162652,573,573,573,573,0
20241118,174600,217162652,573,573,573,573,0
20241118,174500,217162652,573,573,573,573,0
20241118,174400,217162652,573,573,573,573,0
20241118,174300,217162652,573,573,573,573,0
20241118,174200,217162652,573,573,573,573,0
20241118,174100,217162652,573,573,573,573,0
20241118,174000,217162652,573,573,573,573,0
20241118,173900,217162652,573,573,573,573,0
20241118,173800,217162652,573,573,573,573,0
20241118,173700,217162652,573,573,573,573,0
20241118,173600,217162652,573,573,573,573,0
20241118,173500,217162652,573,573,573,573,0
20241118,173400,217162652,573,573,573,573,0
20241118,173300,217162652,573,573,573,573,0
20241118,173200,217162652,573,573,573,573,0
20241118,173100,217162652,573,573,573,573,0
20241118,173000,217162652,573,573,573,573,0
20241118,172900,217162652,573,573,573,573,0
20241118,172800,217162652,573,573,573,573,0
20241118,172700,217162652,573,573,573,573,0
20241118,172600,217162652,573,573,573,573,0
20241118,172500,217162652,573,573,573,573,0
20241118,172400,217162652,573,573,573,573,0
20241118,172300,217162652,573,573,573,573,0
20241118,172200,217162652,573,573,573,573,12817
20241118,172100,217162652,573,573,573,573,0
20241118,172000,217162652,573,573,573,573,0
20241118,171900,217162652,573,573,573,573,0
20241118,171800,217162652,573,573,573,573,0
20241118,171700,217162652,573,573,573,573,0
20241118,171600,217162652,573,573,573,573,0
20241118,171500,217162652,573,573,573,573,0
20241118,171400,217162652,573,573,573,573,0
20241118,171300,217162652,573,573,573,573,0
20241118,171200,217162652,573,573,573,573,0
20241118,171100,217162652,573,573,573,573,0
20241118,171000,217162652,573,573,573,573,0
20241118,170900,217162652,573,573,573,573,0
20241118,170800,217162652,573,573,573,573,0
20241118,170700,217162652,573,573,573,573,0
20241118,170600,217162652,573,573,573,573,0
20241118,170500,217162652,573,573,573,573,0
20241118,170400,217162652,573,573,573,573,0
20241118,170300,217162652,573,573,573,573,0
20241118,170200,217162652,573,573,573,573,0
20241118,170100,217162652,573,573,573,573,0
20241118,170000,217162652,573,573,573,573,0
20241118,165900,217162652,573,573,573,573,0
20241118,165800,217162652,573,573,573,573,0
20241118,165700,217162652,573,573,573,573,0
20241118,165600,217162652,573,573,573,573,0
20241118,165500,217162652,573,573,573,573,0
20241118,165400,217162652,573,573,573,573,0
20241118,165300,217162652,573,573,573,573,0
20241118,165200,217162652,573,573,573,573,12817
20241118,165100,217162652,573,573,573,573,0
20241118,165000,217162652,573,573,573,573,0
20241118,164900,217162652,573,573,573,573,0
20241118,164800,217162652,573,573,573,573,0
20241118,164700,217162652,573,573,573,573,0
20241118,164600,217162652,573,573,573,573,0
20241118,164500,217162652,573,573,573,573,0
20241118,164400,217162652,573,573,573,573,0
20241118,164300,217162652,573,573,573,573,0
20241118,164200,217162652,573,573,573,573,0
20241118,164100,217162652,573,573,573,573,0
20241118,164000,217162652,573,573,573,573,0
20241118,163900,217162652,573,573,573,573,0
20241118,163800,217162652,573,573,573,573,0
20241118,163700,217162652,573,573,573,573,0
20241118,163600,217162652,573,573,573,573,0
20241118,163500,217162652,573,573,573,573,0
20241118,163400,217162652,573,573,573,573,0
20241118,163300,217162652,573,573,573,573,0
20241118,163200,217162652,573,573,573,573,0
20241118,163100,217162652,573,573,573,573,0
20241118,163000,217162652,573,573,573,573,0
20241118,162900,217162652,573,573,573,573,0
20241118,162800,217162652,573,573,573,573,0
20241118,162700,217162652,573,573,573,573,0
20241118,162600,217162652,573,573,573,573,0
20241118,162500,217162652,573,573,573,573,0
20241118,162400,217162652,573,573,573,573,0
20241118,162300,217162652,573,573,573,573,0
20241118,162200,217162652,573,573,573,573,12817
20241118,162100,217162652,573,573,573,573,0
20241118,162000,217162652,573,573,573,573,0
20241118,161900,217162652,573,573,573,573,0
20241118,161800,217162652,573,573,573,573,0
20241118,161700,217162652,573,573,573,573,0
20241118,161600,217162652,573,573,573,573,0
20241118,161500,217162652,573,573,573,573,0
20241118,161400,217162652,573,573,573,573,0
20241118,161300,217162652,573,573,573,573,0
20241118,161200,217162652,573,573,573,573,0
20241118,161100,217162652,573,573,573,573,0
20241118,161000,217162652,573,573,573,573,0
20241118,160900,217162652,573,573,573,573,0
20241118,160800,217162652,573,573,573,573,0
20241118,160700,217162652,573,573,573,573,0
20241118,160600,217162652,573,573,573,573,0
20241118,160500,217162652,573,573,573,573,0
20241118,160400,217162652,573,573,573,573,0
20241118,160300,217162652,573,573,573,573,0
20241118,160200,217162652,573,573,573,573,0
20241118,160100,217162652,573,573,573,573,0
20241118,160000,217162652,573,573,573,573,0
20241118,155900,217162652,573,573,573,573,0
20241118,155800,217162652,573,573,573,573,0
20241118,155700,217162652,573,573,573,573,0
20241118,155600,217162652,573,573,573,573,0
20241118,155500,217162652,573,573,573,573,0
20241118,155400,217162652,573,573,573,573,0
20241118,155300,217162652,573,573,573,573,0
20241118,155200,217162652,573,573,573,573,12817
20241118,155100,217162652,573,573,573,573,0
20241118,155000,217162652,573,573,573,573,0
20241118,154900,217162652,573,573,573,573,0
20241118,154800,217162652,573,573,573,573,0
20241118,154700,217162652,573,573,573,573,0
20241118,154600,217162652,573,573,573,573,0
20241118,154500,217162652,573,573,573,573,0
20241118,154400,217162652,573,573,573,573,0
20241118,154300,217162652,573,573,573,573,0
20241118,154200,217162652,573,573,573,573,0
20241118,154100,217162652,573,573,573,573,0
20241118,154000,217162652,573,573,573,573,0
20241118,153900,217162652,573,573,573,573,0
20241118,153800,217162652,573,573,573,573,0
20241118,153700,217162652,573,573,573,573,0
20241118,153600,217162652,573,573,573,573,0
20241118,153500,217162652,573,573,573,573,0
20241118,153400,217162652,573,573,573,573,0
20241118,153300,217162652,573,573,573,573,0
20241118,153200,217162652,573,573,573,573,0
20241118,153100,217162652,573,573,573,573,0
20241118,153000,217162652,573,573,573,573,12817
20241118,152900,209818511,575,575,575,575,0
20241118,152800,209818511,575,575,575,575,0
20241118,152700,209818511,575,575,575,575,0
20241118,152600,209818511,575,575,575,575,0
20241118,152500,209818511,575,575,575,575,0
20241118,152400,209818511,575,575,575,575,0
20241118,152300,209818511,575,575,575,575,0
20241118,152200,209818511,575,575,575,575,0
20241118,152100,209818511,575,575,575,575,0
20241118,152000,209818511,575,575,575,575,0
20241118,151900,209818511,575,575,575,575,0
20241118,151800,209818511,575,575,575,575,1003
20241118,151700,209241786,575,577,577,575,1799
20241118,151600,208206507,577,577,577,577,345
20241118,151500,208007442,576,577,577,576,1376
20241118,151400,207213583,576,576,576,576,0
20241118,151300,207213583,576,576,576,576,179
20241118,151200,207110479,576,576,576,576,11
20241118,151100,207104143,576,576,576,576,43
20241118,151000,207079375,576,576,576,576,1043
20241118,150900,206478607,577,577,577,577,100
20241118,150800,206420907,578,578,578,578,0
20241118,150700,206420907,578,578,578,578,30
20241118,150600,206403567,578,577,578,577,1000
20241118,150500,205826292,577,577,577,577,275
20241118,150400,205667617,577,577,577,577,1000
20241118,150300,205090617,577,578,578,577,1974
20241118,150200,203951091,577,577,577,577,0
20241118,150100,203951091,577,577,577,577,0
20241118,150000,203951091,577,578,578,577,654
20241118,145900,203573633,577,577,577,577,2
20241118,145800,203572479,577,576,578,575,1988
20241118,145700,202428374,575,575,575,575,0
20241118,145600,202428374,575,575,575,575,1000
20241118,145500,201853374,578,578,578,578,0
20241118,145400,201853374,578,578,578,578,1
20241118,145300,201852796,575,575,575,575,2500
20241118,145200,200415296,578,578,578,578,0
20241118,145100,200415296,578,578,578,578,22
20241118,145000,200402580,574,574,578,574,1755
20241118,144900,199394890,574,574,574,574,0
20241118,144800,199394890,574,575,575,574,600
20241118,144700,199050485,575,576,576,575,164
20241118,144600,198956097,576,576,576,576,312
20241118,144500,198776385,577,577,577,577,10
20241118,144400,198770615,577,577,577,577,200
20241118,144300,198655215,573,573,573,573,0
20241118,144200,198655215,573,578,578,573,632
20241118,144100,198292283,579,579,579,579,0
20241118,144000,198292283,579,579,579,579,0
20241118,143900,198292283,579,579,579,579,0
20241118,143800,198292283,579,579,579,579,1
20241118,143700,198291704,578,578,578,578,1813
20241118,143600,197243790,577,576,577,576,525
20241118,143500,196940885,576,576,576,576,0
20241118,143400,196940885,576,576,576,576,0
20241118,143300,196940885,576,576,576,576,0
20241118,143200,196940885,576,576,576,576,0
20241118,143100,196940885,576,576,576,576,0
20241118,143000,196940885,576,576,576,576,0
20241118,142900,196940885,576,576,576,576,426
20241118,142800,196695509,574,574,574,574,0
20241118,142700,196695509,574,574,574,574,0
20241118,142600,196695509,574,574,574,574,0
20241118,142500,196695509,574,574,574,574,27
20241118,142400,196680011,573,573,573,573,212
20241118,142300,196558535,574,575,575,574,2000
20241118,142200,195409535,575,575,575,575,0
20241118,142100,195409535,575,575,575,575,0
20241118,142000,195409535,575,575,575,575,0
20241118,141900,195409535,575,575,575,575,0
20241118,141800,195409535,575,575,575,575,0
20241118,141700,195409535,575,575,575,575,200
20241118,141600,195294535,575,575,575,575,0
20241118,141500,195294535,575,575,575,575,10
20241118,141400,195288785,575,575,575,575,0
20241118,141300,195288785,575,575,575,575,0
20241118,141200,195288785,575,575,575,575,20
20241118,141100,195277285,575,575,575,575,272
20241118,141000,195120885,571,571,571,571,0
20241118,140900,195120885,571,571,571,571,0
20241118,140800,195120885,571,575,577,571,17593
20241118,140700,185057481,579,579,579,579,200
20241118,140600,184941681,579,579,579,579,10
20241118,140500,184935891,580,580,580,580,0
20241118,140400,184935891,580,575,580,575,1410
20241118,140300,184125091,580,580,580,580,0
20241118,140200,184125091,580,580,580,580,0
20241118,140100,184125091,580,580,580,580,0
20241118,140000,184125091,580,579,580,579,1500
20241118,135900,183256562,579,579,579,579,0
20241118,135800,183256562,579,578,579,578,700
20241118,135700,182851478,578,578,578,578,5
20241118,135600,182848588,579,576,579,573,4001
20241118,135500,180555741,576,577,580,575,10104
20241118,135400,174731068,577,582,585,576,6936
20241118,135300,170708823,581,581,581,581,1707
20241118,135200,169717056,581,581,581,581,100
20241118,135100,169658956,581,581,581,581,0
20241118,135000,169658956,581,581,581,581,0
20241118,134900,169658956,581,574,581,574,13465
20241118,134800,161917274,574,573,574,572,3313
20241118,134700,160018861,573,573,573,573,0
20241118,134600,160018861,573,574,574,573,21
20241118,134500,160006808,573,573,573,573,0
20241118,134400,160006808,573,573,573,573,5
20241118,134300,160003943,574,574,574,574,0
20241118,134200,160003943,574,574,574,574,0
20241118,134100,160003943,574,574,574,574,18
20241118,134000,159993611,576,575,576,575,2
20241118,133900,159992460,572,572,572,572,0
20241118,133800,159992460,572,572,572,572,0
20241118,133700,159992460,572,572,572,572,664
20241118,133600,159612652,574,574,574,574,4842
20241118,133500,156833344,575,575,575,575,0
20241118,133400,156833344,575,573,575,573,101
20241118,133300,156775469,573,575,575,573,7310
20241118,133200,152586454,574,571,574,571,14615
20241118,133100,144240386,571,571,571,571,1000
20241118,133000,143669386,571,571,571,571,0
20241118,132900,143669386,571,571,571,571,0
20241118,132800,143669386,571,571,571,571,0
20241118,132700,143669386,571,571,571,571,200
20241118,132600,143555186,571,571,571,571,1
20241118,132500,143554615,570,570,570,570,2
20241118,132400,143553475,569,567,569,566,160
20241118,132300,143462458,566,571,571,566,9722
20241118,132200,137949701,571,569,571,569,10089
20241118,132100,132206015,567,571,571,567,7008
20241118,132000,128227143,571,571,571,571,1
20241118,131900,128226572,570,572,572,569,841
20241118,131800,127747737,570,572,572,570,9000
20241118,131700,122613650,573,574,574,572,3104
20241118,131600,120837957,574,575,575,574,4255
20241118,131500,118395522,575,575,575,575,1500
20241118,131400,117533022,574,574,574,574,3533
20241118,131300,115505080,574,574,575,574,12120
20241118,131200,108548107,575,576,576,571,13175
20241118,131100,100997302,578,578,578,578,0
20241118,131000,100997302,578,578,578,578,12
20241118,130900,100990366,576,578,578,576,7000
20241118,130800,96955238,580,579,580,579,3504
20241118,130700,94924724,580,581,581,580,743
20241118,130600,94493619,582,582,582,582,0
20241118,130500,94493619,582,582,582,582,1000
20241118,130400,93911619,582,582,582,582,0
20241118,130300,93911619,582,582,582,582,0
20241118,130200,93911619,582,582,582,582,0
20241118,130100,93911619,582,581,582,581,435
20241118,130000,93658684,582,582,582,582,1501
20241118,125900,92785102,580,580,581,580,3342
20241118,125800,90846663,581,581,581,581,0
20241118,125700,90846663,581,581,581,581,23
20241118,125600,90833300,580,581,581,580,1367
20241118,125500,90040400,581,581,581,581,0
20241118,125400,90040400,581,581,581,581,0
20241118,125300,90040400,581,581,581,581,0
20241118,125200,90040400,581,581,581,581,0
20241118,125100,90040400,581,581,581,581,102
20241118,125000,89981138,581,581,581,581,18
20241118,124900,89970680,580,580,580,580,174
20241118,124800,89869760,582,582,582,582,0
20241118,124700,89869760,582,582,582,582,3
20241118,124600,89868014,582,582,582,582,1501
20241118,124500,88994432,582,582,582,582,13
20241118,124400,88986866,582,582,582,582,0
20241118,124300,88986866,582,582,582,582,219
20241118,124200,88859408,582,582,582,582,0
20241118,124100,88859408,582,582,582,582,7
20241118,124000,88855334,582,582,582,582,0
20241118,123900,88855334,582,582,582,582,0
20241118,123800,88855334,582,580,582,580,4785
20241118,123700,86080032,581,581,581,581,0
20241118,123600,86080032,581,581,581,581,0
20241118,123500,86080032,581,581,581,581,0
20241118,123400,86080032,581,581,581,581,0
20241118,123300,86080032,581,581,581,581,25
20241118,123200,86065507,580,580,580,580,6321
20241118,123100,82399327,580,581,581,580,3682
20241118,123000,80261767,582,582,582,582,6561
20241118,122900,76443265,581,581,581,581,0
20241118,122800,76443265,581,581,581,581,0
20241118,122700,76443265,581,581,581,581,964
20241118,122600,75883181,580,581,581,580,2224
20241118,122500,74591379,582,582,582,582,51
20241118,122400,74561697,581,581,581,581,0
20241118,122300,74561697,581,581,581,581,0
20241118,122200,74561697,581,584,584,581,6261
20241118,122100,70916320,587,587,587,587,0
20241118,122000,70916320,587,587,587,587,0
20241118,121900,70916320,587,587,587,587,31
20241118,121800,70898123,585,585,585,585,0
20241118,121700,70898123,585,585,585,585,0
20241118,121600,70898123,585,587,587,585,3527
20241118,121500,68834823,586,583,586,583,156
20241118,121400,68743872,584,585,585,584,2158
20241118,121300,67483498,586,586,586,586,0
20241118,121200,67483498,586,586,586,586,0
20241118,121100,67483498,586,586,586,586,5
20241118,121000,67480568,584,584,584,584,0
20241118,120900,67480568,584,584,584,584,0
20241118,120800,67480568,584,584,584,584,0
20241118,120700,67480568,584,584,584,584,0
20241118,120600,67480568,584,584,584,584,0
20241118,120500,67480568,584,585,585,584,540
20241118,120400,67165207,585,585,585,585,0
20241118,120300,67165207,585,588,588,585,12220
20241118,120200,60000923,591,591,591,591,0
20241118,120100,60000923,591,591,591,591,0
20241118,120000,60000923,591,590,591,590,2
20241118,115900,59999742,590,590,590,590,0
20241118,115800,59999742,590,588,590,587,2196
20241118,115700,58704612,591,591,591,591,0
20241118,115600,58704612,591,591,591,591,5
20241118,115500,58701657,588,587,588,587,55
20241118,115400,58669337,587,587,587,587,0
20241118,115300,58669337,587,587,587,587,1
20241118,115200,58668750,587,588,588,587,2722
20241118,115100,57070356,591,591,591,591,0
20241118,115000,57070356,591,591,591,591,0
20241118,114900,57070356,591,591,591,591,0
20241118,114800,57070356,591,591,591,591,0
20241118,114700,57070356,591,591,591,591,0
20241118,114600,57070356,591,591,591,591,0
20241118,114500,57070356,591,591,591,591,0
20241118,114400,57070356,591,591,591,591,0
20241118,114300,57070356,591,591,591,591,0
20241118,114200,57070356,591,591,591,591,0
20241118,114100,57070356,591,591,591,591,0
20241118,114000,57070356,591,591,591,591,0
20241118,113900,57070356,591,591,591,591,0
20241118,113800,57070356,591,591,591,591,0
20241118,113700,57070356,591,591,591,591,0
20241118,113600,57070356,591,591,591,591,0
20241118,113500,57070356,591,591,591,591,0
20241118,113400,57070356,591,591,591,591,0
20241118,113300,57070356,591,591,591,591,0
20241118,113200,57070356,591,591,591,591,0
20241118,113100,57070356,591,591,591,591,503
20241118,113000,56773083,588,588,588,588,0
20241118,112900,56773083,588,590,590,588,10887
20241118,112800,50361720,590,590,590,590,0
20241118,112700,50361720,590,590,590,590,0
20241118,112600,50361720,590,590,590,590,4
20241118,112500,50359360,589,589,589,589,0
20241118,112400,50359360,589,589,589,589,0
20241118,112300,50359360,589,589,589,589,0
20241118,112200,50359360,589,589,589,589,0
20241118,112100,50359360,589,589,589,589,0
20241118,112000,50359360,589,589,589,589,0
20241118,111900,50359360,589,589,589,589,0
20241118,111800,50359360,589,589,589,589,790
20241118,111700,49894050,589,589,589,589,0
20241118,111600,49894050,589,590,590,589,1190
20241118,111500,49192140,591,591,591,591,0
20241118,111400,49192140,591,591,591,591,0
20241118,111300,49192140,591,591,591,591,100
20241118,111200,49133040,591,591,591,591,1
20241118,111100,49132449,589,589,589,589,3
20241118,111000,49130682,591,591,591,591,0
20241118,110900,49130682,591,591,591,591,1
20241118,110800,49130091,589,590,590,589,396
20241118,110700,48896510,591,590,591,590,3
20241118,110600,48894739,591,591,591,591,8
20241118,110500,48890011,590,590,590,590,0
20241118,110400,48890011,590,593,593,590,2092
20241118,110300,47655728,591,591,591,591,0
20241118,110200,47655728,591,591,591,591,93
20241118,110100,47600765,591,591,591,591,18
20241118,110000,47590127,590,590,590,590,0
20241118,105900,47590127,590,590,590,590,200
20241118,105800,47472127,590,590,590,590,290
20241118,105700,47301027,591,592,592,591,11395
20241118,105600,40559534,592,592,592,592,471
20241118,105500,40280702,595,595,595,595,2
20241118,105400,40279512,592,592,592,592,0
20241118,105300,40279512,592,593,593,592,975
20241118,105200,39701519,594,594,594,594,239
20241118,105100,39559553,593,593,593,593,0
20241118,105000,39559553,593,594,594,593,143
20241118,104900,39474637,593,594,594,593,3260
20241118,104800,37538457,595,595,595,595,2451
20241118,104700,36080112,598,598,598,598,0
20241118,104600,36080112,598,598,598,598,0
20241118,104500,36080112,598,598,598,598,0
20241118,104400,36080112,598,598,598,598,0
20241118,104300,36080112,598,598,598,598,0
20241118,104200,36080112,598,598,598,598,1
20241118,104100,36079514,596,596,596,596,0
20241118,104000,36079514,596,596,596,596,100
20241118,103900,36019914,596,596,596,596,0
20241118,103800,36019914,596,596,596,596,0
20241118,103700,36019914,596,597,597,596,10000
20241118,103600,30058561,600,600,600,600,0
20241118,103500,30058561,600,600,600,600,0
20241118,103400,30058561,600,600,600,600,0
20241118,103300,30058561,600,600,600,600,0
20241118,103200,30058561,600,600,600,600,1461
20241118,103100,29181961,600,600,600,600,1
20241118,103000,29181361,600,600,600,600,6
20241118,102900,29177761,600,600,600,600,0
20241118,102800,29177761,600,600,600,600,0
20241118,102700,29177761,600,600,600,600,0
20241118,102600,29177761,600,600,600,600,0
20241118,102500,29177761,600,600,600,600,0
20241118,102400,29177761,600,600,600,600,27
20241118,102300,29161561,598,598,598,598,0
20241118,102200,29161561,598,598,598,598,202
20241118,102100,29040765,600,600,600,600,0
20241118,102000,29040765,600,600,600,600,1
20241118,101900,29040165,597,597,597,597,0
20241118,101800,29040165,597,599,599,597,117
20241118,101700,28970313,602,602,602,602,2
20241118,101600,28969109,602,601,602,601,2
20241118,101500,28967906,602,601,602,601,2
20241118,101400,28966703,602,599,602,599,1967
20241118,101300,27784538,601,601,601,601,0
20241118,101200,27784538,601,599,601,599,16
20241118,101100,27774936,598,598,598,598,10
20241118,101000,27768956,601,601,601,601,0
20241118,100900,27768956,601,601,601,601,0
20241118,100800,27768956,601,601,601,601,0
20241118,100700,27768956,601,601,601,601,0
20241118,100600,27768956,601,600,601,600,15
20241118,100500,27759942,601,600,601,600,140
20241118,100400,27675804,596,597,597,596,2
20241118,100300,27674611,596,596,596,596,0
20241118,100200,27674611,596,596,596,596,6260
20241118,100100,23943651,599,599,599,599,0
20241118,100000,23943651,599,599,599,599,0
20241118,095900,23943651,599,599,599,599,0
20241118,095800,23943651,599,599,599,599,0
20241118,095700,23943651,599,598,599,598,2
20241118,095600,23942454,596,596,596,596,0
20241118,095500,23942454,596,596,596,596,35
20241118,095400,23921594,599,599,599,599,0
20241118,095300,23921594,599,599,599,599,0
20241118,095200,23921594,599,597,599,595,12601
20241118,095100,16413331,599,599,599,599,0
20241118,095000,16413331,599,599,599,599,0
20241118,094900,16413331,599,599,599,599,10
20241118,094800,16407341,599,599,599,599,2
20241118,094700,16406143,599,597,599,597,4
20241118,094600,16403750,599,598,599,598,23
20241118,094500,16389985,599,599,599,599,500
20241118,094400,16090485,599,599,599,599,5
20241118,094300,16087490,599,599,599,599,0
20241118,094200,16087490,599,599,599,599,0
20241118,094100,16087490,599,599,599,599,0
20241118,094000,16087490,599,599,599,599,0
20241118,093900,16087490,599,599,599,599,0
20241118,093800,16087490,599,598,599,595,1068
20241118,093700,15451673,594,595,601,594,2957
20241118,093600,13685086,592,592,592,592,0
20241118,093500,13685086,592,592,592,592,72
20241118,093400,13642462,592,592,592,592,8
20241118,093300,13637726,597,597,597,597,0
20241118,093200,13637726,597,596,597,596,3
20241118,093100,13635936,592,591,595,591,5339
20241118,093000,10466781,595,595,595,595,0
20241118,092900,10466781,595,595,595,595,1
20241118,092800,10466186,591,591,591,591,588
20241118,092700,10118678,591,592,592,591,3782
20241118,092600,7882905,592,595,595,592,9
20241118,092500,7877562,598,598,598,598,0
20241118,092400,7877562,598,598,598,598,0
20241118,092300,7877562,598,598,598,598,0
20241118,092200,7877562,598,598,598,598,0
20241118,092100,7877562,598,598,598,598,0
20241118,092000,7877562,598,598,598,598,0
20241118,091900,7877562,598,598,598,598,0
20241118,091800,7877562,598,598,598,598,0
20241118,091700,7877562,598,598,598,598,0
20241118,091600,7877562,598,598,598,598,100
20241118,091500,7817762,598,598,598,598,0
20241118,091400,7817762,598,598,598,598,1
20241118,091300,7817164,592,592,592,592,0
20241118,091200,7817164,592,592,592,592,0
20241118,091100,7817164,592,592,592,592,2098
20241118,091000,6575148,591,591,591,591,3325
20241118,090900,4610073,598,598,598,598,23
20241118,090800,4596319,599,599,599,599,0
20241118,090700,4596319,599,599,599,599,103
20241118,090600,4534622,599,599,599,599,456
20241118,090500,4261478,591,593,593,591,4098
20241118,090400,1836696,599,599,599,599,0
20241118,090300,1836696,599,599,599,599,0
20241118,090200,1836696,599,599,599,599,2
20241118,090100,1835498,596,596,596,596,916
20241118,090000,1289562,591,591,591,591,2182
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192200 217162652 573 573 573 573 12817
3 20241118 192100 217162652 573 573 573 573 0
4 20241118 192000 217162652 573 573 573 573 0
5 20241118 191900 217162652 573 573 573 573 0
6 20241118 191800 217162652 573 573 573 573 0
7 20241118 191700 217162652 573 573 573 573 0
8 20241118 191600 217162652 573 573 573 573 0
9 20241118 191500 217162652 573 573 573 573 0
10 20241118 191400 217162652 573 573 573 573 0
11 20241118 191300 217162652 573 573 573 573 0
12 20241118 191200 217162652 573 573 573 573 0
13 20241118 191100 217162652 573 573 573 573 0
14 20241118 191000 217162652 573 573 573 573 0
15 20241118 190900 217162652 573 573 573 573 0
16 20241118 190800 217162652 573 573 573 573 0
17 20241118 190700 217162652 573 573 573 573 0
18 20241118 190600 217162652 573 573 573 573 0
19 20241118 190500 217162652 573 573 573 573 0
20 20241118 190400 217162652 573 573 573 573 0
21 20241118 190300 217162652 573 573 573 573 0
22 20241118 190200 217162652 573 573 573 573 0
23 20241118 190100 217162652 573 573 573 573 0
24 20241118 190000 217162652 573 573 573 573 0
25 20241118 185900 217162652 573 573 573 573 0
26 20241118 185800 217162652 573 573 573 573 0
27 20241118 185700 217162652 573 573 573 573 0
28 20241118 185600 217162652 573 573 573 573 0
29 20241118 185500 217162652 573 573 573 573 0
30 20241118 185400 217162652 573 573 573 573 0
31 20241118 185300 217162652 573 573 573 573 0
32 20241118 185200 217162652 573 573 573 573 12817
33 20241118 185100 217162652 573 573 573 573 0
34 20241118 185000 217162652 573 573 573 573 0
35 20241118 184900 217162652 573 573 573 573 0
36 20241118 184800 217162652 573 573 573 573 0
37 20241118 184700 217162652 573 573 573 573 0
38 20241118 184600 217162652 573 573 573 573 0
39 20241118 184500 217162652 573 573 573 573 0
40 20241118 184400 217162652 573 573 573 573 0
41 20241118 184300 217162652 573 573 573 573 0
42 20241118 184200 217162652 573 573 573 573 0
43 20241118 184100 217162652 573 573 573 573 0
44 20241118 184000 217162652 573 573 573 573 0
45 20241118 183900 217162652 573 573 573 573 0
46 20241118 183800 217162652 573 573 573 573 0
47 20241118 183700 217162652 573 573 573 573 0
48 20241118 183600 217162652 573 573 573 573 0
49 20241118 183500 217162652 573 573 573 573 0
50 20241118 183400 217162652 573 573 573 573 0
51 20241118 183300 217162652 573 573 573 573 0
52 20241118 183200 217162652 573 573 573 573 0
53 20241118 183100 217162652 573 573 573 573 0
54 20241118 183000 217162652 573 573 573 573 0
55 20241118 182900 217162652 573 573 573 573 0
56 20241118 182800 217162652 573 573 573 573 0
57 20241118 182700 217162652 573 573 573 573 0
58 20241118 182600 217162652 573 573 573 573 0
59 20241118 182500 217162652 573 573 573 573 0
60 20241118 182400 217162652 573 573 573 573 0
61 20241118 182300 217162652 573 573 573 573 0
62 20241118 182200 217162652 573 573 573 573 12817
63 20241118 182100 217162652 573 573 573 573 0
64 20241118 182000 217162652 573 573 573 573 0
65 20241118 181900 217162652 573 573 573 573 0
66 20241118 181800 217162652 573 573 573 573 0
67 20241118 181700 217162652 573 573 573 573 0
68 20241118 181600 217162652 573 573 573 573 0
69 20241118 181500 217162652 573 573 573 573 0
70 20241118 181400 217162652 573 573 573 573 0
71 20241118 181300 217162652 573 573 573 573 0
72 20241118 181200 217162652 573 573 573 573 0
73 20241118 181100 217162652 573 573 573 573 0
74 20241118 181000 217162652 573 573 573 573 0
75 20241118 180900 217162652 573 573 573 573 0
76 20241118 180800 217162652 573 573 573 573 0
77 20241118 180700 217162652 573 573 573 573 0
78 20241118 180600 217162652 573 573 573 573 0
79 20241118 180500 217162652 573 573 573 573 0
80 20241118 180400 217162652 573 573 573 573 0
81 20241118 180300 217162652 573 573 573 573 0
82 20241118 180200 217162652 573 573 573 573 0
83 20241118 180100 217162652 573 573 573 573 0
84 20241118 180000 217162652 573 573 573 573 0
85 20241118 175900 217162652 573 573 573 573 0
86 20241118 175800 217162652 573 573 573 573 0
87 20241118 175700 217162652 573 573 573 573 0
88 20241118 175600 217162652 573 573 573 573 0
89 20241118 175500 217162652 573 573 573 573 0
90 20241118 175400 217162652 573 573 573 573 0
91 20241118 175300 217162652 573 573 573 573 0
92 20241118 175200 217162652 573 573 573 573 12817
93 20241118 175100 217162652 573 573 573 573 0
94 20241118 175000 217162652 573 573 573 573 0
95 20241118 174900 217162652 573 573 573 573 0
96 20241118 174800 217162652 573 573 573 573 0
97 20241118 174700 217162652 573 573 573 573 0
98 20241118 174600 217162652 573 573 573 573 0
99 20241118 174500 217162652 573 573 573 573 0
100 20241118 174400 217162652 573 573 573 573 0
101 20241118 174300 217162652 573 573 573 573 0
102 20241118 174200 217162652 573 573 573 573 0
103 20241118 174100 217162652 573 573 573 573 0
104 20241118 174000 217162652 573 573 573 573 0
105 20241118 173900 217162652 573 573 573 573 0
106 20241118 173800 217162652 573 573 573 573 0
107 20241118 173700 217162652 573 573 573 573 0
108 20241118 173600 217162652 573 573 573 573 0
109 20241118 173500 217162652 573 573 573 573 0
110 20241118 173400 217162652 573 573 573 573 0
111 20241118 173300 217162652 573 573 573 573 0
112 20241118 173200 217162652 573 573 573 573 0
113 20241118 173100 217162652 573 573 573 573 0
114 20241118 173000 217162652 573 573 573 573 0
115 20241118 172900 217162652 573 573 573 573 0
116 20241118 172800 217162652 573 573 573 573 0
117 20241118 172700 217162652 573 573 573 573 0
118 20241118 172600 217162652 573 573 573 573 0
119 20241118 172500 217162652 573 573 573 573 0
120 20241118 172400 217162652 573 573 573 573 0
121 20241118 172300 217162652 573 573 573 573 0
122 20241118 172200 217162652 573 573 573 573 12817
123 20241118 172100 217162652 573 573 573 573 0
124 20241118 172000 217162652 573 573 573 573 0
125 20241118 171900 217162652 573 573 573 573 0
126 20241118 171800 217162652 573 573 573 573 0
127 20241118 171700 217162652 573 573 573 573 0
128 20241118 171600 217162652 573 573 573 573 0
129 20241118 171500 217162652 573 573 573 573 0
130 20241118 171400 217162652 573 573 573 573 0
131 20241118 171300 217162652 573 573 573 573 0
132 20241118 171200 217162652 573 573 573 573 0
133 20241118 171100 217162652 573 573 573 573 0
134 20241118 171000 217162652 573 573 573 573 0
135 20241118 170900 217162652 573 573 573 573 0
136 20241118 170800 217162652 573 573 573 573 0
137 20241118 170700 217162652 573 573 573 573 0
138 20241118 170600 217162652 573 573 573 573 0
139 20241118 170500 217162652 573 573 573 573 0
140 20241118 170400 217162652 573 573 573 573 0
141 20241118 170300 217162652 573 573 573 573 0
142 20241118 170200 217162652 573 573 573 573 0
143 20241118 170100 217162652 573 573 573 573 0
144 20241118 170000 217162652 573 573 573 573 0
145 20241118 165900 217162652 573 573 573 573 0
146 20241118 165800 217162652 573 573 573 573 0
147 20241118 165700 217162652 573 573 573 573 0
148 20241118 165600 217162652 573 573 573 573 0
149 20241118 165500 217162652 573 573 573 573 0
150 20241118 165400 217162652 573 573 573 573 0
151 20241118 165300 217162652 573 573 573 573 0
152 20241118 165200 217162652 573 573 573 573 12817
153 20241118 165100 217162652 573 573 573 573 0
154 20241118 165000 217162652 573 573 573 573 0
155 20241118 164900 217162652 573 573 573 573 0
156 20241118 164800 217162652 573 573 573 573 0
157 20241118 164700 217162652 573 573 573 573 0
158 20241118 164600 217162652 573 573 573 573 0
159 20241118 164500 217162652 573 573 573 573 0
160 20241118 164400 217162652 573 573 573 573 0
161 20241118 164300 217162652 573 573 573 573 0
162 20241118 164200 217162652 573 573 573 573 0
163 20241118 164100 217162652 573 573 573 573 0
164 20241118 164000 217162652 573 573 573 573 0
165 20241118 163900 217162652 573 573 573 573 0
166 20241118 163800 217162652 573 573 573 573 0
167 20241118 163700 217162652 573 573 573 573 0
168 20241118 163600 217162652 573 573 573 573 0
169 20241118 163500 217162652 573 573 573 573 0
170 20241118 163400 217162652 573 573 573 573 0
171 20241118 163300 217162652 573 573 573 573 0
172 20241118 163200 217162652 573 573 573 573 0
173 20241118 163100 217162652 573 573 573 573 0
174 20241118 163000 217162652 573 573 573 573 0
175 20241118 162900 217162652 573 573 573 573 0
176 20241118 162800 217162652 573 573 573 573 0
177 20241118 162700 217162652 573 573 573 573 0
178 20241118 162600 217162652 573 573 573 573 0
179 20241118 162500 217162652 573 573 573 573 0
180 20241118 162400 217162652 573 573 573 573 0
181 20241118 162300 217162652 573 573 573 573 0
182 20241118 162200 217162652 573 573 573 573 12817
183 20241118 162100 217162652 573 573 573 573 0
184 20241118 162000 217162652 573 573 573 573 0
185 20241118 161900 217162652 573 573 573 573 0
186 20241118 161800 217162652 573 573 573 573 0
187 20241118 161700 217162652 573 573 573 573 0
188 20241118 161600 217162652 573 573 573 573 0
189 20241118 161500 217162652 573 573 573 573 0
190 20241118 161400 217162652 573 573 573 573 0
191 20241118 161300 217162652 573 573 573 573 0
192 20241118 161200 217162652 573 573 573 573 0
193 20241118 161100 217162652 573 573 573 573 0
194 20241118 161000 217162652 573 573 573 573 0
195 20241118 160900 217162652 573 573 573 573 0
196 20241118 160800 217162652 573 573 573 573 0
197 20241118 160700 217162652 573 573 573 573 0
198 20241118 160600 217162652 573 573 573 573 0
199 20241118 160500 217162652 573 573 573 573 0
200 20241118 160400 217162652 573 573 573 573 0
201 20241118 160300 217162652 573 573 573 573 0
202 20241118 160200 217162652 573 573 573 573 0
203 20241118 160100 217162652 573 573 573 573 0
204 20241118 160000 217162652 573 573 573 573 0
205 20241118 155900 217162652 573 573 573 573 0
206 20241118 155800 217162652 573 573 573 573 0
207 20241118 155700 217162652 573 573 573 573 0
208 20241118 155600 217162652 573 573 573 573 0
209 20241118 155500 217162652 573 573 573 573 0
210 20241118 155400 217162652 573 573 573 573 0
211 20241118 155300 217162652 573 573 573 573 0
212 20241118 155200 217162652 573 573 573 573 12817
213 20241118 155100 217162652 573 573 573 573 0
214 20241118 155000 217162652 573 573 573 573 0
215 20241118 154900 217162652 573 573 573 573 0
216 20241118 154800 217162652 573 573 573 573 0
217 20241118 154700 217162652 573 573 573 573 0
218 20241118 154600 217162652 573 573 573 573 0
219 20241118 154500 217162652 573 573 573 573 0
220 20241118 154400 217162652 573 573 573 573 0
221 20241118 154300 217162652 573 573 573 573 0
222 20241118 154200 217162652 573 573 573 573 0
223 20241118 154100 217162652 573 573 573 573 0
224 20241118 154000 217162652 573 573 573 573 0
225 20241118 153900 217162652 573 573 573 573 0
226 20241118 153800 217162652 573 573 573 573 0
227 20241118 153700 217162652 573 573 573 573 0
228 20241118 153600 217162652 573 573 573 573 0
229 20241118 153500 217162652 573 573 573 573 0
230 20241118 153400 217162652 573 573 573 573 0
231 20241118 153300 217162652 573 573 573 573 0
232 20241118 153200 217162652 573 573 573 573 0
233 20241118 153100 217162652 573 573 573 573 0
234 20241118 153000 217162652 573 573 573 573 12817
235 20241118 152900 209818511 575 575 575 575 0
236 20241118 152800 209818511 575 575 575 575 0
237 20241118 152700 209818511 575 575 575 575 0
238 20241118 152600 209818511 575 575 575 575 0
239 20241118 152500 209818511 575 575 575 575 0
240 20241118 152400 209818511 575 575 575 575 0
241 20241118 152300 209818511 575 575 575 575 0
242 20241118 152200 209818511 575 575 575 575 0
243 20241118 152100 209818511 575 575 575 575 0
244 20241118 152000 209818511 575 575 575 575 0
245 20241118 151900 209818511 575 575 575 575 0
246 20241118 151800 209818511 575 575 575 575 1003
247 20241118 151700 209241786 575 577 577 575 1799
248 20241118 151600 208206507 577 577 577 577 345
249 20241118 151500 208007442 576 577 577 576 1376
250 20241118 151400 207213583 576 576 576 576 0
251 20241118 151300 207213583 576 576 576 576 179
252 20241118 151200 207110479 576 576 576 576 11
253 20241118 151100 207104143 576 576 576 576 43
254 20241118 151000 207079375 576 576 576 576 1043
255 20241118 150900 206478607 577 577 577 577 100
256 20241118 150800 206420907 578 578 578 578 0
257 20241118 150700 206420907 578 578 578 578 30
258 20241118 150600 206403567 578 577 578 577 1000
259 20241118 150500 205826292 577 577 577 577 275
260 20241118 150400 205667617 577 577 577 577 1000
261 20241118 150300 205090617 577 578 578 577 1974
262 20241118 150200 203951091 577 577 577 577 0
263 20241118 150100 203951091 577 577 577 577 0
264 20241118 150000 203951091 577 578 578 577 654
265 20241118 145900 203573633 577 577 577 577 2
266 20241118 145800 203572479 577 576 578 575 1988
267 20241118 145700 202428374 575 575 575 575 0
268 20241118 145600 202428374 575 575 575 575 1000
269 20241118 145500 201853374 578 578 578 578 0
270 20241118 145400 201853374 578 578 578 578 1
271 20241118 145300 201852796 575 575 575 575 2500
272 20241118 145200 200415296 578 578 578 578 0
273 20241118 145100 200415296 578 578 578 578 22
274 20241118 145000 200402580 574 574 578 574 1755
275 20241118 144900 199394890 574 574 574 574 0
276 20241118 144800 199394890 574 575 575 574 600
277 20241118 144700 199050485 575 576 576 575 164
278 20241118 144600 198956097 576 576 576 576 312
279 20241118 144500 198776385 577 577 577 577 10
280 20241118 144400 198770615 577 577 577 577 200
281 20241118 144300 198655215 573 573 573 573 0
282 20241118 144200 198655215 573 578 578 573 632
283 20241118 144100 198292283 579 579 579 579 0
284 20241118 144000 198292283 579 579 579 579 0
285 20241118 143900 198292283 579 579 579 579 0
286 20241118 143800 198292283 579 579 579 579 1
287 20241118 143700 198291704 578 578 578 578 1813
288 20241118 143600 197243790 577 576 577 576 525
289 20241118 143500 196940885 576 576 576 576 0
290 20241118 143400 196940885 576 576 576 576 0
291 20241118 143300 196940885 576 576 576 576 0
292 20241118 143200 196940885 576 576 576 576 0
293 20241118 143100 196940885 576 576 576 576 0
294 20241118 143000 196940885 576 576 576 576 0
295 20241118 142900 196940885 576 576 576 576 426
296 20241118 142800 196695509 574 574 574 574 0
297 20241118 142700 196695509 574 574 574 574 0
298 20241118 142600 196695509 574 574 574 574 0
299 20241118 142500 196695509 574 574 574 574 27
300 20241118 142400 196680011 573 573 573 573 212
301 20241118 142300 196558535 574 575 575 574 2000
302 20241118 142200 195409535 575 575 575 575 0
303 20241118 142100 195409535 575 575 575 575 0
304 20241118 142000 195409535 575 575 575 575 0
305 20241118 141900 195409535 575 575 575 575 0
306 20241118 141800 195409535 575 575 575 575 0
307 20241118 141700 195409535 575 575 575 575 200
308 20241118 141600 195294535 575 575 575 575 0
309 20241118 141500 195294535 575 575 575 575 10
310 20241118 141400 195288785 575 575 575 575 0
311 20241118 141300 195288785 575 575 575 575 0
312 20241118 141200 195288785 575 575 575 575 20
313 20241118 141100 195277285 575 575 575 575 272
314 20241118 141000 195120885 571 571 571 571 0
315 20241118 140900 195120885 571 571 571 571 0
316 20241118 140800 195120885 571 575 577 571 17593
317 20241118 140700 185057481 579 579 579 579 200
318 20241118 140600 184941681 579 579 579 579 10
319 20241118 140500 184935891 580 580 580 580 0
320 20241118 140400 184935891 580 575 580 575 1410
321 20241118 140300 184125091 580 580 580 580 0
322 20241118 140200 184125091 580 580 580 580 0
323 20241118 140100 184125091 580 580 580 580 0
324 20241118 140000 184125091 580 579 580 579 1500
325 20241118 135900 183256562 579 579 579 579 0
326 20241118 135800 183256562 579 578 579 578 700
327 20241118 135700 182851478 578 578 578 578 5
328 20241118 135600 182848588 579 576 579 573 4001
329 20241118 135500 180555741 576 577 580 575 10104
330 20241118 135400 174731068 577 582 585 576 6936
331 20241118 135300 170708823 581 581 581 581 1707
332 20241118 135200 169717056 581 581 581 581 100
333 20241118 135100 169658956 581 581 581 581 0
334 20241118 135000 169658956 581 581 581 581 0
335 20241118 134900 169658956 581 574 581 574 13465
336 20241118 134800 161917274 574 573 574 572 3313
337 20241118 134700 160018861 573 573 573 573 0
338 20241118 134600 160018861 573 574 574 573 21
339 20241118 134500 160006808 573 573 573 573 0
340 20241118 134400 160006808 573 573 573 573 5
341 20241118 134300 160003943 574 574 574 574 0
342 20241118 134200 160003943 574 574 574 574 0
343 20241118 134100 160003943 574 574 574 574 18
344 20241118 134000 159993611 576 575 576 575 2
345 20241118 133900 159992460 572 572 572 572 0
346 20241118 133800 159992460 572 572 572 572 0
347 20241118 133700 159992460 572 572 572 572 664
348 20241118 133600 159612652 574 574 574 574 4842
349 20241118 133500 156833344 575 575 575 575 0
350 20241118 133400 156833344 575 573 575 573 101
351 20241118 133300 156775469 573 575 575 573 7310
352 20241118 133200 152586454 574 571 574 571 14615
353 20241118 133100 144240386 571 571 571 571 1000
354 20241118 133000 143669386 571 571 571 571 0
355 20241118 132900 143669386 571 571 571 571 0
356 20241118 132800 143669386 571 571 571 571 0
357 20241118 132700 143669386 571 571 571 571 200
358 20241118 132600 143555186 571 571 571 571 1
359 20241118 132500 143554615 570 570 570 570 2
360 20241118 132400 143553475 569 567 569 566 160
361 20241118 132300 143462458 566 571 571 566 9722
362 20241118 132200 137949701 571 569 571 569 10089
363 20241118 132100 132206015 567 571 571 567 7008
364 20241118 132000 128227143 571 571 571 571 1
365 20241118 131900 128226572 570 572 572 569 841
366 20241118 131800 127747737 570 572 572 570 9000
367 20241118 131700 122613650 573 574 574 572 3104
368 20241118 131600 120837957 574 575 575 574 4255
369 20241118 131500 118395522 575 575 575 575 1500
370 20241118 131400 117533022 574 574 574 574 3533
371 20241118 131300 115505080 574 574 575 574 12120
372 20241118 131200 108548107 575 576 576 571 13175
373 20241118 131100 100997302 578 578 578 578 0
374 20241118 131000 100997302 578 578 578 578 12
375 20241118 130900 100990366 576 578 578 576 7000
376 20241118 130800 96955238 580 579 580 579 3504
377 20241118 130700 94924724 580 581 581 580 743
378 20241118 130600 94493619 582 582 582 582 0
379 20241118 130500 94493619 582 582 582 582 1000
380 20241118 130400 93911619 582 582 582 582 0
381 20241118 130300 93911619 582 582 582 582 0
382 20241118 130200 93911619 582 582 582 582 0
383 20241118 130100 93911619 582 581 582 581 435
384 20241118 130000 93658684 582 582 582 582 1501
385 20241118 125900 92785102 580 580 581 580 3342
386 20241118 125800 90846663 581 581 581 581 0
387 20241118 125700 90846663 581 581 581 581 23
388 20241118 125600 90833300 580 581 581 580 1367
389 20241118 125500 90040400 581 581 581 581 0
390 20241118 125400 90040400 581 581 581 581 0
391 20241118 125300 90040400 581 581 581 581 0
392 20241118 125200 90040400 581 581 581 581 0
393 20241118 125100 90040400 581 581 581 581 102
394 20241118 125000 89981138 581 581 581 581 18
395 20241118 124900 89970680 580 580 580 580 174
396 20241118 124800 89869760 582 582 582 582 0
397 20241118 124700 89869760 582 582 582 582 3
398 20241118 124600 89868014 582 582 582 582 1501
399 20241118 124500 88994432 582 582 582 582 13
400 20241118 124400 88986866 582 582 582 582 0
401 20241118 124300 88986866 582 582 582 582 219
402 20241118 124200 88859408 582 582 582 582 0
403 20241118 124100 88859408 582 582 582 582 7
404 20241118 124000 88855334 582 582 582 582 0
405 20241118 123900 88855334 582 582 582 582 0
406 20241118 123800 88855334 582 580 582 580 4785
407 20241118 123700 86080032 581 581 581 581 0
408 20241118 123600 86080032 581 581 581 581 0
409 20241118 123500 86080032 581 581 581 581 0
410 20241118 123400 86080032 581 581 581 581 0
411 20241118 123300 86080032 581 581 581 581 25
412 20241118 123200 86065507 580 580 580 580 6321
413 20241118 123100 82399327 580 581 581 580 3682
414 20241118 123000 80261767 582 582 582 582 6561
415 20241118 122900 76443265 581 581 581 581 0
416 20241118 122800 76443265 581 581 581 581 0
417 20241118 122700 76443265 581 581 581 581 964
418 20241118 122600 75883181 580 581 581 580 2224
419 20241118 122500 74591379 582 582 582 582 51
420 20241118 122400 74561697 581 581 581 581 0
421 20241118 122300 74561697 581 581 581 581 0
422 20241118 122200 74561697 581 584 584 581 6261
423 20241118 122100 70916320 587 587 587 587 0
424 20241118 122000 70916320 587 587 587 587 0
425 20241118 121900 70916320 587 587 587 587 31
426 20241118 121800 70898123 585 585 585 585 0
427 20241118 121700 70898123 585 585 585 585 0
428 20241118 121600 70898123 585 587 587 585 3527
429 20241118 121500 68834823 586 583 586 583 156
430 20241118 121400 68743872 584 585 585 584 2158
431 20241118 121300 67483498 586 586 586 586 0
432 20241118 121200 67483498 586 586 586 586 0
433 20241118 121100 67483498 586 586 586 586 5
434 20241118 121000 67480568 584 584 584 584 0
435 20241118 120900 67480568 584 584 584 584 0
436 20241118 120800 67480568 584 584 584 584 0
437 20241118 120700 67480568 584 584 584 584 0
438 20241118 120600 67480568 584 584 584 584 0
439 20241118 120500 67480568 584 585 585 584 540
440 20241118 120400 67165207 585 585 585 585 0
441 20241118 120300 67165207 585 588 588 585 12220
442 20241118 120200 60000923 591 591 591 591 0
443 20241118 120100 60000923 591 591 591 591 0
444 20241118 120000 60000923 591 590 591 590 2
445 20241118 115900 59999742 590 590 590 590 0
446 20241118 115800 59999742 590 588 590 587 2196
447 20241118 115700 58704612 591 591 591 591 0
448 20241118 115600 58704612 591 591 591 591 5
449 20241118 115500 58701657 588 587 588 587 55
450 20241118 115400 58669337 587 587 587 587 0
451 20241118 115300 58669337 587 587 587 587 1
452 20241118 115200 58668750 587 588 588 587 2722
453 20241118 115100 57070356 591 591 591 591 0
454 20241118 115000 57070356 591 591 591 591 0
455 20241118 114900 57070356 591 591 591 591 0
456 20241118 114800 57070356 591 591 591 591 0
457 20241118 114700 57070356 591 591 591 591 0
458 20241118 114600 57070356 591 591 591 591 0
459 20241118 114500 57070356 591 591 591 591 0
460 20241118 114400 57070356 591 591 591 591 0
461 20241118 114300 57070356 591 591 591 591 0
462 20241118 114200 57070356 591 591 591 591 0
463 20241118 114100 57070356 591 591 591 591 0
464 20241118 114000 57070356 591 591 591 591 0
465 20241118 113900 57070356 591 591 591 591 0
466 20241118 113800 57070356 591 591 591 591 0
467 20241118 113700 57070356 591 591 591 591 0
468 20241118 113600 57070356 591 591 591 591 0
469 20241118 113500 57070356 591 591 591 591 0
470 20241118 113400 57070356 591 591 591 591 0
471 20241118 113300 57070356 591 591 591 591 0
472 20241118 113200 57070356 591 591 591 591 0
473 20241118 113100 57070356 591 591 591 591 503
474 20241118 113000 56773083 588 588 588 588 0
475 20241118 112900 56773083 588 590 590 588 10887
476 20241118 112800 50361720 590 590 590 590 0
477 20241118 112700 50361720 590 590 590 590 0
478 20241118 112600 50361720 590 590 590 590 4
479 20241118 112500 50359360 589 589 589 589 0
480 20241118 112400 50359360 589 589 589 589 0
481 20241118 112300 50359360 589 589 589 589 0
482 20241118 112200 50359360 589 589 589 589 0
483 20241118 112100 50359360 589 589 589 589 0
484 20241118 112000 50359360 589 589 589 589 0
485 20241118 111900 50359360 589 589 589 589 0
486 20241118 111800 50359360 589 589 589 589 790
487 20241118 111700 49894050 589 589 589 589 0
488 20241118 111600 49894050 589 590 590 589 1190
489 20241118 111500 49192140 591 591 591 591 0
490 20241118 111400 49192140 591 591 591 591 0
491 20241118 111300 49192140 591 591 591 591 100
492 20241118 111200 49133040 591 591 591 591 1
493 20241118 111100 49132449 589 589 589 589 3
494 20241118 111000 49130682 591 591 591 591 0
495 20241118 110900 49130682 591 591 591 591 1
496 20241118 110800 49130091 589 590 590 589 396
497 20241118 110700 48896510 591 590 591 590 3
498 20241118 110600 48894739 591 591 591 591 8
499 20241118 110500 48890011 590 590 590 590 0
500 20241118 110400 48890011 590 593 593 590 2092
501 20241118 110300 47655728 591 591 591 591 0
502 20241118 110200 47655728 591 591 591 591 93
503 20241118 110100 47600765 591 591 591 591 18
504 20241118 110000 47590127 590 590 590 590 0
505 20241118 105900 47590127 590 590 590 590 200
506 20241118 105800 47472127 590 590 590 590 290
507 20241118 105700 47301027 591 592 592 591 11395
508 20241118 105600 40559534 592 592 592 592 471
509 20241118 105500 40280702 595 595 595 595 2
510 20241118 105400 40279512 592 592 592 592 0
511 20241118 105300 40279512 592 593 593 592 975
512 20241118 105200 39701519 594 594 594 594 239
513 20241118 105100 39559553 593 593 593 593 0
514 20241118 105000 39559553 593 594 594 593 143
515 20241118 104900 39474637 593 594 594 593 3260
516 20241118 104800 37538457 595 595 595 595 2451
517 20241118 104700 36080112 598 598 598 598 0
518 20241118 104600 36080112 598 598 598 598 0
519 20241118 104500 36080112 598 598 598 598 0
520 20241118 104400 36080112 598 598 598 598 0
521 20241118 104300 36080112 598 598 598 598 0
522 20241118 104200 36080112 598 598 598 598 1
523 20241118 104100 36079514 596 596 596 596 0
524 20241118 104000 36079514 596 596 596 596 100
525 20241118 103900 36019914 596 596 596 596 0
526 20241118 103800 36019914 596 596 596 596 0
527 20241118 103700 36019914 596 597 597 596 10000
528 20241118 103600 30058561 600 600 600 600 0
529 20241118 103500 30058561 600 600 600 600 0
530 20241118 103400 30058561 600 600 600 600 0
531 20241118 103300 30058561 600 600 600 600 0
532 20241118 103200 30058561 600 600 600 600 1461
533 20241118 103100 29181961 600 600 600 600 1
534 20241118 103000 29181361 600 600 600 600 6
535 20241118 102900 29177761 600 600 600 600 0
536 20241118 102800 29177761 600 600 600 600 0
537 20241118 102700 29177761 600 600 600 600 0
538 20241118 102600 29177761 600 600 600 600 0
539 20241118 102500 29177761 600 600 600 600 0
540 20241118 102400 29177761 600 600 600 600 27
541 20241118 102300 29161561 598 598 598 598 0
542 20241118 102200 29161561 598 598 598 598 202
543 20241118 102100 29040765 600 600 600 600 0
544 20241118 102000 29040765 600 600 600 600 1
545 20241118 101900 29040165 597 597 597 597 0
546 20241118 101800 29040165 597 599 599 597 117
547 20241118 101700 28970313 602 602 602 602 2
548 20241118 101600 28969109 602 601 602 601 2
549 20241118 101500 28967906 602 601 602 601 2
550 20241118 101400 28966703 602 599 602 599 1967
551 20241118 101300 27784538 601 601 601 601 0
552 20241118 101200 27784538 601 599 601 599 16
553 20241118 101100 27774936 598 598 598 598 10
554 20241118 101000 27768956 601 601 601 601 0
555 20241118 100900 27768956 601 601 601 601 0
556 20241118 100800 27768956 601 601 601 601 0
557 20241118 100700 27768956 601 601 601 601 0
558 20241118 100600 27768956 601 600 601 600 15
559 20241118 100500 27759942 601 600 601 600 140
560 20241118 100400 27675804 596 597 597 596 2
561 20241118 100300 27674611 596 596 596 596 0
562 20241118 100200 27674611 596 596 596 596 6260
563 20241118 100100 23943651 599 599 599 599 0
564 20241118 100000 23943651 599 599 599 599 0
565 20241118 095900 23943651 599 599 599 599 0
566 20241118 095800 23943651 599 599 599 599 0
567 20241118 095700 23943651 599 598 599 598 2
568 20241118 095600 23942454 596 596 596 596 0
569 20241118 095500 23942454 596 596 596 596 35
570 20241118 095400 23921594 599 599 599 599 0
571 20241118 095300 23921594 599 599 599 599 0
572 20241118 095200 23921594 599 597 599 595 12601
573 20241118 095100 16413331 599 599 599 599 0
574 20241118 095000 16413331 599 599 599 599 0
575 20241118 094900 16413331 599 599 599 599 10
576 20241118 094800 16407341 599 599 599 599 2
577 20241118 094700 16406143 599 597 599 597 4
578 20241118 094600 16403750 599 598 599 598 23
579 20241118 094500 16389985 599 599 599 599 500
580 20241118 094400 16090485 599 599 599 599 5
581 20241118 094300 16087490 599 599 599 599 0
582 20241118 094200 16087490 599 599 599 599 0
583 20241118 094100 16087490 599 599 599 599 0
584 20241118 094000 16087490 599 599 599 599 0
585 20241118 093900 16087490 599 599 599 599 0
586 20241118 093800 16087490 599 598 599 595 1068
587 20241118 093700 15451673 594 595 601 594 2957
588 20241118 093600 13685086 592 592 592 592 0
589 20241118 093500 13685086 592 592 592 592 72
590 20241118 093400 13642462 592 592 592 592 8
591 20241118 093300 13637726 597 597 597 597 0
592 20241118 093200 13637726 597 596 597 596 3
593 20241118 093100 13635936 592 591 595 591 5339
594 20241118 093000 10466781 595 595 595 595 0
595 20241118 092900 10466781 595 595 595 595 1
596 20241118 092800 10466186 591 591 591 591 588
597 20241118 092700 10118678 591 592 592 591 3782
598 20241118 092600 7882905 592 595 595 592 9
599 20241118 092500 7877562 598 598 598 598 0
600 20241118 092400 7877562 598 598 598 598 0
601 20241118 092300 7877562 598 598 598 598 0
602 20241118 092200 7877562 598 598 598 598 0
603 20241118 092100 7877562 598 598 598 598 0
604 20241118 092000 7877562 598 598 598 598 0
605 20241118 091900 7877562 598 598 598 598 0
606 20241118 091800 7877562 598 598 598 598 0
607 20241118 091700 7877562 598 598 598 598 0
608 20241118 091600 7877562 598 598 598 598 100
609 20241118 091500 7817762 598 598 598 598 0
610 20241118 091400 7817762 598 598 598 598 1
611 20241118 091300 7817164 592 592 592 592 0
612 20241118 091200 7817164 592 592 592 592 0
613 20241118 091100 7817164 592 592 592 592 2098
614 20241118 091000 6575148 591 591 591 591 3325
615 20241118 090900 4610073 598 598 598 598 23
616 20241118 090800 4596319 599 599 599 599 0
617 20241118 090700 4596319 599 599 599 599 103
618 20241118 090600 4534622 599 599 599 599 456
619 20241118 090500 4261478 591 593 593 591 4098
620 20241118 090400 1836696 599 599 599 599 0
621 20241118 090300 1836696 599 599 599 599 0
622 20241118 090200 1836696 599 599 599 599 2
623 20241118 090100 1835498 596 596 596 596 916
624 20241118 090000 1289562 591 591 591 591 2182