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

625
043090/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192300,180566861,301,301,301,301,7000
20241118,192200,180566861,301,301,301,301,0
20241118,192100,180566861,301,301,301,301,0
20241118,192000,180566861,301,301,301,301,0
20241118,191900,180566861,301,301,301,301,0
20241118,191800,180566861,301,301,301,301,0
20241118,191700,180566861,301,301,301,301,0
20241118,191600,180566861,301,301,301,301,0
20241118,191500,180566861,301,301,301,301,0
20241118,191400,180566861,301,301,301,301,0
20241118,191300,180566861,301,301,301,301,0
20241118,191200,180566861,301,301,301,301,0
20241118,191100,180566861,301,301,301,301,0
20241118,191000,180566861,301,301,301,301,0
20241118,190900,180566861,301,301,301,301,0
20241118,190800,180566861,301,301,301,301,0
20241118,190700,180566861,301,301,301,301,0
20241118,190600,180566861,301,301,301,301,0
20241118,190500,180566861,301,301,301,301,0
20241118,190400,180566861,301,301,301,301,0
20241118,190300,180566861,301,301,301,301,0
20241118,190200,180566861,301,301,301,301,0
20241118,190100,180566861,301,301,301,301,0
20241118,190000,180566861,301,301,301,301,0
20241118,185900,180566861,301,301,301,301,0
20241118,185800,180566861,301,301,301,301,0
20241118,185700,180566861,301,301,301,301,0
20241118,185600,180566861,301,301,301,301,0
20241118,185500,180566861,301,301,301,301,0
20241118,185400,180566861,301,301,301,301,0
20241118,185300,180566861,301,301,301,301,7000
20241118,185200,180566861,301,301,301,301,0
20241118,185100,180566861,301,301,301,301,0
20241118,185000,180566861,301,301,301,301,0
20241118,184900,180566861,301,301,301,301,0
20241118,184800,180566861,301,301,301,301,0
20241118,184700,180566861,301,301,301,301,0
20241118,184600,180566861,301,301,301,301,0
20241118,184500,180566861,301,301,301,301,0
20241118,184400,180566861,301,301,301,301,0
20241118,184300,180566861,301,301,301,301,0
20241118,184200,180566861,301,301,301,301,0
20241118,184100,180566861,301,301,301,301,0
20241118,184000,180566861,301,301,301,301,0
20241118,183900,180566861,301,301,301,301,0
20241118,183800,180566861,301,301,301,301,0
20241118,183700,180566861,301,301,301,301,0
20241118,183600,180566861,301,301,301,301,0
20241118,183500,180566861,301,301,301,301,0
20241118,183400,180566861,301,301,301,301,0
20241118,183300,180566861,301,301,301,301,0
20241118,183200,180566861,301,301,301,301,0
20241118,183100,180566861,301,301,301,301,0
20241118,183000,180566861,301,301,301,301,0
20241118,182900,180566861,301,301,301,301,0
20241118,182800,180566861,301,301,301,301,0
20241118,182700,180566861,301,301,301,301,0
20241118,182600,180566861,301,301,301,301,0
20241118,182500,180566861,301,301,301,301,0
20241118,182400,180566861,301,301,301,301,0
20241118,182300,180566861,301,301,301,301,7000
20241118,182200,180566861,301,301,301,301,0
20241118,182100,180566861,301,301,301,301,0
20241118,182000,180566861,301,301,301,301,0
20241118,181900,180566861,301,301,301,301,0
20241118,181800,180566861,301,301,301,301,0
20241118,181700,180566861,301,301,301,301,0
20241118,181600,180566861,301,301,301,301,0
20241118,181500,180566861,301,301,301,301,0
20241118,181400,180566861,301,301,301,301,0
20241118,181300,180566861,301,301,301,301,0
20241118,181200,180566861,301,301,301,301,0
20241118,181100,180566861,301,301,301,301,0
20241118,181000,180566861,301,301,301,301,0
20241118,180900,180566861,301,301,301,301,0
20241118,180800,180566861,301,301,301,301,0
20241118,180700,180566861,301,301,301,301,0
20241118,180600,180566861,301,301,301,301,0
20241118,180500,180566861,301,301,301,301,0
20241118,180400,180566861,301,301,301,301,0
20241118,180300,180566861,301,301,301,301,0
20241118,180200,180566861,301,301,301,301,0
20241118,180100,180566861,301,301,301,301,0
20241118,180000,180566861,301,301,301,301,0
20241118,175900,180566861,301,301,301,301,0
20241118,175800,180566861,301,301,301,301,0
20241118,175700,180566861,301,301,301,301,0
20241118,175600,180566861,301,301,301,301,0
20241118,175500,180566861,301,301,301,301,0
20241118,175400,180566861,301,301,301,301,0
20241118,175300,180566861,301,301,301,301,7000
20241118,175200,180566861,301,301,301,301,0
20241118,175100,180566861,301,301,301,301,0
20241118,175000,180566861,301,301,301,301,0
20241118,174900,180566861,301,301,301,301,0
20241118,174800,180566861,301,301,301,301,0
20241118,174700,180566861,301,301,301,301,0
20241118,174600,180566861,301,301,301,301,0
20241118,174500,180566861,301,301,301,301,0
20241118,174400,180566861,301,301,301,301,0
20241118,174300,180566861,301,301,301,301,0
20241118,174200,180566861,301,301,301,301,0
20241118,174100,180566861,301,301,301,301,0
20241118,174000,180566861,301,301,301,301,0
20241118,173900,180566861,301,301,301,301,0
20241118,173800,180566861,301,301,301,301,0
20241118,173700,180566861,301,301,301,301,0
20241118,173600,180566861,301,301,301,301,0
20241118,173500,180566861,301,301,301,301,0
20241118,173400,180566861,301,301,301,301,0
20241118,173300,180566861,301,301,301,301,0
20241118,173200,180566861,301,301,301,301,0
20241118,173100,180566861,301,301,301,301,0
20241118,173000,180566861,301,301,301,301,0
20241118,172900,180566861,301,301,301,301,0
20241118,172800,180566861,301,301,301,301,0
20241118,172700,180566861,301,301,301,301,0
20241118,172600,180566861,301,301,301,301,0
20241118,172500,180566861,301,301,301,301,0
20241118,172400,180566861,301,301,301,301,0
20241118,172300,180566861,301,301,301,301,7000
20241118,172200,180566861,301,301,301,301,0
20241118,172100,180566861,301,301,301,301,0
20241118,172000,180566861,301,301,301,301,0
20241118,171900,180566861,301,301,301,301,0
20241118,171800,180566861,301,301,301,301,0
20241118,171700,180566861,301,301,301,301,0
20241118,171600,180566861,301,301,301,301,0
20241118,171500,180566861,301,301,301,301,0
20241118,171400,180566861,301,301,301,301,0
20241118,171300,180566861,301,301,301,301,0
20241118,171200,180566861,301,301,301,301,0
20241118,171100,180566861,301,301,301,301,0
20241118,171000,180566861,301,301,301,301,0
20241118,170900,180566861,301,301,301,301,0
20241118,170800,180566861,301,301,301,301,0
20241118,170700,180566861,301,301,301,301,0
20241118,170600,180566861,301,301,301,301,0
20241118,170500,180566861,301,301,301,301,0
20241118,170400,180566861,301,301,301,301,0
20241118,170300,180566861,301,301,301,301,0
20241118,170200,180566861,301,301,301,301,0
20241118,170100,180566861,301,301,301,301,0
20241118,170000,180566861,301,301,301,301,0
20241118,165900,180566861,301,301,301,301,0
20241118,165800,180566861,301,301,301,301,0
20241118,165700,180566861,301,301,301,301,0
20241118,165600,180566861,301,301,301,301,0
20241118,165500,180566861,301,301,301,301,0
20241118,165400,180566861,301,301,301,301,0
20241118,165300,180566861,301,301,301,301,7000
20241118,165200,180566861,301,301,301,301,0
20241118,165100,180566861,301,301,301,301,0
20241118,165000,180566861,301,301,301,301,0
20241118,164900,180566861,301,301,301,301,0
20241118,164800,180566861,301,301,301,301,0
20241118,164700,180566861,301,301,301,301,0
20241118,164600,180566861,301,301,301,301,0
20241118,164500,180566861,301,301,301,301,0
20241118,164400,180566861,301,301,301,301,0
20241118,164300,180566861,301,301,301,301,0
20241118,164200,180566861,301,301,301,301,0
20241118,164100,180566861,301,301,301,301,0
20241118,164000,180566861,301,301,301,301,0
20241118,163900,180566861,301,301,301,301,0
20241118,163800,180566861,301,301,301,301,0
20241118,163700,180566861,301,301,301,301,0
20241118,163600,180566861,301,301,301,301,0
20241118,163500,180566861,301,301,301,301,0
20241118,163400,180566861,301,301,301,301,0
20241118,163300,180566861,301,301,301,301,0
20241118,163200,180566861,301,301,301,301,0
20241118,163100,180566861,301,301,301,301,0
20241118,163000,180566861,301,301,301,301,0
20241118,162900,180566861,301,301,301,301,0
20241118,162800,180566861,301,301,301,301,0
20241118,162700,180566861,301,301,301,301,0
20241118,162600,180566861,301,301,301,301,0
20241118,162500,180566861,301,301,301,301,0
20241118,162400,180566861,301,301,301,301,0
20241118,162300,180566861,301,301,301,301,7000
20241118,162200,180566861,301,301,301,301,0
20241118,162100,180566861,301,301,301,301,0
20241118,162000,180566861,301,301,301,301,0
20241118,161900,180566861,301,301,301,301,0
20241118,161800,180566861,301,301,301,301,0
20241118,161700,180566861,301,301,301,301,0
20241118,161600,180566861,301,301,301,301,0
20241118,161500,180566861,301,301,301,301,0
20241118,161400,180566861,301,301,301,301,0
20241118,161300,180566861,301,301,301,301,0
20241118,161200,180566861,301,301,301,301,0
20241118,161100,180566861,301,301,301,301,0
20241118,161000,180566861,301,301,301,301,0
20241118,160900,180566861,301,301,301,301,0
20241118,160800,180566861,301,301,301,301,0
20241118,160700,180566861,301,301,301,301,0
20241118,160600,180566861,301,301,301,301,0
20241118,160500,180566861,301,301,301,301,0
20241118,160400,180566861,301,301,301,301,0
20241118,160300,180566861,301,301,301,301,0
20241118,160200,180566861,301,301,301,301,0
20241118,160100,180566861,301,301,301,301,0
20241118,160000,180566861,301,301,301,301,0
20241118,155900,180566861,301,301,301,301,0
20241118,155800,180566861,301,301,301,301,0
20241118,155700,180566861,301,301,301,301,0
20241118,155600,180566861,301,301,301,301,0
20241118,155500,180566861,301,301,301,301,0
20241118,155400,180566861,301,301,301,301,0
20241118,155300,180566861,301,301,301,301,7000
20241118,155200,180566861,301,301,301,301,0
20241118,155100,180566861,301,301,301,301,0
20241118,155000,180566861,301,301,301,301,0
20241118,154900,180566861,301,301,301,301,0
20241118,154800,180566861,301,301,301,301,0
20241118,154700,180566861,301,301,301,301,0
20241118,154600,180566861,301,301,301,301,0
20241118,154500,180566861,301,301,301,301,0
20241118,154400,180566861,301,301,301,301,0
20241118,154300,180566861,301,301,301,301,0
20241118,154200,180566861,301,301,301,301,0
20241118,154100,180566861,301,301,301,301,0
20241118,154000,180566861,301,301,301,301,0
20241118,153900,180566861,301,301,301,301,0
20241118,153800,180566861,301,301,301,301,0
20241118,153700,180566861,301,301,301,301,0
20241118,153600,180566861,301,301,301,301,0
20241118,153500,180566861,301,301,301,301,0
20241118,153400,180566861,301,301,301,301,0
20241118,153300,180566861,301,301,301,301,0
20241118,153200,180566861,301,301,301,301,0
20241118,153100,180566861,301,301,301,301,0
20241118,153000,180566861,301,301,301,301,7000
20241118,152900,178459861,304,304,304,304,0
20241118,152800,178459861,304,304,304,304,0
20241118,152700,178459861,304,304,304,304,0
20241118,152600,178459861,304,304,304,304,0
20241118,152500,178459861,304,304,304,304,0
20241118,152400,178459861,304,304,304,304,0
20241118,152300,178459861,304,304,304,304,0
20241118,152200,178459861,304,304,304,304,0
20241118,152100,178459861,304,304,304,304,0
20241118,152000,178459861,304,304,304,304,0
20241118,151900,178459861,304,304,304,304,0
20241118,151800,178459861,304,304,304,304,0
20241118,151700,178459861,304,301,304,301,10
20241118,151600,178456848,304,304,304,304,0
20241118,151500,178456848,304,304,304,304,1325
20241118,151400,178054048,304,303,304,303,2341
20241118,151300,177344722,305,305,305,305,0
20241118,151200,177344722,305,305,305,305,0
20241118,151100,177344722,305,302,305,302,1500
20241118,151000,176890076,302,302,302,302,3
20241118,150900,176889170,300,300,300,300,1
20241118,150800,176888870,302,302,302,302,0
20241118,150700,176888870,302,302,302,302,13
20241118,150600,176884944,302,302,302,302,0
20241118,150500,176884944,302,302,302,302,0
20241118,150400,176884944,302,302,302,302,50
20241118,150300,176869844,302,302,302,302,307
20241118,150200,176777130,302,302,302,302,0
20241118,150100,176777130,302,302,302,302,20
20241118,150000,176771090,299,299,299,299,0
20241118,145900,176771090,299,299,299,299,0
20241118,145800,176771090,299,299,299,299,0
20241118,145700,176771090,299,299,299,299,0
20241118,145600,176771090,299,299,299,299,0
20241118,145500,176771090,299,299,299,299,0
20241118,145400,176771090,299,299,299,299,9500
20241118,145300,173930590,299,299,299,299,0
20241118,145200,173930590,299,299,299,299,1
20241118,145100,173930291,303,303,303,303,26
20241118,145000,173922413,303,303,303,303,0
20241118,144900,173922413,303,303,303,303,0
20241118,144800,173922413,303,303,303,303,600
20241118,144700,173740613,302,302,302,302,0
20241118,144600,173740613,302,302,302,302,0
20241118,144500,173740613,302,302,302,302,0
20241118,144400,173740613,302,302,302,302,0
20241118,144300,173740613,302,302,302,302,0
20241118,144200,173740613,302,302,302,302,0
20241118,144100,173740613,302,302,302,302,0
20241118,144000,173740613,302,302,302,302,496
20241118,143900,173590821,302,301,302,301,1168
20241118,143800,173238434,302,302,302,302,5
20241118,143700,173236924,300,301,301,300,5603
20241118,143600,171556021,302,302,302,302,59
20241118,143500,171538203,301,301,301,301,7
20241118,143400,171536096,301,301,301,301,0
20241118,143300,171536096,301,301,301,301,0
20241118,143200,171536096,301,301,301,301,0
20241118,143100,171536096,301,301,301,301,5008
20241118,143000,170028688,301,302,302,301,5076
20241118,142900,168500800,302,303,303,302,6830
20241118,142800,166438065,306,306,306,306,0
20241118,142700,166438065,306,306,306,306,6
20241118,142600,166436229,306,303,306,303,2
20241118,142500,166435620,305,305,305,305,0
20241118,142400,166435620,305,305,305,305,0
20241118,142300,166435620,305,305,305,305,824
20241118,142200,166184300,307,307,307,307,0
20241118,142100,166184300,307,307,307,307,12
20241118,142000,166180616,303,304,304,303,1000
20241118,141900,165877085,307,305,307,305,23
20241118,141800,165870064,305,305,305,305,0
20241118,141700,165870064,305,305,305,305,1040
20241118,141600,165552864,309,309,309,309,0
20241118,141500,165552864,309,309,309,309,0
20241118,141400,165552864,309,309,309,309,0
20241118,141300,165552864,309,309,309,309,0
20241118,141200,165552864,309,309,309,309,0
20241118,141100,165552864,309,309,309,309,0
20241118,141000,165552864,309,309,309,309,0
20241118,140900,165552864,309,309,309,309,0
20241118,140800,165552864,309,309,309,309,0
20241118,140700,165552864,309,309,309,309,0
20241118,140600,165552864,309,309,309,309,103
20241118,140500,165521037,309,309,309,309,0
20241118,140400,165521037,309,309,309,309,1
20241118,140300,165520728,309,309,309,309,0
20241118,140200,165520728,309,309,309,309,0
20241118,140100,165520728,309,306,309,305,5162
20241118,140000,163946225,309,309,309,309,0
20241118,135900,163946225,309,309,309,309,0
20241118,135800,163946225,309,309,309,309,2
20241118,135700,163945607,310,310,310,310,10
20241118,135600,163942507,310,310,310,306,5004
20241118,135500,162411267,306,308,311,305,18302
20241118,135400,156822051,312,312,312,312,0
20241118,135300,156822051,312,312,312,312,0
20241118,135200,156822051,312,309,312,309,1582
20241118,135100,156333059,309,309,309,309,0
20241118,135000,156333059,309,309,309,309,0
20241118,134900,156333059,309,309,309,309,0
20241118,134800,156333059,309,309,309,309,0
20241118,134700,156333059,309,309,309,309,10
20241118,134600,156329969,309,313,313,309,2981
20241118,134500,155396920,313,313,313,313,0
20241118,134400,155396920,313,312,313,312,12
20241118,134300,155393166,313,312,313,312,249
20241118,134200,155315230,313,313,313,313,0
20241118,134100,155315230,313,310,313,310,1202
20241118,134000,154940007,308,312,312,308,3223
20241118,133900,153934919,312,312,312,312,0
20241118,133800,153934919,312,312,312,312,0
20241118,133700,153934919,312,312,312,312,0
20241118,133600,153934919,312,312,312,312,1000
20241118,133500,153622919,313,313,313,313,0
20241118,133400,153622919,313,313,313,313,0
20241118,133300,153622919,313,313,313,313,0
20241118,133200,153622919,313,313,313,313,0
20241118,133100,153622919,313,312,313,312,4300
20241118,133000,152280312,312,312,312,312,0
20241118,132900,152280312,312,308,312,308,1800
20241118,132800,151725010,313,308,313,308,8000
20241118,132700,149244540,309,309,309,309,1000
20241118,132600,148935540,308,309,309,308,101
20241118,132500,148904431,309,309,309,309,0
20241118,132400,148904431,309,308,309,308,5000
20241118,132300,147364082,305,305,305,305,114
20241118,132200,147329312,306,306,306,306,464
20241118,132100,147187328,308,309,309,308,456
20241118,132000,147046425,309,310,310,309,31
20241118,131900,147036816,308,305,308,305,12000
20241118,131800,143366653,302,302,302,302,28
20241118,131700,143358197,302,302,302,302,0
20241118,131600,143358197,302,302,302,302,0
20241118,131500,143358197,302,302,302,302,0
20241118,131400,143358197,302,302,302,302,0
20241118,131300,143358197,302,302,302,302,0
20241118,131200,143358197,302,302,302,302,1
20241118,131100,143357895,302,306,306,302,152
20241118,131000,143311803,304,304,304,304,0
20241118,130900,143311803,304,304,304,304,0
20241118,130800,143311803,304,304,304,304,0
20241118,130700,143311803,304,304,304,304,501
20241118,130600,143159499,307,306,307,306,300
20241118,130500,143067545,306,306,306,306,114
20241118,130400,143032661,306,306,306,306,0
20241118,130300,143032661,306,306,306,306,0
20241118,130200,143032661,306,306,306,306,0
20241118,130100,143032661,306,306,306,306,0
20241118,130000,143032661,306,306,306,306,3
20241118,125900,143031743,302,302,302,302,0
20241118,125800,143031743,302,302,302,302,0
20241118,125700,143031743,302,302,302,302,0
20241118,125600,143031743,302,302,302,302,0
20241118,125500,143031743,302,302,302,302,1
20241118,125400,143031441,306,306,306,306,0
20241118,125300,143031441,306,306,306,306,0
20241118,125200,143031441,306,306,306,306,2
20241118,125100,143030829,302,302,302,302,1
20241118,125000,143030527,307,307,307,307,0
20241118,124900,143030527,307,307,307,307,0
20241118,124800,143030527,307,307,307,307,0
20241118,124700,143030527,307,306,307,306,70
20241118,124600,143009097,302,302,302,302,0
20241118,124500,143009097,302,302,302,302,168
20241118,124400,142958361,303,303,303,303,200
20241118,124300,142897761,303,303,303,303,0
20241118,124200,142897761,303,305,305,303,5441
20241118,124100,141247106,308,308,308,308,0
20241118,124000,141247106,308,308,308,308,0
20241118,123900,141247106,308,308,308,308,0
20241118,123800,141247106,308,308,308,308,0
20241118,123700,141247106,308,308,308,308,0
20241118,123600,141247106,308,308,308,308,1003
20241118,123500,140938182,308,308,308,308,2
20241118,123400,140937566,309,309,309,308,10311
20241118,123300,137755656,314,313,314,313,1600
20241118,123200,137253807,313,309,313,309,4720
20241118,123100,135791545,308,307,308,307,10512
20241118,123000,132553897,307,306,307,306,3402
20241118,122900,131511528,306,305,306,305,1000
20241118,122800,131206178,304,304,304,304,0
20241118,122700,131206178,304,304,304,304,120
20241118,122600,131169698,306,306,306,306,0
20241118,122500,131169698,306,306,306,306,12
20241118,122400,131166026,306,305,306,305,3583
20241118,122300,130072900,305,305,305,305,0
20241118,122200,130072900,305,301,305,301,4330
20241118,122100,128764163,301,300,301,300,6000
20241118,122000,126961163,300,300,300,300,4
20241118,121900,126959963,300,300,300,300,1000
20241118,121800,126659963,300,300,300,300,2000
20241118,121700,126059963,300,300,300,300,1300
20241118,121600,125669963,300,300,300,300,0
20241118,121500,125669963,300,300,300,300,330
20241118,121400,125570963,300,300,300,300,0
20241118,121300,125570963,300,300,300,300,520
20241118,121200,125414963,301,301,301,301,0
20241118,121100,125414963,301,301,301,301,0
20241118,121000,125414963,301,301,301,301,0
20241118,120900,125414963,301,301,301,301,1200
20241118,120800,125053763,300,300,300,300,10
20241118,120700,125050763,301,300,301,300,1000
20241118,120600,124749863,299,299,299,299,24
20241118,120500,124742687,299,300,300,299,88
20241118,120400,124716373,301,301,301,301,0
20241118,120300,124716373,301,301,301,301,83
20241118,120200,124691390,299,299,299,299,18
20241118,120100,124686008,300,300,300,300,0
20241118,120000,124686008,300,300,300,300,0
20241118,115900,124686008,300,300,300,300,0
20241118,115800,124686008,300,300,300,300,0
20241118,115700,124686008,300,300,300,300,10166
20241118,115600,121636208,300,300,300,300,1000
20241118,115500,121336208,300,300,300,299,1001
20241118,115400,121035909,302,302,302,302,0
20241118,115300,121035909,302,302,302,302,0
20241118,115200,121035909,302,302,302,302,0
20241118,115100,121035909,302,302,302,302,4
20241118,115000,121034701,300,302,302,300,3138
20241118,114900,120093291,300,300,300,300,0
20241118,114800,120093291,300,300,300,300,1200
20241118,114700,119733291,300,300,300,300,0
20241118,114600,119733291,300,300,300,300,0
20241118,114500,119733291,300,300,300,300,2970
20241118,114400,118842291,300,300,300,300,2735
20241118,114300,118021791,300,300,300,300,1010
20241118,114200,117718791,300,298,300,298,10975
20241118,114100,114427193,299,299,299,299,0
20241118,114000,114427193,299,299,299,299,10000
20241118,113900,111437193,299,299,299,299,0
20241118,113800,111437193,299,299,299,299,0
20241118,113700,111437193,299,299,299,299,0
20241118,113600,111437193,299,299,299,299,0
20241118,113500,111437193,299,299,299,299,0
20241118,113400,111437193,299,299,299,299,0
20241118,113300,111437193,299,299,299,299,0
20241118,113200,111437193,299,299,299,299,0
20241118,113100,111437193,299,299,299,299,0
20241118,113000,111437193,299,299,299,299,0
20241118,112900,111437193,299,299,299,299,1
20241118,112800,111436894,299,299,299,299,0
20241118,112700,111436894,299,299,299,299,3
20241118,112600,111435997,299,299,299,299,0
20241118,112500,111435997,299,299,299,299,0
20241118,112400,111435997,299,299,299,299,0
20241118,112300,111435997,299,299,299,299,0
20241118,112200,111435997,299,299,299,299,0
20241118,112100,111435997,299,299,299,299,0
20241118,112000,111435997,299,299,299,296,563
20241118,111900,111269037,296,296,296,296,0
20241118,111800,111269037,296,296,296,296,0
20241118,111700,111269037,296,299,299,296,23
20241118,111600,111262220,299,299,299,299,6
20241118,111500,111260426,296,296,296,296,0
20241118,111400,111260426,296,296,296,296,0
20241118,111300,111260426,296,296,296,296,6284
20241118,111200,109400362,296,298,298,296,1184
20241118,111100,109047758,298,298,298,298,0
20241118,111000,109047758,298,298,298,298,64
20241118,110900,109028686,296,296,296,296,12
20241118,110800,109025134,297,297,297,297,1
20241118,110700,109024837,299,299,299,299,0
20241118,110600,109024837,299,299,299,299,0
20241118,110500,109024837,299,299,299,299,0
20241118,110400,109024837,299,299,299,299,2
20241118,110300,109024239,296,296,296,296,0
20241118,110200,109024239,296,296,296,296,0
20241118,110100,109024239,296,296,296,296,0
20241118,110000,109024239,296,296,296,296,0
20241118,105900,109024239,296,297,297,296,118
20241118,105800,108989297,298,298,298,298,0
20241118,105700,108989297,298,298,298,298,2
20241118,105600,108988701,299,299,299,299,50
20241118,105500,108973751,299,299,299,299,6002
20241118,105400,107179153,299,299,299,299,20
20241118,105300,107173173,298,298,298,298,1900
20241118,105200,106606973,297,297,297,297,0
20241118,105100,106606973,297,297,297,297,33
20241118,105000,106597172,298,298,298,298,70
20241118,104900,106576312,297,297,297,297,0
20241118,104800,106576312,297,297,297,297,2
20241118,104700,106575718,297,297,297,297,0
20241118,104600,106575718,297,297,297,297,0
20241118,104500,106575718,297,297,297,297,3641
20241118,104400,105494341,297,297,297,297,3
20241118,104300,105493450,298,298,298,298,100
20241118,104200,105463650,298,297,298,296,12564
20241118,104100,101742729,297,297,297,297,8088
20241118,104000,99340593,298,298,298,298,4001
20241118,103900,98148295,300,300,300,300,12
20241118,103800,98144695,300,300,300,300,74
20241118,103700,98122495,300,300,300,300,0
20241118,103600,98122495,300,300,300,300,546
20241118,103500,97958695,300,300,300,300,0
20241118,103400,97958695,300,300,300,300,54
20241118,103300,97942495,298,300,301,298,1100
20241118,103200,97613400,300,300,300,300,2011
20241118,103100,97010100,299,299,299,299,0
20241118,103000,97010100,299,299,299,299,2000
20241118,102900,96412100,297,297,297,297,37
20241118,102800,96401111,297,297,297,297,0
20241118,102700,96401111,297,297,297,297,0
20241118,102600,96401111,297,297,297,297,0
20241118,102500,96401111,297,297,297,297,1200
20241118,102400,96044711,300,300,300,300,0
20241118,102300,96044711,300,300,300,300,300
20241118,102200,95954711,300,300,300,300,0
20241118,102100,95954711,300,300,300,300,0
20241118,102000,95954711,300,300,300,300,0
20241118,101900,95954711,300,298,300,298,7944
20241118,101800,93587377,298,298,298,298,1020
20241118,101700,93283417,298,297,298,297,2268
20241118,101600,92609810,298,297,298,297,3558
20241118,101500,91551556,297,297,297,297,8
20241118,101400,91549180,297,297,297,297,2
20241118,101300,91548586,294,294,294,294,1004
20241118,101200,91253410,294,294,294,294,10000
20241118,101100,88313410,294,295,295,293,10124
20241118,101000,85339231,295,296,296,295,10003
20241118,100900,82379073,296,299,299,296,8000
20241118,100800,79992518,299,297,300,297,959
20241118,100700,79707186,296,294,296,294,41291
20241118,100600,67522735,296,299,299,291,8869
20241118,100500,64928342,295,299,299,295,20000
20241118,100400,58995037,300,300,300,300,673
20241118,100300,58793137,301,301,301,301,1724
20241118,100200,58274213,302,302,302,302,0
20241118,100100,58274213,302,302,302,302,248
20241118,100000,58199317,302,302,302,302,0
20241118,095900,58199317,302,303,303,298,16478
20241118,095800,53288850,303,302,303,302,1011
20241118,095700,52983517,302,302,302,302,190
20241118,095600,52926137,302,302,302,302,0
20241118,095500,52926137,302,302,302,301,2410
20241118,095400,52199317,304,304,304,304,0
20241118,095300,52199317,304,304,304,296,19938
20241118,095200,46251646,304,304,304,304,1653
20241118,095100,45749134,304,304,304,304,677
20241118,095000,45543326,306,306,306,306,96
20241118,094900,45513950,306,306,306,306,0
20241118,094800,45513950,306,306,306,306,15
20241118,094700,45509360,307,307,307,305,24
20241118,094600,45502028,307,307,307,307,12
20241118,094500,45498344,306,306,306,306,27
20241118,094400,45490082,307,306,307,306,134
20241118,094300,45449037,306,306,306,306,1000
20241118,094200,45143037,303,303,303,303,0
20241118,094100,45143037,303,303,303,303,1465
20241118,094000,44699142,303,305,305,303,1498
20241118,093900,44243062,308,308,308,308,1500
20241118,093800,43781062,308,306,308,303,3802
20241118,093700,42628215,306,309,309,306,1023
20241118,093600,42315144,309,309,309,309,0
20241118,093500,42315144,309,309,309,309,1
20241118,093400,42314835,309,306,309,306,4504
20241118,093300,40932101,307,307,307,307,500
20241118,093200,40778601,307,306,307,305,6257
20241118,093100,38859099,307,307,307,307,111
20241118,093000,38825022,306,306,306,306,144
20241118,092900,38780958,307,307,307,307,5
20241118,092800,38779423,307,307,307,307,1300
20241118,092700,38380323,306,306,306,306,105
20241118,092600,38348193,307,307,307,307,1144
20241118,092500,37996985,307,307,309,307,20
20241118,092400,37990826,307,307,307,307,0
20241118,092300,37990826,307,307,307,307,1513
20241118,092200,37526335,307,303,307,303,17433
20241118,092100,32209766,304,301,304,301,4312
20241118,092000,30905841,301,300,301,300,31
20241118,091900,30896540,301,301,301,301,0
20241118,091800,30896540,301,303,303,296,26991
20241118,091700,22885282,299,301,301,299,3580
20241118,091600,21814848,303,303,303,303,0
20241118,091500,21814848,303,301,303,301,241
20241118,091400,21742303,301,302,302,301,2856
20241118,091300,20882133,304,304,304,304,1497
20241118,091200,20427045,304,304,304,304,33
20241118,091100,20417013,302,302,302,302,0
20241118,091000,20417013,302,304,304,302,158
20241118,090900,20369139,304,304,304,304,600
20241118,090800,20186739,304,304,304,304,1007
20241118,090700,19880611,304,300,304,298,23055
20241118,090600,12966162,298,298,298,298,11056
20241118,090500,9671474,296,298,298,296,10004
20241118,090400,6690344,298,298,298,297,4574
20241118,090300,5327628,298,298,298,298,4
20241118,090200,5326436,304,300,304,300,5451
20241118,090100,3690732,300,302,302,300,7815
20241118,090000,1343102,307,301,309,300,4450
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192300 180566861 301 301 301 301 7000
3 20241118 192200 180566861 301 301 301 301 0
4 20241118 192100 180566861 301 301 301 301 0
5 20241118 192000 180566861 301 301 301 301 0
6 20241118 191900 180566861 301 301 301 301 0
7 20241118 191800 180566861 301 301 301 301 0
8 20241118 191700 180566861 301 301 301 301 0
9 20241118 191600 180566861 301 301 301 301 0
10 20241118 191500 180566861 301 301 301 301 0
11 20241118 191400 180566861 301 301 301 301 0
12 20241118 191300 180566861 301 301 301 301 0
13 20241118 191200 180566861 301 301 301 301 0
14 20241118 191100 180566861 301 301 301 301 0
15 20241118 191000 180566861 301 301 301 301 0
16 20241118 190900 180566861 301 301 301 301 0
17 20241118 190800 180566861 301 301 301 301 0
18 20241118 190700 180566861 301 301 301 301 0
19 20241118 190600 180566861 301 301 301 301 0
20 20241118 190500 180566861 301 301 301 301 0
21 20241118 190400 180566861 301 301 301 301 0
22 20241118 190300 180566861 301 301 301 301 0
23 20241118 190200 180566861 301 301 301 301 0
24 20241118 190100 180566861 301 301 301 301 0
25 20241118 190000 180566861 301 301 301 301 0
26 20241118 185900 180566861 301 301 301 301 0
27 20241118 185800 180566861 301 301 301 301 0
28 20241118 185700 180566861 301 301 301 301 0
29 20241118 185600 180566861 301 301 301 301 0
30 20241118 185500 180566861 301 301 301 301 0
31 20241118 185400 180566861 301 301 301 301 0
32 20241118 185300 180566861 301 301 301 301 7000
33 20241118 185200 180566861 301 301 301 301 0
34 20241118 185100 180566861 301 301 301 301 0
35 20241118 185000 180566861 301 301 301 301 0
36 20241118 184900 180566861 301 301 301 301 0
37 20241118 184800 180566861 301 301 301 301 0
38 20241118 184700 180566861 301 301 301 301 0
39 20241118 184600 180566861 301 301 301 301 0
40 20241118 184500 180566861 301 301 301 301 0
41 20241118 184400 180566861 301 301 301 301 0
42 20241118 184300 180566861 301 301 301 301 0
43 20241118 184200 180566861 301 301 301 301 0
44 20241118 184100 180566861 301 301 301 301 0
45 20241118 184000 180566861 301 301 301 301 0
46 20241118 183900 180566861 301 301 301 301 0
47 20241118 183800 180566861 301 301 301 301 0
48 20241118 183700 180566861 301 301 301 301 0
49 20241118 183600 180566861 301 301 301 301 0
50 20241118 183500 180566861 301 301 301 301 0
51 20241118 183400 180566861 301 301 301 301 0
52 20241118 183300 180566861 301 301 301 301 0
53 20241118 183200 180566861 301 301 301 301 0
54 20241118 183100 180566861 301 301 301 301 0
55 20241118 183000 180566861 301 301 301 301 0
56 20241118 182900 180566861 301 301 301 301 0
57 20241118 182800 180566861 301 301 301 301 0
58 20241118 182700 180566861 301 301 301 301 0
59 20241118 182600 180566861 301 301 301 301 0
60 20241118 182500 180566861 301 301 301 301 0
61 20241118 182400 180566861 301 301 301 301 0
62 20241118 182300 180566861 301 301 301 301 7000
63 20241118 182200 180566861 301 301 301 301 0
64 20241118 182100 180566861 301 301 301 301 0
65 20241118 182000 180566861 301 301 301 301 0
66 20241118 181900 180566861 301 301 301 301 0
67 20241118 181800 180566861 301 301 301 301 0
68 20241118 181700 180566861 301 301 301 301 0
69 20241118 181600 180566861 301 301 301 301 0
70 20241118 181500 180566861 301 301 301 301 0
71 20241118 181400 180566861 301 301 301 301 0
72 20241118 181300 180566861 301 301 301 301 0
73 20241118 181200 180566861 301 301 301 301 0
74 20241118 181100 180566861 301 301 301 301 0
75 20241118 181000 180566861 301 301 301 301 0
76 20241118 180900 180566861 301 301 301 301 0
77 20241118 180800 180566861 301 301 301 301 0
78 20241118 180700 180566861 301 301 301 301 0
79 20241118 180600 180566861 301 301 301 301 0
80 20241118 180500 180566861 301 301 301 301 0
81 20241118 180400 180566861 301 301 301 301 0
82 20241118 180300 180566861 301 301 301 301 0
83 20241118 180200 180566861 301 301 301 301 0
84 20241118 180100 180566861 301 301 301 301 0
85 20241118 180000 180566861 301 301 301 301 0
86 20241118 175900 180566861 301 301 301 301 0
87 20241118 175800 180566861 301 301 301 301 0
88 20241118 175700 180566861 301 301 301 301 0
89 20241118 175600 180566861 301 301 301 301 0
90 20241118 175500 180566861 301 301 301 301 0
91 20241118 175400 180566861 301 301 301 301 0
92 20241118 175300 180566861 301 301 301 301 7000
93 20241118 175200 180566861 301 301 301 301 0
94 20241118 175100 180566861 301 301 301 301 0
95 20241118 175000 180566861 301 301 301 301 0
96 20241118 174900 180566861 301 301 301 301 0
97 20241118 174800 180566861 301 301 301 301 0
98 20241118 174700 180566861 301 301 301 301 0
99 20241118 174600 180566861 301 301 301 301 0
100 20241118 174500 180566861 301 301 301 301 0
101 20241118 174400 180566861 301 301 301 301 0
102 20241118 174300 180566861 301 301 301 301 0
103 20241118 174200 180566861 301 301 301 301 0
104 20241118 174100 180566861 301 301 301 301 0
105 20241118 174000 180566861 301 301 301 301 0
106 20241118 173900 180566861 301 301 301 301 0
107 20241118 173800 180566861 301 301 301 301 0
108 20241118 173700 180566861 301 301 301 301 0
109 20241118 173600 180566861 301 301 301 301 0
110 20241118 173500 180566861 301 301 301 301 0
111 20241118 173400 180566861 301 301 301 301 0
112 20241118 173300 180566861 301 301 301 301 0
113 20241118 173200 180566861 301 301 301 301 0
114 20241118 173100 180566861 301 301 301 301 0
115 20241118 173000 180566861 301 301 301 301 0
116 20241118 172900 180566861 301 301 301 301 0
117 20241118 172800 180566861 301 301 301 301 0
118 20241118 172700 180566861 301 301 301 301 0
119 20241118 172600 180566861 301 301 301 301 0
120 20241118 172500 180566861 301 301 301 301 0
121 20241118 172400 180566861 301 301 301 301 0
122 20241118 172300 180566861 301 301 301 301 7000
123 20241118 172200 180566861 301 301 301 301 0
124 20241118 172100 180566861 301 301 301 301 0
125 20241118 172000 180566861 301 301 301 301 0
126 20241118 171900 180566861 301 301 301 301 0
127 20241118 171800 180566861 301 301 301 301 0
128 20241118 171700 180566861 301 301 301 301 0
129 20241118 171600 180566861 301 301 301 301 0
130 20241118 171500 180566861 301 301 301 301 0
131 20241118 171400 180566861 301 301 301 301 0
132 20241118 171300 180566861 301 301 301 301 0
133 20241118 171200 180566861 301 301 301 301 0
134 20241118 171100 180566861 301 301 301 301 0
135 20241118 171000 180566861 301 301 301 301 0
136 20241118 170900 180566861 301 301 301 301 0
137 20241118 170800 180566861 301 301 301 301 0
138 20241118 170700 180566861 301 301 301 301 0
139 20241118 170600 180566861 301 301 301 301 0
140 20241118 170500 180566861 301 301 301 301 0
141 20241118 170400 180566861 301 301 301 301 0
142 20241118 170300 180566861 301 301 301 301 0
143 20241118 170200 180566861 301 301 301 301 0
144 20241118 170100 180566861 301 301 301 301 0
145 20241118 170000 180566861 301 301 301 301 0
146 20241118 165900 180566861 301 301 301 301 0
147 20241118 165800 180566861 301 301 301 301 0
148 20241118 165700 180566861 301 301 301 301 0
149 20241118 165600 180566861 301 301 301 301 0
150 20241118 165500 180566861 301 301 301 301 0
151 20241118 165400 180566861 301 301 301 301 0
152 20241118 165300 180566861 301 301 301 301 7000
153 20241118 165200 180566861 301 301 301 301 0
154 20241118 165100 180566861 301 301 301 301 0
155 20241118 165000 180566861 301 301 301 301 0
156 20241118 164900 180566861 301 301 301 301 0
157 20241118 164800 180566861 301 301 301 301 0
158 20241118 164700 180566861 301 301 301 301 0
159 20241118 164600 180566861 301 301 301 301 0
160 20241118 164500 180566861 301 301 301 301 0
161 20241118 164400 180566861 301 301 301 301 0
162 20241118 164300 180566861 301 301 301 301 0
163 20241118 164200 180566861 301 301 301 301 0
164 20241118 164100 180566861 301 301 301 301 0
165 20241118 164000 180566861 301 301 301 301 0
166 20241118 163900 180566861 301 301 301 301 0
167 20241118 163800 180566861 301 301 301 301 0
168 20241118 163700 180566861 301 301 301 301 0
169 20241118 163600 180566861 301 301 301 301 0
170 20241118 163500 180566861 301 301 301 301 0
171 20241118 163400 180566861 301 301 301 301 0
172 20241118 163300 180566861 301 301 301 301 0
173 20241118 163200 180566861 301 301 301 301 0
174 20241118 163100 180566861 301 301 301 301 0
175 20241118 163000 180566861 301 301 301 301 0
176 20241118 162900 180566861 301 301 301 301 0
177 20241118 162800 180566861 301 301 301 301 0
178 20241118 162700 180566861 301 301 301 301 0
179 20241118 162600 180566861 301 301 301 301 0
180 20241118 162500 180566861 301 301 301 301 0
181 20241118 162400 180566861 301 301 301 301 0
182 20241118 162300 180566861 301 301 301 301 7000
183 20241118 162200 180566861 301 301 301 301 0
184 20241118 162100 180566861 301 301 301 301 0
185 20241118 162000 180566861 301 301 301 301 0
186 20241118 161900 180566861 301 301 301 301 0
187 20241118 161800 180566861 301 301 301 301 0
188 20241118 161700 180566861 301 301 301 301 0
189 20241118 161600 180566861 301 301 301 301 0
190 20241118 161500 180566861 301 301 301 301 0
191 20241118 161400 180566861 301 301 301 301 0
192 20241118 161300 180566861 301 301 301 301 0
193 20241118 161200 180566861 301 301 301 301 0
194 20241118 161100 180566861 301 301 301 301 0
195 20241118 161000 180566861 301 301 301 301 0
196 20241118 160900 180566861 301 301 301 301 0
197 20241118 160800 180566861 301 301 301 301 0
198 20241118 160700 180566861 301 301 301 301 0
199 20241118 160600 180566861 301 301 301 301 0
200 20241118 160500 180566861 301 301 301 301 0
201 20241118 160400 180566861 301 301 301 301 0
202 20241118 160300 180566861 301 301 301 301 0
203 20241118 160200 180566861 301 301 301 301 0
204 20241118 160100 180566861 301 301 301 301 0
205 20241118 160000 180566861 301 301 301 301 0
206 20241118 155900 180566861 301 301 301 301 0
207 20241118 155800 180566861 301 301 301 301 0
208 20241118 155700 180566861 301 301 301 301 0
209 20241118 155600 180566861 301 301 301 301 0
210 20241118 155500 180566861 301 301 301 301 0
211 20241118 155400 180566861 301 301 301 301 0
212 20241118 155300 180566861 301 301 301 301 7000
213 20241118 155200 180566861 301 301 301 301 0
214 20241118 155100 180566861 301 301 301 301 0
215 20241118 155000 180566861 301 301 301 301 0
216 20241118 154900 180566861 301 301 301 301 0
217 20241118 154800 180566861 301 301 301 301 0
218 20241118 154700 180566861 301 301 301 301 0
219 20241118 154600 180566861 301 301 301 301 0
220 20241118 154500 180566861 301 301 301 301 0
221 20241118 154400 180566861 301 301 301 301 0
222 20241118 154300 180566861 301 301 301 301 0
223 20241118 154200 180566861 301 301 301 301 0
224 20241118 154100 180566861 301 301 301 301 0
225 20241118 154000 180566861 301 301 301 301 0
226 20241118 153900 180566861 301 301 301 301 0
227 20241118 153800 180566861 301 301 301 301 0
228 20241118 153700 180566861 301 301 301 301 0
229 20241118 153600 180566861 301 301 301 301 0
230 20241118 153500 180566861 301 301 301 301 0
231 20241118 153400 180566861 301 301 301 301 0
232 20241118 153300 180566861 301 301 301 301 0
233 20241118 153200 180566861 301 301 301 301 0
234 20241118 153100 180566861 301 301 301 301 0
235 20241118 153000 180566861 301 301 301 301 7000
236 20241118 152900 178459861 304 304 304 304 0
237 20241118 152800 178459861 304 304 304 304 0
238 20241118 152700 178459861 304 304 304 304 0
239 20241118 152600 178459861 304 304 304 304 0
240 20241118 152500 178459861 304 304 304 304 0
241 20241118 152400 178459861 304 304 304 304 0
242 20241118 152300 178459861 304 304 304 304 0
243 20241118 152200 178459861 304 304 304 304 0
244 20241118 152100 178459861 304 304 304 304 0
245 20241118 152000 178459861 304 304 304 304 0
246 20241118 151900 178459861 304 304 304 304 0
247 20241118 151800 178459861 304 304 304 304 0
248 20241118 151700 178459861 304 301 304 301 10
249 20241118 151600 178456848 304 304 304 304 0
250 20241118 151500 178456848 304 304 304 304 1325
251 20241118 151400 178054048 304 303 304 303 2341
252 20241118 151300 177344722 305 305 305 305 0
253 20241118 151200 177344722 305 305 305 305 0
254 20241118 151100 177344722 305 302 305 302 1500
255 20241118 151000 176890076 302 302 302 302 3
256 20241118 150900 176889170 300 300 300 300 1
257 20241118 150800 176888870 302 302 302 302 0
258 20241118 150700 176888870 302 302 302 302 13
259 20241118 150600 176884944 302 302 302 302 0
260 20241118 150500 176884944 302 302 302 302 0
261 20241118 150400 176884944 302 302 302 302 50
262 20241118 150300 176869844 302 302 302 302 307
263 20241118 150200 176777130 302 302 302 302 0
264 20241118 150100 176777130 302 302 302 302 20
265 20241118 150000 176771090 299 299 299 299 0
266 20241118 145900 176771090 299 299 299 299 0
267 20241118 145800 176771090 299 299 299 299 0
268 20241118 145700 176771090 299 299 299 299 0
269 20241118 145600 176771090 299 299 299 299 0
270 20241118 145500 176771090 299 299 299 299 0
271 20241118 145400 176771090 299 299 299 299 9500
272 20241118 145300 173930590 299 299 299 299 0
273 20241118 145200 173930590 299 299 299 299 1
274 20241118 145100 173930291 303 303 303 303 26
275 20241118 145000 173922413 303 303 303 303 0
276 20241118 144900 173922413 303 303 303 303 0
277 20241118 144800 173922413 303 303 303 303 600
278 20241118 144700 173740613 302 302 302 302 0
279 20241118 144600 173740613 302 302 302 302 0
280 20241118 144500 173740613 302 302 302 302 0
281 20241118 144400 173740613 302 302 302 302 0
282 20241118 144300 173740613 302 302 302 302 0
283 20241118 144200 173740613 302 302 302 302 0
284 20241118 144100 173740613 302 302 302 302 0
285 20241118 144000 173740613 302 302 302 302 496
286 20241118 143900 173590821 302 301 302 301 1168
287 20241118 143800 173238434 302 302 302 302 5
288 20241118 143700 173236924 300 301 301 300 5603
289 20241118 143600 171556021 302 302 302 302 59
290 20241118 143500 171538203 301 301 301 301 7
291 20241118 143400 171536096 301 301 301 301 0
292 20241118 143300 171536096 301 301 301 301 0
293 20241118 143200 171536096 301 301 301 301 0
294 20241118 143100 171536096 301 301 301 301 5008
295 20241118 143000 170028688 301 302 302 301 5076
296 20241118 142900 168500800 302 303 303 302 6830
297 20241118 142800 166438065 306 306 306 306 0
298 20241118 142700 166438065 306 306 306 306 6
299 20241118 142600 166436229 306 303 306 303 2
300 20241118 142500 166435620 305 305 305 305 0
301 20241118 142400 166435620 305 305 305 305 0
302 20241118 142300 166435620 305 305 305 305 824
303 20241118 142200 166184300 307 307 307 307 0
304 20241118 142100 166184300 307 307 307 307 12
305 20241118 142000 166180616 303 304 304 303 1000
306 20241118 141900 165877085 307 305 307 305 23
307 20241118 141800 165870064 305 305 305 305 0
308 20241118 141700 165870064 305 305 305 305 1040
309 20241118 141600 165552864 309 309 309 309 0
310 20241118 141500 165552864 309 309 309 309 0
311 20241118 141400 165552864 309 309 309 309 0
312 20241118 141300 165552864 309 309 309 309 0
313 20241118 141200 165552864 309 309 309 309 0
314 20241118 141100 165552864 309 309 309 309 0
315 20241118 141000 165552864 309 309 309 309 0
316 20241118 140900 165552864 309 309 309 309 0
317 20241118 140800 165552864 309 309 309 309 0
318 20241118 140700 165552864 309 309 309 309 0
319 20241118 140600 165552864 309 309 309 309 103
320 20241118 140500 165521037 309 309 309 309 0
321 20241118 140400 165521037 309 309 309 309 1
322 20241118 140300 165520728 309 309 309 309 0
323 20241118 140200 165520728 309 309 309 309 0
324 20241118 140100 165520728 309 306 309 305 5162
325 20241118 140000 163946225 309 309 309 309 0
326 20241118 135900 163946225 309 309 309 309 0
327 20241118 135800 163946225 309 309 309 309 2
328 20241118 135700 163945607 310 310 310 310 10
329 20241118 135600 163942507 310 310 310 306 5004
330 20241118 135500 162411267 306 308 311 305 18302
331 20241118 135400 156822051 312 312 312 312 0
332 20241118 135300 156822051 312 312 312 312 0
333 20241118 135200 156822051 312 309 312 309 1582
334 20241118 135100 156333059 309 309 309 309 0
335 20241118 135000 156333059 309 309 309 309 0
336 20241118 134900 156333059 309 309 309 309 0
337 20241118 134800 156333059 309 309 309 309 0
338 20241118 134700 156333059 309 309 309 309 10
339 20241118 134600 156329969 309 313 313 309 2981
340 20241118 134500 155396920 313 313 313 313 0
341 20241118 134400 155396920 313 312 313 312 12
342 20241118 134300 155393166 313 312 313 312 249
343 20241118 134200 155315230 313 313 313 313 0
344 20241118 134100 155315230 313 310 313 310 1202
345 20241118 134000 154940007 308 312 312 308 3223
346 20241118 133900 153934919 312 312 312 312 0
347 20241118 133800 153934919 312 312 312 312 0
348 20241118 133700 153934919 312 312 312 312 0
349 20241118 133600 153934919 312 312 312 312 1000
350 20241118 133500 153622919 313 313 313 313 0
351 20241118 133400 153622919 313 313 313 313 0
352 20241118 133300 153622919 313 313 313 313 0
353 20241118 133200 153622919 313 313 313 313 0
354 20241118 133100 153622919 313 312 313 312 4300
355 20241118 133000 152280312 312 312 312 312 0
356 20241118 132900 152280312 312 308 312 308 1800
357 20241118 132800 151725010 313 308 313 308 8000
358 20241118 132700 149244540 309 309 309 309 1000
359 20241118 132600 148935540 308 309 309 308 101
360 20241118 132500 148904431 309 309 309 309 0
361 20241118 132400 148904431 309 308 309 308 5000
362 20241118 132300 147364082 305 305 305 305 114
363 20241118 132200 147329312 306 306 306 306 464
364 20241118 132100 147187328 308 309 309 308 456
365 20241118 132000 147046425 309 310 310 309 31
366 20241118 131900 147036816 308 305 308 305 12000
367 20241118 131800 143366653 302 302 302 302 28
368 20241118 131700 143358197 302 302 302 302 0
369 20241118 131600 143358197 302 302 302 302 0
370 20241118 131500 143358197 302 302 302 302 0
371 20241118 131400 143358197 302 302 302 302 0
372 20241118 131300 143358197 302 302 302 302 0
373 20241118 131200 143358197 302 302 302 302 1
374 20241118 131100 143357895 302 306 306 302 152
375 20241118 131000 143311803 304 304 304 304 0
376 20241118 130900 143311803 304 304 304 304 0
377 20241118 130800 143311803 304 304 304 304 0
378 20241118 130700 143311803 304 304 304 304 501
379 20241118 130600 143159499 307 306 307 306 300
380 20241118 130500 143067545 306 306 306 306 114
381 20241118 130400 143032661 306 306 306 306 0
382 20241118 130300 143032661 306 306 306 306 0
383 20241118 130200 143032661 306 306 306 306 0
384 20241118 130100 143032661 306 306 306 306 0
385 20241118 130000 143032661 306 306 306 306 3
386 20241118 125900 143031743 302 302 302 302 0
387 20241118 125800 143031743 302 302 302 302 0
388 20241118 125700 143031743 302 302 302 302 0
389 20241118 125600 143031743 302 302 302 302 0
390 20241118 125500 143031743 302 302 302 302 1
391 20241118 125400 143031441 306 306 306 306 0
392 20241118 125300 143031441 306 306 306 306 0
393 20241118 125200 143031441 306 306 306 306 2
394 20241118 125100 143030829 302 302 302 302 1
395 20241118 125000 143030527 307 307 307 307 0
396 20241118 124900 143030527 307 307 307 307 0
397 20241118 124800 143030527 307 307 307 307 0
398 20241118 124700 143030527 307 306 307 306 70
399 20241118 124600 143009097 302 302 302 302 0
400 20241118 124500 143009097 302 302 302 302 168
401 20241118 124400 142958361 303 303 303 303 200
402 20241118 124300 142897761 303 303 303 303 0
403 20241118 124200 142897761 303 305 305 303 5441
404 20241118 124100 141247106 308 308 308 308 0
405 20241118 124000 141247106 308 308 308 308 0
406 20241118 123900 141247106 308 308 308 308 0
407 20241118 123800 141247106 308 308 308 308 0
408 20241118 123700 141247106 308 308 308 308 0
409 20241118 123600 141247106 308 308 308 308 1003
410 20241118 123500 140938182 308 308 308 308 2
411 20241118 123400 140937566 309 309 309 308 10311
412 20241118 123300 137755656 314 313 314 313 1600
413 20241118 123200 137253807 313 309 313 309 4720
414 20241118 123100 135791545 308 307 308 307 10512
415 20241118 123000 132553897 307 306 307 306 3402
416 20241118 122900 131511528 306 305 306 305 1000
417 20241118 122800 131206178 304 304 304 304 0
418 20241118 122700 131206178 304 304 304 304 120
419 20241118 122600 131169698 306 306 306 306 0
420 20241118 122500 131169698 306 306 306 306 12
421 20241118 122400 131166026 306 305 306 305 3583
422 20241118 122300 130072900 305 305 305 305 0
423 20241118 122200 130072900 305 301 305 301 4330
424 20241118 122100 128764163 301 300 301 300 6000
425 20241118 122000 126961163 300 300 300 300 4
426 20241118 121900 126959963 300 300 300 300 1000
427 20241118 121800 126659963 300 300 300 300 2000
428 20241118 121700 126059963 300 300 300 300 1300
429 20241118 121600 125669963 300 300 300 300 0
430 20241118 121500 125669963 300 300 300 300 330
431 20241118 121400 125570963 300 300 300 300 0
432 20241118 121300 125570963 300 300 300 300 520
433 20241118 121200 125414963 301 301 301 301 0
434 20241118 121100 125414963 301 301 301 301 0
435 20241118 121000 125414963 301 301 301 301 0
436 20241118 120900 125414963 301 301 301 301 1200
437 20241118 120800 125053763 300 300 300 300 10
438 20241118 120700 125050763 301 300 301 300 1000
439 20241118 120600 124749863 299 299 299 299 24
440 20241118 120500 124742687 299 300 300 299 88
441 20241118 120400 124716373 301 301 301 301 0
442 20241118 120300 124716373 301 301 301 301 83
443 20241118 120200 124691390 299 299 299 299 18
444 20241118 120100 124686008 300 300 300 300 0
445 20241118 120000 124686008 300 300 300 300 0
446 20241118 115900 124686008 300 300 300 300 0
447 20241118 115800 124686008 300 300 300 300 0
448 20241118 115700 124686008 300 300 300 300 10166
449 20241118 115600 121636208 300 300 300 300 1000
450 20241118 115500 121336208 300 300 300 299 1001
451 20241118 115400 121035909 302 302 302 302 0
452 20241118 115300 121035909 302 302 302 302 0
453 20241118 115200 121035909 302 302 302 302 0
454 20241118 115100 121035909 302 302 302 302 4
455 20241118 115000 121034701 300 302 302 300 3138
456 20241118 114900 120093291 300 300 300 300 0
457 20241118 114800 120093291 300 300 300 300 1200
458 20241118 114700 119733291 300 300 300 300 0
459 20241118 114600 119733291 300 300 300 300 0
460 20241118 114500 119733291 300 300 300 300 2970
461 20241118 114400 118842291 300 300 300 300 2735
462 20241118 114300 118021791 300 300 300 300 1010
463 20241118 114200 117718791 300 298 300 298 10975
464 20241118 114100 114427193 299 299 299 299 0
465 20241118 114000 114427193 299 299 299 299 10000
466 20241118 113900 111437193 299 299 299 299 0
467 20241118 113800 111437193 299 299 299 299 0
468 20241118 113700 111437193 299 299 299 299 0
469 20241118 113600 111437193 299 299 299 299 0
470 20241118 113500 111437193 299 299 299 299 0
471 20241118 113400 111437193 299 299 299 299 0
472 20241118 113300 111437193 299 299 299 299 0
473 20241118 113200 111437193 299 299 299 299 0
474 20241118 113100 111437193 299 299 299 299 0
475 20241118 113000 111437193 299 299 299 299 0
476 20241118 112900 111437193 299 299 299 299 1
477 20241118 112800 111436894 299 299 299 299 0
478 20241118 112700 111436894 299 299 299 299 3
479 20241118 112600 111435997 299 299 299 299 0
480 20241118 112500 111435997 299 299 299 299 0
481 20241118 112400 111435997 299 299 299 299 0
482 20241118 112300 111435997 299 299 299 299 0
483 20241118 112200 111435997 299 299 299 299 0
484 20241118 112100 111435997 299 299 299 299 0
485 20241118 112000 111435997 299 299 299 296 563
486 20241118 111900 111269037 296 296 296 296 0
487 20241118 111800 111269037 296 296 296 296 0
488 20241118 111700 111269037 296 299 299 296 23
489 20241118 111600 111262220 299 299 299 299 6
490 20241118 111500 111260426 296 296 296 296 0
491 20241118 111400 111260426 296 296 296 296 0
492 20241118 111300 111260426 296 296 296 296 6284
493 20241118 111200 109400362 296 298 298 296 1184
494 20241118 111100 109047758 298 298 298 298 0
495 20241118 111000 109047758 298 298 298 298 64
496 20241118 110900 109028686 296 296 296 296 12
497 20241118 110800 109025134 297 297 297 297 1
498 20241118 110700 109024837 299 299 299 299 0
499 20241118 110600 109024837 299 299 299 299 0
500 20241118 110500 109024837 299 299 299 299 0
501 20241118 110400 109024837 299 299 299 299 2
502 20241118 110300 109024239 296 296 296 296 0
503 20241118 110200 109024239 296 296 296 296 0
504 20241118 110100 109024239 296 296 296 296 0
505 20241118 110000 109024239 296 296 296 296 0
506 20241118 105900 109024239 296 297 297 296 118
507 20241118 105800 108989297 298 298 298 298 0
508 20241118 105700 108989297 298 298 298 298 2
509 20241118 105600 108988701 299 299 299 299 50
510 20241118 105500 108973751 299 299 299 299 6002
511 20241118 105400 107179153 299 299 299 299 20
512 20241118 105300 107173173 298 298 298 298 1900
513 20241118 105200 106606973 297 297 297 297 0
514 20241118 105100 106606973 297 297 297 297 33
515 20241118 105000 106597172 298 298 298 298 70
516 20241118 104900 106576312 297 297 297 297 0
517 20241118 104800 106576312 297 297 297 297 2
518 20241118 104700 106575718 297 297 297 297 0
519 20241118 104600 106575718 297 297 297 297 0
520 20241118 104500 106575718 297 297 297 297 3641
521 20241118 104400 105494341 297 297 297 297 3
522 20241118 104300 105493450 298 298 298 298 100
523 20241118 104200 105463650 298 297 298 296 12564
524 20241118 104100 101742729 297 297 297 297 8088
525 20241118 104000 99340593 298 298 298 298 4001
526 20241118 103900 98148295 300 300 300 300 12
527 20241118 103800 98144695 300 300 300 300 74
528 20241118 103700 98122495 300 300 300 300 0
529 20241118 103600 98122495 300 300 300 300 546
530 20241118 103500 97958695 300 300 300 300 0
531 20241118 103400 97958695 300 300 300 300 54
532 20241118 103300 97942495 298 300 301 298 1100
533 20241118 103200 97613400 300 300 300 300 2011
534 20241118 103100 97010100 299 299 299 299 0
535 20241118 103000 97010100 299 299 299 299 2000
536 20241118 102900 96412100 297 297 297 297 37
537 20241118 102800 96401111 297 297 297 297 0
538 20241118 102700 96401111 297 297 297 297 0
539 20241118 102600 96401111 297 297 297 297 0
540 20241118 102500 96401111 297 297 297 297 1200
541 20241118 102400 96044711 300 300 300 300 0
542 20241118 102300 96044711 300 300 300 300 300
543 20241118 102200 95954711 300 300 300 300 0
544 20241118 102100 95954711 300 300 300 300 0
545 20241118 102000 95954711 300 300 300 300 0
546 20241118 101900 95954711 300 298 300 298 7944
547 20241118 101800 93587377 298 298 298 298 1020
548 20241118 101700 93283417 298 297 298 297 2268
549 20241118 101600 92609810 298 297 298 297 3558
550 20241118 101500 91551556 297 297 297 297 8
551 20241118 101400 91549180 297 297 297 297 2
552 20241118 101300 91548586 294 294 294 294 1004
553 20241118 101200 91253410 294 294 294 294 10000
554 20241118 101100 88313410 294 295 295 293 10124
555 20241118 101000 85339231 295 296 296 295 10003
556 20241118 100900 82379073 296 299 299 296 8000
557 20241118 100800 79992518 299 297 300 297 959
558 20241118 100700 79707186 296 294 296 294 41291
559 20241118 100600 67522735 296 299 299 291 8869
560 20241118 100500 64928342 295 299 299 295 20000
561 20241118 100400 58995037 300 300 300 300 673
562 20241118 100300 58793137 301 301 301 301 1724
563 20241118 100200 58274213 302 302 302 302 0
564 20241118 100100 58274213 302 302 302 302 248
565 20241118 100000 58199317 302 302 302 302 0
566 20241118 095900 58199317 302 303 303 298 16478
567 20241118 095800 53288850 303 302 303 302 1011
568 20241118 095700 52983517 302 302 302 302 190
569 20241118 095600 52926137 302 302 302 302 0
570 20241118 095500 52926137 302 302 302 301 2410
571 20241118 095400 52199317 304 304 304 304 0
572 20241118 095300 52199317 304 304 304 296 19938
573 20241118 095200 46251646 304 304 304 304 1653
574 20241118 095100 45749134 304 304 304 304 677
575 20241118 095000 45543326 306 306 306 306 96
576 20241118 094900 45513950 306 306 306 306 0
577 20241118 094800 45513950 306 306 306 306 15
578 20241118 094700 45509360 307 307 307 305 24
579 20241118 094600 45502028 307 307 307 307 12
580 20241118 094500 45498344 306 306 306 306 27
581 20241118 094400 45490082 307 306 307 306 134
582 20241118 094300 45449037 306 306 306 306 1000
583 20241118 094200 45143037 303 303 303 303 0
584 20241118 094100 45143037 303 303 303 303 1465
585 20241118 094000 44699142 303 305 305 303 1498
586 20241118 093900 44243062 308 308 308 308 1500
587 20241118 093800 43781062 308 306 308 303 3802
588 20241118 093700 42628215 306 309 309 306 1023
589 20241118 093600 42315144 309 309 309 309 0
590 20241118 093500 42315144 309 309 309 309 1
591 20241118 093400 42314835 309 306 309 306 4504
592 20241118 093300 40932101 307 307 307 307 500
593 20241118 093200 40778601 307 306 307 305 6257
594 20241118 093100 38859099 307 307 307 307 111
595 20241118 093000 38825022 306 306 306 306 144
596 20241118 092900 38780958 307 307 307 307 5
597 20241118 092800 38779423 307 307 307 307 1300
598 20241118 092700 38380323 306 306 306 306 105
599 20241118 092600 38348193 307 307 307 307 1144
600 20241118 092500 37996985 307 307 309 307 20
601 20241118 092400 37990826 307 307 307 307 0
602 20241118 092300 37990826 307 307 307 307 1513
603 20241118 092200 37526335 307 303 307 303 17433
604 20241118 092100 32209766 304 301 304 301 4312
605 20241118 092000 30905841 301 300 301 300 31
606 20241118 091900 30896540 301 301 301 301 0
607 20241118 091800 30896540 301 303 303 296 26991
608 20241118 091700 22885282 299 301 301 299 3580
609 20241118 091600 21814848 303 303 303 303 0
610 20241118 091500 21814848 303 301 303 301 241
611 20241118 091400 21742303 301 302 302 301 2856
612 20241118 091300 20882133 304 304 304 304 1497
613 20241118 091200 20427045 304 304 304 304 33
614 20241118 091100 20417013 302 302 302 302 0
615 20241118 091000 20417013 302 304 304 302 158
616 20241118 090900 20369139 304 304 304 304 600
617 20241118 090800 20186739 304 304 304 304 1007
618 20241118 090700 19880611 304 300 304 298 23055
619 20241118 090600 12966162 298 298 298 298 11056
620 20241118 090500 9671474 296 298 298 296 10004
621 20241118 090400 6690344 298 298 298 297 4574
622 20241118 090300 5327628 298 298 298 298 4
623 20241118 090200 5326436 304 300 304 300 5451
624 20241118 090100 3690732 300 302 302 300 7815
625 20241118 090000 1343102 307 301 309 300 4450