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

626
043200/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192400,44530183,503,503,503,503,4033
20241118,192300,44530183,503,503,503,503,0
20241118,192200,44530183,503,503,503,503,0
20241118,192100,44530183,503,503,503,503,0
20241118,192000,44530183,503,503,503,503,0
20241118,191900,44530183,503,503,503,503,0
20241118,191800,44530183,503,503,503,503,0
20241118,191700,44530183,503,503,503,503,0
20241118,191600,44530183,503,503,503,503,0
20241118,191500,44530183,503,503,503,503,0
20241118,191400,44530183,503,503,503,503,0
20241118,191300,44530183,503,503,503,503,0
20241118,191200,44530183,503,503,503,503,0
20241118,191100,44530183,503,503,503,503,0
20241118,191000,44530183,503,503,503,503,0
20241118,190900,44530183,503,503,503,503,0
20241118,190800,44530183,503,503,503,503,0
20241118,190700,44530183,503,503,503,503,0
20241118,190600,44530183,503,503,503,503,0
20241118,190500,44530183,503,503,503,503,0
20241118,190400,44530183,503,503,503,503,0
20241118,190300,44530183,503,503,503,503,0
20241118,190200,44530183,503,503,503,503,0
20241118,190100,44530183,503,503,503,503,0
20241118,190000,44530183,503,503,503,503,0
20241118,185900,44530183,503,503,503,503,0
20241118,185800,44530183,503,503,503,503,0
20241118,185700,44530183,503,503,503,503,0
20241118,185600,44530183,503,503,503,503,0
20241118,185500,44530183,503,503,503,503,0
20241118,185400,44530183,503,503,503,503,4033
20241118,185300,44530183,503,503,503,503,0
20241118,185200,44530183,503,503,503,503,0
20241118,185100,44530183,503,503,503,503,0
20241118,185000,44530183,503,503,503,503,0
20241118,184900,44530183,503,503,503,503,0
20241118,184800,44530183,503,503,503,503,0
20241118,184700,44530183,503,503,503,503,0
20241118,184600,44530183,503,503,503,503,0
20241118,184500,44530183,503,503,503,503,0
20241118,184400,44530183,503,503,503,503,0
20241118,184300,44530183,503,503,503,503,0
20241118,184200,44530183,503,503,503,503,0
20241118,184100,44530183,503,503,503,503,0
20241118,184000,44530183,503,503,503,503,0
20241118,183900,44530183,503,503,503,503,0
20241118,183800,44530183,503,503,503,503,0
20241118,183700,44530183,503,503,503,503,0
20241118,183600,44530183,503,503,503,503,0
20241118,183500,44530183,503,503,503,503,0
20241118,183400,44530183,503,503,503,503,0
20241118,183300,44530183,503,503,503,503,0
20241118,183200,44530183,503,503,503,503,0
20241118,183100,44530183,503,503,503,503,0
20241118,183000,44530183,503,503,503,503,0
20241118,182900,44530183,503,503,503,503,0
20241118,182800,44530183,503,503,503,503,0
20241118,182700,44530183,503,503,503,503,0
20241118,182600,44530183,503,503,503,503,0
20241118,182500,44530183,503,503,503,503,0
20241118,182400,44530183,503,503,503,503,4033
20241118,182300,44530183,503,503,503,503,0
20241118,182200,44530183,503,503,503,503,0
20241118,182100,44530183,503,503,503,503,0
20241118,182000,44530183,503,503,503,503,0
20241118,181900,44530183,503,503,503,503,0
20241118,181800,44530183,503,503,503,503,0
20241118,181700,44530183,503,503,503,503,0
20241118,181600,44530183,503,503,503,503,0
20241118,181500,44530183,503,503,503,503,0
20241118,181400,44530183,503,503,503,503,0
20241118,181300,44530183,503,503,503,503,0
20241118,181200,44530183,503,503,503,503,0
20241118,181100,44530183,503,503,503,503,0
20241118,181000,44530183,503,503,503,503,0
20241118,180900,44530183,503,503,503,503,0
20241118,180800,44530183,503,503,503,503,0
20241118,180700,44530183,503,503,503,503,0
20241118,180600,44530183,503,503,503,503,0
20241118,180500,44530183,503,503,503,503,0
20241118,180400,44530183,503,503,503,503,0
20241118,180300,44530183,503,503,503,503,0
20241118,180200,44530183,503,503,503,503,0
20241118,180100,44530183,503,503,503,503,0
20241118,180000,44530183,503,503,503,503,0
20241118,175900,44530183,503,503,503,503,0
20241118,175800,44530183,503,503,503,503,0
20241118,175700,44530183,503,503,503,503,0
20241118,175600,44530183,503,503,503,503,0
20241118,175500,44530183,503,503,503,503,0
20241118,175400,44530183,503,503,503,503,4033
20241118,175300,44530183,503,503,503,503,0
20241118,175200,44530183,503,503,503,503,0
20241118,175100,44530183,503,503,503,503,0
20241118,175000,44530183,503,503,503,503,0
20241118,174900,44530183,503,503,503,503,0
20241118,174800,44530183,503,503,503,503,0
20241118,174700,44530183,503,503,503,503,0
20241118,174600,44530183,503,503,503,503,0
20241118,174500,44530183,503,503,503,503,0
20241118,174400,44530183,503,503,503,503,0
20241118,174300,44530183,503,503,503,503,0
20241118,174200,44530183,503,503,503,503,0
20241118,174100,44530183,503,503,503,503,0
20241118,174000,44530183,503,503,503,503,0
20241118,173900,44530183,503,503,503,503,0
20241118,173800,44530183,503,503,503,503,0
20241118,173700,44530183,503,503,503,503,0
20241118,173600,44530183,503,503,503,503,0
20241118,173500,44530183,503,503,503,503,0
20241118,173400,44530183,503,503,503,503,0
20241118,173300,44530183,503,503,503,503,0
20241118,173200,44530183,503,503,503,503,0
20241118,173100,44530183,503,503,503,503,0
20241118,173000,44530183,503,503,503,503,0
20241118,172900,44530183,503,503,503,503,0
20241118,172800,44530183,503,503,503,503,0
20241118,172700,44530183,503,503,503,503,0
20241118,172600,44530183,503,503,503,503,0
20241118,172500,44530183,503,503,503,503,0
20241118,172400,44530183,503,503,503,503,4033
20241118,172300,44530183,503,503,503,503,0
20241118,172200,44530183,503,503,503,503,0
20241118,172100,44530183,503,503,503,503,0
20241118,172000,44530183,503,503,503,503,0
20241118,171900,44530183,503,503,503,503,0
20241118,171800,44530183,503,503,503,503,0
20241118,171700,44530183,503,503,503,503,0
20241118,171600,44530183,503,503,503,503,0
20241118,171500,44530183,503,503,503,503,0
20241118,171400,44530183,503,503,503,503,0
20241118,171300,44530183,503,503,503,503,0
20241118,171200,44530183,503,503,503,503,0
20241118,171100,44530183,503,503,503,503,0
20241118,171000,44530183,503,503,503,503,0
20241118,170900,44530183,503,503,503,503,0
20241118,170800,44530183,503,503,503,503,0
20241118,170700,44530183,503,503,503,503,0
20241118,170600,44530183,503,503,503,503,0
20241118,170500,44530183,503,503,503,503,0
20241118,170400,44530183,503,503,503,503,0
20241118,170300,44530183,503,503,503,503,0
20241118,170200,44530183,503,503,503,503,0
20241118,170100,44530183,503,503,503,503,0
20241118,170000,44530183,503,503,503,503,0
20241118,165900,44530183,503,503,503,503,0
20241118,165800,44530183,503,503,503,503,0
20241118,165700,44530183,503,503,503,503,0
20241118,165600,44530183,503,503,503,503,0
20241118,165500,44530183,503,503,503,503,0
20241118,165400,44530183,503,503,503,503,4033
20241118,165300,44530183,503,503,503,503,0
20241118,165200,44530183,503,503,503,503,0
20241118,165100,44530183,503,503,503,503,0
20241118,165000,44530183,503,503,503,503,0
20241118,164900,44530183,503,503,503,503,0
20241118,164800,44530183,503,503,503,503,0
20241118,164700,44530183,503,503,503,503,0
20241118,164600,44530183,503,503,503,503,0
20241118,164500,44530183,503,503,503,503,0
20241118,164400,44530183,503,503,503,503,0
20241118,164300,44530183,503,503,503,503,0
20241118,164200,44530183,503,503,503,503,0
20241118,164100,44530183,503,503,503,503,0
20241118,164000,44530183,503,503,503,503,0
20241118,163900,44530183,503,503,503,503,0
20241118,163800,44530183,503,503,503,503,0
20241118,163700,44530183,503,503,503,503,0
20241118,163600,44530183,503,503,503,503,0
20241118,163500,44530183,503,503,503,503,0
20241118,163400,44530183,503,503,503,503,0
20241118,163300,44530183,503,503,503,503,0
20241118,163200,44530183,503,503,503,503,0
20241118,163100,44530183,503,503,503,503,0
20241118,163000,44530183,503,503,503,503,0
20241118,162900,44530183,503,503,503,503,0
20241118,162800,44530183,503,503,503,503,0
20241118,162700,44530183,503,503,503,503,0
20241118,162600,44530183,503,503,503,503,0
20241118,162500,44530183,503,503,503,503,0
20241118,162400,44530183,503,503,503,503,4033
20241118,162300,44530183,503,503,503,503,0
20241118,162200,44530183,503,503,503,503,0
20241118,162100,44530183,503,503,503,503,0
20241118,162000,44530183,503,503,503,503,0
20241118,161900,44530183,503,503,503,503,0
20241118,161800,44530183,503,503,503,503,0
20241118,161700,44530183,503,503,503,503,0
20241118,161600,44530183,503,503,503,503,0
20241118,161500,44530183,503,503,503,503,0
20241118,161400,44530183,503,503,503,503,0
20241118,161300,44530183,503,503,503,503,0
20241118,161200,44530183,503,503,503,503,0
20241118,161100,44530183,503,503,503,503,0
20241118,161000,44530183,503,503,503,503,0
20241118,160900,44530183,503,503,503,503,0
20241118,160800,44530183,503,503,503,503,0
20241118,160700,44530183,503,503,503,503,0
20241118,160600,44530183,503,503,503,503,0
20241118,160500,44530183,503,503,503,503,0
20241118,160400,44530183,503,503,503,503,0
20241118,160300,44530183,503,503,503,503,0
20241118,160200,44530183,503,503,503,503,0
20241118,160100,44530183,503,503,503,503,0
20241118,160000,44530183,503,503,503,503,0
20241118,155900,44530183,503,503,503,503,0
20241118,155800,44530183,503,503,503,503,0
20241118,155700,44530183,503,503,503,503,0
20241118,155600,44530183,503,503,503,503,0
20241118,155500,44530183,503,503,503,503,0
20241118,155400,44530183,503,503,503,503,4033
20241118,155300,44530183,503,503,503,503,0
20241118,155200,44530183,503,503,503,503,0
20241118,155100,44530183,503,503,503,503,0
20241118,155000,44530183,503,503,503,503,0
20241118,154900,44530183,503,503,503,503,0
20241118,154800,44530183,503,503,503,503,0
20241118,154700,44530183,503,503,503,503,0
20241118,154600,44530183,503,503,503,503,0
20241118,154500,44530183,503,503,503,503,0
20241118,154400,44530183,503,503,503,503,0
20241118,154300,44530183,503,503,503,503,0
20241118,154200,44530183,503,503,503,503,0
20241118,154100,44530183,503,503,503,503,0
20241118,154000,44530183,503,503,503,503,0
20241118,153900,44530183,503,503,503,503,0
20241118,153800,44530183,503,503,503,503,0
20241118,153700,44530183,503,503,503,503,0
20241118,153600,44530183,503,503,503,503,0
20241118,153500,44530183,503,503,503,503,0
20241118,153400,44530183,503,503,503,503,0
20241118,153300,44530183,503,503,503,503,0
20241118,153200,44530183,503,503,503,503,0
20241118,153100,44530183,503,503,503,503,0
20241118,153000,44530183,503,503,503,503,4033
20241118,152900,42501584,509,509,509,509,0
20241118,152800,42501584,509,509,509,509,0
20241118,152700,42501584,509,509,509,509,0
20241118,152600,42501584,509,509,509,509,0
20241118,152500,42501584,509,509,509,509,0
20241118,152400,42501584,509,509,509,509,0
20241118,152300,42501584,509,509,509,509,0
20241118,152200,42501584,509,509,509,509,0
20241118,152100,42501584,509,509,509,509,0
20241118,152000,42501584,509,509,509,509,0
20241118,151900,42501584,509,512,512,509,452
20241118,151800,42270782,513,513,513,513,0
20241118,151700,42270782,513,513,513,513,0
20241118,151600,42270782,513,513,513,513,3
20241118,151500,42269243,513,513,513,513,0
20241118,151400,42269243,513,513,513,513,0
20241118,151300,42269243,513,513,513,513,0
20241118,151200,42269243,513,513,513,513,594
20241118,151100,41964521,513,513,513,513,0
20241118,151000,41964521,513,513,513,513,5
20241118,150900,41961956,513,513,513,513,0
20241118,150800,41961956,513,513,513,513,46
20241118,150700,41938358,512,512,512,512,3
20241118,150600,41936822,512,512,512,512,0
20241118,150500,41936822,512,512,512,512,0
20241118,150400,41936822,512,512,512,512,0
20241118,150300,41936822,512,512,512,512,0
20241118,150200,41936822,512,512,512,512,1
20241118,150100,41936310,512,512,512,512,0
20241118,150000,41936310,512,512,512,512,2
20241118,145900,41935286,511,511,511,511,18
20241118,145800,41926088,512,512,512,512,0
20241118,145700,41926088,512,512,512,512,0
20241118,145600,41926088,512,512,512,512,0
20241118,145500,41926088,512,512,512,512,64
20241118,145400,41893320,512,512,512,512,0
20241118,145300,41893320,512,512,512,512,0
20241118,145200,41893320,512,512,512,512,0
20241118,145100,41893320,512,512,512,512,0
20241118,145000,41893320,512,512,512,512,2400
20241118,144900,40664520,513,513,513,513,20
20241118,144800,40654260,512,512,512,512,1000
20241118,144700,40142260,513,514,514,513,57
20241118,144600,40113012,514,514,514,514,3
20241118,144500,40111470,516,516,516,516,0
20241118,144400,40111470,516,516,516,516,0
20241118,144300,40111470,516,516,516,516,0
20241118,144200,40111470,516,516,516,516,45
20241118,144100,40088250,516,516,516,516,0
20241118,144000,40088250,516,516,516,516,0
20241118,143900,40088250,516,516,516,516,3
20241118,143800,40086702,516,516,516,516,22
20241118,143700,40075350,516,516,516,516,0
20241118,143600,40075350,516,516,516,516,0
20241118,143500,40075350,516,516,516,516,0
20241118,143400,40075350,516,516,516,516,0
20241118,143300,40075350,516,516,516,516,0
20241118,143200,40075350,516,516,516,516,4
20241118,143100,40073286,512,512,512,512,0
20241118,143000,40073286,512,512,512,512,0
20241118,142900,40073286,512,512,512,512,0
20241118,142800,40073286,512,512,512,512,0
20241118,142700,40073286,512,512,512,512,0
20241118,142600,40073286,512,512,512,512,0
20241118,142500,40073286,512,512,512,512,79
20241118,142400,40032838,512,512,512,512,1
20241118,142300,40032326,512,512,512,512,0
20241118,142200,40032326,512,513,513,512,11
20241118,142100,40026690,513,513,513,513,0
20241118,142000,40026690,513,513,513,513,0
20241118,141900,40026690,513,513,513,513,0
20241118,141800,40026690,513,513,513,513,0
20241118,141700,40026690,513,513,513,513,0
20241118,141600,40026690,513,513,513,513,0
20241118,141500,40026690,513,513,513,513,0
20241118,141400,40026690,513,513,513,513,0
20241118,141300,40026690,513,513,513,513,0
20241118,141200,40026690,513,513,513,513,0
20241118,141100,40026690,513,513,513,513,0
20241118,141000,40026690,513,513,513,513,0
20241118,140900,40026690,513,513,513,513,0
20241118,140800,40026690,513,513,513,513,0
20241118,140700,40026690,513,513,513,513,0
20241118,140600,40026690,513,513,513,513,1
20241118,140500,40026177,516,516,516,516,0
20241118,140400,40026177,516,516,516,516,0
20241118,140300,40026177,516,516,516,516,0
20241118,140200,40026177,516,516,516,516,0
20241118,140100,40026177,516,516,516,516,10
20241118,140000,40021017,516,516,516,516,0
20241118,135900,40021017,516,516,516,516,0
20241118,135800,40021017,516,516,516,516,0
20241118,135700,40021017,516,516,516,516,0
20241118,135600,40021017,516,516,516,516,0
20241118,135500,40021017,516,516,516,516,0
20241118,135400,40021017,516,516,516,516,0
20241118,135300,40021017,516,515,516,515,250
20241118,135200,39892062,516,516,516,516,0
20241118,135100,39892062,516,516,516,516,0
20241118,135000,39892062,516,516,516,516,0
20241118,134900,39892062,516,516,516,516,0
20241118,134800,39892062,516,515,516,515,48
20241118,134700,39867295,510,510,510,510,0
20241118,134600,39867295,510,510,510,510,1
20241118,134500,39866785,510,512,512,510,7323
20241118,134400,36126892,516,516,516,516,0
20241118,134300,36126892,516,511,516,511,3308
20241118,134200,34436499,513,513,513,513,0
20241118,134100,34436499,513,513,513,513,506
20241118,134000,34176921,513,514,514,511,2770
20241118,133900,32757354,519,519,519,519,0
20241118,133800,32757354,519,519,519,519,1
20241118,133700,32756835,514,516,516,514,112
20241118,133600,32699206,517,517,517,517,2
20241118,133500,32698172,520,520,520,520,148
20241118,133400,32621212,520,520,520,520,0
20241118,133300,32621212,520,520,520,520,33
20241118,133200,32604052,521,521,521,521,0
20241118,133100,32604052,521,521,521,521,1
20241118,133000,32603531,519,519,519,519,0
20241118,132900,32603531,519,519,519,519,0
20241118,132800,32603531,519,519,519,519,0
20241118,132700,32603531,519,519,519,519,0
20241118,132600,32603531,519,519,519,519,1
20241118,132500,32603012,522,522,522,522,0
20241118,132400,32603012,522,520,522,520,47
20241118,132300,32578522,515,515,515,515,0
20241118,132200,32578522,515,515,515,515,0
20241118,132100,32578522,515,516,516,515,882
20241118,132000,32124271,516,516,516,516,0
20241118,131900,32124271,516,516,516,516,0
20241118,131800,32124271,516,516,516,516,20
20241118,131700,32113951,516,516,516,516,0
20241118,131600,32113951,516,517,517,516,312
20241118,131500,31952876,522,522,522,522,0
20241118,131400,31952876,522,522,522,522,0
20241118,131300,31952876,522,522,522,522,1
20241118,131200,31952354,522,522,522,522,0
20241118,131100,31952354,522,522,522,522,0
20241118,131000,31952354,522,522,522,522,0
20241118,130900,31952354,522,522,522,522,0
20241118,130800,31952354,522,522,522,522,0
20241118,130700,31952354,522,522,522,522,4171
20241118,130600,29775092,517,517,517,517,0
20241118,130500,29775092,517,518,518,517,435
20241118,130400,29549775,523,523,523,523,0
20241118,130300,29549775,523,523,523,523,6000
20241118,130200,26411775,523,523,523,523,0
20241118,130100,26411775,523,523,523,523,0
20241118,130000,26411775,523,522,523,522,1069
20241118,125900,25852689,520,520,520,520,0
20241118,125800,25852689,520,520,520,520,0
20241118,125700,25852689,520,520,520,520,0
20241118,125600,25852689,520,520,520,520,0
20241118,125500,25852689,520,520,520,520,0
20241118,125400,25852689,520,520,520,520,0
20241118,125300,25852689,520,520,520,520,0
20241118,125200,25852689,520,520,520,520,0
20241118,125100,25852689,520,520,520,520,0
20241118,125000,25852689,520,520,520,520,0
20241118,124900,25852689,520,520,520,520,3068
20241118,124800,24257329,520,520,520,520,1532
20241118,124700,23460689,520,520,520,520,0
20241118,124600,23460689,520,520,520,520,0
20241118,124500,23460689,520,520,520,520,0
20241118,124400,23460689,520,520,520,520,0
20241118,124300,23460689,520,520,520,520,6
20241118,124200,23457569,520,520,520,520,0
20241118,124100,23457569,520,520,520,520,0
20241118,124000,23457569,520,520,520,520,0
20241118,123900,23457569,520,520,520,520,0
20241118,123800,23457569,520,520,520,520,0
20241118,123700,23457569,520,520,520,520,0
20241118,123600,23457569,520,520,520,520,0
20241118,123500,23457569,520,520,520,520,0
20241118,123400,23457569,520,520,520,520,0
20241118,123300,23457569,520,520,520,520,0
20241118,123200,23457569,520,520,520,520,0
20241118,123100,23457569,520,520,520,520,0
20241118,123000,23457569,520,520,520,520,0
20241118,122900,23457569,520,520,520,520,0
20241118,122800,23457569,520,520,520,520,30
20241118,122700,23441969,520,520,520,520,1
20241118,122600,23441449,516,516,516,516,0
20241118,122500,23441449,516,516,516,516,0
20241118,122400,23441449,516,516,516,516,0
20241118,122300,23441449,516,516,516,516,0
20241118,122200,23441449,516,516,516,516,0
20241118,122100,23441449,516,516,516,516,1
20241118,122000,23440933,520,520,520,520,0
20241118,121900,23440933,520,520,520,520,0
20241118,121800,23440933,520,520,520,520,0
20241118,121700,23440933,520,520,520,520,0
20241118,121600,23440933,520,520,520,520,1
20241118,121500,23440413,516,516,516,516,0
20241118,121400,23440413,516,516,516,516,0
20241118,121300,23440413,516,516,516,516,0
20241118,121200,23440413,516,519,519,516,30
20241118,121100,23424914,519,519,519,519,0
20241118,121000,23424914,519,519,519,519,0
20241118,120900,23424914,519,519,519,519,0
20241118,120800,23424914,519,519,519,519,0
20241118,120700,23424914,519,519,519,519,0
20241118,120600,23424914,519,519,519,519,0
20241118,120500,23424914,519,519,519,519,0
20241118,120400,23424914,519,519,519,519,0
20241118,120300,23424914,519,519,519,519,0
20241118,120200,23424914,519,519,519,519,0
20241118,120100,23424914,519,519,519,519,0
20241118,120000,23424914,519,519,519,519,0
20241118,115900,23424914,519,519,519,519,0
20241118,115800,23424914,519,519,519,519,7000
20241118,115700,19791914,520,520,520,520,0
20241118,115600,19791914,520,520,520,520,0
20241118,115500,19791914,520,520,520,520,0
20241118,115400,19791914,520,520,520,520,0
20241118,115300,19791914,520,520,520,520,3718
20241118,115200,17858554,523,523,523,523,1
20241118,115100,17858031,519,519,519,519,0
20241118,115000,17858031,519,519,519,519,0
20241118,114900,17858031,519,519,519,519,5
20241118,114800,17855436,519,519,519,519,0
20241118,114700,17855436,519,519,519,519,0
20241118,114600,17855436,519,519,519,519,0
20241118,114500,17855436,519,519,519,519,0
20241118,114400,17855436,519,519,519,519,0
20241118,114300,17855436,519,519,519,519,0
20241118,114200,17855436,519,519,519,519,0
20241118,114100,17855436,519,520,520,519,618
20241118,114000,17534656,520,520,520,520,1
20241118,113900,17534136,523,523,523,523,0
20241118,113800,17534136,523,523,523,523,0
20241118,113700,17534136,523,523,523,523,0
20241118,113600,17534136,523,523,523,523,0
20241118,113500,17534136,523,523,523,523,0
20241118,113400,17534136,523,523,523,523,0
20241118,113300,17534136,523,523,523,523,0
20241118,113200,17534136,523,523,523,523,22
20241118,113100,17522630,520,520,520,520,0
20241118,113000,17522630,520,520,520,520,40
20241118,112900,17501830,523,523,523,523,0
20241118,112800,17501830,523,523,523,523,1721
20241118,112700,16601747,524,524,524,524,3
20241118,112600,16600175,526,526,526,526,0
20241118,112500,16600175,526,526,526,526,0
20241118,112400,16600175,526,526,526,526,0
20241118,112300,16600175,526,526,526,526,0
20241118,112200,16600175,526,526,526,526,0
20241118,112100,16600175,526,526,526,526,0
20241118,112000,16600175,526,526,526,526,0
20241118,111900,16600175,526,526,526,526,0
20241118,111800,16600175,526,525,526,525,1001
20241118,111700,16074649,525,525,525,525,0
20241118,111600,16074649,525,525,525,525,1
20241118,111500,16074124,520,520,520,520,0
20241118,111400,16074124,520,520,520,520,0
20241118,111300,16074124,520,520,520,520,1
20241118,111200,16073604,520,520,520,520,0
20241118,111100,16073604,520,520,520,520,0
20241118,111000,16073604,520,520,520,520,0
20241118,110900,16073604,520,520,520,520,0
20241118,110800,16073604,520,520,520,520,0
20241118,110700,16073604,520,520,520,520,0
20241118,110600,16073604,520,520,520,520,0
20241118,110500,16073604,520,520,520,520,0
20241118,110400,16073604,520,520,520,520,3000
20241118,110300,14513604,520,520,520,520,0
20241118,110200,14513604,520,521,521,520,3704
20241118,110100,12587327,526,526,526,526,0
20241118,110000,12587327,526,526,526,526,0
20241118,105900,12587327,526,526,526,526,0
20241118,105800,12587327,526,526,526,526,0
20241118,105700,12587327,526,526,526,526,0
20241118,105600,12587327,526,526,526,526,0
20241118,105500,12587327,526,526,526,526,0
20241118,105400,12587327,526,526,526,526,0
20241118,105300,12587327,526,525,526,525,497
20241118,105200,12325958,525,525,525,525,0
20241118,105100,12325958,525,525,525,525,0
20241118,105000,12325958,525,525,525,525,0
20241118,104900,12325958,525,525,525,525,0
20241118,104800,12325958,525,525,525,525,20
20241118,104700,12315458,525,525,525,525,0
20241118,104600,12315458,525,525,525,525,0
20241118,104500,12315458,525,525,525,525,0
20241118,104400,12315458,525,525,525,525,1
20241118,104300,12314933,525,525,525,525,0
20241118,104200,12314933,525,525,525,525,1
20241118,104100,12314408,521,521,521,521,0
20241118,104000,12314408,521,521,521,521,0
20241118,103900,12314408,521,521,521,521,0
20241118,103800,12314408,521,521,521,521,297
20241118,103700,12159671,521,521,521,521,0
20241118,103600,12159671,521,521,521,521,0
20241118,103500,12159671,521,522,522,521,46
20241118,103400,12135699,522,524,524,522,54
20241118,103300,12107406,526,526,526,526,0
20241118,103200,12107406,526,526,526,526,0
20241118,103100,12107406,526,526,526,526,0
20241118,103000,12107406,526,526,526,526,0
20241118,102900,12107406,526,526,526,526,0
20241118,102800,12107406,526,526,526,526,0
20241118,102700,12107406,526,526,526,526,0
20241118,102600,12107406,526,526,526,526,1
20241118,102500,12106880,526,526,526,526,0
20241118,102400,12106880,526,526,526,526,1
20241118,102300,12106354,526,526,526,526,0
20241118,102200,12106354,526,526,526,526,1
20241118,102100,12105828,524,524,524,524,1
20241118,102000,12105304,524,524,524,524,0
20241118,101900,12105304,524,524,524,524,0
20241118,101800,12105304,524,524,524,524,60
20241118,101700,12073864,524,524,524,524,50
20241118,101600,12047664,527,527,527,527,0
20241118,101500,12047664,527,527,527,527,1000
20241118,101400,11520664,527,527,527,527,0
20241118,101300,11520664,527,527,527,527,0
20241118,101200,11520664,527,527,527,527,0
20241118,101100,11520664,527,527,527,527,0
20241118,101000,11520664,527,527,527,527,0
20241118,100900,11520664,527,527,527,527,0
20241118,100800,11520664,527,527,527,527,160
20241118,100700,11436344,527,527,527,527,0
20241118,100600,11436344,527,527,527,527,0
20241118,100500,11436344,527,527,527,527,0
20241118,100400,11436344,527,527,527,527,0
20241118,100300,11436344,527,527,527,527,0
20241118,100200,11436344,527,527,527,527,1
20241118,100100,11435817,529,529,529,529,0
20241118,100000,11435817,529,529,529,529,0
20241118,095900,11435817,529,529,529,529,0
20241118,095800,11435817,529,529,529,529,0
20241118,095700,11435817,529,529,529,529,2
20241118,095600,11434759,529,529,529,529,0
20241118,095500,11434759,529,529,529,529,0
20241118,095400,11434759,529,529,529,529,0
20241118,095300,11434759,529,529,529,529,0
20241118,095200,11434759,529,522,529,522,3442
20241118,095100,9623802,522,522,522,522,0
20241118,095000,9623802,522,522,522,522,0
20241118,094900,9623802,522,522,522,522,0
20241118,094800,9623802,522,522,522,522,1
20241118,094700,9623280,522,522,522,522,64
20241118,094600,9589872,522,522,522,522,11
20241118,094500,9584130,521,521,521,521,66
20241118,094400,9549744,521,521,521,521,33
20241118,094300,9532551,521,521,521,521,1
20241118,094200,9532030,521,521,521,521,0
20241118,094100,9532030,521,521,521,521,0
20241118,094000,9532030,521,521,521,521,0
20241118,093900,9532030,521,521,521,521,0
20241118,093800,9532030,521,521,521,521,0
20241118,093700,9532030,521,521,521,521,0
20241118,093600,9532030,521,521,521,521,0
20241118,093500,9532030,521,521,521,521,1
20241118,093400,9531509,519,519,519,519,0
20241118,093300,9531509,519,522,522,519,2161
20241118,093200,8403612,522,522,522,522,110
20241118,093100,8346192,523,523,523,523,0
20241118,093000,8346192,523,523,523,523,0
20241118,092900,8346192,523,523,523,523,0
20241118,092800,8346192,523,523,523,523,0
20241118,092700,8346192,523,523,523,523,0
20241118,092600,8346192,523,523,523,523,0
20241118,092500,8346192,523,523,523,523,0
20241118,092400,8346192,523,523,523,523,0
20241118,092300,8346192,523,523,523,523,2
20241118,092200,8345146,523,523,523,523,1
20241118,092100,8344623,522,522,522,522,0
20241118,092000,8344623,522,522,522,522,4
20241118,091900,8342535,522,522,522,522,0
20241118,091800,8342535,522,522,522,522,0
20241118,091700,8342535,522,522,522,522,0
20241118,091600,8342535,522,522,522,522,0
20241118,091500,8342535,522,523,523,522,15
20241118,091400,8334691,524,524,524,524,0
20241118,091300,8334691,524,524,524,524,0
20241118,091200,8334691,524,524,524,524,0
20241118,091100,8334691,524,524,524,524,0
20241118,091000,8334691,524,525,525,524,3
20241118,090900,8333118,525,525,525,525,1
20241118,090800,8332593,526,526,526,526,0
20241118,090700,8332593,526,526,526,526,0
20241118,090600,8332593,526,526,526,526,150
20241118,090500,8253693,526,530,530,526,3
20241118,090400,8252111,530,530,530,530,10
20241118,090300,8246811,530,523,531,523,10024
20241118,090200,2935487,522,512,522,512,37
20241118,090100,2916277,511,511,511,511,0
20241118,090000,2916277,511,511,511,511,5707
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192400 44530183 503 503 503 503 4033
3 20241118 192300 44530183 503 503 503 503 0
4 20241118 192200 44530183 503 503 503 503 0
5 20241118 192100 44530183 503 503 503 503 0
6 20241118 192000 44530183 503 503 503 503 0
7 20241118 191900 44530183 503 503 503 503 0
8 20241118 191800 44530183 503 503 503 503 0
9 20241118 191700 44530183 503 503 503 503 0
10 20241118 191600 44530183 503 503 503 503 0
11 20241118 191500 44530183 503 503 503 503 0
12 20241118 191400 44530183 503 503 503 503 0
13 20241118 191300 44530183 503 503 503 503 0
14 20241118 191200 44530183 503 503 503 503 0
15 20241118 191100 44530183 503 503 503 503 0
16 20241118 191000 44530183 503 503 503 503 0
17 20241118 190900 44530183 503 503 503 503 0
18 20241118 190800 44530183 503 503 503 503 0
19 20241118 190700 44530183 503 503 503 503 0
20 20241118 190600 44530183 503 503 503 503 0
21 20241118 190500 44530183 503 503 503 503 0
22 20241118 190400 44530183 503 503 503 503 0
23 20241118 190300 44530183 503 503 503 503 0
24 20241118 190200 44530183 503 503 503 503 0
25 20241118 190100 44530183 503 503 503 503 0
26 20241118 190000 44530183 503 503 503 503 0
27 20241118 185900 44530183 503 503 503 503 0
28 20241118 185800 44530183 503 503 503 503 0
29 20241118 185700 44530183 503 503 503 503 0
30 20241118 185600 44530183 503 503 503 503 0
31 20241118 185500 44530183 503 503 503 503 0
32 20241118 185400 44530183 503 503 503 503 4033
33 20241118 185300 44530183 503 503 503 503 0
34 20241118 185200 44530183 503 503 503 503 0
35 20241118 185100 44530183 503 503 503 503 0
36 20241118 185000 44530183 503 503 503 503 0
37 20241118 184900 44530183 503 503 503 503 0
38 20241118 184800 44530183 503 503 503 503 0
39 20241118 184700 44530183 503 503 503 503 0
40 20241118 184600 44530183 503 503 503 503 0
41 20241118 184500 44530183 503 503 503 503 0
42 20241118 184400 44530183 503 503 503 503 0
43 20241118 184300 44530183 503 503 503 503 0
44 20241118 184200 44530183 503 503 503 503 0
45 20241118 184100 44530183 503 503 503 503 0
46 20241118 184000 44530183 503 503 503 503 0
47 20241118 183900 44530183 503 503 503 503 0
48 20241118 183800 44530183 503 503 503 503 0
49 20241118 183700 44530183 503 503 503 503 0
50 20241118 183600 44530183 503 503 503 503 0
51 20241118 183500 44530183 503 503 503 503 0
52 20241118 183400 44530183 503 503 503 503 0
53 20241118 183300 44530183 503 503 503 503 0
54 20241118 183200 44530183 503 503 503 503 0
55 20241118 183100 44530183 503 503 503 503 0
56 20241118 183000 44530183 503 503 503 503 0
57 20241118 182900 44530183 503 503 503 503 0
58 20241118 182800 44530183 503 503 503 503 0
59 20241118 182700 44530183 503 503 503 503 0
60 20241118 182600 44530183 503 503 503 503 0
61 20241118 182500 44530183 503 503 503 503 0
62 20241118 182400 44530183 503 503 503 503 4033
63 20241118 182300 44530183 503 503 503 503 0
64 20241118 182200 44530183 503 503 503 503 0
65 20241118 182100 44530183 503 503 503 503 0
66 20241118 182000 44530183 503 503 503 503 0
67 20241118 181900 44530183 503 503 503 503 0
68 20241118 181800 44530183 503 503 503 503 0
69 20241118 181700 44530183 503 503 503 503 0
70 20241118 181600 44530183 503 503 503 503 0
71 20241118 181500 44530183 503 503 503 503 0
72 20241118 181400 44530183 503 503 503 503 0
73 20241118 181300 44530183 503 503 503 503 0
74 20241118 181200 44530183 503 503 503 503 0
75 20241118 181100 44530183 503 503 503 503 0
76 20241118 181000 44530183 503 503 503 503 0
77 20241118 180900 44530183 503 503 503 503 0
78 20241118 180800 44530183 503 503 503 503 0
79 20241118 180700 44530183 503 503 503 503 0
80 20241118 180600 44530183 503 503 503 503 0
81 20241118 180500 44530183 503 503 503 503 0
82 20241118 180400 44530183 503 503 503 503 0
83 20241118 180300 44530183 503 503 503 503 0
84 20241118 180200 44530183 503 503 503 503 0
85 20241118 180100 44530183 503 503 503 503 0
86 20241118 180000 44530183 503 503 503 503 0
87 20241118 175900 44530183 503 503 503 503 0
88 20241118 175800 44530183 503 503 503 503 0
89 20241118 175700 44530183 503 503 503 503 0
90 20241118 175600 44530183 503 503 503 503 0
91 20241118 175500 44530183 503 503 503 503 0
92 20241118 175400 44530183 503 503 503 503 4033
93 20241118 175300 44530183 503 503 503 503 0
94 20241118 175200 44530183 503 503 503 503 0
95 20241118 175100 44530183 503 503 503 503 0
96 20241118 175000 44530183 503 503 503 503 0
97 20241118 174900 44530183 503 503 503 503 0
98 20241118 174800 44530183 503 503 503 503 0
99 20241118 174700 44530183 503 503 503 503 0
100 20241118 174600 44530183 503 503 503 503 0
101 20241118 174500 44530183 503 503 503 503 0
102 20241118 174400 44530183 503 503 503 503 0
103 20241118 174300 44530183 503 503 503 503 0
104 20241118 174200 44530183 503 503 503 503 0
105 20241118 174100 44530183 503 503 503 503 0
106 20241118 174000 44530183 503 503 503 503 0
107 20241118 173900 44530183 503 503 503 503 0
108 20241118 173800 44530183 503 503 503 503 0
109 20241118 173700 44530183 503 503 503 503 0
110 20241118 173600 44530183 503 503 503 503 0
111 20241118 173500 44530183 503 503 503 503 0
112 20241118 173400 44530183 503 503 503 503 0
113 20241118 173300 44530183 503 503 503 503 0
114 20241118 173200 44530183 503 503 503 503 0
115 20241118 173100 44530183 503 503 503 503 0
116 20241118 173000 44530183 503 503 503 503 0
117 20241118 172900 44530183 503 503 503 503 0
118 20241118 172800 44530183 503 503 503 503 0
119 20241118 172700 44530183 503 503 503 503 0
120 20241118 172600 44530183 503 503 503 503 0
121 20241118 172500 44530183 503 503 503 503 0
122 20241118 172400 44530183 503 503 503 503 4033
123 20241118 172300 44530183 503 503 503 503 0
124 20241118 172200 44530183 503 503 503 503 0
125 20241118 172100 44530183 503 503 503 503 0
126 20241118 172000 44530183 503 503 503 503 0
127 20241118 171900 44530183 503 503 503 503 0
128 20241118 171800 44530183 503 503 503 503 0
129 20241118 171700 44530183 503 503 503 503 0
130 20241118 171600 44530183 503 503 503 503 0
131 20241118 171500 44530183 503 503 503 503 0
132 20241118 171400 44530183 503 503 503 503 0
133 20241118 171300 44530183 503 503 503 503 0
134 20241118 171200 44530183 503 503 503 503 0
135 20241118 171100 44530183 503 503 503 503 0
136 20241118 171000 44530183 503 503 503 503 0
137 20241118 170900 44530183 503 503 503 503 0
138 20241118 170800 44530183 503 503 503 503 0
139 20241118 170700 44530183 503 503 503 503 0
140 20241118 170600 44530183 503 503 503 503 0
141 20241118 170500 44530183 503 503 503 503 0
142 20241118 170400 44530183 503 503 503 503 0
143 20241118 170300 44530183 503 503 503 503 0
144 20241118 170200 44530183 503 503 503 503 0
145 20241118 170100 44530183 503 503 503 503 0
146 20241118 170000 44530183 503 503 503 503 0
147 20241118 165900 44530183 503 503 503 503 0
148 20241118 165800 44530183 503 503 503 503 0
149 20241118 165700 44530183 503 503 503 503 0
150 20241118 165600 44530183 503 503 503 503 0
151 20241118 165500 44530183 503 503 503 503 0
152 20241118 165400 44530183 503 503 503 503 4033
153 20241118 165300 44530183 503 503 503 503 0
154 20241118 165200 44530183 503 503 503 503 0
155 20241118 165100 44530183 503 503 503 503 0
156 20241118 165000 44530183 503 503 503 503 0
157 20241118 164900 44530183 503 503 503 503 0
158 20241118 164800 44530183 503 503 503 503 0
159 20241118 164700 44530183 503 503 503 503 0
160 20241118 164600 44530183 503 503 503 503 0
161 20241118 164500 44530183 503 503 503 503 0
162 20241118 164400 44530183 503 503 503 503 0
163 20241118 164300 44530183 503 503 503 503 0
164 20241118 164200 44530183 503 503 503 503 0
165 20241118 164100 44530183 503 503 503 503 0
166 20241118 164000 44530183 503 503 503 503 0
167 20241118 163900 44530183 503 503 503 503 0
168 20241118 163800 44530183 503 503 503 503 0
169 20241118 163700 44530183 503 503 503 503 0
170 20241118 163600 44530183 503 503 503 503 0
171 20241118 163500 44530183 503 503 503 503 0
172 20241118 163400 44530183 503 503 503 503 0
173 20241118 163300 44530183 503 503 503 503 0
174 20241118 163200 44530183 503 503 503 503 0
175 20241118 163100 44530183 503 503 503 503 0
176 20241118 163000 44530183 503 503 503 503 0
177 20241118 162900 44530183 503 503 503 503 0
178 20241118 162800 44530183 503 503 503 503 0
179 20241118 162700 44530183 503 503 503 503 0
180 20241118 162600 44530183 503 503 503 503 0
181 20241118 162500 44530183 503 503 503 503 0
182 20241118 162400 44530183 503 503 503 503 4033
183 20241118 162300 44530183 503 503 503 503 0
184 20241118 162200 44530183 503 503 503 503 0
185 20241118 162100 44530183 503 503 503 503 0
186 20241118 162000 44530183 503 503 503 503 0
187 20241118 161900 44530183 503 503 503 503 0
188 20241118 161800 44530183 503 503 503 503 0
189 20241118 161700 44530183 503 503 503 503 0
190 20241118 161600 44530183 503 503 503 503 0
191 20241118 161500 44530183 503 503 503 503 0
192 20241118 161400 44530183 503 503 503 503 0
193 20241118 161300 44530183 503 503 503 503 0
194 20241118 161200 44530183 503 503 503 503 0
195 20241118 161100 44530183 503 503 503 503 0
196 20241118 161000 44530183 503 503 503 503 0
197 20241118 160900 44530183 503 503 503 503 0
198 20241118 160800 44530183 503 503 503 503 0
199 20241118 160700 44530183 503 503 503 503 0
200 20241118 160600 44530183 503 503 503 503 0
201 20241118 160500 44530183 503 503 503 503 0
202 20241118 160400 44530183 503 503 503 503 0
203 20241118 160300 44530183 503 503 503 503 0
204 20241118 160200 44530183 503 503 503 503 0
205 20241118 160100 44530183 503 503 503 503 0
206 20241118 160000 44530183 503 503 503 503 0
207 20241118 155900 44530183 503 503 503 503 0
208 20241118 155800 44530183 503 503 503 503 0
209 20241118 155700 44530183 503 503 503 503 0
210 20241118 155600 44530183 503 503 503 503 0
211 20241118 155500 44530183 503 503 503 503 0
212 20241118 155400 44530183 503 503 503 503 4033
213 20241118 155300 44530183 503 503 503 503 0
214 20241118 155200 44530183 503 503 503 503 0
215 20241118 155100 44530183 503 503 503 503 0
216 20241118 155000 44530183 503 503 503 503 0
217 20241118 154900 44530183 503 503 503 503 0
218 20241118 154800 44530183 503 503 503 503 0
219 20241118 154700 44530183 503 503 503 503 0
220 20241118 154600 44530183 503 503 503 503 0
221 20241118 154500 44530183 503 503 503 503 0
222 20241118 154400 44530183 503 503 503 503 0
223 20241118 154300 44530183 503 503 503 503 0
224 20241118 154200 44530183 503 503 503 503 0
225 20241118 154100 44530183 503 503 503 503 0
226 20241118 154000 44530183 503 503 503 503 0
227 20241118 153900 44530183 503 503 503 503 0
228 20241118 153800 44530183 503 503 503 503 0
229 20241118 153700 44530183 503 503 503 503 0
230 20241118 153600 44530183 503 503 503 503 0
231 20241118 153500 44530183 503 503 503 503 0
232 20241118 153400 44530183 503 503 503 503 0
233 20241118 153300 44530183 503 503 503 503 0
234 20241118 153200 44530183 503 503 503 503 0
235 20241118 153100 44530183 503 503 503 503 0
236 20241118 153000 44530183 503 503 503 503 4033
237 20241118 152900 42501584 509 509 509 509 0
238 20241118 152800 42501584 509 509 509 509 0
239 20241118 152700 42501584 509 509 509 509 0
240 20241118 152600 42501584 509 509 509 509 0
241 20241118 152500 42501584 509 509 509 509 0
242 20241118 152400 42501584 509 509 509 509 0
243 20241118 152300 42501584 509 509 509 509 0
244 20241118 152200 42501584 509 509 509 509 0
245 20241118 152100 42501584 509 509 509 509 0
246 20241118 152000 42501584 509 509 509 509 0
247 20241118 151900 42501584 509 512 512 509 452
248 20241118 151800 42270782 513 513 513 513 0
249 20241118 151700 42270782 513 513 513 513 0
250 20241118 151600 42270782 513 513 513 513 3
251 20241118 151500 42269243 513 513 513 513 0
252 20241118 151400 42269243 513 513 513 513 0
253 20241118 151300 42269243 513 513 513 513 0
254 20241118 151200 42269243 513 513 513 513 594
255 20241118 151100 41964521 513 513 513 513 0
256 20241118 151000 41964521 513 513 513 513 5
257 20241118 150900 41961956 513 513 513 513 0
258 20241118 150800 41961956 513 513 513 513 46
259 20241118 150700 41938358 512 512 512 512 3
260 20241118 150600 41936822 512 512 512 512 0
261 20241118 150500 41936822 512 512 512 512 0
262 20241118 150400 41936822 512 512 512 512 0
263 20241118 150300 41936822 512 512 512 512 0
264 20241118 150200 41936822 512 512 512 512 1
265 20241118 150100 41936310 512 512 512 512 0
266 20241118 150000 41936310 512 512 512 512 2
267 20241118 145900 41935286 511 511 511 511 18
268 20241118 145800 41926088 512 512 512 512 0
269 20241118 145700 41926088 512 512 512 512 0
270 20241118 145600 41926088 512 512 512 512 0
271 20241118 145500 41926088 512 512 512 512 64
272 20241118 145400 41893320 512 512 512 512 0
273 20241118 145300 41893320 512 512 512 512 0
274 20241118 145200 41893320 512 512 512 512 0
275 20241118 145100 41893320 512 512 512 512 0
276 20241118 145000 41893320 512 512 512 512 2400
277 20241118 144900 40664520 513 513 513 513 20
278 20241118 144800 40654260 512 512 512 512 1000
279 20241118 144700 40142260 513 514 514 513 57
280 20241118 144600 40113012 514 514 514 514 3
281 20241118 144500 40111470 516 516 516 516 0
282 20241118 144400 40111470 516 516 516 516 0
283 20241118 144300 40111470 516 516 516 516 0
284 20241118 144200 40111470 516 516 516 516 45
285 20241118 144100 40088250 516 516 516 516 0
286 20241118 144000 40088250 516 516 516 516 0
287 20241118 143900 40088250 516 516 516 516 3
288 20241118 143800 40086702 516 516 516 516 22
289 20241118 143700 40075350 516 516 516 516 0
290 20241118 143600 40075350 516 516 516 516 0
291 20241118 143500 40075350 516 516 516 516 0
292 20241118 143400 40075350 516 516 516 516 0
293 20241118 143300 40075350 516 516 516 516 0
294 20241118 143200 40075350 516 516 516 516 4
295 20241118 143100 40073286 512 512 512 512 0
296 20241118 143000 40073286 512 512 512 512 0
297 20241118 142900 40073286 512 512 512 512 0
298 20241118 142800 40073286 512 512 512 512 0
299 20241118 142700 40073286 512 512 512 512 0
300 20241118 142600 40073286 512 512 512 512 0
301 20241118 142500 40073286 512 512 512 512 79
302 20241118 142400 40032838 512 512 512 512 1
303 20241118 142300 40032326 512 512 512 512 0
304 20241118 142200 40032326 512 513 513 512 11
305 20241118 142100 40026690 513 513 513 513 0
306 20241118 142000 40026690 513 513 513 513 0
307 20241118 141900 40026690 513 513 513 513 0
308 20241118 141800 40026690 513 513 513 513 0
309 20241118 141700 40026690 513 513 513 513 0
310 20241118 141600 40026690 513 513 513 513 0
311 20241118 141500 40026690 513 513 513 513 0
312 20241118 141400 40026690 513 513 513 513 0
313 20241118 141300 40026690 513 513 513 513 0
314 20241118 141200 40026690 513 513 513 513 0
315 20241118 141100 40026690 513 513 513 513 0
316 20241118 141000 40026690 513 513 513 513 0
317 20241118 140900 40026690 513 513 513 513 0
318 20241118 140800 40026690 513 513 513 513 0
319 20241118 140700 40026690 513 513 513 513 0
320 20241118 140600 40026690 513 513 513 513 1
321 20241118 140500 40026177 516 516 516 516 0
322 20241118 140400 40026177 516 516 516 516 0
323 20241118 140300 40026177 516 516 516 516 0
324 20241118 140200 40026177 516 516 516 516 0
325 20241118 140100 40026177 516 516 516 516 10
326 20241118 140000 40021017 516 516 516 516 0
327 20241118 135900 40021017 516 516 516 516 0
328 20241118 135800 40021017 516 516 516 516 0
329 20241118 135700 40021017 516 516 516 516 0
330 20241118 135600 40021017 516 516 516 516 0
331 20241118 135500 40021017 516 516 516 516 0
332 20241118 135400 40021017 516 516 516 516 0
333 20241118 135300 40021017 516 515 516 515 250
334 20241118 135200 39892062 516 516 516 516 0
335 20241118 135100 39892062 516 516 516 516 0
336 20241118 135000 39892062 516 516 516 516 0
337 20241118 134900 39892062 516 516 516 516 0
338 20241118 134800 39892062 516 515 516 515 48
339 20241118 134700 39867295 510 510 510 510 0
340 20241118 134600 39867295 510 510 510 510 1
341 20241118 134500 39866785 510 512 512 510 7323
342 20241118 134400 36126892 516 516 516 516 0
343 20241118 134300 36126892 516 511 516 511 3308
344 20241118 134200 34436499 513 513 513 513 0
345 20241118 134100 34436499 513 513 513 513 506
346 20241118 134000 34176921 513 514 514 511 2770
347 20241118 133900 32757354 519 519 519 519 0
348 20241118 133800 32757354 519 519 519 519 1
349 20241118 133700 32756835 514 516 516 514 112
350 20241118 133600 32699206 517 517 517 517 2
351 20241118 133500 32698172 520 520 520 520 148
352 20241118 133400 32621212 520 520 520 520 0
353 20241118 133300 32621212 520 520 520 520 33
354 20241118 133200 32604052 521 521 521 521 0
355 20241118 133100 32604052 521 521 521 521 1
356 20241118 133000 32603531 519 519 519 519 0
357 20241118 132900 32603531 519 519 519 519 0
358 20241118 132800 32603531 519 519 519 519 0
359 20241118 132700 32603531 519 519 519 519 0
360 20241118 132600 32603531 519 519 519 519 1
361 20241118 132500 32603012 522 522 522 522 0
362 20241118 132400 32603012 522 520 522 520 47
363 20241118 132300 32578522 515 515 515 515 0
364 20241118 132200 32578522 515 515 515 515 0
365 20241118 132100 32578522 515 516 516 515 882
366 20241118 132000 32124271 516 516 516 516 0
367 20241118 131900 32124271 516 516 516 516 0
368 20241118 131800 32124271 516 516 516 516 20
369 20241118 131700 32113951 516 516 516 516 0
370 20241118 131600 32113951 516 517 517 516 312
371 20241118 131500 31952876 522 522 522 522 0
372 20241118 131400 31952876 522 522 522 522 0
373 20241118 131300 31952876 522 522 522 522 1
374 20241118 131200 31952354 522 522 522 522 0
375 20241118 131100 31952354 522 522 522 522 0
376 20241118 131000 31952354 522 522 522 522 0
377 20241118 130900 31952354 522 522 522 522 0
378 20241118 130800 31952354 522 522 522 522 0
379 20241118 130700 31952354 522 522 522 522 4171
380 20241118 130600 29775092 517 517 517 517 0
381 20241118 130500 29775092 517 518 518 517 435
382 20241118 130400 29549775 523 523 523 523 0
383 20241118 130300 29549775 523 523 523 523 6000
384 20241118 130200 26411775 523 523 523 523 0
385 20241118 130100 26411775 523 523 523 523 0
386 20241118 130000 26411775 523 522 523 522 1069
387 20241118 125900 25852689 520 520 520 520 0
388 20241118 125800 25852689 520 520 520 520 0
389 20241118 125700 25852689 520 520 520 520 0
390 20241118 125600 25852689 520 520 520 520 0
391 20241118 125500 25852689 520 520 520 520 0
392 20241118 125400 25852689 520 520 520 520 0
393 20241118 125300 25852689 520 520 520 520 0
394 20241118 125200 25852689 520 520 520 520 0
395 20241118 125100 25852689 520 520 520 520 0
396 20241118 125000 25852689 520 520 520 520 0
397 20241118 124900 25852689 520 520 520 520 3068
398 20241118 124800 24257329 520 520 520 520 1532
399 20241118 124700 23460689 520 520 520 520 0
400 20241118 124600 23460689 520 520 520 520 0
401 20241118 124500 23460689 520 520 520 520 0
402 20241118 124400 23460689 520 520 520 520 0
403 20241118 124300 23460689 520 520 520 520 6
404 20241118 124200 23457569 520 520 520 520 0
405 20241118 124100 23457569 520 520 520 520 0
406 20241118 124000 23457569 520 520 520 520 0
407 20241118 123900 23457569 520 520 520 520 0
408 20241118 123800 23457569 520 520 520 520 0
409 20241118 123700 23457569 520 520 520 520 0
410 20241118 123600 23457569 520 520 520 520 0
411 20241118 123500 23457569 520 520 520 520 0
412 20241118 123400 23457569 520 520 520 520 0
413 20241118 123300 23457569 520 520 520 520 0
414 20241118 123200 23457569 520 520 520 520 0
415 20241118 123100 23457569 520 520 520 520 0
416 20241118 123000 23457569 520 520 520 520 0
417 20241118 122900 23457569 520 520 520 520 0
418 20241118 122800 23457569 520 520 520 520 30
419 20241118 122700 23441969 520 520 520 520 1
420 20241118 122600 23441449 516 516 516 516 0
421 20241118 122500 23441449 516 516 516 516 0
422 20241118 122400 23441449 516 516 516 516 0
423 20241118 122300 23441449 516 516 516 516 0
424 20241118 122200 23441449 516 516 516 516 0
425 20241118 122100 23441449 516 516 516 516 1
426 20241118 122000 23440933 520 520 520 520 0
427 20241118 121900 23440933 520 520 520 520 0
428 20241118 121800 23440933 520 520 520 520 0
429 20241118 121700 23440933 520 520 520 520 0
430 20241118 121600 23440933 520 520 520 520 1
431 20241118 121500 23440413 516 516 516 516 0
432 20241118 121400 23440413 516 516 516 516 0
433 20241118 121300 23440413 516 516 516 516 0
434 20241118 121200 23440413 516 519 519 516 30
435 20241118 121100 23424914 519 519 519 519 0
436 20241118 121000 23424914 519 519 519 519 0
437 20241118 120900 23424914 519 519 519 519 0
438 20241118 120800 23424914 519 519 519 519 0
439 20241118 120700 23424914 519 519 519 519 0
440 20241118 120600 23424914 519 519 519 519 0
441 20241118 120500 23424914 519 519 519 519 0
442 20241118 120400 23424914 519 519 519 519 0
443 20241118 120300 23424914 519 519 519 519 0
444 20241118 120200 23424914 519 519 519 519 0
445 20241118 120100 23424914 519 519 519 519 0
446 20241118 120000 23424914 519 519 519 519 0
447 20241118 115900 23424914 519 519 519 519 0
448 20241118 115800 23424914 519 519 519 519 7000
449 20241118 115700 19791914 520 520 520 520 0
450 20241118 115600 19791914 520 520 520 520 0
451 20241118 115500 19791914 520 520 520 520 0
452 20241118 115400 19791914 520 520 520 520 0
453 20241118 115300 19791914 520 520 520 520 3718
454 20241118 115200 17858554 523 523 523 523 1
455 20241118 115100 17858031 519 519 519 519 0
456 20241118 115000 17858031 519 519 519 519 0
457 20241118 114900 17858031 519 519 519 519 5
458 20241118 114800 17855436 519 519 519 519 0
459 20241118 114700 17855436 519 519 519 519 0
460 20241118 114600 17855436 519 519 519 519 0
461 20241118 114500 17855436 519 519 519 519 0
462 20241118 114400 17855436 519 519 519 519 0
463 20241118 114300 17855436 519 519 519 519 0
464 20241118 114200 17855436 519 519 519 519 0
465 20241118 114100 17855436 519 520 520 519 618
466 20241118 114000 17534656 520 520 520 520 1
467 20241118 113900 17534136 523 523 523 523 0
468 20241118 113800 17534136 523 523 523 523 0
469 20241118 113700 17534136 523 523 523 523 0
470 20241118 113600 17534136 523 523 523 523 0
471 20241118 113500 17534136 523 523 523 523 0
472 20241118 113400 17534136 523 523 523 523 0
473 20241118 113300 17534136 523 523 523 523 0
474 20241118 113200 17534136 523 523 523 523 22
475 20241118 113100 17522630 520 520 520 520 0
476 20241118 113000 17522630 520 520 520 520 40
477 20241118 112900 17501830 523 523 523 523 0
478 20241118 112800 17501830 523 523 523 523 1721
479 20241118 112700 16601747 524 524 524 524 3
480 20241118 112600 16600175 526 526 526 526 0
481 20241118 112500 16600175 526 526 526 526 0
482 20241118 112400 16600175 526 526 526 526 0
483 20241118 112300 16600175 526 526 526 526 0
484 20241118 112200 16600175 526 526 526 526 0
485 20241118 112100 16600175 526 526 526 526 0
486 20241118 112000 16600175 526 526 526 526 0
487 20241118 111900 16600175 526 526 526 526 0
488 20241118 111800 16600175 526 525 526 525 1001
489 20241118 111700 16074649 525 525 525 525 0
490 20241118 111600 16074649 525 525 525 525 1
491 20241118 111500 16074124 520 520 520 520 0
492 20241118 111400 16074124 520 520 520 520 0
493 20241118 111300 16074124 520 520 520 520 1
494 20241118 111200 16073604 520 520 520 520 0
495 20241118 111100 16073604 520 520 520 520 0
496 20241118 111000 16073604 520 520 520 520 0
497 20241118 110900 16073604 520 520 520 520 0
498 20241118 110800 16073604 520 520 520 520 0
499 20241118 110700 16073604 520 520 520 520 0
500 20241118 110600 16073604 520 520 520 520 0
501 20241118 110500 16073604 520 520 520 520 0
502 20241118 110400 16073604 520 520 520 520 3000
503 20241118 110300 14513604 520 520 520 520 0
504 20241118 110200 14513604 520 521 521 520 3704
505 20241118 110100 12587327 526 526 526 526 0
506 20241118 110000 12587327 526 526 526 526 0
507 20241118 105900 12587327 526 526 526 526 0
508 20241118 105800 12587327 526 526 526 526 0
509 20241118 105700 12587327 526 526 526 526 0
510 20241118 105600 12587327 526 526 526 526 0
511 20241118 105500 12587327 526 526 526 526 0
512 20241118 105400 12587327 526 526 526 526 0
513 20241118 105300 12587327 526 525 526 525 497
514 20241118 105200 12325958 525 525 525 525 0
515 20241118 105100 12325958 525 525 525 525 0
516 20241118 105000 12325958 525 525 525 525 0
517 20241118 104900 12325958 525 525 525 525 0
518 20241118 104800 12325958 525 525 525 525 20
519 20241118 104700 12315458 525 525 525 525 0
520 20241118 104600 12315458 525 525 525 525 0
521 20241118 104500 12315458 525 525 525 525 0
522 20241118 104400 12315458 525 525 525 525 1
523 20241118 104300 12314933 525 525 525 525 0
524 20241118 104200 12314933 525 525 525 525 1
525 20241118 104100 12314408 521 521 521 521 0
526 20241118 104000 12314408 521 521 521 521 0
527 20241118 103900 12314408 521 521 521 521 0
528 20241118 103800 12314408 521 521 521 521 297
529 20241118 103700 12159671 521 521 521 521 0
530 20241118 103600 12159671 521 521 521 521 0
531 20241118 103500 12159671 521 522 522 521 46
532 20241118 103400 12135699 522 524 524 522 54
533 20241118 103300 12107406 526 526 526 526 0
534 20241118 103200 12107406 526 526 526 526 0
535 20241118 103100 12107406 526 526 526 526 0
536 20241118 103000 12107406 526 526 526 526 0
537 20241118 102900 12107406 526 526 526 526 0
538 20241118 102800 12107406 526 526 526 526 0
539 20241118 102700 12107406 526 526 526 526 0
540 20241118 102600 12107406 526 526 526 526 1
541 20241118 102500 12106880 526 526 526 526 0
542 20241118 102400 12106880 526 526 526 526 1
543 20241118 102300 12106354 526 526 526 526 0
544 20241118 102200 12106354 526 526 526 526 1
545 20241118 102100 12105828 524 524 524 524 1
546 20241118 102000 12105304 524 524 524 524 0
547 20241118 101900 12105304 524 524 524 524 0
548 20241118 101800 12105304 524 524 524 524 60
549 20241118 101700 12073864 524 524 524 524 50
550 20241118 101600 12047664 527 527 527 527 0
551 20241118 101500 12047664 527 527 527 527 1000
552 20241118 101400 11520664 527 527 527 527 0
553 20241118 101300 11520664 527 527 527 527 0
554 20241118 101200 11520664 527 527 527 527 0
555 20241118 101100 11520664 527 527 527 527 0
556 20241118 101000 11520664 527 527 527 527 0
557 20241118 100900 11520664 527 527 527 527 0
558 20241118 100800 11520664 527 527 527 527 160
559 20241118 100700 11436344 527 527 527 527 0
560 20241118 100600 11436344 527 527 527 527 0
561 20241118 100500 11436344 527 527 527 527 0
562 20241118 100400 11436344 527 527 527 527 0
563 20241118 100300 11436344 527 527 527 527 0
564 20241118 100200 11436344 527 527 527 527 1
565 20241118 100100 11435817 529 529 529 529 0
566 20241118 100000 11435817 529 529 529 529 0
567 20241118 095900 11435817 529 529 529 529 0
568 20241118 095800 11435817 529 529 529 529 0
569 20241118 095700 11435817 529 529 529 529 2
570 20241118 095600 11434759 529 529 529 529 0
571 20241118 095500 11434759 529 529 529 529 0
572 20241118 095400 11434759 529 529 529 529 0
573 20241118 095300 11434759 529 529 529 529 0
574 20241118 095200 11434759 529 522 529 522 3442
575 20241118 095100 9623802 522 522 522 522 0
576 20241118 095000 9623802 522 522 522 522 0
577 20241118 094900 9623802 522 522 522 522 0
578 20241118 094800 9623802 522 522 522 522 1
579 20241118 094700 9623280 522 522 522 522 64
580 20241118 094600 9589872 522 522 522 522 11
581 20241118 094500 9584130 521 521 521 521 66
582 20241118 094400 9549744 521 521 521 521 33
583 20241118 094300 9532551 521 521 521 521 1
584 20241118 094200 9532030 521 521 521 521 0
585 20241118 094100 9532030 521 521 521 521 0
586 20241118 094000 9532030 521 521 521 521 0
587 20241118 093900 9532030 521 521 521 521 0
588 20241118 093800 9532030 521 521 521 521 0
589 20241118 093700 9532030 521 521 521 521 0
590 20241118 093600 9532030 521 521 521 521 0
591 20241118 093500 9532030 521 521 521 521 1
592 20241118 093400 9531509 519 519 519 519 0
593 20241118 093300 9531509 519 522 522 519 2161
594 20241118 093200 8403612 522 522 522 522 110
595 20241118 093100 8346192 523 523 523 523 0
596 20241118 093000 8346192 523 523 523 523 0
597 20241118 092900 8346192 523 523 523 523 0
598 20241118 092800 8346192 523 523 523 523 0
599 20241118 092700 8346192 523 523 523 523 0
600 20241118 092600 8346192 523 523 523 523 0
601 20241118 092500 8346192 523 523 523 523 0
602 20241118 092400 8346192 523 523 523 523 0
603 20241118 092300 8346192 523 523 523 523 2
604 20241118 092200 8345146 523 523 523 523 1
605 20241118 092100 8344623 522 522 522 522 0
606 20241118 092000 8344623 522 522 522 522 4
607 20241118 091900 8342535 522 522 522 522 0
608 20241118 091800 8342535 522 522 522 522 0
609 20241118 091700 8342535 522 522 522 522 0
610 20241118 091600 8342535 522 522 522 522 0
611 20241118 091500 8342535 522 523 523 522 15
612 20241118 091400 8334691 524 524 524 524 0
613 20241118 091300 8334691 524 524 524 524 0
614 20241118 091200 8334691 524 524 524 524 0
615 20241118 091100 8334691 524 524 524 524 0
616 20241118 091000 8334691 524 525 525 524 3
617 20241118 090900 8333118 525 525 525 525 1
618 20241118 090800 8332593 526 526 526 526 0
619 20241118 090700 8332593 526 526 526 526 0
620 20241118 090600 8332593 526 526 526 526 150
621 20241118 090500 8253693 526 530 530 526 3
622 20241118 090400 8252111 530 530 530 530 10
623 20241118 090300 8246811 530 523 531 523 10024
624 20241118 090200 2935487 522 512 522 512 37
625 20241118 090100 2916277 511 511 511 511 0
626 20241118 090000 2916277 511 511 511 511 5707