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
043910/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192400,321454745,610,610,610,610,6411
20241118,192300,321454745,610,610,610,610,0
20241118,192200,321454745,610,610,610,610,0
20241118,192100,321454745,610,610,610,610,0
20241118,192000,321454745,610,610,610,610,0
20241118,191900,321454745,610,610,610,610,0
20241118,191800,321454745,610,610,610,610,0
20241118,191700,321454745,610,610,610,610,0
20241118,191600,321454745,610,610,610,610,0
20241118,191500,321454745,610,610,610,610,0
20241118,191400,321454745,610,610,610,610,0
20241118,191300,321454745,610,610,610,610,0
20241118,191200,321454745,610,610,610,610,0
20241118,191100,321454745,610,610,610,610,0
20241118,191000,321454745,610,610,610,610,0
20241118,190900,321454745,610,610,610,610,0
20241118,190800,321454745,610,610,610,610,0
20241118,190700,321454745,610,610,610,610,0
20241118,190600,321454745,610,610,610,610,0
20241118,190500,321454745,610,610,610,610,0
20241118,190400,321454745,610,610,610,610,0
20241118,190300,321454745,610,610,610,610,0
20241118,190200,321454745,610,610,610,610,0
20241118,190100,321454745,610,610,610,610,0
20241118,190000,321454745,610,610,610,610,0
20241118,185900,321454745,610,610,610,610,0
20241118,185800,321454745,610,610,610,610,0
20241118,185700,321454745,610,610,610,610,0
20241118,185600,321454745,610,610,610,610,0
20241118,185500,321454745,610,610,610,610,0
20241118,185400,321454745,610,610,610,610,6411
20241118,185300,321454745,610,610,610,610,0
20241118,185200,321454745,610,610,610,610,0
20241118,185100,321454745,610,610,610,610,0
20241118,185000,321454745,610,610,610,610,0
20241118,184900,321454745,610,610,610,610,0
20241118,184800,321454745,610,610,610,610,0
20241118,184700,321454745,610,610,610,610,0
20241118,184600,321454745,610,610,610,610,0
20241118,184500,321454745,610,610,610,610,0
20241118,184400,321454745,610,610,610,610,0
20241118,184300,321454745,610,610,610,610,0
20241118,184200,321454745,610,610,610,610,0
20241118,184100,321454745,610,610,610,610,0
20241118,184000,321454745,610,610,610,610,0
20241118,183900,321454745,610,610,610,610,0
20241118,183800,321454745,610,610,610,610,0
20241118,183700,321454745,610,610,610,610,0
20241118,183600,321454745,610,610,610,610,0
20241118,183500,321454745,610,610,610,610,0
20241118,183400,321454745,610,610,610,610,0
20241118,183300,321454745,610,610,610,610,0
20241118,183200,321454745,610,610,610,610,0
20241118,183100,321454745,610,610,610,610,0
20241118,183000,321454745,610,610,610,610,0
20241118,182900,321454745,610,610,610,610,0
20241118,182800,321454745,610,610,610,610,0
20241118,182700,321454745,610,610,610,610,0
20241118,182600,321454745,610,610,610,610,0
20241118,182500,321454745,610,610,610,610,0
20241118,182400,321454745,610,610,610,610,6411
20241118,182300,321454745,610,610,610,610,0
20241118,182200,321454745,610,610,610,610,0
20241118,182100,321454745,610,610,610,610,0
20241118,182000,321454745,610,610,610,610,0
20241118,181900,321454745,610,610,610,610,0
20241118,181800,321454745,610,610,610,610,0
20241118,181700,321454745,610,610,610,610,0
20241118,181600,321454745,610,610,610,610,0
20241118,181500,321454745,610,610,610,610,0
20241118,181400,321454745,610,610,610,610,0
20241118,181300,321454745,610,610,610,610,0
20241118,181200,321454745,610,610,610,610,0
20241118,181100,321454745,610,610,610,610,0
20241118,181000,321454745,610,610,610,610,0
20241118,180900,321454745,610,610,610,610,0
20241118,180800,321454745,610,610,610,610,0
20241118,180700,321454745,610,610,610,610,0
20241118,180600,321454745,610,610,610,610,0
20241118,180500,321454745,610,610,610,610,0
20241118,180400,321454745,610,610,610,610,0
20241118,180300,321454745,610,610,610,610,0
20241118,180200,321454745,610,610,610,610,0
20241118,180100,321454745,610,610,610,610,0
20241118,180000,321454745,610,610,610,610,0
20241118,175900,321454745,610,610,610,610,0
20241118,175800,321454745,610,610,610,610,0
20241118,175700,321454745,610,610,610,610,0
20241118,175600,321454745,610,610,610,610,0
20241118,175500,321454745,610,610,610,610,0
20241118,175400,321454745,610,610,610,610,6411
20241118,175300,321454745,610,610,610,610,0
20241118,175200,321454745,610,610,610,610,0
20241118,175100,321454745,610,610,610,610,0
20241118,175000,321454745,610,610,610,610,0
20241118,174900,321454745,610,610,610,610,0
20241118,174800,321454745,610,610,610,610,0
20241118,174700,321454745,610,610,610,610,0
20241118,174600,321454745,610,610,610,610,0
20241118,174500,321454745,610,610,610,610,0
20241118,174400,321454745,610,610,610,610,0
20241118,174300,321454745,610,610,610,610,0
20241118,174200,321454745,610,610,610,610,0
20241118,174100,321454745,610,610,610,610,0
20241118,174000,321454745,610,610,610,610,0
20241118,173900,321454745,610,610,610,610,0
20241118,173800,321454745,610,610,610,610,0
20241118,173700,321454745,610,610,610,610,0
20241118,173600,321454745,610,610,610,610,0
20241118,173500,321454745,610,610,610,610,0
20241118,173400,321454745,610,610,610,610,0
20241118,173300,321454745,610,610,610,610,0
20241118,173200,321454745,610,610,610,610,0
20241118,173100,321454745,610,610,610,610,0
20241118,173000,321454745,610,610,610,610,0
20241118,172900,321454745,610,610,610,610,0
20241118,172800,321454745,610,610,610,610,0
20241118,172700,321454745,610,610,610,610,0
20241118,172600,321454745,610,610,610,610,0
20241118,172500,321454745,610,610,610,610,0
20241118,172400,321454745,610,610,610,610,6411
20241118,172300,321454745,610,610,610,610,0
20241118,172200,321454745,610,610,610,610,0
20241118,172100,321454745,610,610,610,610,0
20241118,172000,321454745,610,610,610,610,0
20241118,171900,321454745,610,610,610,610,0
20241118,171800,321454745,610,610,610,610,0
20241118,171700,321454745,610,610,610,610,0
20241118,171600,321454745,610,610,610,610,0
20241118,171500,321454745,610,610,610,610,0
20241118,171400,321454745,610,610,610,610,0
20241118,171300,321454745,610,610,610,610,0
20241118,171200,321454745,610,610,610,610,0
20241118,171100,321454745,610,610,610,610,0
20241118,171000,321454745,610,610,610,610,0
20241118,170900,321454745,610,610,610,610,0
20241118,170800,321454745,610,610,610,610,0
20241118,170700,321454745,610,610,610,610,0
20241118,170600,321454745,610,610,610,610,0
20241118,170500,321454745,610,610,610,610,0
20241118,170400,321454745,610,610,610,610,0
20241118,170300,321454745,610,610,610,610,0
20241118,170200,321454745,610,610,610,610,0
20241118,170100,321454745,610,610,610,610,0
20241118,170000,321454745,610,610,610,610,0
20241118,165900,321454745,610,610,610,610,0
20241118,165800,321454745,610,610,610,610,0
20241118,165700,321454745,610,610,610,610,0
20241118,165600,321454745,610,610,610,610,0
20241118,165500,321454745,610,610,610,610,0
20241118,165400,321454745,610,610,610,610,6411
20241118,165300,321454745,610,610,610,610,0
20241118,165200,321454745,610,610,610,610,0
20241118,165100,321454745,610,610,610,610,0
20241118,165000,321454745,610,610,610,610,0
20241118,164900,321454745,610,610,610,610,0
20241118,164800,321454745,610,610,610,610,0
20241118,164700,321454745,610,610,610,610,0
20241118,164600,321454745,610,610,610,610,0
20241118,164500,321454745,610,610,610,610,0
20241118,164400,321454745,610,610,610,610,0
20241118,164300,321454745,610,610,610,610,0
20241118,164200,321454745,610,610,610,610,0
20241118,164100,321454745,610,610,610,610,0
20241118,164000,321454745,610,610,610,610,0
20241118,163900,321454745,610,610,610,610,0
20241118,163800,321454745,610,610,610,610,0
20241118,163700,321454745,610,610,610,610,0
20241118,163600,321454745,610,610,610,610,0
20241118,163500,321454745,610,610,610,610,0
20241118,163400,321454745,610,610,610,610,0
20241118,163300,321454745,610,610,610,610,0
20241118,163200,321454745,610,610,610,610,0
20241118,163100,321454745,610,610,610,610,0
20241118,163000,321454745,610,610,610,610,0
20241118,162900,321454745,610,610,610,610,0
20241118,162800,321454745,610,610,610,610,0
20241118,162700,321454745,610,610,610,610,0
20241118,162600,321454745,610,610,610,610,0
20241118,162500,321454745,610,610,610,610,0
20241118,162400,321454745,610,610,610,610,6411
20241118,162300,321454745,610,610,610,610,0
20241118,162200,321454745,610,610,610,610,0
20241118,162100,321454745,610,610,610,610,0
20241118,162000,321454745,610,610,610,610,0
20241118,161900,321454745,610,610,610,610,0
20241118,161800,321454745,610,610,610,610,0
20241118,161700,321454745,610,610,610,610,0
20241118,161600,321454745,610,610,610,610,0
20241118,161500,321454745,610,610,610,610,0
20241118,161400,321454745,610,610,610,610,0
20241118,161300,321454745,610,610,610,610,0
20241118,161200,321454745,610,610,610,610,0
20241118,161100,321454745,610,610,610,610,0
20241118,161000,321454745,610,610,610,610,0
20241118,160900,321454745,610,610,610,610,0
20241118,160800,321454745,610,610,610,610,0
20241118,160700,321454745,610,610,610,610,0
20241118,160600,321454745,610,610,610,610,0
20241118,160500,321454745,610,610,610,610,0
20241118,160400,321454745,610,610,610,610,0
20241118,160300,321454745,610,610,610,610,0
20241118,160200,321454745,610,610,610,610,0
20241118,160100,321454745,610,610,610,610,0
20241118,160000,321454745,610,610,610,610,0
20241118,155900,321454745,610,610,610,610,0
20241118,155800,321454745,610,610,610,610,0
20241118,155700,321454745,610,610,610,610,0
20241118,155600,321454745,610,610,610,610,0
20241118,155500,321454745,610,610,610,610,0
20241118,155400,321454745,610,610,610,610,6411
20241118,155300,321454745,610,610,610,610,0
20241118,155200,321454745,610,610,610,610,0
20241118,155100,321454745,610,610,610,610,0
20241118,155000,321454745,610,610,610,610,0
20241118,154900,321454745,610,610,610,610,0
20241118,154800,321454745,610,610,610,610,0
20241118,154700,321454745,610,610,610,610,0
20241118,154600,321454745,610,610,610,610,0
20241118,154500,321454745,610,610,610,610,0
20241118,154400,321454745,610,610,610,610,0
20241118,154300,321454745,610,610,610,610,0
20241118,154200,321454745,610,610,610,610,0
20241118,154100,321454745,610,610,610,610,0
20241118,154000,321454745,610,610,610,610,0
20241118,153900,321454745,610,610,610,610,0
20241118,153800,321454745,610,610,610,610,0
20241118,153700,321454745,610,610,610,610,0
20241118,153600,321454745,610,610,610,610,0
20241118,153500,321454745,610,610,610,610,0
20241118,153400,321454745,610,610,610,610,0
20241118,153300,321454745,610,610,610,610,0
20241118,153200,321454745,610,610,610,610,0
20241118,153100,321454745,610,610,610,610,0
20241118,153000,321454745,610,610,610,610,6411
20241118,152900,317544035,612,612,612,612,0
20241118,152800,317544035,612,612,612,612,0
20241118,152700,317544035,612,612,612,612,0
20241118,152600,317544035,612,612,612,612,0
20241118,152500,317544035,612,612,612,612,0
20241118,152400,317544035,612,612,612,612,0
20241118,152300,317544035,612,612,612,612,0
20241118,152200,317544035,612,612,612,612,0
20241118,152100,317544035,612,612,612,612,0
20241118,152000,317544035,612,612,612,612,0
20241118,151900,317544035,612,612,612,612,55
20241118,151800,317510375,612,612,612,612,1456
20241118,151700,316619303,612,612,612,610,3941
20241118,151600,314207413,612,612,612,612,2045
20241118,151500,312955873,612,612,612,612,45
20241118,151400,312928333,612,612,612,612,261
20241118,151300,312768601,612,612,612,612,30
20241118,151200,312750241,611,610,612,610,7294
20241118,151100,308298942,611,611,611,611,200
20241118,151000,308176742,610,610,612,610,502
20241118,150900,307870512,611,611,612,611,308
20241118,150800,307682319,612,612,612,612,124
20241118,150700,307606431,612,611,612,611,336
20241118,150600,307401130,612,611,612,611,205
20241118,150500,307275870,612,612,612,612,15
20241118,150400,307266690,610,612,612,610,18
20241118,150300,307255690,612,612,612,612,10
20241118,150200,307249570,611,611,612,610,3476
20241118,150100,305128846,612,611,612,610,2493
20241118,150000,303608069,611,610,611,610,623
20241118,145900,303227876,611,611,611,611,0
20241118,145800,303227876,611,611,611,611,0
20241118,145700,303227876,611,611,611,611,144
20241118,145600,303139892,610,610,610,610,0
20241118,145500,303139892,610,610,610,610,311
20241118,145400,302950182,612,612,612,612,30
20241118,145300,302931822,612,612,612,612,5
20241118,145200,302928762,612,611,612,611,294
20241118,145100,302749123,612,612,612,612,0
20241118,145000,302749123,612,612,612,612,1633
20241118,144900,301749727,612,612,612,612,0
20241118,144800,301749727,612,612,612,612,0
20241118,144700,301749727,612,611,612,610,9034
20241118,144600,296238047,612,612,612,612,0
20241118,144500,296238047,612,612,612,612,0
20241118,144400,296238047,612,612,612,612,0
20241118,144300,296238047,612,612,612,612,5
20241118,144200,296234987,612,611,612,610,737
20241118,144100,295784295,612,612,612,612,5
20241118,144000,295781235,611,611,611,611,114
20241118,143900,295711581,611,611,611,611,0
20241118,143800,295711581,611,611,611,611,0
20241118,143700,295711581,611,612,612,611,195
20241118,143600,295592435,612,612,612,612,12
20241118,143500,295585091,612,612,612,612,0
20241118,143400,295585091,612,611,612,611,1876
20241118,143300,294438850,610,610,610,610,0
20241118,143200,294438850,610,610,610,610,139
20241118,143100,294354060,610,611,611,610,1109
20241118,143000,293676634,611,611,611,611,10100
20241118,142900,287505534,611,611,611,611,0
20241118,142800,287505534,611,611,611,611,5
20241118,142700,287502479,609,609,609,609,150
20241118,142600,287411129,610,610,610,610,181
20241118,142500,287300719,611,611,611,611,17
20241118,142400,287290332,611,609,611,609,1134
20241118,142300,286599421,609,609,609,609,0
20241118,142200,286599421,609,608,609,608,32
20241118,142100,286579960,608,608,608,608,300
20241118,142000,286397560,609,609,609,609,0
20241118,141900,286397560,609,609,609,609,0
20241118,141800,286397560,609,609,609,609,5
20241118,141700,286394515,608,608,608,608,0
20241118,141600,286394515,608,608,608,608,377
20241118,141500,286165299,608,608,608,608,0
20241118,141400,286165299,608,608,608,608,2459
20241118,141300,284670227,607,608,608,607,127
20241118,141200,284593031,609,608,609,608,152
20241118,141100,284500610,609,609,609,609,2010
20241118,141000,283276520,609,609,609,609,0
20241118,140900,283276520,609,609,609,609,0
20241118,140800,283276520,609,609,609,609,0
20241118,140700,283276520,609,609,609,609,0
20241118,140600,283276520,609,609,609,609,1074
20241118,140500,282622454,608,608,608,608,220
20241118,140400,282488694,608,608,608,608,2
20241118,140300,282487478,607,607,607,607,0
20241118,140200,282487478,607,607,607,607,955
20241118,140100,281907793,610,609,610,609,305
20241118,140000,281721918,610,610,610,610,5
20241118,135900,281718868,611,608,611,608,2936
20241118,135800,279933765,611,611,611,611,0
20241118,135700,279933765,611,611,611,611,169
20241118,135600,279830506,611,610,611,610,149
20241118,135500,279739611,611,610,611,608,838
20241118,135400,279229492,609,609,609,609,0
20241118,135300,279229492,609,609,609,609,0
20241118,135200,279229492,609,609,609,609,0
20241118,135100,279229492,609,609,609,609,167
20241118,135000,279127789,609,611,611,609,208
20241118,134900,279001107,609,609,609,609,192
20241118,134800,278884179,611,611,611,611,0
20241118,134700,278884179,611,610,611,609,12525
20241118,134600,271255516,610,611,611,610,22
20241118,134500,271242076,611,611,611,611,880
20241118,134400,270704396,611,611,611,611,0
20241118,134300,270704396,611,611,611,611,0
20241118,134200,270704396,611,611,611,611,0
20241118,134100,270704396,611,611,611,611,18
20241118,134000,270693398,611,611,611,611,31
20241118,133900,270674457,611,611,611,611,0
20241118,133800,270674457,611,611,611,611,170
20241118,133700,270570587,611,610,611,610,17
20241118,133600,270560212,610,609,610,609,430
20241118,133500,270297913,609,609,609,609,204
20241118,133400,270173677,610,608,610,608,95
20241118,133300,270115915,610,609,610,609,1519
20241118,133200,269190722,609,609,609,609,603
20241118,133100,268823495,611,611,611,611,11
20241118,133000,268816774,611,611,611,609,192
20241118,132900,268699790,611,610,611,610,394
20241118,132800,268459434,611,611,611,611,5
20241118,132700,268456379,610,610,610,610,277
20241118,132600,268287409,610,610,610,610,23
20241118,132500,268273379,611,610,611,610,257
20241118,132400,268116604,610,610,610,610,140
20241118,132300,268031204,609,609,609,609,17
20241118,132200,268020851,609,609,609,609,1
20241118,132100,268020242,609,609,609,609,0
20241118,132000,268020242,609,609,609,609,0
20241118,131900,268020242,609,609,609,609,333
20241118,131800,267817445,609,610,610,609,10428
20241118,131700,261465579,610,610,610,610,0
20241118,131600,261465579,610,611,611,610,135
20241118,131500,261383210,611,611,611,611,0
20241118,131400,261383210,611,611,611,611,0
20241118,131300,261383210,611,611,611,611,0
20241118,131200,261383210,611,611,611,611,839
20241118,131100,260870581,614,614,614,614,5
20241118,131000,260867511,612,614,614,612,152
20241118,130900,260774477,612,614,614,612,202
20241118,130800,260650851,614,614,614,614,0
20241118,130700,260650851,614,614,614,614,0
20241118,130600,260650851,614,613,614,613,1005
20241118,130500,260034781,613,613,614,611,30808
20241118,130400,241145503,612,612,612,612,0
20241118,130300,241145503,612,613,613,611,1271
20241118,130200,240368126,611,611,611,611,0
20241118,130100,240368126,611,611,611,611,12
20241118,130000,240360794,612,612,612,612,303
20241118,125900,240175358,611,611,611,611,0
20241118,125800,240175358,611,610,611,610,785
20241118,125700,239695849,611,611,611,611,2041
20241118,125600,238448798,611,612,612,611,481
20241118,125500,238154584,612,612,612,612,489
20241118,125400,237855316,611,612,612,611,17815
20241118,125300,226953755,613,613,613,613,1190
20241118,125200,226224285,614,614,614,614,0
20241118,125100,226224285,614,614,614,614,0
20241118,125000,226224285,614,614,614,614,0
20241118,124900,226224285,614,614,614,614,0
20241118,124800,226224285,614,614,614,614,0
20241118,124700,226224285,614,614,614,614,0
20241118,124600,226224285,614,614,614,614,0
20241118,124500,226224285,614,614,614,614,0
20241118,124400,226224285,614,614,614,614,5
20241118,124300,226221215,613,613,614,613,95
20241118,124200,226162975,613,613,613,613,0
20241118,124100,226162975,613,613,613,613,131
20241118,124000,226082672,612,612,612,612,222
20241118,123900,225946808,612,612,612,612,1
20241118,123800,225946196,613,613,613,612,1271
20241118,123700,225167871,613,613,613,613,0
20241118,123600,225167871,613,613,613,613,160
20241118,123500,225069791,612,612,612,612,0
20241118,123400,225069791,612,612,612,612,1
20241118,123300,225069179,612,612,612,612,0
20241118,123200,225069179,612,612,612,612,0
20241118,123100,225069179,612,614,614,612,1365
20241118,123000,224233719,615,615,615,615,0
20241118,122900,224233719,615,615,615,615,0
20241118,122800,224233719,615,615,615,615,1
20241118,122700,224233104,612,615,615,612,3001
20241118,122600,222395916,614,614,614,614,0
20241118,122500,222395916,614,614,614,614,770
20241118,122400,221923136,615,615,615,615,0
20241118,122300,221923136,615,615,615,615,0
20241118,122200,221923136,615,615,615,615,0
20241118,122100,221923136,615,615,615,615,115
20241118,122000,221852411,616,616,616,616,0
20241118,121900,221852411,616,616,616,616,0
20241118,121800,221852411,616,616,616,616,1
20241118,121700,221851795,614,614,614,614,0
20241118,121600,221851795,614,617,617,614,2747
20241118,121500,220164834,615,615,615,615,0
20241118,121400,220164834,615,615,619,614,606
20241118,121300,219792207,616,616,616,616,0
20241118,121200,219792207,616,616,616,616,0
20241118,121100,219792207,616,616,616,616,1213
20241118,121000,219044999,616,617,617,616,1671
20241118,120900,218014127,617,617,617,617,0
20241118,120800,218014127,617,617,617,617,200
20241118,120700,217890727,617,617,617,617,500
20241118,120600,217582227,620,620,620,620,5
20241118,120500,217579127,618,618,618,618,0
20241118,120400,217579127,618,619,619,618,6875
20241118,120300,213323639,619,619,619,619,805
20241118,120200,212825344,621,621,621,621,0
20241118,120100,212825344,621,621,621,621,1
20241118,120000,212824723,622,622,622,622,0
20241118,115900,212824723,622,622,622,622,0
20241118,115800,212824723,622,622,622,622,0
20241118,115700,212824723,622,622,622,622,323
20241118,115600,212623817,621,621,621,621,1164
20241118,115500,211900973,619,619,619,619,0
20241118,115400,211900973,619,619,619,619,0
20241118,115300,211900973,619,619,619,619,4
20241118,115200,211898497,623,623,623,623,0
20241118,115100,211898497,623,623,623,623,0
20241118,115000,211898497,623,622,623,619,3767
20241118,114900,209556986,619,619,619,619,0
20241118,114800,209556986,619,622,622,619,1704
20241118,114700,208500845,622,622,622,622,115
20241118,114600,208429315,622,623,623,622,895
20241118,114500,207872620,622,620,622,620,328
20241118,114400,207668614,620,622,622,620,101
20241118,114300,207605794,622,622,622,622,0
20241118,114200,207605794,622,622,622,622,0
20241118,114100,207605794,622,622,622,622,0
20241118,114000,207605794,622,622,622,622,0
20241118,113900,207605794,622,622,622,622,166
20241118,113800,207502542,620,620,620,620,1000
20241118,113700,206882542,623,623,623,623,5
20241118,113600,206879427,622,620,622,620,1021
20241118,113500,206246365,620,620,620,620,4
20241118,113400,206243885,624,622,624,619,6309
20241118,113300,202310243,622,619,622,619,30
20241118,113200,202291658,622,621,622,621,7514
20241118,113100,197618008,619,621,621,619,600
20241118,113000,197246408,622,622,622,622,0
20241118,112900,197246408,622,621,622,621,451
20241118,112800,196966336,622,621,622,621,2327
20241118,112700,195518969,621,621,621,621,0
20241118,112600,195518969,621,621,621,621,0
20241118,112500,195518969,621,620,621,620,6167
20241118,112400,191694429,621,621,621,621,0
20241118,112300,191694429,621,621,621,621,0
20241118,112200,191694429,621,621,621,621,11
20241118,112100,191687598,621,617,621,617,5
20241118,112000,191684509,621,621,621,621,236
20241118,111900,191537953,620,620,620,620,106
20241118,111800,191472233,617,617,617,617,4
20241118,111700,191469765,622,622,622,622,10
20241118,111600,191463545,622,620,622,620,9548
20241118,111500,185532542,619,619,619,619,80
20241118,111400,185483022,620,618,620,618,2404
20241118,111300,183995076,619,619,619,619,5
20241118,111200,183991981,614,618,619,614,3469
20241118,111100,181858531,618,618,618,618,36
20241118,111000,181836283,618,618,618,618,0
20241118,110900,181836283,618,618,618,618,152
20241118,110800,181742347,615,616,616,615,978
20241118,110700,181140816,616,616,616,616,3016
20241118,110600,179282960,616,616,616,616,0
20241118,110500,179282960,616,618,618,616,1147
20241118,110400,178576111,618,618,618,617,104
20241118,110300,178511909,620,620,620,620,4
20241118,110200,178509429,621,621,621,621,0
20241118,110100,178509429,621,621,621,621,0
20241118,110000,178509429,621,621,621,621,1500
20241118,105900,177577929,623,621,623,621,10555
20241118,105800,171003234,618,620,621,618,265
20241118,105700,170839114,619,620,620,619,1735
20241118,105600,169765052,622,620,622,619,9200
20241118,105500,164053906,619,616,619,616,1696
20241118,105400,163004226,619,617,620,617,5188
20241118,105300,159796382,617,617,617,617,200
20241118,105200,159672982,617,616,617,612,11738
20241118,105100,152443194,615,615,615,615,7
20241118,105000,152438889,613,613,613,613,98
20241118,104900,152378815,613,613,613,613,149
20241118,104800,152287478,616,616,616,616,0
20241118,104700,152287478,616,615,617,615,8007
20241118,104600,147352593,615,612,615,612,5000
20241118,104500,144282899,612,609,612,609,46
20241118,104400,144254807,612,612,612,612,0
20241118,104300,144254807,612,612,612,612,9
20241118,104200,144249299,613,613,613,613,0
20241118,104100,144249299,613,613,613,613,0
20241118,104000,144249299,613,613,613,613,1
20241118,103900,144248686,613,613,613,613,5
20241118,103800,144245621,608,612,613,608,364
20241118,103700,144023415,613,610,613,610,2020
20241118,103600,142785161,613,610,613,610,7821
20241118,103500,138002823,607,608,608,607,3659
20241118,103400,135781613,608,608,608,608,467
20241118,103300,135497677,609,609,609,609,0
20241118,103200,135497677,609,609,609,609,4973
20241118,103100,132469120,609,609,609,609,0
20241118,103000,132469120,609,609,609,609,11
20241118,102900,132462421,609,609,609,609,0
20241118,102800,132462421,609,609,609,609,174
20241118,102700,132356455,609,609,609,609,1000
20241118,102600,131747455,612,612,612,612,0
20241118,102500,131747455,612,612,612,612,5
20241118,102400,131744395,608,608,608,608,0
20241118,102300,131744395,608,612,613,608,5001
20241118,102200,128681259,611,611,611,611,1441
20241118,102100,127800808,611,611,611,611,0
20241118,102000,127800808,611,609,611,609,5000
20241118,101900,124750134,607,607,608,607,3601
20241118,101800,122564194,607,606,607,606,201
20241118,101700,122442188,610,607,610,607,28122
20241118,101600,105315544,607,608,608,607,3
20241118,101500,105313722,608,608,608,608,427
20241118,101400,105054106,608,606,608,605,105
20241118,101300,104990478,608,608,608,607,3098
20241118,101200,103109894,609,609,609,609,0
20241118,101100,103109894,609,609,609,609,15
20241118,101000,103100759,606,610,610,606,2978
20241118,100900,101289127,609,609,609,609,100
20241118,100800,101228227,610,610,610,610,105
20241118,100700,101164177,606,611,611,606,2
20241118,100600,101162960,611,608,611,608,4002
20241118,100500,98722928,608,608,608,608,0
20241118,100400,98722928,608,605,608,605,111
20241118,100300,98655446,605,605,605,605,258
20241118,100200,98499356,609,606,609,606,22661
20241118,100100,84708798,606,606,606,606,1
20241118,100000,84708192,608,608,608,608,0
20241118,095900,84708192,608,607,608,607,834
20241118,095800,84201273,608,608,608,608,0
20241118,095700,84201273,608,608,608,608,0
20241118,095600,84201273,608,604,608,602,456
20241118,095500,83925225,604,604,608,604,225
20241118,095400,83788948,610,610,610,610,158
20241118,095300,83692568,610,603,610,603,20474
20241118,095200,71245483,603,603,603,603,1
20241118,095100,71244880,602,602,602,602,13
20241118,095000,71237054,602,602,602,602,464
20241118,094900,70957726,602,602,602,602,1
20241118,094800,70957124,602,602,602,602,150
20241118,094700,70866824,602,602,602,602,86
20241118,094600,70815052,601,600,601,599,1673
20241118,094500,69809973,600,600,600,600,22
20241118,094400,69796773,600,600,600,600,676
20241118,094300,69391173,600,601,601,600,143
20241118,094200,69305369,599,599,599,599,3
20241118,094100,69303572,601,601,601,598,3212
20241118,094000,67381015,600,600,601,600,1701
20241118,093900,66360410,600,600,600,600,0
20241118,093800,66360410,600,600,600,599,17
20241118,093700,66350212,599,599,599,599,1
20241118,093600,66349613,600,600,600,600,0
20241118,093500,66349613,600,600,600,600,5
20241118,093400,66346613,600,600,600,600,1
20241118,093300,66346013,600,600,600,600,400
20241118,093200,66106013,599,599,599,599,1660
20241118,093100,65111673,599,600,600,599,996
20241118,093000,64515053,600,600,600,600,1950
20241118,092900,63345053,599,598,600,598,5009
20241118,092800,60343341,597,596,597,596,23260
20241118,092700,46467541,596,595,597,595,11283
20241118,092600,39743169,595,595,595,595,1276
20241118,092500,38983949,595,595,595,595,701
20241118,092400,38566854,595,591,595,590,10001
20241118,092300,32666042,590,595,595,590,15709
20241118,092200,23375080,593,595,595,593,6845
20241118,092100,19308857,595,596,596,595,1060
20241118,092000,18677198,597,596,597,596,105
20241118,091900,18614613,597,596,597,595,50
20241118,091800,18584817,597,597,597,597,1
20241118,091700,18584220,598,597,598,597,5791
20241118,091600,15125643,596,595,596,595,2085
20241118,091500,13883001,595,595,595,595,1280
20241118,091400,13121401,595,595,595,595,0
20241118,091300,13121401,595,595,595,595,23
20241118,091200,13107716,595,596,596,595,554
20241118,091100,12777896,595,595,596,595,4945
20241118,091000,9831143,595,594,595,594,336
20241118,090900,9631473,594,595,595,594,117
20241118,090800,9561970,595,595,595,595,7
20241118,090700,9557805,594,595,595,594,1678
20241118,090600,8561068,596,595,596,589,2504
20241118,090500,7083419,596,596,596,596,600
20241118,090400,6725819,596,594,596,592,7817
20241118,090300,2096082,595,596,596,595,905
20241118,090200,1557107,597,597,597,597,0
20241118,090100,1557107,597,597,597,597,5
20241118,090000,1554122,596,596,596,595,2608
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192400 321454745 610 610 610 610 6411
3 20241118 192300 321454745 610 610 610 610 0
4 20241118 192200 321454745 610 610 610 610 0
5 20241118 192100 321454745 610 610 610 610 0
6 20241118 192000 321454745 610 610 610 610 0
7 20241118 191900 321454745 610 610 610 610 0
8 20241118 191800 321454745 610 610 610 610 0
9 20241118 191700 321454745 610 610 610 610 0
10 20241118 191600 321454745 610 610 610 610 0
11 20241118 191500 321454745 610 610 610 610 0
12 20241118 191400 321454745 610 610 610 610 0
13 20241118 191300 321454745 610 610 610 610 0
14 20241118 191200 321454745 610 610 610 610 0
15 20241118 191100 321454745 610 610 610 610 0
16 20241118 191000 321454745 610 610 610 610 0
17 20241118 190900 321454745 610 610 610 610 0
18 20241118 190800 321454745 610 610 610 610 0
19 20241118 190700 321454745 610 610 610 610 0
20 20241118 190600 321454745 610 610 610 610 0
21 20241118 190500 321454745 610 610 610 610 0
22 20241118 190400 321454745 610 610 610 610 0
23 20241118 190300 321454745 610 610 610 610 0
24 20241118 190200 321454745 610 610 610 610 0
25 20241118 190100 321454745 610 610 610 610 0
26 20241118 190000 321454745 610 610 610 610 0
27 20241118 185900 321454745 610 610 610 610 0
28 20241118 185800 321454745 610 610 610 610 0
29 20241118 185700 321454745 610 610 610 610 0
30 20241118 185600 321454745 610 610 610 610 0
31 20241118 185500 321454745 610 610 610 610 0
32 20241118 185400 321454745 610 610 610 610 6411
33 20241118 185300 321454745 610 610 610 610 0
34 20241118 185200 321454745 610 610 610 610 0
35 20241118 185100 321454745 610 610 610 610 0
36 20241118 185000 321454745 610 610 610 610 0
37 20241118 184900 321454745 610 610 610 610 0
38 20241118 184800 321454745 610 610 610 610 0
39 20241118 184700 321454745 610 610 610 610 0
40 20241118 184600 321454745 610 610 610 610 0
41 20241118 184500 321454745 610 610 610 610 0
42 20241118 184400 321454745 610 610 610 610 0
43 20241118 184300 321454745 610 610 610 610 0
44 20241118 184200 321454745 610 610 610 610 0
45 20241118 184100 321454745 610 610 610 610 0
46 20241118 184000 321454745 610 610 610 610 0
47 20241118 183900 321454745 610 610 610 610 0
48 20241118 183800 321454745 610 610 610 610 0
49 20241118 183700 321454745 610 610 610 610 0
50 20241118 183600 321454745 610 610 610 610 0
51 20241118 183500 321454745 610 610 610 610 0
52 20241118 183400 321454745 610 610 610 610 0
53 20241118 183300 321454745 610 610 610 610 0
54 20241118 183200 321454745 610 610 610 610 0
55 20241118 183100 321454745 610 610 610 610 0
56 20241118 183000 321454745 610 610 610 610 0
57 20241118 182900 321454745 610 610 610 610 0
58 20241118 182800 321454745 610 610 610 610 0
59 20241118 182700 321454745 610 610 610 610 0
60 20241118 182600 321454745 610 610 610 610 0
61 20241118 182500 321454745 610 610 610 610 0
62 20241118 182400 321454745 610 610 610 610 6411
63 20241118 182300 321454745 610 610 610 610 0
64 20241118 182200 321454745 610 610 610 610 0
65 20241118 182100 321454745 610 610 610 610 0
66 20241118 182000 321454745 610 610 610 610 0
67 20241118 181900 321454745 610 610 610 610 0
68 20241118 181800 321454745 610 610 610 610 0
69 20241118 181700 321454745 610 610 610 610 0
70 20241118 181600 321454745 610 610 610 610 0
71 20241118 181500 321454745 610 610 610 610 0
72 20241118 181400 321454745 610 610 610 610 0
73 20241118 181300 321454745 610 610 610 610 0
74 20241118 181200 321454745 610 610 610 610 0
75 20241118 181100 321454745 610 610 610 610 0
76 20241118 181000 321454745 610 610 610 610 0
77 20241118 180900 321454745 610 610 610 610 0
78 20241118 180800 321454745 610 610 610 610 0
79 20241118 180700 321454745 610 610 610 610 0
80 20241118 180600 321454745 610 610 610 610 0
81 20241118 180500 321454745 610 610 610 610 0
82 20241118 180400 321454745 610 610 610 610 0
83 20241118 180300 321454745 610 610 610 610 0
84 20241118 180200 321454745 610 610 610 610 0
85 20241118 180100 321454745 610 610 610 610 0
86 20241118 180000 321454745 610 610 610 610 0
87 20241118 175900 321454745 610 610 610 610 0
88 20241118 175800 321454745 610 610 610 610 0
89 20241118 175700 321454745 610 610 610 610 0
90 20241118 175600 321454745 610 610 610 610 0
91 20241118 175500 321454745 610 610 610 610 0
92 20241118 175400 321454745 610 610 610 610 6411
93 20241118 175300 321454745 610 610 610 610 0
94 20241118 175200 321454745 610 610 610 610 0
95 20241118 175100 321454745 610 610 610 610 0
96 20241118 175000 321454745 610 610 610 610 0
97 20241118 174900 321454745 610 610 610 610 0
98 20241118 174800 321454745 610 610 610 610 0
99 20241118 174700 321454745 610 610 610 610 0
100 20241118 174600 321454745 610 610 610 610 0
101 20241118 174500 321454745 610 610 610 610 0
102 20241118 174400 321454745 610 610 610 610 0
103 20241118 174300 321454745 610 610 610 610 0
104 20241118 174200 321454745 610 610 610 610 0
105 20241118 174100 321454745 610 610 610 610 0
106 20241118 174000 321454745 610 610 610 610 0
107 20241118 173900 321454745 610 610 610 610 0
108 20241118 173800 321454745 610 610 610 610 0
109 20241118 173700 321454745 610 610 610 610 0
110 20241118 173600 321454745 610 610 610 610 0
111 20241118 173500 321454745 610 610 610 610 0
112 20241118 173400 321454745 610 610 610 610 0
113 20241118 173300 321454745 610 610 610 610 0
114 20241118 173200 321454745 610 610 610 610 0
115 20241118 173100 321454745 610 610 610 610 0
116 20241118 173000 321454745 610 610 610 610 0
117 20241118 172900 321454745 610 610 610 610 0
118 20241118 172800 321454745 610 610 610 610 0
119 20241118 172700 321454745 610 610 610 610 0
120 20241118 172600 321454745 610 610 610 610 0
121 20241118 172500 321454745 610 610 610 610 0
122 20241118 172400 321454745 610 610 610 610 6411
123 20241118 172300 321454745 610 610 610 610 0
124 20241118 172200 321454745 610 610 610 610 0
125 20241118 172100 321454745 610 610 610 610 0
126 20241118 172000 321454745 610 610 610 610 0
127 20241118 171900 321454745 610 610 610 610 0
128 20241118 171800 321454745 610 610 610 610 0
129 20241118 171700 321454745 610 610 610 610 0
130 20241118 171600 321454745 610 610 610 610 0
131 20241118 171500 321454745 610 610 610 610 0
132 20241118 171400 321454745 610 610 610 610 0
133 20241118 171300 321454745 610 610 610 610 0
134 20241118 171200 321454745 610 610 610 610 0
135 20241118 171100 321454745 610 610 610 610 0
136 20241118 171000 321454745 610 610 610 610 0
137 20241118 170900 321454745 610 610 610 610 0
138 20241118 170800 321454745 610 610 610 610 0
139 20241118 170700 321454745 610 610 610 610 0
140 20241118 170600 321454745 610 610 610 610 0
141 20241118 170500 321454745 610 610 610 610 0
142 20241118 170400 321454745 610 610 610 610 0
143 20241118 170300 321454745 610 610 610 610 0
144 20241118 170200 321454745 610 610 610 610 0
145 20241118 170100 321454745 610 610 610 610 0
146 20241118 170000 321454745 610 610 610 610 0
147 20241118 165900 321454745 610 610 610 610 0
148 20241118 165800 321454745 610 610 610 610 0
149 20241118 165700 321454745 610 610 610 610 0
150 20241118 165600 321454745 610 610 610 610 0
151 20241118 165500 321454745 610 610 610 610 0
152 20241118 165400 321454745 610 610 610 610 6411
153 20241118 165300 321454745 610 610 610 610 0
154 20241118 165200 321454745 610 610 610 610 0
155 20241118 165100 321454745 610 610 610 610 0
156 20241118 165000 321454745 610 610 610 610 0
157 20241118 164900 321454745 610 610 610 610 0
158 20241118 164800 321454745 610 610 610 610 0
159 20241118 164700 321454745 610 610 610 610 0
160 20241118 164600 321454745 610 610 610 610 0
161 20241118 164500 321454745 610 610 610 610 0
162 20241118 164400 321454745 610 610 610 610 0
163 20241118 164300 321454745 610 610 610 610 0
164 20241118 164200 321454745 610 610 610 610 0
165 20241118 164100 321454745 610 610 610 610 0
166 20241118 164000 321454745 610 610 610 610 0
167 20241118 163900 321454745 610 610 610 610 0
168 20241118 163800 321454745 610 610 610 610 0
169 20241118 163700 321454745 610 610 610 610 0
170 20241118 163600 321454745 610 610 610 610 0
171 20241118 163500 321454745 610 610 610 610 0
172 20241118 163400 321454745 610 610 610 610 0
173 20241118 163300 321454745 610 610 610 610 0
174 20241118 163200 321454745 610 610 610 610 0
175 20241118 163100 321454745 610 610 610 610 0
176 20241118 163000 321454745 610 610 610 610 0
177 20241118 162900 321454745 610 610 610 610 0
178 20241118 162800 321454745 610 610 610 610 0
179 20241118 162700 321454745 610 610 610 610 0
180 20241118 162600 321454745 610 610 610 610 0
181 20241118 162500 321454745 610 610 610 610 0
182 20241118 162400 321454745 610 610 610 610 6411
183 20241118 162300 321454745 610 610 610 610 0
184 20241118 162200 321454745 610 610 610 610 0
185 20241118 162100 321454745 610 610 610 610 0
186 20241118 162000 321454745 610 610 610 610 0
187 20241118 161900 321454745 610 610 610 610 0
188 20241118 161800 321454745 610 610 610 610 0
189 20241118 161700 321454745 610 610 610 610 0
190 20241118 161600 321454745 610 610 610 610 0
191 20241118 161500 321454745 610 610 610 610 0
192 20241118 161400 321454745 610 610 610 610 0
193 20241118 161300 321454745 610 610 610 610 0
194 20241118 161200 321454745 610 610 610 610 0
195 20241118 161100 321454745 610 610 610 610 0
196 20241118 161000 321454745 610 610 610 610 0
197 20241118 160900 321454745 610 610 610 610 0
198 20241118 160800 321454745 610 610 610 610 0
199 20241118 160700 321454745 610 610 610 610 0
200 20241118 160600 321454745 610 610 610 610 0
201 20241118 160500 321454745 610 610 610 610 0
202 20241118 160400 321454745 610 610 610 610 0
203 20241118 160300 321454745 610 610 610 610 0
204 20241118 160200 321454745 610 610 610 610 0
205 20241118 160100 321454745 610 610 610 610 0
206 20241118 160000 321454745 610 610 610 610 0
207 20241118 155900 321454745 610 610 610 610 0
208 20241118 155800 321454745 610 610 610 610 0
209 20241118 155700 321454745 610 610 610 610 0
210 20241118 155600 321454745 610 610 610 610 0
211 20241118 155500 321454745 610 610 610 610 0
212 20241118 155400 321454745 610 610 610 610 6411
213 20241118 155300 321454745 610 610 610 610 0
214 20241118 155200 321454745 610 610 610 610 0
215 20241118 155100 321454745 610 610 610 610 0
216 20241118 155000 321454745 610 610 610 610 0
217 20241118 154900 321454745 610 610 610 610 0
218 20241118 154800 321454745 610 610 610 610 0
219 20241118 154700 321454745 610 610 610 610 0
220 20241118 154600 321454745 610 610 610 610 0
221 20241118 154500 321454745 610 610 610 610 0
222 20241118 154400 321454745 610 610 610 610 0
223 20241118 154300 321454745 610 610 610 610 0
224 20241118 154200 321454745 610 610 610 610 0
225 20241118 154100 321454745 610 610 610 610 0
226 20241118 154000 321454745 610 610 610 610 0
227 20241118 153900 321454745 610 610 610 610 0
228 20241118 153800 321454745 610 610 610 610 0
229 20241118 153700 321454745 610 610 610 610 0
230 20241118 153600 321454745 610 610 610 610 0
231 20241118 153500 321454745 610 610 610 610 0
232 20241118 153400 321454745 610 610 610 610 0
233 20241118 153300 321454745 610 610 610 610 0
234 20241118 153200 321454745 610 610 610 610 0
235 20241118 153100 321454745 610 610 610 610 0
236 20241118 153000 321454745 610 610 610 610 6411
237 20241118 152900 317544035 612 612 612 612 0
238 20241118 152800 317544035 612 612 612 612 0
239 20241118 152700 317544035 612 612 612 612 0
240 20241118 152600 317544035 612 612 612 612 0
241 20241118 152500 317544035 612 612 612 612 0
242 20241118 152400 317544035 612 612 612 612 0
243 20241118 152300 317544035 612 612 612 612 0
244 20241118 152200 317544035 612 612 612 612 0
245 20241118 152100 317544035 612 612 612 612 0
246 20241118 152000 317544035 612 612 612 612 0
247 20241118 151900 317544035 612 612 612 612 55
248 20241118 151800 317510375 612 612 612 612 1456
249 20241118 151700 316619303 612 612 612 610 3941
250 20241118 151600 314207413 612 612 612 612 2045
251 20241118 151500 312955873 612 612 612 612 45
252 20241118 151400 312928333 612 612 612 612 261
253 20241118 151300 312768601 612 612 612 612 30
254 20241118 151200 312750241 611 610 612 610 7294
255 20241118 151100 308298942 611 611 611 611 200
256 20241118 151000 308176742 610 610 612 610 502
257 20241118 150900 307870512 611 611 612 611 308
258 20241118 150800 307682319 612 612 612 612 124
259 20241118 150700 307606431 612 611 612 611 336
260 20241118 150600 307401130 612 611 612 611 205
261 20241118 150500 307275870 612 612 612 612 15
262 20241118 150400 307266690 610 612 612 610 18
263 20241118 150300 307255690 612 612 612 612 10
264 20241118 150200 307249570 611 611 612 610 3476
265 20241118 150100 305128846 612 611 612 610 2493
266 20241118 150000 303608069 611 610 611 610 623
267 20241118 145900 303227876 611 611 611 611 0
268 20241118 145800 303227876 611 611 611 611 0
269 20241118 145700 303227876 611 611 611 611 144
270 20241118 145600 303139892 610 610 610 610 0
271 20241118 145500 303139892 610 610 610 610 311
272 20241118 145400 302950182 612 612 612 612 30
273 20241118 145300 302931822 612 612 612 612 5
274 20241118 145200 302928762 612 611 612 611 294
275 20241118 145100 302749123 612 612 612 612 0
276 20241118 145000 302749123 612 612 612 612 1633
277 20241118 144900 301749727 612 612 612 612 0
278 20241118 144800 301749727 612 612 612 612 0
279 20241118 144700 301749727 612 611 612 610 9034
280 20241118 144600 296238047 612 612 612 612 0
281 20241118 144500 296238047 612 612 612 612 0
282 20241118 144400 296238047 612 612 612 612 0
283 20241118 144300 296238047 612 612 612 612 5
284 20241118 144200 296234987 612 611 612 610 737
285 20241118 144100 295784295 612 612 612 612 5
286 20241118 144000 295781235 611 611 611 611 114
287 20241118 143900 295711581 611 611 611 611 0
288 20241118 143800 295711581 611 611 611 611 0
289 20241118 143700 295711581 611 612 612 611 195
290 20241118 143600 295592435 612 612 612 612 12
291 20241118 143500 295585091 612 612 612 612 0
292 20241118 143400 295585091 612 611 612 611 1876
293 20241118 143300 294438850 610 610 610 610 0
294 20241118 143200 294438850 610 610 610 610 139
295 20241118 143100 294354060 610 611 611 610 1109
296 20241118 143000 293676634 611 611 611 611 10100
297 20241118 142900 287505534 611 611 611 611 0
298 20241118 142800 287505534 611 611 611 611 5
299 20241118 142700 287502479 609 609 609 609 150
300 20241118 142600 287411129 610 610 610 610 181
301 20241118 142500 287300719 611 611 611 611 17
302 20241118 142400 287290332 611 609 611 609 1134
303 20241118 142300 286599421 609 609 609 609 0
304 20241118 142200 286599421 609 608 609 608 32
305 20241118 142100 286579960 608 608 608 608 300
306 20241118 142000 286397560 609 609 609 609 0
307 20241118 141900 286397560 609 609 609 609 0
308 20241118 141800 286397560 609 609 609 609 5
309 20241118 141700 286394515 608 608 608 608 0
310 20241118 141600 286394515 608 608 608 608 377
311 20241118 141500 286165299 608 608 608 608 0
312 20241118 141400 286165299 608 608 608 608 2459
313 20241118 141300 284670227 607 608 608 607 127
314 20241118 141200 284593031 609 608 609 608 152
315 20241118 141100 284500610 609 609 609 609 2010
316 20241118 141000 283276520 609 609 609 609 0
317 20241118 140900 283276520 609 609 609 609 0
318 20241118 140800 283276520 609 609 609 609 0
319 20241118 140700 283276520 609 609 609 609 0
320 20241118 140600 283276520 609 609 609 609 1074
321 20241118 140500 282622454 608 608 608 608 220
322 20241118 140400 282488694 608 608 608 608 2
323 20241118 140300 282487478 607 607 607 607 0
324 20241118 140200 282487478 607 607 607 607 955
325 20241118 140100 281907793 610 609 610 609 305
326 20241118 140000 281721918 610 610 610 610 5
327 20241118 135900 281718868 611 608 611 608 2936
328 20241118 135800 279933765 611 611 611 611 0
329 20241118 135700 279933765 611 611 611 611 169
330 20241118 135600 279830506 611 610 611 610 149
331 20241118 135500 279739611 611 610 611 608 838
332 20241118 135400 279229492 609 609 609 609 0
333 20241118 135300 279229492 609 609 609 609 0
334 20241118 135200 279229492 609 609 609 609 0
335 20241118 135100 279229492 609 609 609 609 167
336 20241118 135000 279127789 609 611 611 609 208
337 20241118 134900 279001107 609 609 609 609 192
338 20241118 134800 278884179 611 611 611 611 0
339 20241118 134700 278884179 611 610 611 609 12525
340 20241118 134600 271255516 610 611 611 610 22
341 20241118 134500 271242076 611 611 611 611 880
342 20241118 134400 270704396 611 611 611 611 0
343 20241118 134300 270704396 611 611 611 611 0
344 20241118 134200 270704396 611 611 611 611 0
345 20241118 134100 270704396 611 611 611 611 18
346 20241118 134000 270693398 611 611 611 611 31
347 20241118 133900 270674457 611 611 611 611 0
348 20241118 133800 270674457 611 611 611 611 170
349 20241118 133700 270570587 611 610 611 610 17
350 20241118 133600 270560212 610 609 610 609 430
351 20241118 133500 270297913 609 609 609 609 204
352 20241118 133400 270173677 610 608 610 608 95
353 20241118 133300 270115915 610 609 610 609 1519
354 20241118 133200 269190722 609 609 609 609 603
355 20241118 133100 268823495 611 611 611 611 11
356 20241118 133000 268816774 611 611 611 609 192
357 20241118 132900 268699790 611 610 611 610 394
358 20241118 132800 268459434 611 611 611 611 5
359 20241118 132700 268456379 610 610 610 610 277
360 20241118 132600 268287409 610 610 610 610 23
361 20241118 132500 268273379 611 610 611 610 257
362 20241118 132400 268116604 610 610 610 610 140
363 20241118 132300 268031204 609 609 609 609 17
364 20241118 132200 268020851 609 609 609 609 1
365 20241118 132100 268020242 609 609 609 609 0
366 20241118 132000 268020242 609 609 609 609 0
367 20241118 131900 268020242 609 609 609 609 333
368 20241118 131800 267817445 609 610 610 609 10428
369 20241118 131700 261465579 610 610 610 610 0
370 20241118 131600 261465579 610 611 611 610 135
371 20241118 131500 261383210 611 611 611 611 0
372 20241118 131400 261383210 611 611 611 611 0
373 20241118 131300 261383210 611 611 611 611 0
374 20241118 131200 261383210 611 611 611 611 839
375 20241118 131100 260870581 614 614 614 614 5
376 20241118 131000 260867511 612 614 614 612 152
377 20241118 130900 260774477 612 614 614 612 202
378 20241118 130800 260650851 614 614 614 614 0
379 20241118 130700 260650851 614 614 614 614 0
380 20241118 130600 260650851 614 613 614 613 1005
381 20241118 130500 260034781 613 613 614 611 30808
382 20241118 130400 241145503 612 612 612 612 0
383 20241118 130300 241145503 612 613 613 611 1271
384 20241118 130200 240368126 611 611 611 611 0
385 20241118 130100 240368126 611 611 611 611 12
386 20241118 130000 240360794 612 612 612 612 303
387 20241118 125900 240175358 611 611 611 611 0
388 20241118 125800 240175358 611 610 611 610 785
389 20241118 125700 239695849 611 611 611 611 2041
390 20241118 125600 238448798 611 612 612 611 481
391 20241118 125500 238154584 612 612 612 612 489
392 20241118 125400 237855316 611 612 612 611 17815
393 20241118 125300 226953755 613 613 613 613 1190
394 20241118 125200 226224285 614 614 614 614 0
395 20241118 125100 226224285 614 614 614 614 0
396 20241118 125000 226224285 614 614 614 614 0
397 20241118 124900 226224285 614 614 614 614 0
398 20241118 124800 226224285 614 614 614 614 0
399 20241118 124700 226224285 614 614 614 614 0
400 20241118 124600 226224285 614 614 614 614 0
401 20241118 124500 226224285 614 614 614 614 0
402 20241118 124400 226224285 614 614 614 614 5
403 20241118 124300 226221215 613 613 614 613 95
404 20241118 124200 226162975 613 613 613 613 0
405 20241118 124100 226162975 613 613 613 613 131
406 20241118 124000 226082672 612 612 612 612 222
407 20241118 123900 225946808 612 612 612 612 1
408 20241118 123800 225946196 613 613 613 612 1271
409 20241118 123700 225167871 613 613 613 613 0
410 20241118 123600 225167871 613 613 613 613 160
411 20241118 123500 225069791 612 612 612 612 0
412 20241118 123400 225069791 612 612 612 612 1
413 20241118 123300 225069179 612 612 612 612 0
414 20241118 123200 225069179 612 612 612 612 0
415 20241118 123100 225069179 612 614 614 612 1365
416 20241118 123000 224233719 615 615 615 615 0
417 20241118 122900 224233719 615 615 615 615 0
418 20241118 122800 224233719 615 615 615 615 1
419 20241118 122700 224233104 612 615 615 612 3001
420 20241118 122600 222395916 614 614 614 614 0
421 20241118 122500 222395916 614 614 614 614 770
422 20241118 122400 221923136 615 615 615 615 0
423 20241118 122300 221923136 615 615 615 615 0
424 20241118 122200 221923136 615 615 615 615 0
425 20241118 122100 221923136 615 615 615 615 115
426 20241118 122000 221852411 616 616 616 616 0
427 20241118 121900 221852411 616 616 616 616 0
428 20241118 121800 221852411 616 616 616 616 1
429 20241118 121700 221851795 614 614 614 614 0
430 20241118 121600 221851795 614 617 617 614 2747
431 20241118 121500 220164834 615 615 615 615 0
432 20241118 121400 220164834 615 615 619 614 606
433 20241118 121300 219792207 616 616 616 616 0
434 20241118 121200 219792207 616 616 616 616 0
435 20241118 121100 219792207 616 616 616 616 1213
436 20241118 121000 219044999 616 617 617 616 1671
437 20241118 120900 218014127 617 617 617 617 0
438 20241118 120800 218014127 617 617 617 617 200
439 20241118 120700 217890727 617 617 617 617 500
440 20241118 120600 217582227 620 620 620 620 5
441 20241118 120500 217579127 618 618 618 618 0
442 20241118 120400 217579127 618 619 619 618 6875
443 20241118 120300 213323639 619 619 619 619 805
444 20241118 120200 212825344 621 621 621 621 0
445 20241118 120100 212825344 621 621 621 621 1
446 20241118 120000 212824723 622 622 622 622 0
447 20241118 115900 212824723 622 622 622 622 0
448 20241118 115800 212824723 622 622 622 622 0
449 20241118 115700 212824723 622 622 622 622 323
450 20241118 115600 212623817 621 621 621 621 1164
451 20241118 115500 211900973 619 619 619 619 0
452 20241118 115400 211900973 619 619 619 619 0
453 20241118 115300 211900973 619 619 619 619 4
454 20241118 115200 211898497 623 623 623 623 0
455 20241118 115100 211898497 623 623 623 623 0
456 20241118 115000 211898497 623 622 623 619 3767
457 20241118 114900 209556986 619 619 619 619 0
458 20241118 114800 209556986 619 622 622 619 1704
459 20241118 114700 208500845 622 622 622 622 115
460 20241118 114600 208429315 622 623 623 622 895
461 20241118 114500 207872620 622 620 622 620 328
462 20241118 114400 207668614 620 622 622 620 101
463 20241118 114300 207605794 622 622 622 622 0
464 20241118 114200 207605794 622 622 622 622 0
465 20241118 114100 207605794 622 622 622 622 0
466 20241118 114000 207605794 622 622 622 622 0
467 20241118 113900 207605794 622 622 622 622 166
468 20241118 113800 207502542 620 620 620 620 1000
469 20241118 113700 206882542 623 623 623 623 5
470 20241118 113600 206879427 622 620 622 620 1021
471 20241118 113500 206246365 620 620 620 620 4
472 20241118 113400 206243885 624 622 624 619 6309
473 20241118 113300 202310243 622 619 622 619 30
474 20241118 113200 202291658 622 621 622 621 7514
475 20241118 113100 197618008 619 621 621 619 600
476 20241118 113000 197246408 622 622 622 622 0
477 20241118 112900 197246408 622 621 622 621 451
478 20241118 112800 196966336 622 621 622 621 2327
479 20241118 112700 195518969 621 621 621 621 0
480 20241118 112600 195518969 621 621 621 621 0
481 20241118 112500 195518969 621 620 621 620 6167
482 20241118 112400 191694429 621 621 621 621 0
483 20241118 112300 191694429 621 621 621 621 0
484 20241118 112200 191694429 621 621 621 621 11
485 20241118 112100 191687598 621 617 621 617 5
486 20241118 112000 191684509 621 621 621 621 236
487 20241118 111900 191537953 620 620 620 620 106
488 20241118 111800 191472233 617 617 617 617 4
489 20241118 111700 191469765 622 622 622 622 10
490 20241118 111600 191463545 622 620 622 620 9548
491 20241118 111500 185532542 619 619 619 619 80
492 20241118 111400 185483022 620 618 620 618 2404
493 20241118 111300 183995076 619 619 619 619 5
494 20241118 111200 183991981 614 618 619 614 3469
495 20241118 111100 181858531 618 618 618 618 36
496 20241118 111000 181836283 618 618 618 618 0
497 20241118 110900 181836283 618 618 618 618 152
498 20241118 110800 181742347 615 616 616 615 978
499 20241118 110700 181140816 616 616 616 616 3016
500 20241118 110600 179282960 616 616 616 616 0
501 20241118 110500 179282960 616 618 618 616 1147
502 20241118 110400 178576111 618 618 618 617 104
503 20241118 110300 178511909 620 620 620 620 4
504 20241118 110200 178509429 621 621 621 621 0
505 20241118 110100 178509429 621 621 621 621 0
506 20241118 110000 178509429 621 621 621 621 1500
507 20241118 105900 177577929 623 621 623 621 10555
508 20241118 105800 171003234 618 620 621 618 265
509 20241118 105700 170839114 619 620 620 619 1735
510 20241118 105600 169765052 622 620 622 619 9200
511 20241118 105500 164053906 619 616 619 616 1696
512 20241118 105400 163004226 619 617 620 617 5188
513 20241118 105300 159796382 617 617 617 617 200
514 20241118 105200 159672982 617 616 617 612 11738
515 20241118 105100 152443194 615 615 615 615 7
516 20241118 105000 152438889 613 613 613 613 98
517 20241118 104900 152378815 613 613 613 613 149
518 20241118 104800 152287478 616 616 616 616 0
519 20241118 104700 152287478 616 615 617 615 8007
520 20241118 104600 147352593 615 612 615 612 5000
521 20241118 104500 144282899 612 609 612 609 46
522 20241118 104400 144254807 612 612 612 612 0
523 20241118 104300 144254807 612 612 612 612 9
524 20241118 104200 144249299 613 613 613 613 0
525 20241118 104100 144249299 613 613 613 613 0
526 20241118 104000 144249299 613 613 613 613 1
527 20241118 103900 144248686 613 613 613 613 5
528 20241118 103800 144245621 608 612 613 608 364
529 20241118 103700 144023415 613 610 613 610 2020
530 20241118 103600 142785161 613 610 613 610 7821
531 20241118 103500 138002823 607 608 608 607 3659
532 20241118 103400 135781613 608 608 608 608 467
533 20241118 103300 135497677 609 609 609 609 0
534 20241118 103200 135497677 609 609 609 609 4973
535 20241118 103100 132469120 609 609 609 609 0
536 20241118 103000 132469120 609 609 609 609 11
537 20241118 102900 132462421 609 609 609 609 0
538 20241118 102800 132462421 609 609 609 609 174
539 20241118 102700 132356455 609 609 609 609 1000
540 20241118 102600 131747455 612 612 612 612 0
541 20241118 102500 131747455 612 612 612 612 5
542 20241118 102400 131744395 608 608 608 608 0
543 20241118 102300 131744395 608 612 613 608 5001
544 20241118 102200 128681259 611 611 611 611 1441
545 20241118 102100 127800808 611 611 611 611 0
546 20241118 102000 127800808 611 609 611 609 5000
547 20241118 101900 124750134 607 607 608 607 3601
548 20241118 101800 122564194 607 606 607 606 201
549 20241118 101700 122442188 610 607 610 607 28122
550 20241118 101600 105315544 607 608 608 607 3
551 20241118 101500 105313722 608 608 608 608 427
552 20241118 101400 105054106 608 606 608 605 105
553 20241118 101300 104990478 608 608 608 607 3098
554 20241118 101200 103109894 609 609 609 609 0
555 20241118 101100 103109894 609 609 609 609 15
556 20241118 101000 103100759 606 610 610 606 2978
557 20241118 100900 101289127 609 609 609 609 100
558 20241118 100800 101228227 610 610 610 610 105
559 20241118 100700 101164177 606 611 611 606 2
560 20241118 100600 101162960 611 608 611 608 4002
561 20241118 100500 98722928 608 608 608 608 0
562 20241118 100400 98722928 608 605 608 605 111
563 20241118 100300 98655446 605 605 605 605 258
564 20241118 100200 98499356 609 606 609 606 22661
565 20241118 100100 84708798 606 606 606 606 1
566 20241118 100000 84708192 608 608 608 608 0
567 20241118 095900 84708192 608 607 608 607 834
568 20241118 095800 84201273 608 608 608 608 0
569 20241118 095700 84201273 608 608 608 608 0
570 20241118 095600 84201273 608 604 608 602 456
571 20241118 095500 83925225 604 604 608 604 225
572 20241118 095400 83788948 610 610 610 610 158
573 20241118 095300 83692568 610 603 610 603 20474
574 20241118 095200 71245483 603 603 603 603 1
575 20241118 095100 71244880 602 602 602 602 13
576 20241118 095000 71237054 602 602 602 602 464
577 20241118 094900 70957726 602 602 602 602 1
578 20241118 094800 70957124 602 602 602 602 150
579 20241118 094700 70866824 602 602 602 602 86
580 20241118 094600 70815052 601 600 601 599 1673
581 20241118 094500 69809973 600 600 600 600 22
582 20241118 094400 69796773 600 600 600 600 676
583 20241118 094300 69391173 600 601 601 600 143
584 20241118 094200 69305369 599 599 599 599 3
585 20241118 094100 69303572 601 601 601 598 3212
586 20241118 094000 67381015 600 600 601 600 1701
587 20241118 093900 66360410 600 600 600 600 0
588 20241118 093800 66360410 600 600 600 599 17
589 20241118 093700 66350212 599 599 599 599 1
590 20241118 093600 66349613 600 600 600 600 0
591 20241118 093500 66349613 600 600 600 600 5
592 20241118 093400 66346613 600 600 600 600 1
593 20241118 093300 66346013 600 600 600 600 400
594 20241118 093200 66106013 599 599 599 599 1660
595 20241118 093100 65111673 599 600 600 599 996
596 20241118 093000 64515053 600 600 600 600 1950
597 20241118 092900 63345053 599 598 600 598 5009
598 20241118 092800 60343341 597 596 597 596 23260
599 20241118 092700 46467541 596 595 597 595 11283
600 20241118 092600 39743169 595 595 595 595 1276
601 20241118 092500 38983949 595 595 595 595 701
602 20241118 092400 38566854 595 591 595 590 10001
603 20241118 092300 32666042 590 595 595 590 15709
604 20241118 092200 23375080 593 595 595 593 6845
605 20241118 092100 19308857 595 596 596 595 1060
606 20241118 092000 18677198 597 596 597 596 105
607 20241118 091900 18614613 597 596 597 595 50
608 20241118 091800 18584817 597 597 597 597 1
609 20241118 091700 18584220 598 597 598 597 5791
610 20241118 091600 15125643 596 595 596 595 2085
611 20241118 091500 13883001 595 595 595 595 1280
612 20241118 091400 13121401 595 595 595 595 0
613 20241118 091300 13121401 595 595 595 595 23
614 20241118 091200 13107716 595 596 596 595 554
615 20241118 091100 12777896 595 595 596 595 4945
616 20241118 091000 9831143 595 594 595 594 336
617 20241118 090900 9631473 594 595 595 594 117
618 20241118 090800 9561970 595 595 595 595 7
619 20241118 090700 9557805 594 595 595 594 1678
620 20241118 090600 8561068 596 595 596 589 2504
621 20241118 090500 7083419 596 596 596 596 600
622 20241118 090400 6725819 596 594 596 592 7817
623 20241118 090300 2096082 595 596 596 595 905
624 20241118 090200 1557107 597 597 597 597 0
625 20241118 090100 1557107 597 597 597 597 5
626 20241118 090000 1554122 596 596 596 595 2608