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

627
045510/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192500,18541275,807,807,807,807,2287
20241118,192400,18541275,807,807,807,807,0
20241118,192300,18541275,807,807,807,807,0
20241118,192200,18541275,807,807,807,807,0
20241118,192100,18541275,807,807,807,807,0
20241118,192000,18541275,807,807,807,807,0
20241118,191900,18541275,807,807,807,807,0
20241118,191800,18541275,807,807,807,807,0
20241118,191700,18541275,807,807,807,807,0
20241118,191600,18541275,807,807,807,807,0
20241118,191500,18541275,807,807,807,807,0
20241118,191400,18541275,807,807,807,807,0
20241118,191300,18541275,807,807,807,807,0
20241118,191200,18541275,807,807,807,807,0
20241118,191100,18541275,807,807,807,807,0
20241118,191000,18541275,807,807,807,807,0
20241118,190900,18541275,807,807,807,807,0
20241118,190800,18541275,807,807,807,807,0
20241118,190700,18541275,807,807,807,807,0
20241118,190600,18541275,807,807,807,807,0
20241118,190500,18541275,807,807,807,807,0
20241118,190400,18541275,807,807,807,807,0
20241118,190300,18541275,807,807,807,807,0
20241118,190200,18541275,807,807,807,807,0
20241118,190100,18541275,807,807,807,807,0
20241118,190000,18541275,807,807,807,807,0
20241118,185900,18541275,807,807,807,807,0
20241118,185800,18541275,807,807,807,807,0
20241118,185700,18541275,807,807,807,807,0
20241118,185600,18541275,807,807,807,807,0
20241118,185500,18541275,807,807,807,807,2287
20241118,185400,18541275,807,807,807,807,0
20241118,185300,18541275,807,807,807,807,0
20241118,185200,18541275,807,807,807,807,0
20241118,185100,18541275,807,807,807,807,0
20241118,185000,18541275,807,807,807,807,0
20241118,184900,18541275,807,807,807,807,0
20241118,184800,18541275,807,807,807,807,0
20241118,184700,18541275,807,807,807,807,0
20241118,184600,18541275,807,807,807,807,0
20241118,184500,18541275,807,807,807,807,0
20241118,184400,18541275,807,807,807,807,0
20241118,184300,18541275,807,807,807,807,0
20241118,184200,18541275,807,807,807,807,0
20241118,184100,18541275,807,807,807,807,0
20241118,184000,18541275,807,807,807,807,0
20241118,183900,18541275,807,807,807,807,0
20241118,183800,18541275,807,807,807,807,0
20241118,183700,18541275,807,807,807,807,0
20241118,183600,18541275,807,807,807,807,0
20241118,183500,18541275,807,807,807,807,0
20241118,183400,18541275,807,807,807,807,0
20241118,183300,18541275,807,807,807,807,0
20241118,183200,18541275,807,807,807,807,0
20241118,183100,18541275,807,807,807,807,0
20241118,183000,18541275,807,807,807,807,0
20241118,182900,18541275,807,807,807,807,0
20241118,182800,18541275,807,807,807,807,0
20241118,182700,18541275,807,807,807,807,0
20241118,182600,18541275,807,807,807,807,0
20241118,182500,18541275,807,807,807,807,2287
20241118,182400,18541275,807,807,807,807,0
20241118,182300,18541275,807,807,807,807,0
20241118,182200,18541275,807,807,807,807,0
20241118,182100,18541275,807,807,807,807,0
20241118,182000,18541275,807,807,807,807,0
20241118,181900,18541275,807,807,807,807,0
20241118,181800,18541275,807,807,807,807,0
20241118,181700,18541275,807,807,807,807,0
20241118,181600,18541275,807,807,807,807,0
20241118,181500,18541275,807,807,807,807,0
20241118,181400,18541275,807,807,807,807,0
20241118,181300,18541275,807,807,807,807,0
20241118,181200,18541275,807,807,807,807,0
20241118,181100,18541275,807,807,807,807,0
20241118,181000,18541275,807,807,807,807,0
20241118,180900,18541275,807,807,807,807,0
20241118,180800,18541275,807,807,807,807,0
20241118,180700,18541275,807,807,807,807,0
20241118,180600,18541275,807,807,807,807,0
20241118,180500,18541275,807,807,807,807,0
20241118,180400,18541275,807,807,807,807,0
20241118,180300,18541275,807,807,807,807,0
20241118,180200,18541275,807,807,807,807,0
20241118,180100,18541275,807,807,807,807,0
20241118,180000,18541275,807,807,807,807,0
20241118,175900,18541275,807,807,807,807,0
20241118,175800,18541275,807,807,807,807,0
20241118,175700,18541275,807,807,807,807,0
20241118,175600,18541275,807,807,807,807,0
20241118,175500,18541275,807,807,807,807,2287
20241118,175400,18541275,807,807,807,807,0
20241118,175300,18541275,807,807,807,807,0
20241118,175200,18541275,807,807,807,807,0
20241118,175100,18541275,807,807,807,807,0
20241118,175000,18541275,807,807,807,807,0
20241118,174900,18541275,807,807,807,807,0
20241118,174800,18541275,807,807,807,807,0
20241118,174700,18541275,807,807,807,807,0
20241118,174600,18541275,807,807,807,807,0
20241118,174500,18541275,807,807,807,807,0
20241118,174400,18541275,807,807,807,807,0
20241118,174300,18541275,807,807,807,807,0
20241118,174200,18541275,807,807,807,807,0
20241118,174100,18541275,807,807,807,807,0
20241118,174000,18541275,807,807,807,807,0
20241118,173900,18541275,807,807,807,807,0
20241118,173800,18541275,807,807,807,807,0
20241118,173700,18541275,807,807,807,807,0
20241118,173600,18541275,807,807,807,807,0
20241118,173500,18541275,807,807,807,807,0
20241118,173400,18541275,807,807,807,807,0
20241118,173300,18541275,807,807,807,807,0
20241118,173200,18541275,807,807,807,807,0
20241118,173100,18541275,807,807,807,807,0
20241118,173000,18541275,807,807,807,807,0
20241118,172900,18541275,807,807,807,807,0
20241118,172800,18541275,807,807,807,807,0
20241118,172700,18541275,807,807,807,807,0
20241118,172600,18541275,807,807,807,807,0
20241118,172500,18541275,807,807,807,807,2287
20241118,172400,18541275,807,807,807,807,0
20241118,172300,18541275,807,807,807,807,0
20241118,172200,18541275,807,807,807,807,0
20241118,172100,18541275,807,807,807,807,0
20241118,172000,18541275,807,807,807,807,0
20241118,171900,18541275,807,807,807,807,0
20241118,171800,18541275,807,807,807,807,0
20241118,171700,18541275,807,807,807,807,0
20241118,171600,18541275,807,807,807,807,0
20241118,171500,18541275,807,807,807,807,0
20241118,171400,18541275,807,807,807,807,0
20241118,171300,18541275,807,807,807,807,0
20241118,171200,18541275,807,807,807,807,0
20241118,171100,18541275,807,807,807,807,0
20241118,171000,18541275,807,807,807,807,0
20241118,170900,18541275,807,807,807,807,0
20241118,170800,18541275,807,807,807,807,0
20241118,170700,18541275,807,807,807,807,0
20241118,170600,18541275,807,807,807,807,0
20241118,170500,18541275,807,807,807,807,0
20241118,170400,18541275,807,807,807,807,0
20241118,170300,18541275,807,807,807,807,0
20241118,170200,18541275,807,807,807,807,0
20241118,170100,18541275,807,807,807,807,0
20241118,170000,18541275,807,807,807,807,0
20241118,165900,18541275,807,807,807,807,0
20241118,165800,18541275,807,807,807,807,0
20241118,165700,18541275,807,807,807,807,0
20241118,165600,18541275,807,807,807,807,0
20241118,165500,18541275,807,807,807,807,2287
20241118,165400,18541275,807,807,807,807,0
20241118,165300,18541275,807,807,807,807,0
20241118,165200,18541275,807,807,807,807,0
20241118,165100,18541275,807,807,807,807,0
20241118,165000,18541275,807,807,807,807,0
20241118,164900,18541275,807,807,807,807,0
20241118,164800,18541275,807,807,807,807,0
20241118,164700,18541275,807,807,807,807,0
20241118,164600,18541275,807,807,807,807,0
20241118,164500,18541275,807,807,807,807,0
20241118,164400,18541275,807,807,807,807,0
20241118,164300,18541275,807,807,807,807,0
20241118,164200,18541275,807,807,807,807,0
20241118,164100,18541275,807,807,807,807,0
20241118,164000,18541275,807,807,807,807,0
20241118,163900,18541275,807,807,807,807,0
20241118,163800,18541275,807,807,807,807,0
20241118,163700,18541275,807,807,807,807,0
20241118,163600,18541275,807,807,807,807,0
20241118,163500,18541275,807,807,807,807,0
20241118,163400,18541275,807,807,807,807,0
20241118,163300,18541275,807,807,807,807,0
20241118,163200,18541275,807,807,807,807,0
20241118,163100,18541275,807,807,807,807,0
20241118,163000,18541275,807,807,807,807,0
20241118,162900,18541275,807,807,807,807,0
20241118,162800,18541275,807,807,807,807,0
20241118,162700,18541275,807,807,807,807,0
20241118,162600,18541275,807,807,807,807,0
20241118,162500,18541275,807,807,807,807,2287
20241118,162400,18541275,807,807,807,807,0
20241118,162300,18541275,807,807,807,807,0
20241118,162200,18541275,807,807,807,807,0
20241118,162100,18541275,807,807,807,807,0
20241118,162000,18541275,807,807,807,807,0
20241118,161900,18541275,807,807,807,807,0
20241118,161800,18541275,807,807,807,807,0
20241118,161700,18541275,807,807,807,807,0
20241118,161600,18541275,807,807,807,807,0
20241118,161500,18541275,807,807,807,807,0
20241118,161400,18541275,807,807,807,807,0
20241118,161300,18541275,807,807,807,807,0
20241118,161200,18541275,807,807,807,807,0
20241118,161100,18541275,807,807,807,807,0
20241118,161000,18541275,807,807,807,807,0
20241118,160900,18541275,807,807,807,807,0
20241118,160800,18541275,807,807,807,807,0
20241118,160700,18541275,807,807,807,807,0
20241118,160600,18541275,807,807,807,807,0
20241118,160500,18541275,807,807,807,807,0
20241118,160400,18541275,807,807,807,807,0
20241118,160300,18541275,807,807,807,807,0
20241118,160200,18541275,807,807,807,807,0
20241118,160100,18541275,807,807,807,807,0
20241118,160000,18541275,807,807,807,807,0
20241118,155900,18541275,807,807,807,807,0
20241118,155800,18541275,807,807,807,807,0
20241118,155700,18541275,807,807,807,807,0
20241118,155600,18541275,807,807,807,807,0
20241118,155500,18541275,807,807,807,807,2287
20241118,155400,18541275,807,807,807,807,0
20241118,155300,18541275,807,807,807,807,0
20241118,155200,18541275,807,807,807,807,0
20241118,155100,18541275,807,807,807,807,0
20241118,155000,18541275,807,807,807,807,0
20241118,154900,18541275,807,807,807,807,0
20241118,154800,18541275,807,807,807,807,0
20241118,154700,18541275,807,807,807,807,0
20241118,154600,18541275,807,807,807,807,0
20241118,154500,18541275,807,807,807,807,0
20241118,154400,18541275,807,807,807,807,0
20241118,154300,18541275,807,807,807,807,0
20241118,154200,18541275,807,807,807,807,0
20241118,154100,18541275,807,807,807,807,0
20241118,154000,18541275,807,807,807,807,0
20241118,153900,18541275,807,807,807,807,0
20241118,153800,18541275,807,807,807,807,0
20241118,153700,18541275,807,807,807,807,0
20241118,153600,18541275,807,807,807,807,0
20241118,153500,18541275,807,807,807,807,0
20241118,153400,18541275,807,807,807,807,0
20241118,153300,18541275,807,807,807,807,0
20241118,153200,18541275,807,807,807,807,0
20241118,153100,18541275,807,807,807,807,0
20241118,153000,18541275,807,807,807,807,2287
20241118,152900,16695666,807,807,807,807,0
20241118,152800,16695666,807,807,807,807,0
20241118,152700,16695666,807,807,807,807,0
20241118,152600,16695666,807,807,807,807,0
20241118,152500,16695666,807,807,807,807,0
20241118,152400,16695666,807,807,807,807,0
20241118,152300,16695666,807,807,807,807,0
20241118,152200,16695666,807,807,807,807,0
20241118,152100,16695666,807,807,807,807,0
20241118,152000,16695666,807,807,807,807,0
20241118,151900,16695666,807,807,807,807,18
20241118,151800,16681140,807,807,807,807,18
20241118,151700,16666614,811,811,811,811,10
20241118,151600,16658504,807,807,807,807,0
20241118,151500,16658504,807,807,807,807,0
20241118,151400,16658504,807,807,807,807,18
20241118,151300,16643978,811,811,811,811,1
20241118,151200,16643167,807,807,807,807,18
20241118,151100,16628641,807,807,807,807,0
20241118,151000,16628641,807,807,807,807,0
20241118,150900,16628641,807,807,807,807,0
20241118,150800,16628641,807,807,807,807,0
20241118,150700,16628641,807,807,807,807,0
20241118,150600,16628641,807,807,807,807,0
20241118,150500,16628641,807,807,807,807,0
20241118,150400,16628641,807,807,807,807,0
20241118,150300,16628641,807,811,811,807,19
20241118,150200,16613304,807,807,807,807,0
20241118,150100,16613304,807,807,807,807,0
20241118,150000,16613304,807,807,807,807,0
20241118,145900,16613304,807,807,807,807,0
20241118,145800,16613304,807,807,807,807,0
20241118,145700,16613304,807,807,807,807,0
20241118,145600,16613304,807,807,807,807,0
20241118,145500,16613304,807,807,807,807,18
20241118,145400,16598778,811,811,811,811,0
20241118,145300,16598778,811,811,811,811,0
20241118,145200,16598778,811,811,811,811,1
20241118,145100,16597967,807,807,807,807,0
20241118,145000,16597967,807,807,807,807,0
20241118,144900,16597967,807,807,807,807,0
20241118,144800,16597967,807,807,807,807,0
20241118,144700,16597967,807,807,807,807,0
20241118,144600,16597967,807,807,807,807,0
20241118,144500,16597967,807,807,807,807,0
20241118,144400,16597967,807,807,807,807,0
20241118,144300,16597967,807,807,807,807,0
20241118,144200,16597967,807,807,807,807,0
20241118,144100,16597967,807,807,807,807,0
20241118,144000,16597967,807,807,807,807,0
20241118,143900,16597967,807,807,807,807,18
20241118,143800,16583441,811,811,811,811,1
20241118,143700,16582630,807,807,807,807,0
20241118,143600,16582630,807,807,807,807,0
20241118,143500,16582630,807,807,807,807,0
20241118,143400,16582630,807,807,807,807,0
20241118,143300,16582630,807,807,807,807,0
20241118,143200,16582630,807,807,807,807,0
20241118,143100,16582630,807,807,807,807,0
20241118,143000,16582630,807,807,807,807,0
20241118,142900,16582630,807,807,807,807,0
20241118,142800,16582630,807,807,807,807,0
20241118,142700,16582630,807,807,807,807,0
20241118,142600,16582630,807,807,807,807,0
20241118,142500,16582630,807,807,807,807,0
20241118,142400,16582630,807,807,807,807,0
20241118,142300,16582630,807,807,807,807,18
20241118,142200,16568104,809,809,809,809,3005
20241118,142100,14137059,811,811,811,811,0
20241118,142000,14137059,811,811,811,811,0
20241118,141900,14137059,811,811,811,811,22
20241118,141800,14119217,810,810,811,810,7946
20241118,141700,7682947,811,811,811,811,64
20241118,141600,7631043,811,811,811,811,0
20241118,141500,7631043,811,811,811,811,0
20241118,141400,7631043,811,811,811,811,18
20241118,141300,7616445,812,812,812,812,0
20241118,141200,7616445,812,812,812,812,0
20241118,141100,7616445,812,812,812,812,0
20241118,141000,7616445,812,812,812,812,21
20241118,140900,7599393,812,812,812,812,0
20241118,140800,7599393,812,812,812,812,0
20241118,140700,7599393,812,812,812,812,1
20241118,140600,7598581,811,811,811,811,18
20241118,140500,7583983,812,812,812,812,0
20241118,140400,7583983,812,812,812,812,0
20241118,140300,7583983,812,812,812,812,0
20241118,140200,7583983,812,812,812,812,0
20241118,140100,7583983,812,812,812,812,0
20241118,140000,7583983,812,812,812,812,0
20241118,135900,7583983,812,812,812,812,0
20241118,135800,7583983,812,812,812,812,0
20241118,135700,7583983,812,812,812,812,0
20241118,135600,7583983,812,812,812,812,0
20241118,135500,7583983,812,812,812,812,0
20241118,135400,7583983,812,812,812,812,0
20241118,135300,7583983,812,812,812,812,1
20241118,135200,7583171,810,810,810,810,0
20241118,135100,7583171,810,810,810,810,0
20241118,135000,7583171,810,810,810,810,18
20241118,134900,7568591,812,810,812,810,2
20241118,134800,7566969,810,810,810,810,0
20241118,134700,7566969,810,810,810,810,0
20241118,134600,7566969,810,810,810,810,1
20241118,134500,7566159,810,810,810,810,0
20241118,134400,7566159,810,810,810,810,0
20241118,134300,7566159,810,810,810,810,0
20241118,134200,7566159,810,810,810,810,0
20241118,134100,7566159,810,810,810,810,905
20241118,134000,6833109,810,810,810,810,0
20241118,133900,6833109,810,810,810,810,1
20241118,133800,6832299,809,809,809,809,18
20241118,133700,6817737,810,810,810,810,0
20241118,133600,6817737,810,810,810,810,0
20241118,133500,6817737,810,810,810,810,0
20241118,133400,6817737,810,810,810,810,0
20241118,133300,6817737,810,810,810,810,0
20241118,133200,6817737,810,810,810,810,0
20241118,133100,6817737,810,810,810,810,0
20241118,133000,6817737,810,810,810,810,0
20241118,132900,6817737,810,810,810,810,0
20241118,132800,6817737,810,810,810,810,0
20241118,132700,6817737,810,810,810,810,0
20241118,132600,6817737,810,810,810,810,0
20241118,132500,6817737,810,810,810,810,0
20241118,132400,6817737,810,810,810,810,0
20241118,132300,6817737,810,810,810,810,0
20241118,132200,6817737,810,810,810,810,0
20241118,132100,6817737,810,810,810,810,0
20241118,132000,6817737,810,810,810,810,0
20241118,131900,6817737,810,810,810,810,0
20241118,131800,6817737,810,810,810,810,0
20241118,131700,6817737,810,810,810,810,0
20241118,131600,6817737,810,810,810,810,0
20241118,131500,6817737,810,810,810,810,0
20241118,131400,6817737,810,810,810,810,55
20241118,131300,6773187,810,810,810,810,1
20241118,131200,6772377,809,809,809,809,18
20241118,131100,6757815,810,810,810,810,0
20241118,131000,6757815,810,810,810,810,0
20241118,130900,6757815,810,810,810,810,0
20241118,130800,6757815,810,810,810,810,0
20241118,130700,6757815,810,810,810,810,1
20241118,130600,6757005,809,809,809,809,18
20241118,130500,6742443,809,809,809,809,0
20241118,130400,6742443,809,809,809,809,0
20241118,130300,6742443,809,809,809,809,0
20241118,130200,6742443,809,809,809,809,0
20241118,130100,6742443,809,809,809,809,0
20241118,130000,6742443,809,809,809,809,0
20241118,125900,6742443,809,809,809,809,0
20241118,125800,6742443,809,809,809,809,0
20241118,125700,6742443,809,809,809,809,0
20241118,125600,6742443,809,809,809,809,100
20241118,125500,6661543,809,809,809,809,0
20241118,125400,6661543,809,809,809,809,18
20241118,125300,6646981,810,810,810,810,0
20241118,125200,6646981,810,810,810,810,0
20241118,125100,6646981,810,810,810,810,0
20241118,125000,6646981,810,810,810,810,124
20241118,124900,6546541,809,809,809,809,124
20241118,124800,6446225,809,809,809,809,0
20241118,124700,6446225,809,809,809,809,0
20241118,124600,6446225,809,809,809,809,0
20241118,124500,6446225,809,809,809,809,0
20241118,124400,6446225,809,809,809,809,0
20241118,124300,6446225,809,809,809,809,18
20241118,124200,6431663,810,810,810,810,0
20241118,124100,6431663,810,810,810,810,0
20241118,124000,6431663,810,810,810,810,182
20241118,123900,6284243,810,810,810,810,0
20241118,123800,6284243,810,810,810,810,18
20241118,123700,6269663,809,809,809,809,0
20241118,123600,6269663,809,809,809,809,0
20241118,123500,6269663,809,809,809,809,0
20241118,123400,6269663,809,809,809,809,0
20241118,123300,6269663,809,809,809,809,0
20241118,123200,6269663,809,809,809,809,0
20241118,123100,6269663,809,809,809,809,0
20241118,123000,6269663,809,809,809,809,0
20241118,122900,6269663,809,809,809,809,0
20241118,122800,6269663,809,809,809,809,0
20241118,122700,6269663,809,809,809,809,0
20241118,122600,6269663,809,809,809,809,0
20241118,122500,6269663,809,809,809,809,0
20241118,122400,6269663,809,809,809,809,0
20241118,122300,6269663,809,810,810,809,42
20241118,122200,6235644,810,810,810,810,18
20241118,122100,6221064,810,810,810,810,0
20241118,122000,6221064,810,810,810,810,0
20241118,121900,6221064,810,811,811,810,2
20241118,121800,6219443,809,809,809,809,0
20241118,121700,6219443,809,809,809,809,0
20241118,121600,6219443,809,809,809,809,0
20241118,121500,6219443,809,809,809,809,0
20241118,121400,6219443,809,809,809,809,0
20241118,121300,6219443,809,809,809,809,0
20241118,121200,6219443,809,809,809,809,0
20241118,121100,6219443,809,809,809,809,0
20241118,121000,6219443,809,809,809,809,0
20241118,120900,6219443,809,809,809,809,0
20241118,120800,6219443,809,809,809,809,0
20241118,120700,6219443,809,809,809,809,0
20241118,120600,6219443,809,809,809,809,0
20241118,120500,6219443,809,809,809,809,0
20241118,120400,6219443,809,809,809,809,1
20241118,120300,6218634,813,813,813,813,1
20241118,120200,6217821,809,809,809,809,18
20241118,120100,6203259,813,813,813,813,0
20241118,120000,6203259,813,813,813,813,245
20241118,115900,6004074,813,809,813,809,19
20241118,115800,5988699,809,809,809,809,0
20241118,115700,5988699,809,809,809,809,0
20241118,115600,5988699,809,809,809,809,0
20241118,115500,5988699,809,809,809,809,0
20241118,115400,5988699,809,809,809,809,0
20241118,115300,5988699,809,809,809,809,0
20241118,115200,5988699,809,809,809,809,0
20241118,115100,5988699,809,809,809,809,0
20241118,115000,5988699,809,809,809,809,0
20241118,114900,5988699,809,809,809,809,0
20241118,114800,5988699,809,809,809,809,0
20241118,114700,5988699,809,809,809,809,0
20241118,114600,5988699,809,809,809,809,0
20241118,114500,5988699,809,809,809,809,0
20241118,114400,5988699,809,809,809,809,0
20241118,114300,5988699,809,809,809,809,0
20241118,114200,5988699,809,809,809,809,0
20241118,114100,5988699,809,809,809,809,0
20241118,114000,5988699,809,809,809,809,0
20241118,113900,5988699,809,809,809,809,0
20241118,113800,5988699,809,809,809,809,0
20241118,113700,5988699,809,809,809,809,0
20241118,113600,5988699,809,809,809,809,0
20241118,113500,5988699,809,809,809,809,0
20241118,113400,5988699,809,809,809,809,0
20241118,113300,5988699,809,809,809,809,0
20241118,113200,5988699,809,809,809,809,0
20241118,113100,5988699,809,809,809,809,0
20241118,113000,5988699,809,809,809,809,0
20241118,112900,5988699,809,809,809,809,0
20241118,112800,5988699,809,809,809,809,0
20241118,112700,5988699,809,809,809,809,0
20241118,112600,5988699,809,809,809,809,0
20241118,112500,5988699,809,809,809,809,18
20241118,112400,5974137,809,809,809,809,2732
20241118,112300,3763949,813,813,813,813,0
20241118,112200,3763949,813,813,813,813,0
20241118,112100,3763949,813,813,813,813,0
20241118,112000,3763949,813,813,813,813,1
20241118,111900,3763136,809,809,809,809,0
20241118,111800,3763136,809,809,809,809,18
20241118,111700,3748574,809,809,809,809,0
20241118,111600,3748574,809,809,809,809,0
20241118,111500,3748574,809,809,809,809,0
20241118,111400,3748574,809,809,809,809,0
20241118,111300,3748574,809,809,809,809,0
20241118,111200,3748574,809,809,809,809,0
20241118,111100,3748574,809,809,809,809,0
20241118,111000,3748574,809,809,809,809,0
20241118,110900,3748574,809,809,809,809,0
20241118,110800,3748574,809,809,809,809,0
20241118,110700,3748574,809,809,809,809,0
20241118,110600,3748574,809,809,809,809,0
20241118,110500,3748574,809,809,809,809,0
20241118,110400,3748574,809,809,809,809,0
20241118,110300,3748574,809,809,809,809,0
20241118,110200,3748574,809,809,809,809,1
20241118,110100,3747765,814,814,814,814,0
20241118,110000,3747765,814,814,814,814,2
20241118,105900,3746137,809,809,809,809,0
20241118,105800,3746137,809,810,810,809,12
20241118,105700,3736418,814,814,814,814,1
20241118,105600,3735604,810,810,810,810,0
20241118,105500,3735604,810,810,810,810,0
20241118,105400,3735604,810,810,810,810,0
20241118,105300,3735604,810,810,810,810,0
20241118,105200,3735604,810,810,810,810,0
20241118,105100,3735604,810,810,810,810,0
20241118,105000,3735604,810,810,810,810,0
20241118,104900,3735604,810,810,810,810,0
20241118,104800,3735604,810,813,813,810,4
20241118,104700,3732358,814,814,814,814,1
20241118,104600,3731544,810,810,810,810,0
20241118,104500,3731544,810,810,810,810,0
20241118,104400,3731544,810,810,810,810,0
20241118,104300,3731544,810,810,810,810,250
20241118,104200,3529044,810,810,810,810,0
20241118,104100,3529044,810,810,810,810,0
20241118,104000,3529044,810,810,810,810,0
20241118,103900,3529044,810,810,810,810,0
20241118,103800,3529044,810,810,810,810,0
20241118,103700,3529044,810,810,810,810,0
20241118,103600,3529044,810,810,810,810,0
20241118,103500,3529044,810,810,810,810,0
20241118,103400,3529044,810,810,810,810,0
20241118,103300,3529044,810,810,810,810,0
20241118,103200,3529044,810,810,810,810,0
20241118,103100,3529044,810,811,811,810,2
20241118,103000,3527423,810,810,810,810,1
20241118,102900,3526613,809,809,809,809,0
20241118,102800,3526613,809,809,809,809,0
20241118,102700,3526613,809,809,809,809,0
20241118,102600,3526613,809,809,809,809,0
20241118,102500,3526613,809,809,809,809,0
20241118,102400,3526613,809,809,809,809,0
20241118,102300,3526613,809,809,809,809,0
20241118,102200,3526613,809,809,809,809,0
20241118,102100,3526613,809,809,809,809,0
20241118,102000,3526613,809,809,809,809,0
20241118,101900,3526613,809,809,809,809,0
20241118,101800,3526613,809,809,809,809,0
20241118,101700,3526613,809,809,809,809,0
20241118,101600,3526613,809,809,809,809,1
20241118,101500,3525804,814,814,814,814,0
20241118,101400,3525804,814,814,814,814,0
20241118,101300,3525804,814,814,814,814,0
20241118,101200,3525804,814,814,814,814,0
20241118,101100,3525804,814,814,814,814,1
20241118,101000,3524990,809,809,809,809,0
20241118,100900,3524990,809,809,809,809,2250
20241118,100800,1704740,810,810,810,810,109
20241118,100700,1616450,814,814,814,814,0
20241118,100600,1616450,814,814,814,814,0
20241118,100500,1616450,814,814,814,814,1
20241118,100400,1615636,810,810,810,810,0
20241118,100300,1615636,810,810,810,810,0
20241118,100200,1615636,810,810,810,810,0
20241118,100100,1615636,810,810,810,810,0
20241118,100000,1615636,810,810,810,810,0
20241118,095900,1615636,810,810,810,810,1
20241118,095800,1614826,814,814,814,814,0
20241118,095700,1614826,814,814,814,814,0
20241118,095600,1614826,814,814,814,814,10
20241118,095500,1606686,810,810,810,810,24
20241118,095400,1587246,810,810,810,810,1
20241118,095300,1586436,814,814,814,814,0
20241118,095200,1586436,814,814,814,814,1
20241118,095100,1585622,810,810,810,810,0
20241118,095000,1585622,810,810,814,810,3
20241118,094900,1583188,814,814,814,814,0
20241118,094800,1583188,814,814,814,814,0
20241118,094700,1583188,814,814,814,814,15
20241118,094600,1570978,810,810,810,810,0
20241118,094500,1570978,810,810,810,810,0
20241118,094400,1570978,810,810,810,810,0
20241118,094300,1570978,810,810,810,810,0
20241118,094200,1570978,810,810,810,810,6
20241118,094100,1566118,810,810,810,810,0
20241118,094000,1566118,810,810,810,810,0
20241118,093900,1566118,810,809,814,809,4
20241118,093800,1562871,814,809,814,809,1003
20241118,093700,751439,814,814,814,814,0
20241118,093600,751439,814,814,814,814,0
20241118,093500,751439,814,814,814,814,492
20241118,093400,350951,815,815,815,815,0
20241118,093300,350951,815,815,815,815,0
20241118,093200,350951,815,815,815,815,0
20241118,093100,350951,815,814,815,814,2
20241118,093000,349322,806,815,815,806,2
20241118,092900,347701,814,814,814,814,1
20241118,092800,346887,806,806,806,806,0
20241118,092700,346887,806,806,806,806,1
20241118,092600,346081,817,817,817,817,0
20241118,092500,346081,817,817,817,817,0
20241118,092400,346081,817,817,817,817,0
20241118,092300,346081,817,817,817,817,0
20241118,092200,346081,817,817,817,817,0
20241118,092100,346081,817,817,817,817,0
20241118,092000,346081,817,817,817,817,0
20241118,091900,346081,817,817,817,817,0
20241118,091800,346081,817,817,817,817,0
20241118,091700,346081,817,817,817,817,0
20241118,091600,346081,817,817,817,817,0
20241118,091500,346081,817,817,817,817,0
20241118,091400,346081,817,817,817,817,0
20241118,091300,346081,817,817,817,817,0
20241118,091200,346081,817,817,817,817,0
20241118,091100,346081,817,815,817,815,20
20241118,091000,329775,815,815,815,815,2
20241118,090900,328145,815,815,815,815,112
20241118,090800,236865,814,811,814,811,136
20241118,090700,126164,813,811,813,811,100
20241118,090600,44912,802,802,802,802,0
20241118,090500,44912,802,802,802,802,0
20241118,090400,44912,802,802,802,802,0
20241118,090300,44912,802,802,802,802,0
20241118,090200,44912,802,802,802,802,0
20241118,090100,44912,802,802,802,802,0
20241118,090000,44912,802,802,802,802,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192500 18541275 807 807 807 807 2287
3 20241118 192400 18541275 807 807 807 807 0
4 20241118 192300 18541275 807 807 807 807 0
5 20241118 192200 18541275 807 807 807 807 0
6 20241118 192100 18541275 807 807 807 807 0
7 20241118 192000 18541275 807 807 807 807 0
8 20241118 191900 18541275 807 807 807 807 0
9 20241118 191800 18541275 807 807 807 807 0
10 20241118 191700 18541275 807 807 807 807 0
11 20241118 191600 18541275 807 807 807 807 0
12 20241118 191500 18541275 807 807 807 807 0
13 20241118 191400 18541275 807 807 807 807 0
14 20241118 191300 18541275 807 807 807 807 0
15 20241118 191200 18541275 807 807 807 807 0
16 20241118 191100 18541275 807 807 807 807 0
17 20241118 191000 18541275 807 807 807 807 0
18 20241118 190900 18541275 807 807 807 807 0
19 20241118 190800 18541275 807 807 807 807 0
20 20241118 190700 18541275 807 807 807 807 0
21 20241118 190600 18541275 807 807 807 807 0
22 20241118 190500 18541275 807 807 807 807 0
23 20241118 190400 18541275 807 807 807 807 0
24 20241118 190300 18541275 807 807 807 807 0
25 20241118 190200 18541275 807 807 807 807 0
26 20241118 190100 18541275 807 807 807 807 0
27 20241118 190000 18541275 807 807 807 807 0
28 20241118 185900 18541275 807 807 807 807 0
29 20241118 185800 18541275 807 807 807 807 0
30 20241118 185700 18541275 807 807 807 807 0
31 20241118 185600 18541275 807 807 807 807 0
32 20241118 185500 18541275 807 807 807 807 2287
33 20241118 185400 18541275 807 807 807 807 0
34 20241118 185300 18541275 807 807 807 807 0
35 20241118 185200 18541275 807 807 807 807 0
36 20241118 185100 18541275 807 807 807 807 0
37 20241118 185000 18541275 807 807 807 807 0
38 20241118 184900 18541275 807 807 807 807 0
39 20241118 184800 18541275 807 807 807 807 0
40 20241118 184700 18541275 807 807 807 807 0
41 20241118 184600 18541275 807 807 807 807 0
42 20241118 184500 18541275 807 807 807 807 0
43 20241118 184400 18541275 807 807 807 807 0
44 20241118 184300 18541275 807 807 807 807 0
45 20241118 184200 18541275 807 807 807 807 0
46 20241118 184100 18541275 807 807 807 807 0
47 20241118 184000 18541275 807 807 807 807 0
48 20241118 183900 18541275 807 807 807 807 0
49 20241118 183800 18541275 807 807 807 807 0
50 20241118 183700 18541275 807 807 807 807 0
51 20241118 183600 18541275 807 807 807 807 0
52 20241118 183500 18541275 807 807 807 807 0
53 20241118 183400 18541275 807 807 807 807 0
54 20241118 183300 18541275 807 807 807 807 0
55 20241118 183200 18541275 807 807 807 807 0
56 20241118 183100 18541275 807 807 807 807 0
57 20241118 183000 18541275 807 807 807 807 0
58 20241118 182900 18541275 807 807 807 807 0
59 20241118 182800 18541275 807 807 807 807 0
60 20241118 182700 18541275 807 807 807 807 0
61 20241118 182600 18541275 807 807 807 807 0
62 20241118 182500 18541275 807 807 807 807 2287
63 20241118 182400 18541275 807 807 807 807 0
64 20241118 182300 18541275 807 807 807 807 0
65 20241118 182200 18541275 807 807 807 807 0
66 20241118 182100 18541275 807 807 807 807 0
67 20241118 182000 18541275 807 807 807 807 0
68 20241118 181900 18541275 807 807 807 807 0
69 20241118 181800 18541275 807 807 807 807 0
70 20241118 181700 18541275 807 807 807 807 0
71 20241118 181600 18541275 807 807 807 807 0
72 20241118 181500 18541275 807 807 807 807 0
73 20241118 181400 18541275 807 807 807 807 0
74 20241118 181300 18541275 807 807 807 807 0
75 20241118 181200 18541275 807 807 807 807 0
76 20241118 181100 18541275 807 807 807 807 0
77 20241118 181000 18541275 807 807 807 807 0
78 20241118 180900 18541275 807 807 807 807 0
79 20241118 180800 18541275 807 807 807 807 0
80 20241118 180700 18541275 807 807 807 807 0
81 20241118 180600 18541275 807 807 807 807 0
82 20241118 180500 18541275 807 807 807 807 0
83 20241118 180400 18541275 807 807 807 807 0
84 20241118 180300 18541275 807 807 807 807 0
85 20241118 180200 18541275 807 807 807 807 0
86 20241118 180100 18541275 807 807 807 807 0
87 20241118 180000 18541275 807 807 807 807 0
88 20241118 175900 18541275 807 807 807 807 0
89 20241118 175800 18541275 807 807 807 807 0
90 20241118 175700 18541275 807 807 807 807 0
91 20241118 175600 18541275 807 807 807 807 0
92 20241118 175500 18541275 807 807 807 807 2287
93 20241118 175400 18541275 807 807 807 807 0
94 20241118 175300 18541275 807 807 807 807 0
95 20241118 175200 18541275 807 807 807 807 0
96 20241118 175100 18541275 807 807 807 807 0
97 20241118 175000 18541275 807 807 807 807 0
98 20241118 174900 18541275 807 807 807 807 0
99 20241118 174800 18541275 807 807 807 807 0
100 20241118 174700 18541275 807 807 807 807 0
101 20241118 174600 18541275 807 807 807 807 0
102 20241118 174500 18541275 807 807 807 807 0
103 20241118 174400 18541275 807 807 807 807 0
104 20241118 174300 18541275 807 807 807 807 0
105 20241118 174200 18541275 807 807 807 807 0
106 20241118 174100 18541275 807 807 807 807 0
107 20241118 174000 18541275 807 807 807 807 0
108 20241118 173900 18541275 807 807 807 807 0
109 20241118 173800 18541275 807 807 807 807 0
110 20241118 173700 18541275 807 807 807 807 0
111 20241118 173600 18541275 807 807 807 807 0
112 20241118 173500 18541275 807 807 807 807 0
113 20241118 173400 18541275 807 807 807 807 0
114 20241118 173300 18541275 807 807 807 807 0
115 20241118 173200 18541275 807 807 807 807 0
116 20241118 173100 18541275 807 807 807 807 0
117 20241118 173000 18541275 807 807 807 807 0
118 20241118 172900 18541275 807 807 807 807 0
119 20241118 172800 18541275 807 807 807 807 0
120 20241118 172700 18541275 807 807 807 807 0
121 20241118 172600 18541275 807 807 807 807 0
122 20241118 172500 18541275 807 807 807 807 2287
123 20241118 172400 18541275 807 807 807 807 0
124 20241118 172300 18541275 807 807 807 807 0
125 20241118 172200 18541275 807 807 807 807 0
126 20241118 172100 18541275 807 807 807 807 0
127 20241118 172000 18541275 807 807 807 807 0
128 20241118 171900 18541275 807 807 807 807 0
129 20241118 171800 18541275 807 807 807 807 0
130 20241118 171700 18541275 807 807 807 807 0
131 20241118 171600 18541275 807 807 807 807 0
132 20241118 171500 18541275 807 807 807 807 0
133 20241118 171400 18541275 807 807 807 807 0
134 20241118 171300 18541275 807 807 807 807 0
135 20241118 171200 18541275 807 807 807 807 0
136 20241118 171100 18541275 807 807 807 807 0
137 20241118 171000 18541275 807 807 807 807 0
138 20241118 170900 18541275 807 807 807 807 0
139 20241118 170800 18541275 807 807 807 807 0
140 20241118 170700 18541275 807 807 807 807 0
141 20241118 170600 18541275 807 807 807 807 0
142 20241118 170500 18541275 807 807 807 807 0
143 20241118 170400 18541275 807 807 807 807 0
144 20241118 170300 18541275 807 807 807 807 0
145 20241118 170200 18541275 807 807 807 807 0
146 20241118 170100 18541275 807 807 807 807 0
147 20241118 170000 18541275 807 807 807 807 0
148 20241118 165900 18541275 807 807 807 807 0
149 20241118 165800 18541275 807 807 807 807 0
150 20241118 165700 18541275 807 807 807 807 0
151 20241118 165600 18541275 807 807 807 807 0
152 20241118 165500 18541275 807 807 807 807 2287
153 20241118 165400 18541275 807 807 807 807 0
154 20241118 165300 18541275 807 807 807 807 0
155 20241118 165200 18541275 807 807 807 807 0
156 20241118 165100 18541275 807 807 807 807 0
157 20241118 165000 18541275 807 807 807 807 0
158 20241118 164900 18541275 807 807 807 807 0
159 20241118 164800 18541275 807 807 807 807 0
160 20241118 164700 18541275 807 807 807 807 0
161 20241118 164600 18541275 807 807 807 807 0
162 20241118 164500 18541275 807 807 807 807 0
163 20241118 164400 18541275 807 807 807 807 0
164 20241118 164300 18541275 807 807 807 807 0
165 20241118 164200 18541275 807 807 807 807 0
166 20241118 164100 18541275 807 807 807 807 0
167 20241118 164000 18541275 807 807 807 807 0
168 20241118 163900 18541275 807 807 807 807 0
169 20241118 163800 18541275 807 807 807 807 0
170 20241118 163700 18541275 807 807 807 807 0
171 20241118 163600 18541275 807 807 807 807 0
172 20241118 163500 18541275 807 807 807 807 0
173 20241118 163400 18541275 807 807 807 807 0
174 20241118 163300 18541275 807 807 807 807 0
175 20241118 163200 18541275 807 807 807 807 0
176 20241118 163100 18541275 807 807 807 807 0
177 20241118 163000 18541275 807 807 807 807 0
178 20241118 162900 18541275 807 807 807 807 0
179 20241118 162800 18541275 807 807 807 807 0
180 20241118 162700 18541275 807 807 807 807 0
181 20241118 162600 18541275 807 807 807 807 0
182 20241118 162500 18541275 807 807 807 807 2287
183 20241118 162400 18541275 807 807 807 807 0
184 20241118 162300 18541275 807 807 807 807 0
185 20241118 162200 18541275 807 807 807 807 0
186 20241118 162100 18541275 807 807 807 807 0
187 20241118 162000 18541275 807 807 807 807 0
188 20241118 161900 18541275 807 807 807 807 0
189 20241118 161800 18541275 807 807 807 807 0
190 20241118 161700 18541275 807 807 807 807 0
191 20241118 161600 18541275 807 807 807 807 0
192 20241118 161500 18541275 807 807 807 807 0
193 20241118 161400 18541275 807 807 807 807 0
194 20241118 161300 18541275 807 807 807 807 0
195 20241118 161200 18541275 807 807 807 807 0
196 20241118 161100 18541275 807 807 807 807 0
197 20241118 161000 18541275 807 807 807 807 0
198 20241118 160900 18541275 807 807 807 807 0
199 20241118 160800 18541275 807 807 807 807 0
200 20241118 160700 18541275 807 807 807 807 0
201 20241118 160600 18541275 807 807 807 807 0
202 20241118 160500 18541275 807 807 807 807 0
203 20241118 160400 18541275 807 807 807 807 0
204 20241118 160300 18541275 807 807 807 807 0
205 20241118 160200 18541275 807 807 807 807 0
206 20241118 160100 18541275 807 807 807 807 0
207 20241118 160000 18541275 807 807 807 807 0
208 20241118 155900 18541275 807 807 807 807 0
209 20241118 155800 18541275 807 807 807 807 0
210 20241118 155700 18541275 807 807 807 807 0
211 20241118 155600 18541275 807 807 807 807 0
212 20241118 155500 18541275 807 807 807 807 2287
213 20241118 155400 18541275 807 807 807 807 0
214 20241118 155300 18541275 807 807 807 807 0
215 20241118 155200 18541275 807 807 807 807 0
216 20241118 155100 18541275 807 807 807 807 0
217 20241118 155000 18541275 807 807 807 807 0
218 20241118 154900 18541275 807 807 807 807 0
219 20241118 154800 18541275 807 807 807 807 0
220 20241118 154700 18541275 807 807 807 807 0
221 20241118 154600 18541275 807 807 807 807 0
222 20241118 154500 18541275 807 807 807 807 0
223 20241118 154400 18541275 807 807 807 807 0
224 20241118 154300 18541275 807 807 807 807 0
225 20241118 154200 18541275 807 807 807 807 0
226 20241118 154100 18541275 807 807 807 807 0
227 20241118 154000 18541275 807 807 807 807 0
228 20241118 153900 18541275 807 807 807 807 0
229 20241118 153800 18541275 807 807 807 807 0
230 20241118 153700 18541275 807 807 807 807 0
231 20241118 153600 18541275 807 807 807 807 0
232 20241118 153500 18541275 807 807 807 807 0
233 20241118 153400 18541275 807 807 807 807 0
234 20241118 153300 18541275 807 807 807 807 0
235 20241118 153200 18541275 807 807 807 807 0
236 20241118 153100 18541275 807 807 807 807 0
237 20241118 153000 18541275 807 807 807 807 2287
238 20241118 152900 16695666 807 807 807 807 0
239 20241118 152800 16695666 807 807 807 807 0
240 20241118 152700 16695666 807 807 807 807 0
241 20241118 152600 16695666 807 807 807 807 0
242 20241118 152500 16695666 807 807 807 807 0
243 20241118 152400 16695666 807 807 807 807 0
244 20241118 152300 16695666 807 807 807 807 0
245 20241118 152200 16695666 807 807 807 807 0
246 20241118 152100 16695666 807 807 807 807 0
247 20241118 152000 16695666 807 807 807 807 0
248 20241118 151900 16695666 807 807 807 807 18
249 20241118 151800 16681140 807 807 807 807 18
250 20241118 151700 16666614 811 811 811 811 10
251 20241118 151600 16658504 807 807 807 807 0
252 20241118 151500 16658504 807 807 807 807 0
253 20241118 151400 16658504 807 807 807 807 18
254 20241118 151300 16643978 811 811 811 811 1
255 20241118 151200 16643167 807 807 807 807 18
256 20241118 151100 16628641 807 807 807 807 0
257 20241118 151000 16628641 807 807 807 807 0
258 20241118 150900 16628641 807 807 807 807 0
259 20241118 150800 16628641 807 807 807 807 0
260 20241118 150700 16628641 807 807 807 807 0
261 20241118 150600 16628641 807 807 807 807 0
262 20241118 150500 16628641 807 807 807 807 0
263 20241118 150400 16628641 807 807 807 807 0
264 20241118 150300 16628641 807 811 811 807 19
265 20241118 150200 16613304 807 807 807 807 0
266 20241118 150100 16613304 807 807 807 807 0
267 20241118 150000 16613304 807 807 807 807 0
268 20241118 145900 16613304 807 807 807 807 0
269 20241118 145800 16613304 807 807 807 807 0
270 20241118 145700 16613304 807 807 807 807 0
271 20241118 145600 16613304 807 807 807 807 0
272 20241118 145500 16613304 807 807 807 807 18
273 20241118 145400 16598778 811 811 811 811 0
274 20241118 145300 16598778 811 811 811 811 0
275 20241118 145200 16598778 811 811 811 811 1
276 20241118 145100 16597967 807 807 807 807 0
277 20241118 145000 16597967 807 807 807 807 0
278 20241118 144900 16597967 807 807 807 807 0
279 20241118 144800 16597967 807 807 807 807 0
280 20241118 144700 16597967 807 807 807 807 0
281 20241118 144600 16597967 807 807 807 807 0
282 20241118 144500 16597967 807 807 807 807 0
283 20241118 144400 16597967 807 807 807 807 0
284 20241118 144300 16597967 807 807 807 807 0
285 20241118 144200 16597967 807 807 807 807 0
286 20241118 144100 16597967 807 807 807 807 0
287 20241118 144000 16597967 807 807 807 807 0
288 20241118 143900 16597967 807 807 807 807 18
289 20241118 143800 16583441 811 811 811 811 1
290 20241118 143700 16582630 807 807 807 807 0
291 20241118 143600 16582630 807 807 807 807 0
292 20241118 143500 16582630 807 807 807 807 0
293 20241118 143400 16582630 807 807 807 807 0
294 20241118 143300 16582630 807 807 807 807 0
295 20241118 143200 16582630 807 807 807 807 0
296 20241118 143100 16582630 807 807 807 807 0
297 20241118 143000 16582630 807 807 807 807 0
298 20241118 142900 16582630 807 807 807 807 0
299 20241118 142800 16582630 807 807 807 807 0
300 20241118 142700 16582630 807 807 807 807 0
301 20241118 142600 16582630 807 807 807 807 0
302 20241118 142500 16582630 807 807 807 807 0
303 20241118 142400 16582630 807 807 807 807 0
304 20241118 142300 16582630 807 807 807 807 18
305 20241118 142200 16568104 809 809 809 809 3005
306 20241118 142100 14137059 811 811 811 811 0
307 20241118 142000 14137059 811 811 811 811 0
308 20241118 141900 14137059 811 811 811 811 22
309 20241118 141800 14119217 810 810 811 810 7946
310 20241118 141700 7682947 811 811 811 811 64
311 20241118 141600 7631043 811 811 811 811 0
312 20241118 141500 7631043 811 811 811 811 0
313 20241118 141400 7631043 811 811 811 811 18
314 20241118 141300 7616445 812 812 812 812 0
315 20241118 141200 7616445 812 812 812 812 0
316 20241118 141100 7616445 812 812 812 812 0
317 20241118 141000 7616445 812 812 812 812 21
318 20241118 140900 7599393 812 812 812 812 0
319 20241118 140800 7599393 812 812 812 812 0
320 20241118 140700 7599393 812 812 812 812 1
321 20241118 140600 7598581 811 811 811 811 18
322 20241118 140500 7583983 812 812 812 812 0
323 20241118 140400 7583983 812 812 812 812 0
324 20241118 140300 7583983 812 812 812 812 0
325 20241118 140200 7583983 812 812 812 812 0
326 20241118 140100 7583983 812 812 812 812 0
327 20241118 140000 7583983 812 812 812 812 0
328 20241118 135900 7583983 812 812 812 812 0
329 20241118 135800 7583983 812 812 812 812 0
330 20241118 135700 7583983 812 812 812 812 0
331 20241118 135600 7583983 812 812 812 812 0
332 20241118 135500 7583983 812 812 812 812 0
333 20241118 135400 7583983 812 812 812 812 0
334 20241118 135300 7583983 812 812 812 812 1
335 20241118 135200 7583171 810 810 810 810 0
336 20241118 135100 7583171 810 810 810 810 0
337 20241118 135000 7583171 810 810 810 810 18
338 20241118 134900 7568591 812 810 812 810 2
339 20241118 134800 7566969 810 810 810 810 0
340 20241118 134700 7566969 810 810 810 810 0
341 20241118 134600 7566969 810 810 810 810 1
342 20241118 134500 7566159 810 810 810 810 0
343 20241118 134400 7566159 810 810 810 810 0
344 20241118 134300 7566159 810 810 810 810 0
345 20241118 134200 7566159 810 810 810 810 0
346 20241118 134100 7566159 810 810 810 810 905
347 20241118 134000 6833109 810 810 810 810 0
348 20241118 133900 6833109 810 810 810 810 1
349 20241118 133800 6832299 809 809 809 809 18
350 20241118 133700 6817737 810 810 810 810 0
351 20241118 133600 6817737 810 810 810 810 0
352 20241118 133500 6817737 810 810 810 810 0
353 20241118 133400 6817737 810 810 810 810 0
354 20241118 133300 6817737 810 810 810 810 0
355 20241118 133200 6817737 810 810 810 810 0
356 20241118 133100 6817737 810 810 810 810 0
357 20241118 133000 6817737 810 810 810 810 0
358 20241118 132900 6817737 810 810 810 810 0
359 20241118 132800 6817737 810 810 810 810 0
360 20241118 132700 6817737 810 810 810 810 0
361 20241118 132600 6817737 810 810 810 810 0
362 20241118 132500 6817737 810 810 810 810 0
363 20241118 132400 6817737 810 810 810 810 0
364 20241118 132300 6817737 810 810 810 810 0
365 20241118 132200 6817737 810 810 810 810 0
366 20241118 132100 6817737 810 810 810 810 0
367 20241118 132000 6817737 810 810 810 810 0
368 20241118 131900 6817737 810 810 810 810 0
369 20241118 131800 6817737 810 810 810 810 0
370 20241118 131700 6817737 810 810 810 810 0
371 20241118 131600 6817737 810 810 810 810 0
372 20241118 131500 6817737 810 810 810 810 0
373 20241118 131400 6817737 810 810 810 810 55
374 20241118 131300 6773187 810 810 810 810 1
375 20241118 131200 6772377 809 809 809 809 18
376 20241118 131100 6757815 810 810 810 810 0
377 20241118 131000 6757815 810 810 810 810 0
378 20241118 130900 6757815 810 810 810 810 0
379 20241118 130800 6757815 810 810 810 810 0
380 20241118 130700 6757815 810 810 810 810 1
381 20241118 130600 6757005 809 809 809 809 18
382 20241118 130500 6742443 809 809 809 809 0
383 20241118 130400 6742443 809 809 809 809 0
384 20241118 130300 6742443 809 809 809 809 0
385 20241118 130200 6742443 809 809 809 809 0
386 20241118 130100 6742443 809 809 809 809 0
387 20241118 130000 6742443 809 809 809 809 0
388 20241118 125900 6742443 809 809 809 809 0
389 20241118 125800 6742443 809 809 809 809 0
390 20241118 125700 6742443 809 809 809 809 0
391 20241118 125600 6742443 809 809 809 809 100
392 20241118 125500 6661543 809 809 809 809 0
393 20241118 125400 6661543 809 809 809 809 18
394 20241118 125300 6646981 810 810 810 810 0
395 20241118 125200 6646981 810 810 810 810 0
396 20241118 125100 6646981 810 810 810 810 0
397 20241118 125000 6646981 810 810 810 810 124
398 20241118 124900 6546541 809 809 809 809 124
399 20241118 124800 6446225 809 809 809 809 0
400 20241118 124700 6446225 809 809 809 809 0
401 20241118 124600 6446225 809 809 809 809 0
402 20241118 124500 6446225 809 809 809 809 0
403 20241118 124400 6446225 809 809 809 809 0
404 20241118 124300 6446225 809 809 809 809 18
405 20241118 124200 6431663 810 810 810 810 0
406 20241118 124100 6431663 810 810 810 810 0
407 20241118 124000 6431663 810 810 810 810 182
408 20241118 123900 6284243 810 810 810 810 0
409 20241118 123800 6284243 810 810 810 810 18
410 20241118 123700 6269663 809 809 809 809 0
411 20241118 123600 6269663 809 809 809 809 0
412 20241118 123500 6269663 809 809 809 809 0
413 20241118 123400 6269663 809 809 809 809 0
414 20241118 123300 6269663 809 809 809 809 0
415 20241118 123200 6269663 809 809 809 809 0
416 20241118 123100 6269663 809 809 809 809 0
417 20241118 123000 6269663 809 809 809 809 0
418 20241118 122900 6269663 809 809 809 809 0
419 20241118 122800 6269663 809 809 809 809 0
420 20241118 122700 6269663 809 809 809 809 0
421 20241118 122600 6269663 809 809 809 809 0
422 20241118 122500 6269663 809 809 809 809 0
423 20241118 122400 6269663 809 809 809 809 0
424 20241118 122300 6269663 809 810 810 809 42
425 20241118 122200 6235644 810 810 810 810 18
426 20241118 122100 6221064 810 810 810 810 0
427 20241118 122000 6221064 810 810 810 810 0
428 20241118 121900 6221064 810 811 811 810 2
429 20241118 121800 6219443 809 809 809 809 0
430 20241118 121700 6219443 809 809 809 809 0
431 20241118 121600 6219443 809 809 809 809 0
432 20241118 121500 6219443 809 809 809 809 0
433 20241118 121400 6219443 809 809 809 809 0
434 20241118 121300 6219443 809 809 809 809 0
435 20241118 121200 6219443 809 809 809 809 0
436 20241118 121100 6219443 809 809 809 809 0
437 20241118 121000 6219443 809 809 809 809 0
438 20241118 120900 6219443 809 809 809 809 0
439 20241118 120800 6219443 809 809 809 809 0
440 20241118 120700 6219443 809 809 809 809 0
441 20241118 120600 6219443 809 809 809 809 0
442 20241118 120500 6219443 809 809 809 809 0
443 20241118 120400 6219443 809 809 809 809 1
444 20241118 120300 6218634 813 813 813 813 1
445 20241118 120200 6217821 809 809 809 809 18
446 20241118 120100 6203259 813 813 813 813 0
447 20241118 120000 6203259 813 813 813 813 245
448 20241118 115900 6004074 813 809 813 809 19
449 20241118 115800 5988699 809 809 809 809 0
450 20241118 115700 5988699 809 809 809 809 0
451 20241118 115600 5988699 809 809 809 809 0
452 20241118 115500 5988699 809 809 809 809 0
453 20241118 115400 5988699 809 809 809 809 0
454 20241118 115300 5988699 809 809 809 809 0
455 20241118 115200 5988699 809 809 809 809 0
456 20241118 115100 5988699 809 809 809 809 0
457 20241118 115000 5988699 809 809 809 809 0
458 20241118 114900 5988699 809 809 809 809 0
459 20241118 114800 5988699 809 809 809 809 0
460 20241118 114700 5988699 809 809 809 809 0
461 20241118 114600 5988699 809 809 809 809 0
462 20241118 114500 5988699 809 809 809 809 0
463 20241118 114400 5988699 809 809 809 809 0
464 20241118 114300 5988699 809 809 809 809 0
465 20241118 114200 5988699 809 809 809 809 0
466 20241118 114100 5988699 809 809 809 809 0
467 20241118 114000 5988699 809 809 809 809 0
468 20241118 113900 5988699 809 809 809 809 0
469 20241118 113800 5988699 809 809 809 809 0
470 20241118 113700 5988699 809 809 809 809 0
471 20241118 113600 5988699 809 809 809 809 0
472 20241118 113500 5988699 809 809 809 809 0
473 20241118 113400 5988699 809 809 809 809 0
474 20241118 113300 5988699 809 809 809 809 0
475 20241118 113200 5988699 809 809 809 809 0
476 20241118 113100 5988699 809 809 809 809 0
477 20241118 113000 5988699 809 809 809 809 0
478 20241118 112900 5988699 809 809 809 809 0
479 20241118 112800 5988699 809 809 809 809 0
480 20241118 112700 5988699 809 809 809 809 0
481 20241118 112600 5988699 809 809 809 809 0
482 20241118 112500 5988699 809 809 809 809 18
483 20241118 112400 5974137 809 809 809 809 2732
484 20241118 112300 3763949 813 813 813 813 0
485 20241118 112200 3763949 813 813 813 813 0
486 20241118 112100 3763949 813 813 813 813 0
487 20241118 112000 3763949 813 813 813 813 1
488 20241118 111900 3763136 809 809 809 809 0
489 20241118 111800 3763136 809 809 809 809 18
490 20241118 111700 3748574 809 809 809 809 0
491 20241118 111600 3748574 809 809 809 809 0
492 20241118 111500 3748574 809 809 809 809 0
493 20241118 111400 3748574 809 809 809 809 0
494 20241118 111300 3748574 809 809 809 809 0
495 20241118 111200 3748574 809 809 809 809 0
496 20241118 111100 3748574 809 809 809 809 0
497 20241118 111000 3748574 809 809 809 809 0
498 20241118 110900 3748574 809 809 809 809 0
499 20241118 110800 3748574 809 809 809 809 0
500 20241118 110700 3748574 809 809 809 809 0
501 20241118 110600 3748574 809 809 809 809 0
502 20241118 110500 3748574 809 809 809 809 0
503 20241118 110400 3748574 809 809 809 809 0
504 20241118 110300 3748574 809 809 809 809 0
505 20241118 110200 3748574 809 809 809 809 1
506 20241118 110100 3747765 814 814 814 814 0
507 20241118 110000 3747765 814 814 814 814 2
508 20241118 105900 3746137 809 809 809 809 0
509 20241118 105800 3746137 809 810 810 809 12
510 20241118 105700 3736418 814 814 814 814 1
511 20241118 105600 3735604 810 810 810 810 0
512 20241118 105500 3735604 810 810 810 810 0
513 20241118 105400 3735604 810 810 810 810 0
514 20241118 105300 3735604 810 810 810 810 0
515 20241118 105200 3735604 810 810 810 810 0
516 20241118 105100 3735604 810 810 810 810 0
517 20241118 105000 3735604 810 810 810 810 0
518 20241118 104900 3735604 810 810 810 810 0
519 20241118 104800 3735604 810 813 813 810 4
520 20241118 104700 3732358 814 814 814 814 1
521 20241118 104600 3731544 810 810 810 810 0
522 20241118 104500 3731544 810 810 810 810 0
523 20241118 104400 3731544 810 810 810 810 0
524 20241118 104300 3731544 810 810 810 810 250
525 20241118 104200 3529044 810 810 810 810 0
526 20241118 104100 3529044 810 810 810 810 0
527 20241118 104000 3529044 810 810 810 810 0
528 20241118 103900 3529044 810 810 810 810 0
529 20241118 103800 3529044 810 810 810 810 0
530 20241118 103700 3529044 810 810 810 810 0
531 20241118 103600 3529044 810 810 810 810 0
532 20241118 103500 3529044 810 810 810 810 0
533 20241118 103400 3529044 810 810 810 810 0
534 20241118 103300 3529044 810 810 810 810 0
535 20241118 103200 3529044 810 810 810 810 0
536 20241118 103100 3529044 810 811 811 810 2
537 20241118 103000 3527423 810 810 810 810 1
538 20241118 102900 3526613 809 809 809 809 0
539 20241118 102800 3526613 809 809 809 809 0
540 20241118 102700 3526613 809 809 809 809 0
541 20241118 102600 3526613 809 809 809 809 0
542 20241118 102500 3526613 809 809 809 809 0
543 20241118 102400 3526613 809 809 809 809 0
544 20241118 102300 3526613 809 809 809 809 0
545 20241118 102200 3526613 809 809 809 809 0
546 20241118 102100 3526613 809 809 809 809 0
547 20241118 102000 3526613 809 809 809 809 0
548 20241118 101900 3526613 809 809 809 809 0
549 20241118 101800 3526613 809 809 809 809 0
550 20241118 101700 3526613 809 809 809 809 0
551 20241118 101600 3526613 809 809 809 809 1
552 20241118 101500 3525804 814 814 814 814 0
553 20241118 101400 3525804 814 814 814 814 0
554 20241118 101300 3525804 814 814 814 814 0
555 20241118 101200 3525804 814 814 814 814 0
556 20241118 101100 3525804 814 814 814 814 1
557 20241118 101000 3524990 809 809 809 809 0
558 20241118 100900 3524990 809 809 809 809 2250
559 20241118 100800 1704740 810 810 810 810 109
560 20241118 100700 1616450 814 814 814 814 0
561 20241118 100600 1616450 814 814 814 814 0
562 20241118 100500 1616450 814 814 814 814 1
563 20241118 100400 1615636 810 810 810 810 0
564 20241118 100300 1615636 810 810 810 810 0
565 20241118 100200 1615636 810 810 810 810 0
566 20241118 100100 1615636 810 810 810 810 0
567 20241118 100000 1615636 810 810 810 810 0
568 20241118 095900 1615636 810 810 810 810 1
569 20241118 095800 1614826 814 814 814 814 0
570 20241118 095700 1614826 814 814 814 814 0
571 20241118 095600 1614826 814 814 814 814 10
572 20241118 095500 1606686 810 810 810 810 24
573 20241118 095400 1587246 810 810 810 810 1
574 20241118 095300 1586436 814 814 814 814 0
575 20241118 095200 1586436 814 814 814 814 1
576 20241118 095100 1585622 810 810 810 810 0
577 20241118 095000 1585622 810 810 814 810 3
578 20241118 094900 1583188 814 814 814 814 0
579 20241118 094800 1583188 814 814 814 814 0
580 20241118 094700 1583188 814 814 814 814 15
581 20241118 094600 1570978 810 810 810 810 0
582 20241118 094500 1570978 810 810 810 810 0
583 20241118 094400 1570978 810 810 810 810 0
584 20241118 094300 1570978 810 810 810 810 0
585 20241118 094200 1570978 810 810 810 810 6
586 20241118 094100 1566118 810 810 810 810 0
587 20241118 094000 1566118 810 810 810 810 0
588 20241118 093900 1566118 810 809 814 809 4
589 20241118 093800 1562871 814 809 814 809 1003
590 20241118 093700 751439 814 814 814 814 0
591 20241118 093600 751439 814 814 814 814 0
592 20241118 093500 751439 814 814 814 814 492
593 20241118 093400 350951 815 815 815 815 0
594 20241118 093300 350951 815 815 815 815 0
595 20241118 093200 350951 815 815 815 815 0
596 20241118 093100 350951 815 814 815 814 2
597 20241118 093000 349322 806 815 815 806 2
598 20241118 092900 347701 814 814 814 814 1
599 20241118 092800 346887 806 806 806 806 0
600 20241118 092700 346887 806 806 806 806 1
601 20241118 092600 346081 817 817 817 817 0
602 20241118 092500 346081 817 817 817 817 0
603 20241118 092400 346081 817 817 817 817 0
604 20241118 092300 346081 817 817 817 817 0
605 20241118 092200 346081 817 817 817 817 0
606 20241118 092100 346081 817 817 817 817 0
607 20241118 092000 346081 817 817 817 817 0
608 20241118 091900 346081 817 817 817 817 0
609 20241118 091800 346081 817 817 817 817 0
610 20241118 091700 346081 817 817 817 817 0
611 20241118 091600 346081 817 817 817 817 0
612 20241118 091500 346081 817 817 817 817 0
613 20241118 091400 346081 817 817 817 817 0
614 20241118 091300 346081 817 817 817 817 0
615 20241118 091200 346081 817 817 817 817 0
616 20241118 091100 346081 817 815 817 815 20
617 20241118 091000 329775 815 815 815 815 2
618 20241118 090900 328145 815 815 815 815 112
619 20241118 090800 236865 814 811 814 811 136
620 20241118 090700 126164 813 811 813 811 100
621 20241118 090600 44912 802 802 802 802 0
622 20241118 090500 44912 802 802 802 802 0
623 20241118 090400 44912 802 802 802 802 0
624 20241118 090300 44912 802 802 802 802 0
625 20241118 090200 44912 802 802 802 802 0
626 20241118 090100 44912 802 802 802 802 0
627 20241118 090000 44912 802 802 802 802 56