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

641
065060/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193900,56463629,270,270,270,270,15040
20241118,193800,56463629,270,270,270,270,0
20241118,193700,56463629,270,270,270,270,0
20241118,193600,56463629,270,270,270,270,0
20241118,193500,56463629,270,270,270,270,0
20241118,193400,56463629,270,270,270,270,0
20241118,193300,56463629,270,270,270,270,0
20241118,193200,56463629,270,270,270,270,0
20241118,193100,56463629,270,270,270,270,0
20241118,193000,56463629,270,270,270,270,0
20241118,192900,56463629,270,270,270,270,0
20241118,192800,56463629,270,270,270,270,0
20241118,192700,56463629,270,270,270,270,0
20241118,192600,56463629,270,270,270,270,0
20241118,192500,56463629,270,270,270,270,0
20241118,192400,56463629,270,270,270,270,0
20241118,192300,56463629,270,270,270,270,0
20241118,192200,56463629,270,270,270,270,0
20241118,192100,56463629,270,270,270,270,0
20241118,192000,56463629,270,270,270,270,0
20241118,191900,56463629,270,270,270,270,0
20241118,191800,56463629,270,270,270,270,0
20241118,191700,56463629,270,270,270,270,0
20241118,191600,56463629,270,270,270,270,0
20241118,191500,56463629,270,270,270,270,0
20241118,191400,56463629,270,270,270,270,0
20241118,191300,56463629,270,270,270,270,0
20241118,191200,56463629,270,270,270,270,0
20241118,191100,56463629,270,270,270,270,0
20241118,191000,56463629,270,270,270,270,0
20241118,190900,56463629,270,270,270,270,15040
20241118,190800,56463629,270,270,270,270,0
20241118,190700,56463629,270,270,270,270,0
20241118,190600,56463629,270,270,270,270,0
20241118,190500,56463629,270,270,270,270,0
20241118,190400,56463629,270,270,270,270,0
20241118,190300,56463629,270,270,270,270,0
20241118,190200,56463629,270,270,270,270,0
20241118,190100,56463629,270,270,270,270,0
20241118,190000,56463629,270,270,270,270,0
20241118,185900,56463629,270,270,270,270,0
20241118,185800,56463629,270,270,270,270,0
20241118,185700,56463629,270,270,270,270,0
20241118,185600,56463629,270,270,270,270,0
20241118,185500,56463629,270,270,270,270,0
20241118,185400,56463629,270,270,270,270,0
20241118,185300,56463629,270,270,270,270,0
20241118,185200,56463629,270,270,270,270,0
20241118,185100,56463629,270,270,270,270,0
20241118,185000,56463629,270,270,270,270,0
20241118,184900,56463629,270,270,270,270,0
20241118,184800,56463629,270,270,270,270,0
20241118,184700,56463629,270,270,270,270,0
20241118,184600,56463629,270,270,270,270,0
20241118,184500,56463629,270,270,270,270,0
20241118,184400,56463629,270,270,270,270,0
20241118,184300,56463629,270,270,270,270,0
20241118,184200,56463629,270,270,270,270,0
20241118,184100,56463629,270,270,270,270,0
20241118,184000,56463629,270,270,270,270,0
20241118,183900,56463629,270,270,270,270,15040
20241118,183800,56463629,270,270,270,270,0
20241118,183700,56463629,270,270,270,270,0
20241118,183600,56463629,270,270,270,270,0
20241118,183500,56463629,270,270,270,270,0
20241118,183400,56463629,270,270,270,270,0
20241118,183300,56463629,270,270,270,270,0
20241118,183200,56463629,270,270,270,270,0
20241118,183100,56463629,270,270,270,270,0
20241118,183000,56463629,270,270,270,270,0
20241118,182900,56463629,270,270,270,270,0
20241118,182800,56463629,270,270,270,270,0
20241118,182700,56463629,270,270,270,270,0
20241118,182600,56463629,270,270,270,270,0
20241118,182500,56463629,270,270,270,270,0
20241118,182400,56463629,270,270,270,270,0
20241118,182300,56463629,270,270,270,270,0
20241118,182200,56463629,270,270,270,270,0
20241118,182100,56463629,270,270,270,270,0
20241118,182000,56463629,270,270,270,270,0
20241118,181900,56463629,270,270,270,270,0
20241118,181800,56463629,270,270,270,270,0
20241118,181700,56463629,270,270,270,270,0
20241118,181600,56463629,270,270,270,270,0
20241118,181500,56463629,270,270,270,270,0
20241118,181400,56463629,270,270,270,270,0
20241118,181300,56463629,270,270,270,270,0
20241118,181200,56463629,270,270,270,270,0
20241118,181100,56463629,270,270,270,270,0
20241118,181000,56463629,270,270,270,270,0
20241118,180900,56463629,270,270,270,270,15040
20241118,180800,56463629,270,270,270,270,0
20241118,180700,56463629,270,270,270,270,0
20241118,180600,56463629,270,270,270,270,0
20241118,180500,56463629,270,270,270,270,0
20241118,180400,56463629,270,270,270,270,0
20241118,180300,56463629,270,270,270,270,0
20241118,180200,56463629,270,270,270,270,0
20241118,180100,56463629,270,270,270,270,0
20241118,180000,56463629,270,270,270,270,0
20241118,175900,56463629,270,270,270,270,0
20241118,175800,56463629,270,270,270,270,0
20241118,175700,56463629,270,270,270,270,0
20241118,175600,56463629,270,270,270,270,0
20241118,175500,56463629,270,270,270,270,0
20241118,175400,56463629,270,270,270,270,0
20241118,175300,56463629,270,270,270,270,0
20241118,175200,56463629,270,270,270,270,0
20241118,175100,56463629,270,270,270,270,0
20241118,175000,56463629,270,270,270,270,0
20241118,174900,56463629,270,270,270,270,0
20241118,174800,56463629,270,270,270,270,0
20241118,174700,56463629,270,270,270,270,0
20241118,174600,56463629,270,270,270,270,0
20241118,174500,56463629,270,270,270,270,0
20241118,174400,56463629,270,270,270,270,0
20241118,174300,56463629,270,270,270,270,0
20241118,174200,56463629,270,270,270,270,0
20241118,174100,56463629,270,270,270,270,0
20241118,174000,56463629,270,270,270,270,0
20241118,173900,56463629,270,270,270,270,15040
20241118,173800,56463629,270,270,270,270,0
20241118,173700,56463629,270,270,270,270,0
20241118,173600,56463629,270,270,270,270,0
20241118,173500,56463629,270,270,270,270,0
20241118,173400,56463629,270,270,270,270,0
20241118,173300,56463629,270,270,270,270,0
20241118,173200,56463629,270,270,270,270,0
20241118,173100,56463629,270,270,270,270,0
20241118,173000,56463629,270,270,270,270,0
20241118,172900,56463629,270,270,270,270,0
20241118,172800,56463629,270,270,270,270,0
20241118,172700,56463629,270,270,270,270,0
20241118,172600,56463629,270,270,270,270,0
20241118,172500,56463629,270,270,270,270,0
20241118,172400,56463629,270,270,270,270,0
20241118,172300,56463629,270,270,270,270,0
20241118,172200,56463629,270,270,270,270,0
20241118,172100,56463629,270,270,270,270,0
20241118,172000,56463629,270,270,270,270,0
20241118,171900,56463629,270,270,270,270,0
20241118,171800,56463629,270,270,270,270,0
20241118,171700,56463629,270,270,270,270,0
20241118,171600,56463629,270,270,270,270,0
20241118,171500,56463629,270,270,270,270,0
20241118,171400,56463629,270,270,270,270,0
20241118,171300,56463629,270,270,270,270,0
20241118,171200,56463629,270,270,270,270,0
20241118,171100,56463629,270,270,270,270,0
20241118,171000,56463629,270,270,270,270,0
20241118,170900,56463629,270,270,270,270,15040
20241118,170800,56463629,270,270,270,270,0
20241118,170700,56463629,270,270,270,270,0
20241118,170600,56463629,270,270,270,270,0
20241118,170500,56463629,270,270,270,270,0
20241118,170400,56463629,270,270,270,270,0
20241118,170300,56463629,270,270,270,270,0
20241118,170200,56463629,270,270,270,270,0
20241118,170100,56463629,270,270,270,270,0
20241118,170000,56463629,270,270,270,270,0
20241118,165900,56463629,270,270,270,270,0
20241118,165800,56463629,270,270,270,270,0
20241118,165700,56463629,270,270,270,270,0
20241118,165600,56463629,270,270,270,270,0
20241118,165500,56463629,270,270,270,270,0
20241118,165400,56463629,270,270,270,270,0
20241118,165300,56463629,270,270,270,270,0
20241118,165200,56463629,270,270,270,270,0
20241118,165100,56463629,270,270,270,270,0
20241118,165000,56463629,270,270,270,270,0
20241118,164900,56463629,270,270,270,270,0
20241118,164800,56463629,270,270,270,270,0
20241118,164700,56463629,270,270,270,270,0
20241118,164600,56463629,270,270,270,270,0
20241118,164500,56463629,270,270,270,270,0
20241118,164400,56463629,270,270,270,270,0
20241118,164300,56463629,270,270,270,270,0
20241118,164200,56463629,270,270,270,270,0
20241118,164100,56463629,270,270,270,270,0
20241118,164000,56463629,270,270,270,270,0
20241118,163900,56463629,270,270,270,270,15040
20241118,163800,56463629,270,270,270,270,0
20241118,163700,56463629,270,270,270,270,0
20241118,163600,56463629,270,270,270,270,0
20241118,163500,56463629,270,270,270,270,0
20241118,163400,56463629,270,270,270,270,0
20241118,163300,56463629,270,270,270,270,0
20241118,163200,56463629,270,270,270,270,0
20241118,163100,56463629,270,270,270,270,0
20241118,163000,56463629,270,270,270,270,0
20241118,162900,56463629,270,270,270,270,0
20241118,162800,56463629,270,270,270,270,0
20241118,162700,56463629,270,270,270,270,0
20241118,162600,56463629,270,270,270,270,0
20241118,162500,56463629,270,270,270,270,0
20241118,162400,56463629,270,270,270,270,0
20241118,162300,56463629,270,270,270,270,0
20241118,162200,56463629,270,270,270,270,0
20241118,162100,56463629,270,270,270,270,0
20241118,162000,56463629,270,270,270,270,0
20241118,161900,56463629,270,270,270,270,0
20241118,161800,56463629,270,270,270,270,0
20241118,161700,56463629,270,270,270,270,0
20241118,161600,56463629,270,270,270,270,0
20241118,161500,56463629,270,270,270,270,0
20241118,161400,56463629,270,270,270,270,0
20241118,161300,56463629,270,270,270,270,0
20241118,161200,56463629,270,270,270,270,0
20241118,161100,56463629,270,270,270,270,0
20241118,161000,56463629,270,270,270,270,0
20241118,160900,56463629,270,270,270,270,15040
20241118,160800,56463629,270,270,270,270,0
20241118,160700,56463629,270,270,270,270,0
20241118,160600,56463629,270,270,270,270,0
20241118,160500,56463629,270,270,270,270,0
20241118,160400,56463629,270,270,270,270,0
20241118,160300,56463629,270,270,270,270,0
20241118,160200,56463629,270,270,270,270,0
20241118,160100,56463629,270,270,270,270,0
20241118,160000,56463629,270,270,270,270,0
20241118,155900,56463629,270,270,270,270,0
20241118,155800,56463629,270,270,270,270,0
20241118,155700,56463629,270,270,270,270,0
20241118,155600,56463629,270,270,270,270,0
20241118,155500,56463629,270,270,270,270,0
20241118,155400,56463629,270,270,270,270,0
20241118,155300,56463629,270,270,270,270,0
20241118,155200,56463629,270,270,270,270,0
20241118,155100,56463629,270,270,270,270,0
20241118,155000,56463629,270,270,270,270,0
20241118,154900,56463629,270,270,270,270,0
20241118,154800,56463629,270,270,270,270,0
20241118,154700,56463629,270,270,270,270,0
20241118,154600,56463629,270,270,270,270,0
20241118,154500,56463629,270,270,270,270,0
20241118,154400,56463629,270,270,270,270,0
20241118,154300,56463629,270,270,270,270,0
20241118,154200,56463629,270,270,270,270,0
20241118,154100,56463629,270,270,270,270,0
20241118,154000,56463629,270,270,270,270,0
20241118,153900,56463629,270,270,270,270,15040
20241118,153800,56463629,270,270,270,270,0
20241118,153700,56463629,270,270,270,270,0
20241118,153600,56463629,270,270,270,270,0
20241118,153500,56463629,270,270,270,270,0
20241118,153400,56463629,270,270,270,270,0
20241118,153300,56463629,270,270,270,270,0
20241118,153200,56463629,270,270,270,270,0
20241118,153100,56463629,270,270,270,270,0
20241118,153000,56463629,270,270,270,270,15040
20241118,152900,52402829,271,271,271,271,0
20241118,152800,52402829,271,271,271,271,0
20241118,152700,52402829,271,271,271,271,0
20241118,152600,52402829,271,271,271,271,0
20241118,152500,52402829,271,271,271,271,0
20241118,152400,52402829,271,271,271,271,0
20241118,152300,52402829,271,271,271,271,0
20241118,152200,52402829,271,271,271,271,0
20241118,152100,52402829,271,271,271,271,0
20241118,152000,52402829,271,271,271,271,0
20241118,151900,52402829,271,274,274,271,5798
20241118,151800,50827604,275,275,275,275,0
20241118,151700,50827604,275,275,275,275,110
20241118,151600,50797354,274,274,274,274,0
20241118,151500,50797354,274,275,275,274,546
20241118,151400,50647704,275,275,275,275,0
20241118,151300,50647704,275,275,275,275,0
20241118,151200,50647704,275,275,275,275,0
20241118,151100,50647704,275,275,275,275,1
20241118,151000,50647429,274,274,274,274,0
20241118,150900,50647429,274,274,274,274,0
20241118,150800,50647429,274,274,274,274,1739
20241118,150700,50170943,275,275,275,275,0
20241118,150600,50170943,275,275,275,275,44
20241118,150500,50158843,271,271,271,271,0
20241118,150400,50158843,271,274,274,271,23323
20241118,150300,43805699,275,275,275,275,0
20241118,150200,43805699,275,275,275,275,0
20241118,150100,43805699,275,275,275,275,0
20241118,150000,43805699,275,275,275,275,0
20241118,145900,43805699,275,275,275,275,0
20241118,145800,43805699,275,275,275,275,0
20241118,145700,43805699,275,275,275,275,1756
20241118,145600,43322799,275,275,275,275,0
20241118,145500,43322799,275,275,275,275,5002
20241118,145400,41947249,276,276,276,276,0
20241118,145300,41947249,276,276,276,276,0
20241118,145200,41947249,276,276,276,276,2
20241118,145100,41946697,276,276,276,276,0
20241118,145000,41946697,276,276,276,276,0
20241118,144900,41946697,276,276,276,276,0
20241118,144800,41946697,276,276,276,276,1
20241118,144700,41946421,276,276,276,276,0
20241118,144600,41946421,276,276,276,276,0
20241118,144500,41946421,276,276,276,276,0
20241118,144400,41946421,276,276,276,276,0
20241118,144300,41946421,276,276,276,276,17
20241118,144200,41941729,276,276,276,276,0
20241118,144100,41941729,276,276,276,276,0
20241118,144000,41941729,276,276,276,276,0
20241118,143900,41941729,276,276,276,276,521
20241118,143800,41797933,276,276,276,276,16
20241118,143700,41793517,276,276,276,276,16
20241118,143600,41789101,276,276,276,276,15
20241118,143500,41784961,276,276,276,276,16
20241118,143400,41780545,276,276,276,276,16
20241118,143300,41776129,276,276,276,276,15
20241118,143200,41771989,276,276,276,276,16
20241118,143100,41767573,276,276,276,276,16
20241118,143000,41763157,276,276,276,276,24
20241118,142900,41756533,276,276,276,276,16
20241118,142800,41752117,276,276,276,276,16
20241118,142700,41747701,276,276,276,276,15
20241118,142600,41743561,276,276,276,276,16
20241118,142500,41739145,276,276,276,276,16
20241118,142400,41734729,276,277,277,276,17
20241118,142300,41730035,276,276,277,276,17
20241118,142200,41725342,276,276,276,276,16
20241118,142100,41720926,276,276,276,276,15
20241118,142000,41716786,276,276,276,276,17
20241118,141900,41712094,276,276,276,276,16
20241118,141800,41707678,276,276,276,276,15
20241118,141700,41703538,276,276,276,276,16
20241118,141600,41699122,276,276,276,276,16
20241118,141500,41694706,276,276,276,276,16
20241118,141400,41690290,276,276,276,276,16
20241118,141300,41685874,276,276,276,276,16
20241118,141200,41681458,276,276,276,276,15
20241118,141100,41677318,276,276,276,276,16
20241118,141000,41672902,276,276,276,276,17
20241118,140900,41668210,276,276,276,276,15
20241118,140800,41664070,276,276,276,276,16
20241118,140700,41659654,277,276,277,276,124
20241118,140600,41625322,276,276,276,276,15
20241118,140500,41621182,276,277,277,276,18
20241118,140400,41616212,276,276,276,276,1442
20241118,140300,41218220,277,276,277,276,17
20241118,140200,41213526,276,276,276,276,16
20241118,140100,41209110,276,276,276,276,17
20241118,140000,41204418,276,276,276,276,16
20241118,135900,41200002,276,276,276,276,15
20241118,135800,41195862,276,276,276,276,16
20241118,135700,41191446,276,276,276,276,16
20241118,135600,41187030,276,276,276,276,15
20241118,135500,41182890,276,276,276,276,16
20241118,135400,41178474,276,276,276,276,16
20241118,135300,41174058,276,276,276,276,15
20241118,135200,41169918,276,276,276,276,16
20241118,135100,41165502,276,276,276,276,17
20241118,135000,41160810,276,276,276,276,15
20241118,134900,41156670,276,276,276,276,16
20241118,134800,41152254,276,276,276,276,16
20241118,134700,41147838,276,276,276,276,18
20241118,134600,41142870,276,276,276,276,16
20241118,134500,41138454,276,276,276,276,16
20241118,134400,41134038,276,276,277,276,214
20241118,134300,41074775,277,276,277,276,18
20241118,134200,41069805,276,276,276,276,16
20241118,134100,41065389,276,276,276,276,16
20241118,134000,41060973,276,276,276,276,60
20241118,133900,41044413,276,276,276,276,16
20241118,133800,41039997,276,276,276,276,15
20241118,133700,41035857,276,277,277,276,1693
20241118,133600,40566912,277,277,277,277,16
20241118,133500,40562480,277,277,277,277,15
20241118,133400,40558325,278,277,278,277,17
20241118,133300,40553615,277,278,278,277,34
20241118,133200,40544179,277,277,277,277,15
20241118,133100,40540024,277,277,277,277,17
20241118,133000,40535315,277,277,277,277,16
20241118,132900,40530883,277,277,277,277,15
20241118,132800,40526728,277,277,277,277,16
20241118,132700,40522296,277,277,278,277,17
20241118,132600,40517586,277,277,277,277,15
20241118,132500,40513431,277,278,278,277,16
20241118,132400,40508998,279,276,279,276,17
20241118,132300,40504295,276,276,276,276,15
20241118,132200,40500155,276,276,276,276,17
20241118,132100,40495463,279,276,279,276,17
20241118,132000,40490768,276,276,278,276,214
20241118,131900,40431405,276,276,276,276,16
20241118,131800,40426989,277,276,277,276,24666
20241118,131700,33619172,275,275,275,275,0
20241118,131600,33619172,275,275,275,275,1
20241118,131500,33618897,276,276,276,276,0
20241118,131400,33618897,276,276,276,276,0
20241118,131300,33618897,276,276,276,276,5434
20241118,131200,32119113,276,276,276,276,0
20241118,131100,32119113,276,276,276,276,0
20241118,131000,32119113,276,276,276,276,0
20241118,130900,32119113,276,276,276,276,0
20241118,130800,32119113,276,276,276,276,6
20241118,130700,32117457,276,276,276,276,0
20241118,130600,32117457,276,276,276,276,0
20241118,130500,32117457,276,276,276,276,0
20241118,130400,32117457,276,276,276,276,0
20241118,130300,32117457,276,276,276,276,0
20241118,130200,32117457,276,276,276,276,0
20241118,130100,32117457,276,276,276,276,0
20241118,130000,32117457,276,275,276,275,39033
20241118,125900,21383204,275,275,275,275,0
20241118,125800,21383204,275,275,275,275,0
20241118,125700,21383204,275,275,275,275,0
20241118,125600,21383204,275,275,275,275,0
20241118,125500,21383204,275,275,275,275,0
20241118,125400,21383204,275,275,275,275,0
20241118,125300,21383204,275,275,275,275,1998
20241118,125200,20833754,275,275,275,275,0
20241118,125100,20833754,275,275,275,275,0
20241118,125000,20833754,275,275,275,275,0
20241118,124900,20833754,275,275,275,275,0
20241118,124800,20833754,275,275,275,275,0
20241118,124700,20833754,275,275,275,275,0
20241118,124600,20833754,275,275,275,275,0
20241118,124500,20833754,275,275,275,275,0
20241118,124400,20833754,275,275,275,275,18
20241118,124300,20828804,275,275,275,275,0
20241118,124200,20828804,275,275,275,275,0
20241118,124100,20828804,275,275,275,275,0
20241118,124000,20828804,275,275,275,275,0
20241118,123900,20828804,275,275,275,275,0
20241118,123800,20828804,275,275,275,275,0
20241118,123700,20828804,275,275,275,275,0
20241118,123600,20828804,275,275,275,275,0
20241118,123500,20828804,275,275,275,275,0
20241118,123400,20828804,275,275,275,275,0
20241118,123300,20828804,275,275,275,275,0
20241118,123200,20828804,275,275,275,275,0
20241118,123100,20828804,275,275,275,275,0
20241118,123000,20828804,275,275,275,275,0
20241118,122900,20828804,275,275,275,275,10
20241118,122800,20826054,275,275,275,275,0
20241118,122700,20826054,275,275,275,275,29
20241118,122600,20818079,275,275,275,275,2801
20241118,122500,20047804,276,276,276,276,2062
20241118,122400,19478692,276,276,276,276,1
20241118,122300,19478416,276,276,276,276,1
20241118,122200,19478140,275,275,275,275,0
20241118,122100,19478140,275,275,275,275,0
20241118,122000,19478140,275,275,275,275,0
20241118,121900,19478140,275,275,275,275,8440
20241118,121800,17157140,275,275,275,275,0
20241118,121700,17157140,275,275,275,275,0
20241118,121600,17157140,275,275,275,275,0
20241118,121500,17157140,275,275,275,275,0
20241118,121400,17157140,275,275,275,275,0
20241118,121300,17157140,275,275,275,275,0
20241118,121200,17157140,275,275,275,275,0
20241118,121100,17157140,275,275,275,275,0
20241118,121000,17157140,275,275,275,275,0
20241118,120900,17157140,275,275,275,275,0
20241118,120800,17157140,275,275,275,275,0
20241118,120700,17157140,275,275,275,275,0
20241118,120600,17157140,275,275,275,275,0
20241118,120500,17157140,275,275,275,275,0
20241118,120400,17157140,275,275,275,275,0
20241118,120300,17157140,275,275,275,275,0
20241118,120200,17157140,275,275,275,275,0
20241118,120100,17157140,275,275,275,275,0
20241118,120000,17157140,275,275,275,275,127
20241118,115900,17122215,275,275,275,275,0
20241118,115800,17122215,275,275,275,275,0
20241118,115700,17122215,275,275,275,275,0
20241118,115600,17122215,275,275,275,275,0
20241118,115500,17122215,275,275,275,275,0
20241118,115400,17122215,275,275,275,275,0
20241118,115300,17122215,275,275,275,275,0
20241118,115200,17122215,275,275,275,275,0
20241118,115100,17122215,275,275,275,275,1
20241118,115000,17121940,275,275,275,275,0
20241118,114900,17121940,275,275,275,275,0
20241118,114800,17121940,275,275,275,275,0
20241118,114700,17121940,275,275,275,275,0
20241118,114600,17121940,275,275,275,275,0
20241118,114500,17121940,275,275,275,275,0
20241118,114400,17121940,275,275,275,275,0
20241118,114300,17121940,275,275,275,275,0
20241118,114200,17121940,275,275,275,275,350
20241118,114100,17025690,275,275,275,275,0
20241118,114000,17025690,275,275,275,275,0
20241118,113900,17025690,275,275,275,275,0
20241118,113800,17025690,275,275,275,275,0
20241118,113700,17025690,275,275,275,275,0
20241118,113600,17025690,275,275,275,275,0
20241118,113500,17025690,275,275,275,275,0
20241118,113400,17025690,275,275,275,275,18
20241118,113300,17020740,274,274,274,274,0
20241118,113200,17020740,274,274,274,274,0
20241118,113100,17020740,274,274,274,274,0
20241118,113000,17020740,274,274,274,274,0
20241118,112900,17020740,274,274,274,274,0
20241118,112800,17020740,274,274,274,274,0
20241118,112700,17020740,274,274,274,274,657
20241118,112600,16840722,274,274,274,274,42
20241118,112500,16829214,274,274,274,274,0
20241118,112400,16829214,274,274,274,274,0
20241118,112300,16829214,274,273,274,273,1520
20241118,112200,16414054,272,272,272,272,0
20241118,112100,16414054,272,275,275,272,5004
20241118,112000,15048886,276,276,276,276,2
20241118,111900,15048334,276,276,276,276,0
20241118,111800,15048334,276,276,276,276,21
20241118,111700,15042538,276,276,276,276,0
20241118,111600,15042538,276,276,276,276,0
20241118,111500,15042538,276,276,276,276,21
20241118,111400,15036742,276,276,276,276,0
20241118,111300,15036742,276,276,276,276,0
20241118,111200,15036742,276,276,276,276,0
20241118,111100,15036742,276,276,276,276,0
20241118,111000,15036742,276,276,276,276,1
20241118,110900,15036466,275,275,275,275,0
20241118,110800,15036466,275,275,275,275,0
20241118,110700,15036466,275,275,275,275,21
20241118,110600,15030691,274,274,274,274,9
20241118,110500,15028225,275,275,275,275,21
20241118,110400,15022450,274,275,275,274,4000
20241118,110300,13924627,276,276,276,276,0
20241118,110200,13924627,276,276,276,276,0
20241118,110100,13924627,276,276,276,276,0
20241118,110000,13924627,276,276,276,276,0
20241118,105900,13924627,276,276,276,276,0
20241118,105800,13924627,276,276,276,276,0
20241118,105700,13924627,276,276,276,276,0
20241118,105600,13924627,276,276,276,276,21
20241118,105500,13918831,276,276,276,276,0
20241118,105400,13918831,276,276,276,276,0
20241118,105300,13918831,276,276,276,276,0
20241118,105200,13918831,276,276,276,276,0
20241118,105100,13918831,276,276,276,276,21
20241118,105000,13913035,276,276,276,276,0
20241118,104900,13913035,276,276,276,276,42
20241118,104800,13901443,276,276,276,276,0
20241118,104700,13901443,276,276,276,276,0
20241118,104600,13901443,276,276,276,276,1
20241118,104500,13901167,276,276,276,276,0
20241118,104400,13901167,276,276,276,276,0
20241118,104300,13901167,276,276,276,276,0
20241118,104200,13901167,276,276,276,276,0
20241118,104100,13901167,276,276,276,276,0
20241118,104000,13901167,276,276,276,276,0
20241118,103900,13901167,276,276,276,276,21
20241118,103800,13895371,276,276,276,276,0
20241118,103700,13895371,276,276,276,276,0
20241118,103600,13895371,276,276,276,276,0
20241118,103500,13895371,276,276,276,276,4
20241118,103400,13894267,276,276,276,276,0
20241118,103300,13894267,276,276,276,276,0
20241118,103200,13894267,276,276,276,276,0
20241118,103100,13894267,276,276,276,276,21
20241118,103000,13888471,276,276,276,276,0
20241118,102900,13888471,276,276,276,276,0
20241118,102800,13888471,276,276,276,276,0
20241118,102700,13888471,276,276,276,276,0
20241118,102600,13888471,276,276,276,276,216
20241118,102500,13828855,276,276,276,276,0
20241118,102400,13828855,276,276,276,276,0
20241118,102300,13828855,276,276,276,276,0
20241118,102200,13828855,276,276,276,276,0
20241118,102100,13828855,276,276,276,276,21
20241118,102000,13823059,276,276,276,276,0
20241118,101900,13823059,276,276,276,276,0
20241118,101800,13823059,276,276,276,276,42
20241118,101700,13811467,276,276,276,276,0
20241118,101600,13811467,276,276,276,276,1
20241118,101500,13811191,276,276,276,276,0
20241118,101400,13811191,276,276,276,276,0
20241118,101300,13811191,276,276,276,276,30000
20241118,101200,5531191,276,275,276,275,41
20241118,101100,5519915,275,275,275,275,20
20241118,101000,5514415,275,275,275,275,20
20241118,100900,5508915,274,274,274,274,0
20241118,100800,5508915,274,274,274,274,3383
20241118,100700,4581973,274,274,274,274,0
20241118,100600,4581973,274,274,274,274,21
20241118,100500,4576219,274,274,274,274,500
20241118,100400,4439219,274,274,274,274,0
20241118,100300,4439219,274,274,274,274,0
20241118,100200,4439219,274,274,274,274,65
20241118,100100,4421409,274,274,274,274,452
20241118,100000,4297561,274,274,274,274,0
20241118,095900,4297561,274,274,274,274,0
20241118,095800,4297561,274,274,274,274,0
20241118,095700,4297561,274,274,274,274,0
20241118,095600,4297561,274,274,274,274,38
20241118,095500,4287149,274,274,274,274,0
20241118,095400,4287149,274,274,274,274,0
20241118,095300,4287149,274,274,274,274,0
20241118,095200,4287149,274,274,274,274,0
20241118,095100,4287149,274,274,274,274,0
20241118,095000,4287149,274,274,274,274,0
20241118,094900,4287149,274,274,274,274,0
20241118,094800,4287149,274,274,274,274,70
20241118,094700,4267969,274,274,274,274,23
20241118,094600,4261667,274,274,274,274,5211
20241118,094500,2833853,274,274,274,274,0
20241118,094400,2833853,274,274,274,274,0
20241118,094300,2833853,274,274,274,274,0
20241118,094200,2833853,274,274,274,274,0
20241118,094100,2833853,274,274,274,274,21
20241118,094000,2828099,273,273,273,273,0
20241118,093900,2828099,273,273,273,273,0
20241118,093800,2828099,273,273,273,273,0
20241118,093700,2828099,273,273,273,273,0
20241118,093600,2828099,273,273,273,273,0
20241118,093500,2828099,273,273,273,273,2137
20241118,093400,2244698,273,273,273,273,0
20241118,093300,2244698,273,273,273,273,0
20241118,093200,2244698,273,273,273,273,21
20241118,093100,2238965,273,273,273,273,1694
20241118,093000,1776503,274,274,274,274,21
20241118,092900,1770749,274,274,274,274,0
20241118,092800,1770749,274,274,274,274,508
20241118,092700,1631557,274,274,274,274,6
20241118,092600,1629913,274,274,274,274,1
20241118,092500,1629639,274,274,274,274,0
20241118,092400,1629639,274,274,274,274,25
20241118,092300,1622789,274,274,274,274,21
20241118,092200,1617035,274,274,274,274,5
20241118,092100,1615665,274,274,274,274,1
20241118,092000,1615391,274,274,274,274,1
20241118,091900,1615117,274,274,274,274,0
20241118,091800,1615117,274,274,274,274,15
20241118,091700,1611007,273,273,273,273,0
20241118,091600,1611007,273,273,273,273,124
20241118,091500,1577155,274,274,274,274,0
20241118,091400,1577155,274,274,274,274,150
20241118,091300,1536055,274,274,274,274,15
20241118,091200,1531945,273,273,273,273,30
20241118,091100,1523755,273,273,273,273,582
20241118,091000,1364869,273,273,273,273,3
20241118,090900,1364050,274,274,274,274,3
20241118,090800,1363228,274,274,274,274,0
20241118,090700,1363228,274,274,274,273,252
20241118,090600,1294181,274,274,274,274,1
20241118,090500,1293907,274,274,274,274,12
20241118,090400,1290619,274,274,274,274,0
20241118,090300,1290619,274,274,274,274,2251
20241118,090200,673845,274,274,274,274,0
20241118,090100,673845,274,274,274,274,1315
20241118,090000,313535,275,276,276,275,1012
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193900 56463629 270 270 270 270 15040
3 20241118 193800 56463629 270 270 270 270 0
4 20241118 193700 56463629 270 270 270 270 0
5 20241118 193600 56463629 270 270 270 270 0
6 20241118 193500 56463629 270 270 270 270 0
7 20241118 193400 56463629 270 270 270 270 0
8 20241118 193300 56463629 270 270 270 270 0
9 20241118 193200 56463629 270 270 270 270 0
10 20241118 193100 56463629 270 270 270 270 0
11 20241118 193000 56463629 270 270 270 270 0
12 20241118 192900 56463629 270 270 270 270 0
13 20241118 192800 56463629 270 270 270 270 0
14 20241118 192700 56463629 270 270 270 270 0
15 20241118 192600 56463629 270 270 270 270 0
16 20241118 192500 56463629 270 270 270 270 0
17 20241118 192400 56463629 270 270 270 270 0
18 20241118 192300 56463629 270 270 270 270 0
19 20241118 192200 56463629 270 270 270 270 0
20 20241118 192100 56463629 270 270 270 270 0
21 20241118 192000 56463629 270 270 270 270 0
22 20241118 191900 56463629 270 270 270 270 0
23 20241118 191800 56463629 270 270 270 270 0
24 20241118 191700 56463629 270 270 270 270 0
25 20241118 191600 56463629 270 270 270 270 0
26 20241118 191500 56463629 270 270 270 270 0
27 20241118 191400 56463629 270 270 270 270 0
28 20241118 191300 56463629 270 270 270 270 0
29 20241118 191200 56463629 270 270 270 270 0
30 20241118 191100 56463629 270 270 270 270 0
31 20241118 191000 56463629 270 270 270 270 0
32 20241118 190900 56463629 270 270 270 270 15040
33 20241118 190800 56463629 270 270 270 270 0
34 20241118 190700 56463629 270 270 270 270 0
35 20241118 190600 56463629 270 270 270 270 0
36 20241118 190500 56463629 270 270 270 270 0
37 20241118 190400 56463629 270 270 270 270 0
38 20241118 190300 56463629 270 270 270 270 0
39 20241118 190200 56463629 270 270 270 270 0
40 20241118 190100 56463629 270 270 270 270 0
41 20241118 190000 56463629 270 270 270 270 0
42 20241118 185900 56463629 270 270 270 270 0
43 20241118 185800 56463629 270 270 270 270 0
44 20241118 185700 56463629 270 270 270 270 0
45 20241118 185600 56463629 270 270 270 270 0
46 20241118 185500 56463629 270 270 270 270 0
47 20241118 185400 56463629 270 270 270 270 0
48 20241118 185300 56463629 270 270 270 270 0
49 20241118 185200 56463629 270 270 270 270 0
50 20241118 185100 56463629 270 270 270 270 0
51 20241118 185000 56463629 270 270 270 270 0
52 20241118 184900 56463629 270 270 270 270 0
53 20241118 184800 56463629 270 270 270 270 0
54 20241118 184700 56463629 270 270 270 270 0
55 20241118 184600 56463629 270 270 270 270 0
56 20241118 184500 56463629 270 270 270 270 0
57 20241118 184400 56463629 270 270 270 270 0
58 20241118 184300 56463629 270 270 270 270 0
59 20241118 184200 56463629 270 270 270 270 0
60 20241118 184100 56463629 270 270 270 270 0
61 20241118 184000 56463629 270 270 270 270 0
62 20241118 183900 56463629 270 270 270 270 15040
63 20241118 183800 56463629 270 270 270 270 0
64 20241118 183700 56463629 270 270 270 270 0
65 20241118 183600 56463629 270 270 270 270 0
66 20241118 183500 56463629 270 270 270 270 0
67 20241118 183400 56463629 270 270 270 270 0
68 20241118 183300 56463629 270 270 270 270 0
69 20241118 183200 56463629 270 270 270 270 0
70 20241118 183100 56463629 270 270 270 270 0
71 20241118 183000 56463629 270 270 270 270 0
72 20241118 182900 56463629 270 270 270 270 0
73 20241118 182800 56463629 270 270 270 270 0
74 20241118 182700 56463629 270 270 270 270 0
75 20241118 182600 56463629 270 270 270 270 0
76 20241118 182500 56463629 270 270 270 270 0
77 20241118 182400 56463629 270 270 270 270 0
78 20241118 182300 56463629 270 270 270 270 0
79 20241118 182200 56463629 270 270 270 270 0
80 20241118 182100 56463629 270 270 270 270 0
81 20241118 182000 56463629 270 270 270 270 0
82 20241118 181900 56463629 270 270 270 270 0
83 20241118 181800 56463629 270 270 270 270 0
84 20241118 181700 56463629 270 270 270 270 0
85 20241118 181600 56463629 270 270 270 270 0
86 20241118 181500 56463629 270 270 270 270 0
87 20241118 181400 56463629 270 270 270 270 0
88 20241118 181300 56463629 270 270 270 270 0
89 20241118 181200 56463629 270 270 270 270 0
90 20241118 181100 56463629 270 270 270 270 0
91 20241118 181000 56463629 270 270 270 270 0
92 20241118 180900 56463629 270 270 270 270 15040
93 20241118 180800 56463629 270 270 270 270 0
94 20241118 180700 56463629 270 270 270 270 0
95 20241118 180600 56463629 270 270 270 270 0
96 20241118 180500 56463629 270 270 270 270 0
97 20241118 180400 56463629 270 270 270 270 0
98 20241118 180300 56463629 270 270 270 270 0
99 20241118 180200 56463629 270 270 270 270 0
100 20241118 180100 56463629 270 270 270 270 0
101 20241118 180000 56463629 270 270 270 270 0
102 20241118 175900 56463629 270 270 270 270 0
103 20241118 175800 56463629 270 270 270 270 0
104 20241118 175700 56463629 270 270 270 270 0
105 20241118 175600 56463629 270 270 270 270 0
106 20241118 175500 56463629 270 270 270 270 0
107 20241118 175400 56463629 270 270 270 270 0
108 20241118 175300 56463629 270 270 270 270 0
109 20241118 175200 56463629 270 270 270 270 0
110 20241118 175100 56463629 270 270 270 270 0
111 20241118 175000 56463629 270 270 270 270 0
112 20241118 174900 56463629 270 270 270 270 0
113 20241118 174800 56463629 270 270 270 270 0
114 20241118 174700 56463629 270 270 270 270 0
115 20241118 174600 56463629 270 270 270 270 0
116 20241118 174500 56463629 270 270 270 270 0
117 20241118 174400 56463629 270 270 270 270 0
118 20241118 174300 56463629 270 270 270 270 0
119 20241118 174200 56463629 270 270 270 270 0
120 20241118 174100 56463629 270 270 270 270 0
121 20241118 174000 56463629 270 270 270 270 0
122 20241118 173900 56463629 270 270 270 270 15040
123 20241118 173800 56463629 270 270 270 270 0
124 20241118 173700 56463629 270 270 270 270 0
125 20241118 173600 56463629 270 270 270 270 0
126 20241118 173500 56463629 270 270 270 270 0
127 20241118 173400 56463629 270 270 270 270 0
128 20241118 173300 56463629 270 270 270 270 0
129 20241118 173200 56463629 270 270 270 270 0
130 20241118 173100 56463629 270 270 270 270 0
131 20241118 173000 56463629 270 270 270 270 0
132 20241118 172900 56463629 270 270 270 270 0
133 20241118 172800 56463629 270 270 270 270 0
134 20241118 172700 56463629 270 270 270 270 0
135 20241118 172600 56463629 270 270 270 270 0
136 20241118 172500 56463629 270 270 270 270 0
137 20241118 172400 56463629 270 270 270 270 0
138 20241118 172300 56463629 270 270 270 270 0
139 20241118 172200 56463629 270 270 270 270 0
140 20241118 172100 56463629 270 270 270 270 0
141 20241118 172000 56463629 270 270 270 270 0
142 20241118 171900 56463629 270 270 270 270 0
143 20241118 171800 56463629 270 270 270 270 0
144 20241118 171700 56463629 270 270 270 270 0
145 20241118 171600 56463629 270 270 270 270 0
146 20241118 171500 56463629 270 270 270 270 0
147 20241118 171400 56463629 270 270 270 270 0
148 20241118 171300 56463629 270 270 270 270 0
149 20241118 171200 56463629 270 270 270 270 0
150 20241118 171100 56463629 270 270 270 270 0
151 20241118 171000 56463629 270 270 270 270 0
152 20241118 170900 56463629 270 270 270 270 15040
153 20241118 170800 56463629 270 270 270 270 0
154 20241118 170700 56463629 270 270 270 270 0
155 20241118 170600 56463629 270 270 270 270 0
156 20241118 170500 56463629 270 270 270 270 0
157 20241118 170400 56463629 270 270 270 270 0
158 20241118 170300 56463629 270 270 270 270 0
159 20241118 170200 56463629 270 270 270 270 0
160 20241118 170100 56463629 270 270 270 270 0
161 20241118 170000 56463629 270 270 270 270 0
162 20241118 165900 56463629 270 270 270 270 0
163 20241118 165800 56463629 270 270 270 270 0
164 20241118 165700 56463629 270 270 270 270 0
165 20241118 165600 56463629 270 270 270 270 0
166 20241118 165500 56463629 270 270 270 270 0
167 20241118 165400 56463629 270 270 270 270 0
168 20241118 165300 56463629 270 270 270 270 0
169 20241118 165200 56463629 270 270 270 270 0
170 20241118 165100 56463629 270 270 270 270 0
171 20241118 165000 56463629 270 270 270 270 0
172 20241118 164900 56463629 270 270 270 270 0
173 20241118 164800 56463629 270 270 270 270 0
174 20241118 164700 56463629 270 270 270 270 0
175 20241118 164600 56463629 270 270 270 270 0
176 20241118 164500 56463629 270 270 270 270 0
177 20241118 164400 56463629 270 270 270 270 0
178 20241118 164300 56463629 270 270 270 270 0
179 20241118 164200 56463629 270 270 270 270 0
180 20241118 164100 56463629 270 270 270 270 0
181 20241118 164000 56463629 270 270 270 270 0
182 20241118 163900 56463629 270 270 270 270 15040
183 20241118 163800 56463629 270 270 270 270 0
184 20241118 163700 56463629 270 270 270 270 0
185 20241118 163600 56463629 270 270 270 270 0
186 20241118 163500 56463629 270 270 270 270 0
187 20241118 163400 56463629 270 270 270 270 0
188 20241118 163300 56463629 270 270 270 270 0
189 20241118 163200 56463629 270 270 270 270 0
190 20241118 163100 56463629 270 270 270 270 0
191 20241118 163000 56463629 270 270 270 270 0
192 20241118 162900 56463629 270 270 270 270 0
193 20241118 162800 56463629 270 270 270 270 0
194 20241118 162700 56463629 270 270 270 270 0
195 20241118 162600 56463629 270 270 270 270 0
196 20241118 162500 56463629 270 270 270 270 0
197 20241118 162400 56463629 270 270 270 270 0
198 20241118 162300 56463629 270 270 270 270 0
199 20241118 162200 56463629 270 270 270 270 0
200 20241118 162100 56463629 270 270 270 270 0
201 20241118 162000 56463629 270 270 270 270 0
202 20241118 161900 56463629 270 270 270 270 0
203 20241118 161800 56463629 270 270 270 270 0
204 20241118 161700 56463629 270 270 270 270 0
205 20241118 161600 56463629 270 270 270 270 0
206 20241118 161500 56463629 270 270 270 270 0
207 20241118 161400 56463629 270 270 270 270 0
208 20241118 161300 56463629 270 270 270 270 0
209 20241118 161200 56463629 270 270 270 270 0
210 20241118 161100 56463629 270 270 270 270 0
211 20241118 161000 56463629 270 270 270 270 0
212 20241118 160900 56463629 270 270 270 270 15040
213 20241118 160800 56463629 270 270 270 270 0
214 20241118 160700 56463629 270 270 270 270 0
215 20241118 160600 56463629 270 270 270 270 0
216 20241118 160500 56463629 270 270 270 270 0
217 20241118 160400 56463629 270 270 270 270 0
218 20241118 160300 56463629 270 270 270 270 0
219 20241118 160200 56463629 270 270 270 270 0
220 20241118 160100 56463629 270 270 270 270 0
221 20241118 160000 56463629 270 270 270 270 0
222 20241118 155900 56463629 270 270 270 270 0
223 20241118 155800 56463629 270 270 270 270 0
224 20241118 155700 56463629 270 270 270 270 0
225 20241118 155600 56463629 270 270 270 270 0
226 20241118 155500 56463629 270 270 270 270 0
227 20241118 155400 56463629 270 270 270 270 0
228 20241118 155300 56463629 270 270 270 270 0
229 20241118 155200 56463629 270 270 270 270 0
230 20241118 155100 56463629 270 270 270 270 0
231 20241118 155000 56463629 270 270 270 270 0
232 20241118 154900 56463629 270 270 270 270 0
233 20241118 154800 56463629 270 270 270 270 0
234 20241118 154700 56463629 270 270 270 270 0
235 20241118 154600 56463629 270 270 270 270 0
236 20241118 154500 56463629 270 270 270 270 0
237 20241118 154400 56463629 270 270 270 270 0
238 20241118 154300 56463629 270 270 270 270 0
239 20241118 154200 56463629 270 270 270 270 0
240 20241118 154100 56463629 270 270 270 270 0
241 20241118 154000 56463629 270 270 270 270 0
242 20241118 153900 56463629 270 270 270 270 15040
243 20241118 153800 56463629 270 270 270 270 0
244 20241118 153700 56463629 270 270 270 270 0
245 20241118 153600 56463629 270 270 270 270 0
246 20241118 153500 56463629 270 270 270 270 0
247 20241118 153400 56463629 270 270 270 270 0
248 20241118 153300 56463629 270 270 270 270 0
249 20241118 153200 56463629 270 270 270 270 0
250 20241118 153100 56463629 270 270 270 270 0
251 20241118 153000 56463629 270 270 270 270 15040
252 20241118 152900 52402829 271 271 271 271 0
253 20241118 152800 52402829 271 271 271 271 0
254 20241118 152700 52402829 271 271 271 271 0
255 20241118 152600 52402829 271 271 271 271 0
256 20241118 152500 52402829 271 271 271 271 0
257 20241118 152400 52402829 271 271 271 271 0
258 20241118 152300 52402829 271 271 271 271 0
259 20241118 152200 52402829 271 271 271 271 0
260 20241118 152100 52402829 271 271 271 271 0
261 20241118 152000 52402829 271 271 271 271 0
262 20241118 151900 52402829 271 274 274 271 5798
263 20241118 151800 50827604 275 275 275 275 0
264 20241118 151700 50827604 275 275 275 275 110
265 20241118 151600 50797354 274 274 274 274 0
266 20241118 151500 50797354 274 275 275 274 546
267 20241118 151400 50647704 275 275 275 275 0
268 20241118 151300 50647704 275 275 275 275 0
269 20241118 151200 50647704 275 275 275 275 0
270 20241118 151100 50647704 275 275 275 275 1
271 20241118 151000 50647429 274 274 274 274 0
272 20241118 150900 50647429 274 274 274 274 0
273 20241118 150800 50647429 274 274 274 274 1739
274 20241118 150700 50170943 275 275 275 275 0
275 20241118 150600 50170943 275 275 275 275 44
276 20241118 150500 50158843 271 271 271 271 0
277 20241118 150400 50158843 271 274 274 271 23323
278 20241118 150300 43805699 275 275 275 275 0
279 20241118 150200 43805699 275 275 275 275 0
280 20241118 150100 43805699 275 275 275 275 0
281 20241118 150000 43805699 275 275 275 275 0
282 20241118 145900 43805699 275 275 275 275 0
283 20241118 145800 43805699 275 275 275 275 0
284 20241118 145700 43805699 275 275 275 275 1756
285 20241118 145600 43322799 275 275 275 275 0
286 20241118 145500 43322799 275 275 275 275 5002
287 20241118 145400 41947249 276 276 276 276 0
288 20241118 145300 41947249 276 276 276 276 0
289 20241118 145200 41947249 276 276 276 276 2
290 20241118 145100 41946697 276 276 276 276 0
291 20241118 145000 41946697 276 276 276 276 0
292 20241118 144900 41946697 276 276 276 276 0
293 20241118 144800 41946697 276 276 276 276 1
294 20241118 144700 41946421 276 276 276 276 0
295 20241118 144600 41946421 276 276 276 276 0
296 20241118 144500 41946421 276 276 276 276 0
297 20241118 144400 41946421 276 276 276 276 0
298 20241118 144300 41946421 276 276 276 276 17
299 20241118 144200 41941729 276 276 276 276 0
300 20241118 144100 41941729 276 276 276 276 0
301 20241118 144000 41941729 276 276 276 276 0
302 20241118 143900 41941729 276 276 276 276 521
303 20241118 143800 41797933 276 276 276 276 16
304 20241118 143700 41793517 276 276 276 276 16
305 20241118 143600 41789101 276 276 276 276 15
306 20241118 143500 41784961 276 276 276 276 16
307 20241118 143400 41780545 276 276 276 276 16
308 20241118 143300 41776129 276 276 276 276 15
309 20241118 143200 41771989 276 276 276 276 16
310 20241118 143100 41767573 276 276 276 276 16
311 20241118 143000 41763157 276 276 276 276 24
312 20241118 142900 41756533 276 276 276 276 16
313 20241118 142800 41752117 276 276 276 276 16
314 20241118 142700 41747701 276 276 276 276 15
315 20241118 142600 41743561 276 276 276 276 16
316 20241118 142500 41739145 276 276 276 276 16
317 20241118 142400 41734729 276 277 277 276 17
318 20241118 142300 41730035 276 276 277 276 17
319 20241118 142200 41725342 276 276 276 276 16
320 20241118 142100 41720926 276 276 276 276 15
321 20241118 142000 41716786 276 276 276 276 17
322 20241118 141900 41712094 276 276 276 276 16
323 20241118 141800 41707678 276 276 276 276 15
324 20241118 141700 41703538 276 276 276 276 16
325 20241118 141600 41699122 276 276 276 276 16
326 20241118 141500 41694706 276 276 276 276 16
327 20241118 141400 41690290 276 276 276 276 16
328 20241118 141300 41685874 276 276 276 276 16
329 20241118 141200 41681458 276 276 276 276 15
330 20241118 141100 41677318 276 276 276 276 16
331 20241118 141000 41672902 276 276 276 276 17
332 20241118 140900 41668210 276 276 276 276 15
333 20241118 140800 41664070 276 276 276 276 16
334 20241118 140700 41659654 277 276 277 276 124
335 20241118 140600 41625322 276 276 276 276 15
336 20241118 140500 41621182 276 277 277 276 18
337 20241118 140400 41616212 276 276 276 276 1442
338 20241118 140300 41218220 277 276 277 276 17
339 20241118 140200 41213526 276 276 276 276 16
340 20241118 140100 41209110 276 276 276 276 17
341 20241118 140000 41204418 276 276 276 276 16
342 20241118 135900 41200002 276 276 276 276 15
343 20241118 135800 41195862 276 276 276 276 16
344 20241118 135700 41191446 276 276 276 276 16
345 20241118 135600 41187030 276 276 276 276 15
346 20241118 135500 41182890 276 276 276 276 16
347 20241118 135400 41178474 276 276 276 276 16
348 20241118 135300 41174058 276 276 276 276 15
349 20241118 135200 41169918 276 276 276 276 16
350 20241118 135100 41165502 276 276 276 276 17
351 20241118 135000 41160810 276 276 276 276 15
352 20241118 134900 41156670 276 276 276 276 16
353 20241118 134800 41152254 276 276 276 276 16
354 20241118 134700 41147838 276 276 276 276 18
355 20241118 134600 41142870 276 276 276 276 16
356 20241118 134500 41138454 276 276 276 276 16
357 20241118 134400 41134038 276 276 277 276 214
358 20241118 134300 41074775 277 276 277 276 18
359 20241118 134200 41069805 276 276 276 276 16
360 20241118 134100 41065389 276 276 276 276 16
361 20241118 134000 41060973 276 276 276 276 60
362 20241118 133900 41044413 276 276 276 276 16
363 20241118 133800 41039997 276 276 276 276 15
364 20241118 133700 41035857 276 277 277 276 1693
365 20241118 133600 40566912 277 277 277 277 16
366 20241118 133500 40562480 277 277 277 277 15
367 20241118 133400 40558325 278 277 278 277 17
368 20241118 133300 40553615 277 278 278 277 34
369 20241118 133200 40544179 277 277 277 277 15
370 20241118 133100 40540024 277 277 277 277 17
371 20241118 133000 40535315 277 277 277 277 16
372 20241118 132900 40530883 277 277 277 277 15
373 20241118 132800 40526728 277 277 277 277 16
374 20241118 132700 40522296 277 277 278 277 17
375 20241118 132600 40517586 277 277 277 277 15
376 20241118 132500 40513431 277 278 278 277 16
377 20241118 132400 40508998 279 276 279 276 17
378 20241118 132300 40504295 276 276 276 276 15
379 20241118 132200 40500155 276 276 276 276 17
380 20241118 132100 40495463 279 276 279 276 17
381 20241118 132000 40490768 276 276 278 276 214
382 20241118 131900 40431405 276 276 276 276 16
383 20241118 131800 40426989 277 276 277 276 24666
384 20241118 131700 33619172 275 275 275 275 0
385 20241118 131600 33619172 275 275 275 275 1
386 20241118 131500 33618897 276 276 276 276 0
387 20241118 131400 33618897 276 276 276 276 0
388 20241118 131300 33618897 276 276 276 276 5434
389 20241118 131200 32119113 276 276 276 276 0
390 20241118 131100 32119113 276 276 276 276 0
391 20241118 131000 32119113 276 276 276 276 0
392 20241118 130900 32119113 276 276 276 276 0
393 20241118 130800 32119113 276 276 276 276 6
394 20241118 130700 32117457 276 276 276 276 0
395 20241118 130600 32117457 276 276 276 276 0
396 20241118 130500 32117457 276 276 276 276 0
397 20241118 130400 32117457 276 276 276 276 0
398 20241118 130300 32117457 276 276 276 276 0
399 20241118 130200 32117457 276 276 276 276 0
400 20241118 130100 32117457 276 276 276 276 0
401 20241118 130000 32117457 276 275 276 275 39033
402 20241118 125900 21383204 275 275 275 275 0
403 20241118 125800 21383204 275 275 275 275 0
404 20241118 125700 21383204 275 275 275 275 0
405 20241118 125600 21383204 275 275 275 275 0
406 20241118 125500 21383204 275 275 275 275 0
407 20241118 125400 21383204 275 275 275 275 0
408 20241118 125300 21383204 275 275 275 275 1998
409 20241118 125200 20833754 275 275 275 275 0
410 20241118 125100 20833754 275 275 275 275 0
411 20241118 125000 20833754 275 275 275 275 0
412 20241118 124900 20833754 275 275 275 275 0
413 20241118 124800 20833754 275 275 275 275 0
414 20241118 124700 20833754 275 275 275 275 0
415 20241118 124600 20833754 275 275 275 275 0
416 20241118 124500 20833754 275 275 275 275 0
417 20241118 124400 20833754 275 275 275 275 18
418 20241118 124300 20828804 275 275 275 275 0
419 20241118 124200 20828804 275 275 275 275 0
420 20241118 124100 20828804 275 275 275 275 0
421 20241118 124000 20828804 275 275 275 275 0
422 20241118 123900 20828804 275 275 275 275 0
423 20241118 123800 20828804 275 275 275 275 0
424 20241118 123700 20828804 275 275 275 275 0
425 20241118 123600 20828804 275 275 275 275 0
426 20241118 123500 20828804 275 275 275 275 0
427 20241118 123400 20828804 275 275 275 275 0
428 20241118 123300 20828804 275 275 275 275 0
429 20241118 123200 20828804 275 275 275 275 0
430 20241118 123100 20828804 275 275 275 275 0
431 20241118 123000 20828804 275 275 275 275 0
432 20241118 122900 20828804 275 275 275 275 10
433 20241118 122800 20826054 275 275 275 275 0
434 20241118 122700 20826054 275 275 275 275 29
435 20241118 122600 20818079 275 275 275 275 2801
436 20241118 122500 20047804 276 276 276 276 2062
437 20241118 122400 19478692 276 276 276 276 1
438 20241118 122300 19478416 276 276 276 276 1
439 20241118 122200 19478140 275 275 275 275 0
440 20241118 122100 19478140 275 275 275 275 0
441 20241118 122000 19478140 275 275 275 275 0
442 20241118 121900 19478140 275 275 275 275 8440
443 20241118 121800 17157140 275 275 275 275 0
444 20241118 121700 17157140 275 275 275 275 0
445 20241118 121600 17157140 275 275 275 275 0
446 20241118 121500 17157140 275 275 275 275 0
447 20241118 121400 17157140 275 275 275 275 0
448 20241118 121300 17157140 275 275 275 275 0
449 20241118 121200 17157140 275 275 275 275 0
450 20241118 121100 17157140 275 275 275 275 0
451 20241118 121000 17157140 275 275 275 275 0
452 20241118 120900 17157140 275 275 275 275 0
453 20241118 120800 17157140 275 275 275 275 0
454 20241118 120700 17157140 275 275 275 275 0
455 20241118 120600 17157140 275 275 275 275 0
456 20241118 120500 17157140 275 275 275 275 0
457 20241118 120400 17157140 275 275 275 275 0
458 20241118 120300 17157140 275 275 275 275 0
459 20241118 120200 17157140 275 275 275 275 0
460 20241118 120100 17157140 275 275 275 275 0
461 20241118 120000 17157140 275 275 275 275 127
462 20241118 115900 17122215 275 275 275 275 0
463 20241118 115800 17122215 275 275 275 275 0
464 20241118 115700 17122215 275 275 275 275 0
465 20241118 115600 17122215 275 275 275 275 0
466 20241118 115500 17122215 275 275 275 275 0
467 20241118 115400 17122215 275 275 275 275 0
468 20241118 115300 17122215 275 275 275 275 0
469 20241118 115200 17122215 275 275 275 275 0
470 20241118 115100 17122215 275 275 275 275 1
471 20241118 115000 17121940 275 275 275 275 0
472 20241118 114900 17121940 275 275 275 275 0
473 20241118 114800 17121940 275 275 275 275 0
474 20241118 114700 17121940 275 275 275 275 0
475 20241118 114600 17121940 275 275 275 275 0
476 20241118 114500 17121940 275 275 275 275 0
477 20241118 114400 17121940 275 275 275 275 0
478 20241118 114300 17121940 275 275 275 275 0
479 20241118 114200 17121940 275 275 275 275 350
480 20241118 114100 17025690 275 275 275 275 0
481 20241118 114000 17025690 275 275 275 275 0
482 20241118 113900 17025690 275 275 275 275 0
483 20241118 113800 17025690 275 275 275 275 0
484 20241118 113700 17025690 275 275 275 275 0
485 20241118 113600 17025690 275 275 275 275 0
486 20241118 113500 17025690 275 275 275 275 0
487 20241118 113400 17025690 275 275 275 275 18
488 20241118 113300 17020740 274 274 274 274 0
489 20241118 113200 17020740 274 274 274 274 0
490 20241118 113100 17020740 274 274 274 274 0
491 20241118 113000 17020740 274 274 274 274 0
492 20241118 112900 17020740 274 274 274 274 0
493 20241118 112800 17020740 274 274 274 274 0
494 20241118 112700 17020740 274 274 274 274 657
495 20241118 112600 16840722 274 274 274 274 42
496 20241118 112500 16829214 274 274 274 274 0
497 20241118 112400 16829214 274 274 274 274 0
498 20241118 112300 16829214 274 273 274 273 1520
499 20241118 112200 16414054 272 272 272 272 0
500 20241118 112100 16414054 272 275 275 272 5004
501 20241118 112000 15048886 276 276 276 276 2
502 20241118 111900 15048334 276 276 276 276 0
503 20241118 111800 15048334 276 276 276 276 21
504 20241118 111700 15042538 276 276 276 276 0
505 20241118 111600 15042538 276 276 276 276 0
506 20241118 111500 15042538 276 276 276 276 21
507 20241118 111400 15036742 276 276 276 276 0
508 20241118 111300 15036742 276 276 276 276 0
509 20241118 111200 15036742 276 276 276 276 0
510 20241118 111100 15036742 276 276 276 276 0
511 20241118 111000 15036742 276 276 276 276 1
512 20241118 110900 15036466 275 275 275 275 0
513 20241118 110800 15036466 275 275 275 275 0
514 20241118 110700 15036466 275 275 275 275 21
515 20241118 110600 15030691 274 274 274 274 9
516 20241118 110500 15028225 275 275 275 275 21
517 20241118 110400 15022450 274 275 275 274 4000
518 20241118 110300 13924627 276 276 276 276 0
519 20241118 110200 13924627 276 276 276 276 0
520 20241118 110100 13924627 276 276 276 276 0
521 20241118 110000 13924627 276 276 276 276 0
522 20241118 105900 13924627 276 276 276 276 0
523 20241118 105800 13924627 276 276 276 276 0
524 20241118 105700 13924627 276 276 276 276 0
525 20241118 105600 13924627 276 276 276 276 21
526 20241118 105500 13918831 276 276 276 276 0
527 20241118 105400 13918831 276 276 276 276 0
528 20241118 105300 13918831 276 276 276 276 0
529 20241118 105200 13918831 276 276 276 276 0
530 20241118 105100 13918831 276 276 276 276 21
531 20241118 105000 13913035 276 276 276 276 0
532 20241118 104900 13913035 276 276 276 276 42
533 20241118 104800 13901443 276 276 276 276 0
534 20241118 104700 13901443 276 276 276 276 0
535 20241118 104600 13901443 276 276 276 276 1
536 20241118 104500 13901167 276 276 276 276 0
537 20241118 104400 13901167 276 276 276 276 0
538 20241118 104300 13901167 276 276 276 276 0
539 20241118 104200 13901167 276 276 276 276 0
540 20241118 104100 13901167 276 276 276 276 0
541 20241118 104000 13901167 276 276 276 276 0
542 20241118 103900 13901167 276 276 276 276 21
543 20241118 103800 13895371 276 276 276 276 0
544 20241118 103700 13895371 276 276 276 276 0
545 20241118 103600 13895371 276 276 276 276 0
546 20241118 103500 13895371 276 276 276 276 4
547 20241118 103400 13894267 276 276 276 276 0
548 20241118 103300 13894267 276 276 276 276 0
549 20241118 103200 13894267 276 276 276 276 0
550 20241118 103100 13894267 276 276 276 276 21
551 20241118 103000 13888471 276 276 276 276 0
552 20241118 102900 13888471 276 276 276 276 0
553 20241118 102800 13888471 276 276 276 276 0
554 20241118 102700 13888471 276 276 276 276 0
555 20241118 102600 13888471 276 276 276 276 216
556 20241118 102500 13828855 276 276 276 276 0
557 20241118 102400 13828855 276 276 276 276 0
558 20241118 102300 13828855 276 276 276 276 0
559 20241118 102200 13828855 276 276 276 276 0
560 20241118 102100 13828855 276 276 276 276 21
561 20241118 102000 13823059 276 276 276 276 0
562 20241118 101900 13823059 276 276 276 276 0
563 20241118 101800 13823059 276 276 276 276 42
564 20241118 101700 13811467 276 276 276 276 0
565 20241118 101600 13811467 276 276 276 276 1
566 20241118 101500 13811191 276 276 276 276 0
567 20241118 101400 13811191 276 276 276 276 0
568 20241118 101300 13811191 276 276 276 276 30000
569 20241118 101200 5531191 276 275 276 275 41
570 20241118 101100 5519915 275 275 275 275 20
571 20241118 101000 5514415 275 275 275 275 20
572 20241118 100900 5508915 274 274 274 274 0
573 20241118 100800 5508915 274 274 274 274 3383
574 20241118 100700 4581973 274 274 274 274 0
575 20241118 100600 4581973 274 274 274 274 21
576 20241118 100500 4576219 274 274 274 274 500
577 20241118 100400 4439219 274 274 274 274 0
578 20241118 100300 4439219 274 274 274 274 0
579 20241118 100200 4439219 274 274 274 274 65
580 20241118 100100 4421409 274 274 274 274 452
581 20241118 100000 4297561 274 274 274 274 0
582 20241118 095900 4297561 274 274 274 274 0
583 20241118 095800 4297561 274 274 274 274 0
584 20241118 095700 4297561 274 274 274 274 0
585 20241118 095600 4297561 274 274 274 274 38
586 20241118 095500 4287149 274 274 274 274 0
587 20241118 095400 4287149 274 274 274 274 0
588 20241118 095300 4287149 274 274 274 274 0
589 20241118 095200 4287149 274 274 274 274 0
590 20241118 095100 4287149 274 274 274 274 0
591 20241118 095000 4287149 274 274 274 274 0
592 20241118 094900 4287149 274 274 274 274 0
593 20241118 094800 4287149 274 274 274 274 70
594 20241118 094700 4267969 274 274 274 274 23
595 20241118 094600 4261667 274 274 274 274 5211
596 20241118 094500 2833853 274 274 274 274 0
597 20241118 094400 2833853 274 274 274 274 0
598 20241118 094300 2833853 274 274 274 274 0
599 20241118 094200 2833853 274 274 274 274 0
600 20241118 094100 2833853 274 274 274 274 21
601 20241118 094000 2828099 273 273 273 273 0
602 20241118 093900 2828099 273 273 273 273 0
603 20241118 093800 2828099 273 273 273 273 0
604 20241118 093700 2828099 273 273 273 273 0
605 20241118 093600 2828099 273 273 273 273 0
606 20241118 093500 2828099 273 273 273 273 2137
607 20241118 093400 2244698 273 273 273 273 0
608 20241118 093300 2244698 273 273 273 273 0
609 20241118 093200 2244698 273 273 273 273 21
610 20241118 093100 2238965 273 273 273 273 1694
611 20241118 093000 1776503 274 274 274 274 21
612 20241118 092900 1770749 274 274 274 274 0
613 20241118 092800 1770749 274 274 274 274 508
614 20241118 092700 1631557 274 274 274 274 6
615 20241118 092600 1629913 274 274 274 274 1
616 20241118 092500 1629639 274 274 274 274 0
617 20241118 092400 1629639 274 274 274 274 25
618 20241118 092300 1622789 274 274 274 274 21
619 20241118 092200 1617035 274 274 274 274 5
620 20241118 092100 1615665 274 274 274 274 1
621 20241118 092000 1615391 274 274 274 274 1
622 20241118 091900 1615117 274 274 274 274 0
623 20241118 091800 1615117 274 274 274 274 15
624 20241118 091700 1611007 273 273 273 273 0
625 20241118 091600 1611007 273 273 273 273 124
626 20241118 091500 1577155 274 274 274 274 0
627 20241118 091400 1577155 274 274 274 274 150
628 20241118 091300 1536055 274 274 274 274 15
629 20241118 091200 1531945 273 273 273 273 30
630 20241118 091100 1523755 273 273 273 273 582
631 20241118 091000 1364869 273 273 273 273 3
632 20241118 090900 1364050 274 274 274 274 3
633 20241118 090800 1363228 274 274 274 274 0
634 20241118 090700 1363228 274 274 274 273 252
635 20241118 090600 1294181 274 274 274 274 1
636 20241118 090500 1293907 274 274 274 274 12
637 20241118 090400 1290619 274 274 274 274 0
638 20241118 090300 1290619 274 274 274 274 2251
639 20241118 090200 673845 274 274 274 274 0
640 20241118 090100 673845 274 274 274 274 1315
641 20241118 090000 313535 275 276 276 275 1012