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
065170/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193900,341654632,215,215,215,215,19262
20241118,193800,341654632,215,215,215,215,0
20241118,193700,341654632,215,215,215,215,0
20241118,193600,341654632,215,215,215,215,0
20241118,193500,341654632,215,215,215,215,0
20241118,193400,341654632,215,215,215,215,0
20241118,193300,341654632,215,215,215,215,0
20241118,193200,341654632,215,215,215,215,0
20241118,193100,341654632,215,215,215,215,0
20241118,193000,341654632,215,215,215,215,0
20241118,192900,341654632,215,215,215,215,0
20241118,192800,341654632,215,215,215,215,0
20241118,192700,341654632,215,215,215,215,0
20241118,192600,341654632,215,215,215,215,0
20241118,192500,341654632,215,215,215,215,0
20241118,192400,341654632,215,215,215,215,0
20241118,192300,341654632,215,215,215,215,0
20241118,192200,341654632,215,215,215,215,0
20241118,192100,341654632,215,215,215,215,0
20241118,192000,341654632,215,215,215,215,0
20241118,191900,341654632,215,215,215,215,0
20241118,191800,341654632,215,215,215,215,0
20241118,191700,341654632,215,215,215,215,0
20241118,191600,341654632,215,215,215,215,0
20241118,191500,341654632,215,215,215,215,0
20241118,191400,341654632,215,215,215,215,0
20241118,191300,341654632,215,215,215,215,0
20241118,191200,341654632,215,215,215,215,0
20241118,191100,341654632,215,215,215,215,0
20241118,191000,341654632,215,215,215,215,0
20241118,190900,341654632,215,215,215,215,19262
20241118,190800,341654632,215,215,215,215,0
20241118,190700,341654632,215,215,215,215,0
20241118,190600,341654632,215,215,215,215,0
20241118,190500,341654632,215,215,215,215,0
20241118,190400,341654632,215,215,215,215,0
20241118,190300,341654632,215,215,215,215,0
20241118,190200,341654632,215,215,215,215,0
20241118,190100,341654632,215,215,215,215,0
20241118,190000,341654632,215,215,215,215,0
20241118,185900,341654632,215,215,215,215,0
20241118,185800,341654632,215,215,215,215,0
20241118,185700,341654632,215,215,215,215,0
20241118,185600,341654632,215,215,215,215,0
20241118,185500,341654632,215,215,215,215,0
20241118,185400,341654632,215,215,215,215,0
20241118,185300,341654632,215,215,215,215,0
20241118,185200,341654632,215,215,215,215,0
20241118,185100,341654632,215,215,215,215,0
20241118,185000,341654632,215,215,215,215,0
20241118,184900,341654632,215,215,215,215,0
20241118,184800,341654632,215,215,215,215,0
20241118,184700,341654632,215,215,215,215,0
20241118,184600,341654632,215,215,215,215,0
20241118,184500,341654632,215,215,215,215,0
20241118,184400,341654632,215,215,215,215,0
20241118,184300,341654632,215,215,215,215,0
20241118,184200,341654632,215,215,215,215,0
20241118,184100,341654632,215,215,215,215,0
20241118,184000,341654632,215,215,215,215,0
20241118,183900,341654632,215,215,215,215,19262
20241118,183800,341654632,215,215,215,215,0
20241118,183700,341654632,215,215,215,215,0
20241118,183600,341654632,215,215,215,215,0
20241118,183500,341654632,215,215,215,215,0
20241118,183400,341654632,215,215,215,215,0
20241118,183300,341654632,215,215,215,215,0
20241118,183200,341654632,215,215,215,215,0
20241118,183100,341654632,215,215,215,215,0
20241118,183000,341654632,215,215,215,215,0
20241118,182900,341654632,215,215,215,215,0
20241118,182800,341654632,215,215,215,215,0
20241118,182700,341654632,215,215,215,215,0
20241118,182600,341654632,215,215,215,215,0
20241118,182500,341654632,215,215,215,215,0
20241118,182400,341654632,215,215,215,215,0
20241118,182300,341654632,215,215,215,215,0
20241118,182200,341654632,215,215,215,215,0
20241118,182100,341654632,215,215,215,215,0
20241118,182000,341654632,215,215,215,215,0
20241118,181900,341654632,215,215,215,215,0
20241118,181800,341654632,215,215,215,215,0
20241118,181700,341654632,215,215,215,215,0
20241118,181600,341654632,215,215,215,215,0
20241118,181500,341654632,215,215,215,215,0
20241118,181400,341654632,215,215,215,215,0
20241118,181300,341654632,215,215,215,215,0
20241118,181200,341654632,215,215,215,215,0
20241118,181100,341654632,215,215,215,215,0
20241118,181000,341654632,215,215,215,215,0
20241118,180900,341654632,215,215,215,215,19262
20241118,180800,341654632,215,215,215,215,0
20241118,180700,341654632,215,215,215,215,0
20241118,180600,341654632,215,215,215,215,0
20241118,180500,341654632,215,215,215,215,0
20241118,180400,341654632,215,215,215,215,0
20241118,180300,341654632,215,215,215,215,0
20241118,180200,341654632,215,215,215,215,0
20241118,180100,341654632,215,215,215,215,0
20241118,180000,341654632,215,215,215,215,0
20241118,175900,341654632,215,215,215,215,0
20241118,175800,341654632,215,215,215,215,0
20241118,175700,341654632,215,215,215,215,0
20241118,175600,341654632,215,215,215,215,0
20241118,175500,341654632,215,215,215,215,0
20241118,175400,341654632,215,215,215,215,0
20241118,175300,341654632,215,215,215,215,0
20241118,175200,341654632,215,215,215,215,0
20241118,175100,341654632,215,215,215,215,0
20241118,175000,341654632,215,215,215,215,0
20241118,174900,341654632,215,215,215,215,0
20241118,174800,341654632,215,215,215,215,0
20241118,174700,341654632,215,215,215,215,0
20241118,174600,341654632,215,215,215,215,0
20241118,174500,341654632,215,215,215,215,0
20241118,174400,341654632,215,215,215,215,0
20241118,174300,341654632,215,215,215,215,0
20241118,174200,341654632,215,215,215,215,0
20241118,174100,341654632,215,215,215,215,0
20241118,174000,341654632,215,215,215,215,0
20241118,173900,341654632,215,215,215,215,19262
20241118,173800,341654632,215,215,215,215,0
20241118,173700,341654632,215,215,215,215,0
20241118,173600,341654632,215,215,215,215,0
20241118,173500,341654632,215,215,215,215,0
20241118,173400,341654632,215,215,215,215,0
20241118,173300,341654632,215,215,215,215,0
20241118,173200,341654632,215,215,215,215,0
20241118,173100,341654632,215,215,215,215,0
20241118,173000,341654632,215,215,215,215,0
20241118,172900,341654632,215,215,215,215,0
20241118,172800,341654632,215,215,215,215,0
20241118,172700,341654632,215,215,215,215,0
20241118,172600,341654632,215,215,215,215,0
20241118,172500,341654632,215,215,215,215,0
20241118,172400,341654632,215,215,215,215,0
20241118,172300,341654632,215,215,215,215,0
20241118,172200,341654632,215,215,215,215,0
20241118,172100,341654632,215,215,215,215,0
20241118,172000,341654632,215,215,215,215,0
20241118,171900,341654632,215,215,215,215,0
20241118,171800,341654632,215,215,215,215,0
20241118,171700,341654632,215,215,215,215,0
20241118,171600,341654632,215,215,215,215,0
20241118,171500,341654632,215,215,215,215,0
20241118,171400,341654632,215,215,215,215,0
20241118,171300,341654632,215,215,215,215,0
20241118,171200,341654632,215,215,215,215,0
20241118,171100,341654632,215,215,215,215,0
20241118,171000,341654632,215,215,215,215,0
20241118,170900,341654632,215,215,215,215,19262
20241118,170800,341654632,215,215,215,215,0
20241118,170700,341654632,215,215,215,215,0
20241118,170600,341654632,215,215,215,215,0
20241118,170500,341654632,215,215,215,215,0
20241118,170400,341654632,215,215,215,215,0
20241118,170300,341654632,215,215,215,215,0
20241118,170200,341654632,215,215,215,215,0
20241118,170100,341654632,215,215,215,215,0
20241118,170000,341654632,215,215,215,215,0
20241118,165900,341654632,215,215,215,215,0
20241118,165800,341654632,215,215,215,215,0
20241118,165700,341654632,215,215,215,215,0
20241118,165600,341654632,215,215,215,215,0
20241118,165500,341654632,215,215,215,215,0
20241118,165400,341654632,215,215,215,215,0
20241118,165300,341654632,215,215,215,215,0
20241118,165200,341654632,215,215,215,215,0
20241118,165100,341654632,215,215,215,215,0
20241118,165000,341654632,215,215,215,215,0
20241118,164900,341654632,215,215,215,215,0
20241118,164800,341654632,215,215,215,215,0
20241118,164700,341654632,215,215,215,215,0
20241118,164600,341654632,215,215,215,215,0
20241118,164500,341654632,215,215,215,215,0
20241118,164400,341654632,215,215,215,215,0
20241118,164300,341654632,215,215,215,215,0
20241118,164200,341654632,215,215,215,215,0
20241118,164100,341654632,215,215,215,215,0
20241118,164000,341654632,215,215,215,215,0
20241118,163900,341654632,215,215,215,215,19262
20241118,163800,341654632,215,215,215,215,0
20241118,163700,341654632,215,215,215,215,0
20241118,163600,341654632,215,215,215,215,0
20241118,163500,341654632,215,215,215,215,0
20241118,163400,341654632,215,215,215,215,0
20241118,163300,341654632,215,215,215,215,0
20241118,163200,341654632,215,215,215,215,0
20241118,163100,341654632,215,215,215,215,0
20241118,163000,341654632,215,215,215,215,0
20241118,162900,341654632,215,215,215,215,0
20241118,162800,341654632,215,215,215,215,0
20241118,162700,341654632,215,215,215,215,0
20241118,162600,341654632,215,215,215,215,0
20241118,162500,341654632,215,215,215,215,0
20241118,162400,341654632,215,215,215,215,0
20241118,162300,341654632,215,215,215,215,0
20241118,162200,341654632,215,215,215,215,0
20241118,162100,341654632,215,215,215,215,0
20241118,162000,341654632,215,215,215,215,0
20241118,161900,341654632,215,215,215,215,0
20241118,161800,341654632,215,215,215,215,0
20241118,161700,341654632,215,215,215,215,0
20241118,161600,341654632,215,215,215,215,0
20241118,161500,341654632,215,215,215,215,0
20241118,161400,341654632,215,215,215,215,0
20241118,161300,341654632,215,215,215,215,0
20241118,161200,341654632,215,215,215,215,0
20241118,161100,341654632,215,215,215,215,0
20241118,161000,341654632,215,215,215,215,0
20241118,160900,341654632,215,215,215,215,19262
20241118,160800,341654632,215,215,215,215,0
20241118,160700,341654632,215,215,215,215,0
20241118,160600,341654632,215,215,215,215,0
20241118,160500,341654632,215,215,215,215,0
20241118,160400,341654632,215,215,215,215,0
20241118,160300,341654632,215,215,215,215,0
20241118,160200,341654632,215,215,215,215,0
20241118,160100,341654632,215,215,215,215,0
20241118,160000,341654632,215,215,215,215,0
20241118,155900,341654632,215,215,215,215,0
20241118,155800,341654632,215,215,215,215,0
20241118,155700,341654632,215,215,215,215,0
20241118,155600,341654632,215,215,215,215,0
20241118,155500,341654632,215,215,215,215,0
20241118,155400,341654632,215,215,215,215,0
20241118,155300,341654632,215,215,215,215,0
20241118,155200,341654632,215,215,215,215,0
20241118,155100,341654632,215,215,215,215,0
20241118,155000,341654632,215,215,215,215,0
20241118,154900,341654632,215,215,215,215,0
20241118,154800,341654632,215,215,215,215,0
20241118,154700,341654632,215,215,215,215,0
20241118,154600,341654632,215,215,215,215,0
20241118,154500,341654632,215,215,215,215,0
20241118,154400,341654632,215,215,215,215,0
20241118,154300,341654632,215,215,215,215,0
20241118,154200,341654632,215,215,215,215,0
20241118,154100,341654632,215,215,215,215,0
20241118,154000,341654632,215,215,215,215,0
20241118,153900,341654632,215,215,215,215,19262
20241118,153800,341654632,215,215,215,215,0
20241118,153700,341654632,215,215,215,215,0
20241118,153600,341654632,215,215,215,215,0
20241118,153500,341654632,215,215,215,215,0
20241118,153400,341654632,215,215,215,215,0
20241118,153300,341654632,215,215,215,215,0
20241118,153200,341654632,215,215,215,215,0
20241118,153100,341654632,215,215,215,215,0
20241118,153000,341654632,215,215,215,215,19262
20241118,152900,337513302,213,213,213,213,0
20241118,152800,337513302,213,213,213,213,0
20241118,152700,337513302,213,213,213,213,0
20241118,152600,337513302,213,213,213,213,0
20241118,152500,337513302,213,213,213,213,0
20241118,152400,337513302,213,213,213,213,0
20241118,152300,337513302,213,213,213,213,0
20241118,152200,337513302,213,213,213,213,0
20241118,152100,337513302,213,213,213,213,0
20241118,152000,337513302,213,213,213,213,0
20241118,151900,337513302,213,211,213,211,4156
20241118,151800,336635236,212,212,212,212,1300
20241118,151700,336359636,211,212,212,211,500
20241118,151600,336254133,213,212,213,211,201
20241118,151500,336211683,213,213,213,213,0
20241118,151400,336211683,213,212,213,212,3632
20241118,151300,335441698,212,212,212,212,501
20241118,151200,335335486,214,212,214,212,68
20241118,151100,335321066,214,214,214,214,10
20241118,151000,335318926,214,214,214,214,0
20241118,150900,335318926,214,214,214,214,0
20241118,150800,335318926,214,214,214,214,157
20241118,150700,335285328,214,213,214,213,2
20241118,150600,335284901,213,213,213,213,0
20241118,150500,335284901,213,213,213,213,0
20241118,150400,335284901,213,213,213,213,32
20241118,150300,335278085,212,212,212,212,1168
20241118,150200,335030469,211,211,211,211,0
20241118,150100,335030469,211,211,211,211,0
20241118,150000,335030469,211,211,211,211,100
20241118,145900,335009369,214,214,214,212,10278
20241118,145800,332830429,212,215,215,212,7849
20241118,145700,331158657,215,215,215,215,0
20241118,145600,331158657,215,215,215,215,20
20241118,145500,331154357,215,215,215,215,37
20241118,145400,331146402,216,216,216,216,0
20241118,145300,331146402,216,216,216,216,0
20241118,145200,331146402,216,216,216,216,0
20241118,145100,331146402,216,216,216,216,148
20241118,145000,331114434,216,216,216,216,10
20241118,144900,331112274,217,213,217,213,19376
20241118,144800,326959872,213,213,213,213,3000
20241118,144700,326320872,214,214,214,214,0
20241118,144600,326320872,214,214,214,214,0
20241118,144500,326320872,214,214,214,214,200
20241118,144400,326278072,214,214,214,213,5349
20241118,144300,325138387,214,214,214,214,0
20241118,144200,325138387,214,214,214,214,29
20241118,144100,325132181,214,214,214,214,500
20241118,144000,325025181,215,215,215,215,0
20241118,143900,325025181,215,215,215,215,2
20241118,143800,325024751,215,214,215,214,7005
20241118,143700,323525677,213,213,213,213,1920
20241118,143600,323116717,215,215,215,215,0
20241118,143500,323116717,215,215,215,215,0
20241118,143400,323116717,215,214,215,214,7852
20241118,143300,321436388,214,214,214,214,0
20241118,143200,321436388,214,214,214,214,7
20241118,143100,321434890,214,214,214,214,0
20241118,143000,321434890,214,214,214,214,0
20241118,142900,321434890,214,214,214,214,0
20241118,142800,321434890,214,213,214,213,642
20241118,142700,321298143,214,214,214,214,2
20241118,142600,321297715,214,214,214,214,0
20241118,142500,321297715,214,214,214,214,282
20241118,142400,321237367,214,214,214,214,0
20241118,142300,321237367,214,213,214,213,2
20241118,142200,321236940,215,214,215,214,4
20241118,142100,321236082,213,212,213,212,7355
20241118,142000,319674464,213,213,213,213,0
20241118,141900,319674464,213,213,213,213,0
20241118,141800,319674464,213,213,213,213,1
20241118,141700,319674251,213,212,213,212,841
20241118,141600,319495958,213,213,213,213,48
20241118,141500,319485734,213,214,214,213,2
20241118,141400,319485307,214,213,214,213,461
20241118,141300,319387112,215,215,215,215,0
20241118,141200,319387112,215,215,215,215,0
20241118,141100,319387112,215,215,216,214,4
20241118,141000,319386252,214,217,217,214,8940
20241118,140900,317466567,217,218,218,214,14751
20241118,140800,314300607,218,214,218,214,2809
20241118,140700,313699463,214,212,214,212,6638
20241118,140600,312288855,213,213,213,213,3
20241118,140500,312288216,213,213,213,213,722
20241118,140400,312134430,213,212,213,212,40
20241118,140300,312125949,213,213,213,213,2
20241118,140200,312125523,213,213,213,213,0
20241118,140100,312125523,213,213,213,213,0
20241118,140000,312125523,213,213,213,213,100
20241118,135900,312104223,213,213,213,213,0
20241118,135800,312104223,213,213,213,213,1451
20241118,135700,311795160,213,213,213,213,0
20241118,135600,311795160,213,213,213,213,0
20241118,135500,311795160,213,213,213,213,0
20241118,135400,311795160,213,213,213,213,0
20241118,135300,311795160,213,213,213,213,7
20241118,135200,311793669,212,212,212,212,1387
20241118,135100,311499625,212,212,212,210,519
20241118,135000,311390518,211,211,212,211,2012
20241118,134900,310965984,212,212,212,212,95
20241118,134800,310945844,212,212,212,212,100
20241118,134700,310924644,212,211,212,211,20
20241118,134600,310920410,212,212,212,212,350
20241118,134500,310846210,212,212,212,212,0
20241118,134400,310846210,212,212,212,212,0
20241118,134300,310846210,212,212,212,211,2980
20241118,134200,310217424,212,212,212,212,54
20241118,134100,310205976,212,212,212,212,1
20241118,134000,310205764,211,211,211,211,2
20241118,133900,310205342,212,212,212,212,0
20241118,133800,310205342,212,212,212,212,0
20241118,133700,310205342,212,212,212,212,1
20241118,133600,310205130,212,212,212,212,0
20241118,133500,310205130,212,212,212,212,1
20241118,133400,310204918,211,211,211,211,0
20241118,133300,310204918,211,211,211,211,33
20241118,133200,310197955,211,211,211,211,4
20241118,133100,310197111,211,211,211,211,79
20241118,133000,310180442,212,212,212,212,1
20241118,132900,310180230,211,213,213,210,7031
20241118,132800,308703629,213,210,213,210,1791
20241118,132700,308327498,211,212,212,211,813
20241118,132600,308155855,212,212,212,212,782
20241118,132500,307990071,212,212,212,212,1
20241118,132400,307989859,211,211,211,211,0
20241118,132300,307989859,211,211,211,211,10
20241118,132200,307987749,212,212,212,211,23
20241118,132100,307982884,211,212,212,211,539
20241118,132000,307869125,213,213,213,213,0
20241118,131900,307869125,213,213,213,213,0
20241118,131800,307869125,213,212,213,211,3385
20241118,131700,307154446,212,212,212,212,2001
20241118,131600,306730234,211,212,212,211,1001
20241118,131500,306519022,211,211,211,211,125
20241118,131400,306492647,211,212,212,211,720
20241118,131300,306340726,211,211,213,210,1910
20241118,131200,305939127,213,211,213,211,2
20241118,131100,305938703,213,213,213,213,0
20241118,131000,305938703,213,213,213,213,1
20241118,130900,305938490,211,213,213,211,12592
20241118,130800,303280556,213,213,213,213,2
20241118,130700,303280130,214,213,214,213,6
20241118,130600,303278851,214,214,214,214,1
20241118,130500,303278637,213,213,213,213,3032
20241118,130400,302632821,214,214,214,214,3
20241118,130300,302632179,214,214,214,213,21
20241118,130200,302627702,214,213,214,213,2051
20241118,130100,302190836,213,213,213,213,1
20241118,130000,302190623,213,213,213,213,0
20241118,125900,302190623,213,213,213,213,0
20241118,125800,302190623,213,213,213,213,0
20241118,125700,302190623,213,213,213,213,105
20241118,125600,302168258,213,213,213,213,4
20241118,125500,302167406,213,213,213,213,818
20241118,125400,301993172,213,213,213,213,505
20241118,125300,301885607,214,214,214,214,0
20241118,125200,301885607,214,214,214,214,219
20241118,125100,301838741,214,213,214,213,86
20241118,125000,301820385,213,214,214,213,103
20241118,124900,301798445,214,214,214,214,0
20241118,124800,301798445,214,212,214,212,2977
20241118,124700,301163541,212,213,213,212,763
20241118,124600,301001780,213,213,213,213,961
20241118,124500,300797087,213,213,213,213,0
20241118,124400,300797087,213,212,213,212,769
20241118,124300,300633441,213,213,213,213,0
20241118,124200,300633441,213,213,213,213,0
20241118,124100,300633441,213,213,213,213,0
20241118,124000,300633441,213,213,213,213,0
20241118,123900,300633441,213,213,213,213,812
20241118,123800,300460485,213,213,213,213,4085
20241118,123700,299590380,213,213,213,213,1
20241118,123600,299590167,212,212,212,212,1000
20241118,123500,299378167,212,212,212,212,2
20241118,123400,299377743,211,211,211,211,221
20241118,123300,299331112,210,210,210,210,7146
20241118,123200,297830452,211,211,211,211,6139
20241118,123100,296535123,211,211,211,211,32
20241118,123000,296528371,213,213,213,213,0
20241118,122900,296528371,213,213,213,213,19
20241118,122800,296524324,213,213,213,213,6036
20241118,122700,295238656,213,213,213,213,0
20241118,122600,295238656,213,213,213,213,0
20241118,122500,295238656,213,211,213,211,160
20241118,122400,295204880,213,213,213,213,1382
20241118,122300,294910514,213,213,213,212,9
20241118,122200,294908598,212,212,212,212,990
20241118,122100,294698718,211,212,212,211,11
20241118,122000,294696387,213,213,213,213,0
20241118,121900,294696387,213,213,213,213,100
20241118,121800,294675087,213,213,213,213,0
20241118,121700,294675087,213,213,213,213,44
20241118,121600,294665715,213,212,213,212,3588
20241118,121500,293905058,212,212,212,212,0
20241118,121400,293905058,212,212,212,212,44
20241118,121300,293895730,212,212,212,212,800
20241118,121200,293726130,212,213,213,212,99
20241118,121100,293705088,213,212,213,212,1513
20241118,121000,293384331,212,212,212,212,5800
20241118,120900,292154731,212,212,212,212,2487
20241118,120800,291627487,212,212,212,212,149
20241118,120700,291595899,212,212,212,212,30
20241118,120600,291589539,211,211,211,211,684
20241118,120500,291445215,212,212,212,212,613
20241118,120400,291315259,211,212,212,211,46
20241118,120300,291305550,212,212,212,212,311
20241118,120200,291239618,212,212,212,212,191
20241118,120100,291199126,212,212,212,212,203
20241118,120000,291156090,212,212,212,209,11990
20241118,115900,288645844,210,210,210,210,9790
20241118,115800,286589944,211,210,211,210,23298
20241118,115700,281693454,210,212,212,210,21106
20241118,115600,277237005,213,213,213,213,424
20241118,115500,277146693,213,214,215,213,1279
20241118,115400,276873985,216,214,216,214,1738
20241118,115300,276501039,214,213,214,213,2745
20241118,115200,275916353,214,213,214,213,2
20241118,115100,275915926,213,214,214,213,18
20241118,115000,275912082,214,214,214,214,340
20241118,114900,275839322,214,214,214,214,0
20241118,114800,275839322,214,214,214,214,2
20241118,114700,275838894,214,214,214,214,59
20241118,114600,275826268,213,213,213,213,0
20241118,114500,275826268,213,213,213,213,9398
20241118,114400,273824494,213,213,213,213,0
20241118,114300,273824494,213,213,213,213,5187
20241118,114200,272719663,213,213,213,213,0
20241118,114100,272719663,213,213,213,213,0
20241118,114000,272719663,213,213,213,213,795
20241118,113900,272550328,212,212,212,212,50
20241118,113800,272539728,212,212,212,212,1138
20241118,113700,272298472,212,214,214,211,29042
20241118,113600,266122771,214,214,214,214,0
20241118,113500,266122771,214,214,214,214,4
20241118,113400,266121915,216,216,216,216,0
20241118,113300,266121915,216,216,216,216,0
20241118,113200,266121915,216,215,216,215,9892
20241118,113100,263989776,215,215,215,215,1
20241118,113000,263989561,214,215,215,214,3157
20241118,112900,263313961,214,215,215,214,502
20241118,112800,263206531,215,215,215,215,1
20241118,112700,263206316,214,214,214,214,0
20241118,112600,263206316,214,214,214,214,0
20241118,112500,263206316,214,214,214,214,533
20241118,112400,263092254,216,215,216,214,6171
20241118,112300,261767911,214,215,215,214,6140
20241118,112200,260453891,215,214,215,214,102
20241118,112100,260431962,215,215,215,215,1
20241118,112000,260431747,214,214,214,214,7034
20241118,111900,258926471,215,215,215,215,9
20241118,111800,258924536,215,215,215,215,1954
20241118,111700,258504426,215,215,215,215,5205
20241118,111600,257385351,215,216,216,214,10731
20241118,111500,255078481,217,217,217,217,0
20241118,111400,255078481,217,216,217,216,1238
20241118,111300,254810972,216,217,217,216,1375
20241118,111200,254513923,217,217,217,217,64
20241118,111100,254500035,217,217,217,217,1700
20241118,111000,254131135,217,217,217,217,700
20241118,110900,253979235,218,218,218,218,1
20241118,110800,253979017,218,218,218,218,0
20241118,110700,253979017,218,218,218,218,420
20241118,110600,253887457,219,219,219,217,445
20241118,110500,253790782,219,219,219,219,25
20241118,110400,253785307,218,218,218,218,0
20241118,110300,253785307,218,219,219,218,15
20241118,110200,253782036,218,218,218,218,293
20241118,110100,253718162,219,219,219,219,0
20241118,110000,253718162,219,219,219,219,0
20241118,105900,253718162,219,219,219,219,0
20241118,105800,253718162,219,219,219,219,20
20241118,105700,253713782,219,219,219,219,16
20241118,105600,253710278,219,218,219,218,29
20241118,105500,253703954,219,219,219,219,0
20241118,105400,253703954,219,219,219,219,233
20241118,105300,253652927,220,219,220,219,169
20241118,105200,253615915,219,219,219,219,0
20241118,105100,253615915,219,219,219,219,0
20241118,105000,253615915,219,219,219,219,0
20241118,104900,253615915,219,219,219,219,0
20241118,104800,253615915,219,219,219,219,50
20241118,104700,253604965,219,219,219,219,309
20241118,104600,253537294,219,220,220,219,4814
20241118,104500,252483020,219,217,219,217,5729
20241118,104400,251238413,217,218,218,217,546
20241118,104300,251119885,218,219,219,218,2855
20241118,104200,250497494,220,220,220,220,0
20241118,104100,250497494,220,220,220,220,0
20241118,104000,250497494,220,219,220,219,92
20241118,103900,250477345,219,219,219,219,64
20241118,103800,250463329,220,220,220,220,1
20241118,103700,250463109,218,218,218,218,3269
20241118,103600,249750467,218,220,220,218,9157
20241118,103500,247754221,220,219,220,219,11010
20241118,103400,245343030,220,220,220,220,0
20241118,103300,245343030,220,220,220,220,1335
20241118,103200,245049330,220,219,220,219,1119
20241118,103100,244804268,220,220,220,220,0
20241118,103000,244804268,220,220,220,220,500
20241118,102900,244694268,220,220,220,220,22
20241118,102800,244689428,220,218,220,218,925
20241118,102700,244487578,219,219,219,219,10
20241118,102600,244485388,220,220,220,220,1
20241118,102500,244485168,218,220,220,218,735
20241118,102400,244324924,220,220,220,220,0
20241118,102300,244324924,220,220,220,220,3
20241118,102200,244324264,220,220,220,220,1
20241118,102100,244324044,218,219,219,218,1416
20241118,102000,244014984,219,219,219,219,267
20241118,101900,243956511,219,219,219,219,361
20241118,101800,243877452,220,220,220,220,200
20241118,101700,243833452,220,220,220,220,0
20241118,101600,243833452,220,220,220,220,0
20241118,101500,243833452,220,220,220,220,0
20241118,101400,243833452,220,221,221,220,2271
20241118,101300,243333830,221,221,221,221,0
20241118,101200,243333830,221,218,221,218,2737
20241118,101100,242736537,221,219,221,218,9483
20241118,101000,240662132,221,221,221,221,216
20241118,100900,240614396,221,221,221,221,43
20241118,100800,240604893,221,221,221,221,103
20241118,100700,240582130,221,221,221,221,0
20241118,100600,240582130,221,221,221,221,2
20241118,100500,240581688,221,221,221,221,1000
20241118,100400,240360688,220,220,222,220,2602
20241118,100300,239788145,219,220,220,219,10317
20241118,100200,237528222,219,219,219,219,291
20241118,100100,237464493,219,220,221,219,3372
20241118,100000,236719293,221,219,221,218,5082
20241118,095900,235600909,220,219,220,218,19456
20241118,095800,231358414,219,222,222,219,12154
20241118,095700,228682955,223,223,223,223,1
20241118,095600,228682732,223,224,224,223,11258
20241118,095500,226172182,225,225,225,225,1
20241118,095400,226171957,225,225,225,225,0
20241118,095300,226171957,225,225,225,225,7976
20241118,095200,224377357,225,225,225,225,3001
20241118,095100,223702132,225,223,225,223,15
20241118,095000,223698785,221,221,221,221,0
20241118,094900,223698785,221,224,224,221,17032
20241118,094800,219909737,224,224,224,224,5
20241118,094700,219908617,224,224,224,224,139
20241118,094600,219877481,225,223,225,222,13716
20241118,094500,216830104,224,225,225,224,143
20241118,094400,216797951,225,223,225,223,1549
20241118,094300,216449486,225,225,225,225,2
20241118,094200,216449036,223,225,225,223,4287
20241118,094100,215493015,225,225,225,225,0
20241118,094000,215493015,225,225,225,225,1202
20241118,093900,215222565,225,224,225,224,505
20241118,093800,215109006,225,224,225,224,18202
20241118,093700,211019038,223,223,223,223,25
20241118,093600,211013463,223,223,223,223,4489
20241118,093500,210012416,223,222,223,222,4255
20241118,093400,209067799,222,222,222,222,9807
20241118,093300,206890645,223,223,223,221,2645
20241118,093200,206302697,223,222,223,222,1609
20241118,093100,205944999,222,225,225,222,28450
20241118,093000,199579340,224,225,226,224,9741
20241118,092900,197389796,225,226,226,225,523
20241118,092800,197272120,225,226,226,225,6370
20241118,092700,195837663,226,226,226,224,22492
20241118,092600,190779941,226,226,227,226,4187
20241118,092500,189833678,227,227,227,227,9205
20241118,092400,187744143,227,227,227,227,230
20241118,092300,187691933,227,225,227,225,1362
20241118,092200,187382941,225,225,225,224,2222
20241118,092100,186885029,224,224,225,224,4865
20241118,092000,185794269,224,224,225,224,13200
20241118,091900,182837287,224,224,224,224,13462
20241118,091800,179821799,224,226,226,224,23002
20241118,091700,174649826,226,227,227,226,18303
20241118,091600,170511228,227,227,228,225,20648
20241118,091500,165837265,226,232,232,226,34105
20241118,091400,157974428,234,230,236,229,59967
20241118,091300,144080902,230,227,237,226,112272
20241118,091200,118158413,224,224,228,224,19917
20241118,091100,113667582,225,221,225,221,13087
20241118,091000,110759193,221,221,223,218,34845
20241118,090900,103100000,223,226,226,221,31120
20241118,090800,96183522,226,224,227,222,29124
20241118,090700,89633370,226,225,226,222,28715
20241118,090600,83209940,228,224,231,221,81128
20241118,090500,65016591,226,221,239,218,221994
20241118,090400,13720578,219,217,220,217,14896
20241118,090300,10456413,218,214,220,214,6176
20241118,090200,9108858,214,216,216,214,3601
20241118,090100,8332137,217,219,219,217,10076
20241118,090000,6136511,217,218,218,217,28152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193900 341654632 215 215 215 215 19262
3 20241118 193800 341654632 215 215 215 215 0
4 20241118 193700 341654632 215 215 215 215 0
5 20241118 193600 341654632 215 215 215 215 0
6 20241118 193500 341654632 215 215 215 215 0
7 20241118 193400 341654632 215 215 215 215 0
8 20241118 193300 341654632 215 215 215 215 0
9 20241118 193200 341654632 215 215 215 215 0
10 20241118 193100 341654632 215 215 215 215 0
11 20241118 193000 341654632 215 215 215 215 0
12 20241118 192900 341654632 215 215 215 215 0
13 20241118 192800 341654632 215 215 215 215 0
14 20241118 192700 341654632 215 215 215 215 0
15 20241118 192600 341654632 215 215 215 215 0
16 20241118 192500 341654632 215 215 215 215 0
17 20241118 192400 341654632 215 215 215 215 0
18 20241118 192300 341654632 215 215 215 215 0
19 20241118 192200 341654632 215 215 215 215 0
20 20241118 192100 341654632 215 215 215 215 0
21 20241118 192000 341654632 215 215 215 215 0
22 20241118 191900 341654632 215 215 215 215 0
23 20241118 191800 341654632 215 215 215 215 0
24 20241118 191700 341654632 215 215 215 215 0
25 20241118 191600 341654632 215 215 215 215 0
26 20241118 191500 341654632 215 215 215 215 0
27 20241118 191400 341654632 215 215 215 215 0
28 20241118 191300 341654632 215 215 215 215 0
29 20241118 191200 341654632 215 215 215 215 0
30 20241118 191100 341654632 215 215 215 215 0
31 20241118 191000 341654632 215 215 215 215 0
32 20241118 190900 341654632 215 215 215 215 19262
33 20241118 190800 341654632 215 215 215 215 0
34 20241118 190700 341654632 215 215 215 215 0
35 20241118 190600 341654632 215 215 215 215 0
36 20241118 190500 341654632 215 215 215 215 0
37 20241118 190400 341654632 215 215 215 215 0
38 20241118 190300 341654632 215 215 215 215 0
39 20241118 190200 341654632 215 215 215 215 0
40 20241118 190100 341654632 215 215 215 215 0
41 20241118 190000 341654632 215 215 215 215 0
42 20241118 185900 341654632 215 215 215 215 0
43 20241118 185800 341654632 215 215 215 215 0
44 20241118 185700 341654632 215 215 215 215 0
45 20241118 185600 341654632 215 215 215 215 0
46 20241118 185500 341654632 215 215 215 215 0
47 20241118 185400 341654632 215 215 215 215 0
48 20241118 185300 341654632 215 215 215 215 0
49 20241118 185200 341654632 215 215 215 215 0
50 20241118 185100 341654632 215 215 215 215 0
51 20241118 185000 341654632 215 215 215 215 0
52 20241118 184900 341654632 215 215 215 215 0
53 20241118 184800 341654632 215 215 215 215 0
54 20241118 184700 341654632 215 215 215 215 0
55 20241118 184600 341654632 215 215 215 215 0
56 20241118 184500 341654632 215 215 215 215 0
57 20241118 184400 341654632 215 215 215 215 0
58 20241118 184300 341654632 215 215 215 215 0
59 20241118 184200 341654632 215 215 215 215 0
60 20241118 184100 341654632 215 215 215 215 0
61 20241118 184000 341654632 215 215 215 215 0
62 20241118 183900 341654632 215 215 215 215 19262
63 20241118 183800 341654632 215 215 215 215 0
64 20241118 183700 341654632 215 215 215 215 0
65 20241118 183600 341654632 215 215 215 215 0
66 20241118 183500 341654632 215 215 215 215 0
67 20241118 183400 341654632 215 215 215 215 0
68 20241118 183300 341654632 215 215 215 215 0
69 20241118 183200 341654632 215 215 215 215 0
70 20241118 183100 341654632 215 215 215 215 0
71 20241118 183000 341654632 215 215 215 215 0
72 20241118 182900 341654632 215 215 215 215 0
73 20241118 182800 341654632 215 215 215 215 0
74 20241118 182700 341654632 215 215 215 215 0
75 20241118 182600 341654632 215 215 215 215 0
76 20241118 182500 341654632 215 215 215 215 0
77 20241118 182400 341654632 215 215 215 215 0
78 20241118 182300 341654632 215 215 215 215 0
79 20241118 182200 341654632 215 215 215 215 0
80 20241118 182100 341654632 215 215 215 215 0
81 20241118 182000 341654632 215 215 215 215 0
82 20241118 181900 341654632 215 215 215 215 0
83 20241118 181800 341654632 215 215 215 215 0
84 20241118 181700 341654632 215 215 215 215 0
85 20241118 181600 341654632 215 215 215 215 0
86 20241118 181500 341654632 215 215 215 215 0
87 20241118 181400 341654632 215 215 215 215 0
88 20241118 181300 341654632 215 215 215 215 0
89 20241118 181200 341654632 215 215 215 215 0
90 20241118 181100 341654632 215 215 215 215 0
91 20241118 181000 341654632 215 215 215 215 0
92 20241118 180900 341654632 215 215 215 215 19262
93 20241118 180800 341654632 215 215 215 215 0
94 20241118 180700 341654632 215 215 215 215 0
95 20241118 180600 341654632 215 215 215 215 0
96 20241118 180500 341654632 215 215 215 215 0
97 20241118 180400 341654632 215 215 215 215 0
98 20241118 180300 341654632 215 215 215 215 0
99 20241118 180200 341654632 215 215 215 215 0
100 20241118 180100 341654632 215 215 215 215 0
101 20241118 180000 341654632 215 215 215 215 0
102 20241118 175900 341654632 215 215 215 215 0
103 20241118 175800 341654632 215 215 215 215 0
104 20241118 175700 341654632 215 215 215 215 0
105 20241118 175600 341654632 215 215 215 215 0
106 20241118 175500 341654632 215 215 215 215 0
107 20241118 175400 341654632 215 215 215 215 0
108 20241118 175300 341654632 215 215 215 215 0
109 20241118 175200 341654632 215 215 215 215 0
110 20241118 175100 341654632 215 215 215 215 0
111 20241118 175000 341654632 215 215 215 215 0
112 20241118 174900 341654632 215 215 215 215 0
113 20241118 174800 341654632 215 215 215 215 0
114 20241118 174700 341654632 215 215 215 215 0
115 20241118 174600 341654632 215 215 215 215 0
116 20241118 174500 341654632 215 215 215 215 0
117 20241118 174400 341654632 215 215 215 215 0
118 20241118 174300 341654632 215 215 215 215 0
119 20241118 174200 341654632 215 215 215 215 0
120 20241118 174100 341654632 215 215 215 215 0
121 20241118 174000 341654632 215 215 215 215 0
122 20241118 173900 341654632 215 215 215 215 19262
123 20241118 173800 341654632 215 215 215 215 0
124 20241118 173700 341654632 215 215 215 215 0
125 20241118 173600 341654632 215 215 215 215 0
126 20241118 173500 341654632 215 215 215 215 0
127 20241118 173400 341654632 215 215 215 215 0
128 20241118 173300 341654632 215 215 215 215 0
129 20241118 173200 341654632 215 215 215 215 0
130 20241118 173100 341654632 215 215 215 215 0
131 20241118 173000 341654632 215 215 215 215 0
132 20241118 172900 341654632 215 215 215 215 0
133 20241118 172800 341654632 215 215 215 215 0
134 20241118 172700 341654632 215 215 215 215 0
135 20241118 172600 341654632 215 215 215 215 0
136 20241118 172500 341654632 215 215 215 215 0
137 20241118 172400 341654632 215 215 215 215 0
138 20241118 172300 341654632 215 215 215 215 0
139 20241118 172200 341654632 215 215 215 215 0
140 20241118 172100 341654632 215 215 215 215 0
141 20241118 172000 341654632 215 215 215 215 0
142 20241118 171900 341654632 215 215 215 215 0
143 20241118 171800 341654632 215 215 215 215 0
144 20241118 171700 341654632 215 215 215 215 0
145 20241118 171600 341654632 215 215 215 215 0
146 20241118 171500 341654632 215 215 215 215 0
147 20241118 171400 341654632 215 215 215 215 0
148 20241118 171300 341654632 215 215 215 215 0
149 20241118 171200 341654632 215 215 215 215 0
150 20241118 171100 341654632 215 215 215 215 0
151 20241118 171000 341654632 215 215 215 215 0
152 20241118 170900 341654632 215 215 215 215 19262
153 20241118 170800 341654632 215 215 215 215 0
154 20241118 170700 341654632 215 215 215 215 0
155 20241118 170600 341654632 215 215 215 215 0
156 20241118 170500 341654632 215 215 215 215 0
157 20241118 170400 341654632 215 215 215 215 0
158 20241118 170300 341654632 215 215 215 215 0
159 20241118 170200 341654632 215 215 215 215 0
160 20241118 170100 341654632 215 215 215 215 0
161 20241118 170000 341654632 215 215 215 215 0
162 20241118 165900 341654632 215 215 215 215 0
163 20241118 165800 341654632 215 215 215 215 0
164 20241118 165700 341654632 215 215 215 215 0
165 20241118 165600 341654632 215 215 215 215 0
166 20241118 165500 341654632 215 215 215 215 0
167 20241118 165400 341654632 215 215 215 215 0
168 20241118 165300 341654632 215 215 215 215 0
169 20241118 165200 341654632 215 215 215 215 0
170 20241118 165100 341654632 215 215 215 215 0
171 20241118 165000 341654632 215 215 215 215 0
172 20241118 164900 341654632 215 215 215 215 0
173 20241118 164800 341654632 215 215 215 215 0
174 20241118 164700 341654632 215 215 215 215 0
175 20241118 164600 341654632 215 215 215 215 0
176 20241118 164500 341654632 215 215 215 215 0
177 20241118 164400 341654632 215 215 215 215 0
178 20241118 164300 341654632 215 215 215 215 0
179 20241118 164200 341654632 215 215 215 215 0
180 20241118 164100 341654632 215 215 215 215 0
181 20241118 164000 341654632 215 215 215 215 0
182 20241118 163900 341654632 215 215 215 215 19262
183 20241118 163800 341654632 215 215 215 215 0
184 20241118 163700 341654632 215 215 215 215 0
185 20241118 163600 341654632 215 215 215 215 0
186 20241118 163500 341654632 215 215 215 215 0
187 20241118 163400 341654632 215 215 215 215 0
188 20241118 163300 341654632 215 215 215 215 0
189 20241118 163200 341654632 215 215 215 215 0
190 20241118 163100 341654632 215 215 215 215 0
191 20241118 163000 341654632 215 215 215 215 0
192 20241118 162900 341654632 215 215 215 215 0
193 20241118 162800 341654632 215 215 215 215 0
194 20241118 162700 341654632 215 215 215 215 0
195 20241118 162600 341654632 215 215 215 215 0
196 20241118 162500 341654632 215 215 215 215 0
197 20241118 162400 341654632 215 215 215 215 0
198 20241118 162300 341654632 215 215 215 215 0
199 20241118 162200 341654632 215 215 215 215 0
200 20241118 162100 341654632 215 215 215 215 0
201 20241118 162000 341654632 215 215 215 215 0
202 20241118 161900 341654632 215 215 215 215 0
203 20241118 161800 341654632 215 215 215 215 0
204 20241118 161700 341654632 215 215 215 215 0
205 20241118 161600 341654632 215 215 215 215 0
206 20241118 161500 341654632 215 215 215 215 0
207 20241118 161400 341654632 215 215 215 215 0
208 20241118 161300 341654632 215 215 215 215 0
209 20241118 161200 341654632 215 215 215 215 0
210 20241118 161100 341654632 215 215 215 215 0
211 20241118 161000 341654632 215 215 215 215 0
212 20241118 160900 341654632 215 215 215 215 19262
213 20241118 160800 341654632 215 215 215 215 0
214 20241118 160700 341654632 215 215 215 215 0
215 20241118 160600 341654632 215 215 215 215 0
216 20241118 160500 341654632 215 215 215 215 0
217 20241118 160400 341654632 215 215 215 215 0
218 20241118 160300 341654632 215 215 215 215 0
219 20241118 160200 341654632 215 215 215 215 0
220 20241118 160100 341654632 215 215 215 215 0
221 20241118 160000 341654632 215 215 215 215 0
222 20241118 155900 341654632 215 215 215 215 0
223 20241118 155800 341654632 215 215 215 215 0
224 20241118 155700 341654632 215 215 215 215 0
225 20241118 155600 341654632 215 215 215 215 0
226 20241118 155500 341654632 215 215 215 215 0
227 20241118 155400 341654632 215 215 215 215 0
228 20241118 155300 341654632 215 215 215 215 0
229 20241118 155200 341654632 215 215 215 215 0
230 20241118 155100 341654632 215 215 215 215 0
231 20241118 155000 341654632 215 215 215 215 0
232 20241118 154900 341654632 215 215 215 215 0
233 20241118 154800 341654632 215 215 215 215 0
234 20241118 154700 341654632 215 215 215 215 0
235 20241118 154600 341654632 215 215 215 215 0
236 20241118 154500 341654632 215 215 215 215 0
237 20241118 154400 341654632 215 215 215 215 0
238 20241118 154300 341654632 215 215 215 215 0
239 20241118 154200 341654632 215 215 215 215 0
240 20241118 154100 341654632 215 215 215 215 0
241 20241118 154000 341654632 215 215 215 215 0
242 20241118 153900 341654632 215 215 215 215 19262
243 20241118 153800 341654632 215 215 215 215 0
244 20241118 153700 341654632 215 215 215 215 0
245 20241118 153600 341654632 215 215 215 215 0
246 20241118 153500 341654632 215 215 215 215 0
247 20241118 153400 341654632 215 215 215 215 0
248 20241118 153300 341654632 215 215 215 215 0
249 20241118 153200 341654632 215 215 215 215 0
250 20241118 153100 341654632 215 215 215 215 0
251 20241118 153000 341654632 215 215 215 215 19262
252 20241118 152900 337513302 213 213 213 213 0
253 20241118 152800 337513302 213 213 213 213 0
254 20241118 152700 337513302 213 213 213 213 0
255 20241118 152600 337513302 213 213 213 213 0
256 20241118 152500 337513302 213 213 213 213 0
257 20241118 152400 337513302 213 213 213 213 0
258 20241118 152300 337513302 213 213 213 213 0
259 20241118 152200 337513302 213 213 213 213 0
260 20241118 152100 337513302 213 213 213 213 0
261 20241118 152000 337513302 213 213 213 213 0
262 20241118 151900 337513302 213 211 213 211 4156
263 20241118 151800 336635236 212 212 212 212 1300
264 20241118 151700 336359636 211 212 212 211 500
265 20241118 151600 336254133 213 212 213 211 201
266 20241118 151500 336211683 213 213 213 213 0
267 20241118 151400 336211683 213 212 213 212 3632
268 20241118 151300 335441698 212 212 212 212 501
269 20241118 151200 335335486 214 212 214 212 68
270 20241118 151100 335321066 214 214 214 214 10
271 20241118 151000 335318926 214 214 214 214 0
272 20241118 150900 335318926 214 214 214 214 0
273 20241118 150800 335318926 214 214 214 214 157
274 20241118 150700 335285328 214 213 214 213 2
275 20241118 150600 335284901 213 213 213 213 0
276 20241118 150500 335284901 213 213 213 213 0
277 20241118 150400 335284901 213 213 213 213 32
278 20241118 150300 335278085 212 212 212 212 1168
279 20241118 150200 335030469 211 211 211 211 0
280 20241118 150100 335030469 211 211 211 211 0
281 20241118 150000 335030469 211 211 211 211 100
282 20241118 145900 335009369 214 214 214 212 10278
283 20241118 145800 332830429 212 215 215 212 7849
284 20241118 145700 331158657 215 215 215 215 0
285 20241118 145600 331158657 215 215 215 215 20
286 20241118 145500 331154357 215 215 215 215 37
287 20241118 145400 331146402 216 216 216 216 0
288 20241118 145300 331146402 216 216 216 216 0
289 20241118 145200 331146402 216 216 216 216 0
290 20241118 145100 331146402 216 216 216 216 148
291 20241118 145000 331114434 216 216 216 216 10
292 20241118 144900 331112274 217 213 217 213 19376
293 20241118 144800 326959872 213 213 213 213 3000
294 20241118 144700 326320872 214 214 214 214 0
295 20241118 144600 326320872 214 214 214 214 0
296 20241118 144500 326320872 214 214 214 214 200
297 20241118 144400 326278072 214 214 214 213 5349
298 20241118 144300 325138387 214 214 214 214 0
299 20241118 144200 325138387 214 214 214 214 29
300 20241118 144100 325132181 214 214 214 214 500
301 20241118 144000 325025181 215 215 215 215 0
302 20241118 143900 325025181 215 215 215 215 2
303 20241118 143800 325024751 215 214 215 214 7005
304 20241118 143700 323525677 213 213 213 213 1920
305 20241118 143600 323116717 215 215 215 215 0
306 20241118 143500 323116717 215 215 215 215 0
307 20241118 143400 323116717 215 214 215 214 7852
308 20241118 143300 321436388 214 214 214 214 0
309 20241118 143200 321436388 214 214 214 214 7
310 20241118 143100 321434890 214 214 214 214 0
311 20241118 143000 321434890 214 214 214 214 0
312 20241118 142900 321434890 214 214 214 214 0
313 20241118 142800 321434890 214 213 214 213 642
314 20241118 142700 321298143 214 214 214 214 2
315 20241118 142600 321297715 214 214 214 214 0
316 20241118 142500 321297715 214 214 214 214 282
317 20241118 142400 321237367 214 214 214 214 0
318 20241118 142300 321237367 214 213 214 213 2
319 20241118 142200 321236940 215 214 215 214 4
320 20241118 142100 321236082 213 212 213 212 7355
321 20241118 142000 319674464 213 213 213 213 0
322 20241118 141900 319674464 213 213 213 213 0
323 20241118 141800 319674464 213 213 213 213 1
324 20241118 141700 319674251 213 212 213 212 841
325 20241118 141600 319495958 213 213 213 213 48
326 20241118 141500 319485734 213 214 214 213 2
327 20241118 141400 319485307 214 213 214 213 461
328 20241118 141300 319387112 215 215 215 215 0
329 20241118 141200 319387112 215 215 215 215 0
330 20241118 141100 319387112 215 215 216 214 4
331 20241118 141000 319386252 214 217 217 214 8940
332 20241118 140900 317466567 217 218 218 214 14751
333 20241118 140800 314300607 218 214 218 214 2809
334 20241118 140700 313699463 214 212 214 212 6638
335 20241118 140600 312288855 213 213 213 213 3
336 20241118 140500 312288216 213 213 213 213 722
337 20241118 140400 312134430 213 212 213 212 40
338 20241118 140300 312125949 213 213 213 213 2
339 20241118 140200 312125523 213 213 213 213 0
340 20241118 140100 312125523 213 213 213 213 0
341 20241118 140000 312125523 213 213 213 213 100
342 20241118 135900 312104223 213 213 213 213 0
343 20241118 135800 312104223 213 213 213 213 1451
344 20241118 135700 311795160 213 213 213 213 0
345 20241118 135600 311795160 213 213 213 213 0
346 20241118 135500 311795160 213 213 213 213 0
347 20241118 135400 311795160 213 213 213 213 0
348 20241118 135300 311795160 213 213 213 213 7
349 20241118 135200 311793669 212 212 212 212 1387
350 20241118 135100 311499625 212 212 212 210 519
351 20241118 135000 311390518 211 211 212 211 2012
352 20241118 134900 310965984 212 212 212 212 95
353 20241118 134800 310945844 212 212 212 212 100
354 20241118 134700 310924644 212 211 212 211 20
355 20241118 134600 310920410 212 212 212 212 350
356 20241118 134500 310846210 212 212 212 212 0
357 20241118 134400 310846210 212 212 212 212 0
358 20241118 134300 310846210 212 212 212 211 2980
359 20241118 134200 310217424 212 212 212 212 54
360 20241118 134100 310205976 212 212 212 212 1
361 20241118 134000 310205764 211 211 211 211 2
362 20241118 133900 310205342 212 212 212 212 0
363 20241118 133800 310205342 212 212 212 212 0
364 20241118 133700 310205342 212 212 212 212 1
365 20241118 133600 310205130 212 212 212 212 0
366 20241118 133500 310205130 212 212 212 212 1
367 20241118 133400 310204918 211 211 211 211 0
368 20241118 133300 310204918 211 211 211 211 33
369 20241118 133200 310197955 211 211 211 211 4
370 20241118 133100 310197111 211 211 211 211 79
371 20241118 133000 310180442 212 212 212 212 1
372 20241118 132900 310180230 211 213 213 210 7031
373 20241118 132800 308703629 213 210 213 210 1791
374 20241118 132700 308327498 211 212 212 211 813
375 20241118 132600 308155855 212 212 212 212 782
376 20241118 132500 307990071 212 212 212 212 1
377 20241118 132400 307989859 211 211 211 211 0
378 20241118 132300 307989859 211 211 211 211 10
379 20241118 132200 307987749 212 212 212 211 23
380 20241118 132100 307982884 211 212 212 211 539
381 20241118 132000 307869125 213 213 213 213 0
382 20241118 131900 307869125 213 213 213 213 0
383 20241118 131800 307869125 213 212 213 211 3385
384 20241118 131700 307154446 212 212 212 212 2001
385 20241118 131600 306730234 211 212 212 211 1001
386 20241118 131500 306519022 211 211 211 211 125
387 20241118 131400 306492647 211 212 212 211 720
388 20241118 131300 306340726 211 211 213 210 1910
389 20241118 131200 305939127 213 211 213 211 2
390 20241118 131100 305938703 213 213 213 213 0
391 20241118 131000 305938703 213 213 213 213 1
392 20241118 130900 305938490 211 213 213 211 12592
393 20241118 130800 303280556 213 213 213 213 2
394 20241118 130700 303280130 214 213 214 213 6
395 20241118 130600 303278851 214 214 214 214 1
396 20241118 130500 303278637 213 213 213 213 3032
397 20241118 130400 302632821 214 214 214 214 3
398 20241118 130300 302632179 214 214 214 213 21
399 20241118 130200 302627702 214 213 214 213 2051
400 20241118 130100 302190836 213 213 213 213 1
401 20241118 130000 302190623 213 213 213 213 0
402 20241118 125900 302190623 213 213 213 213 0
403 20241118 125800 302190623 213 213 213 213 0
404 20241118 125700 302190623 213 213 213 213 105
405 20241118 125600 302168258 213 213 213 213 4
406 20241118 125500 302167406 213 213 213 213 818
407 20241118 125400 301993172 213 213 213 213 505
408 20241118 125300 301885607 214 214 214 214 0
409 20241118 125200 301885607 214 214 214 214 219
410 20241118 125100 301838741 214 213 214 213 86
411 20241118 125000 301820385 213 214 214 213 103
412 20241118 124900 301798445 214 214 214 214 0
413 20241118 124800 301798445 214 212 214 212 2977
414 20241118 124700 301163541 212 213 213 212 763
415 20241118 124600 301001780 213 213 213 213 961
416 20241118 124500 300797087 213 213 213 213 0
417 20241118 124400 300797087 213 212 213 212 769
418 20241118 124300 300633441 213 213 213 213 0
419 20241118 124200 300633441 213 213 213 213 0
420 20241118 124100 300633441 213 213 213 213 0
421 20241118 124000 300633441 213 213 213 213 0
422 20241118 123900 300633441 213 213 213 213 812
423 20241118 123800 300460485 213 213 213 213 4085
424 20241118 123700 299590380 213 213 213 213 1
425 20241118 123600 299590167 212 212 212 212 1000
426 20241118 123500 299378167 212 212 212 212 2
427 20241118 123400 299377743 211 211 211 211 221
428 20241118 123300 299331112 210 210 210 210 7146
429 20241118 123200 297830452 211 211 211 211 6139
430 20241118 123100 296535123 211 211 211 211 32
431 20241118 123000 296528371 213 213 213 213 0
432 20241118 122900 296528371 213 213 213 213 19
433 20241118 122800 296524324 213 213 213 213 6036
434 20241118 122700 295238656 213 213 213 213 0
435 20241118 122600 295238656 213 213 213 213 0
436 20241118 122500 295238656 213 211 213 211 160
437 20241118 122400 295204880 213 213 213 213 1382
438 20241118 122300 294910514 213 213 213 212 9
439 20241118 122200 294908598 212 212 212 212 990
440 20241118 122100 294698718 211 212 212 211 11
441 20241118 122000 294696387 213 213 213 213 0
442 20241118 121900 294696387 213 213 213 213 100
443 20241118 121800 294675087 213 213 213 213 0
444 20241118 121700 294675087 213 213 213 213 44
445 20241118 121600 294665715 213 212 213 212 3588
446 20241118 121500 293905058 212 212 212 212 0
447 20241118 121400 293905058 212 212 212 212 44
448 20241118 121300 293895730 212 212 212 212 800
449 20241118 121200 293726130 212 213 213 212 99
450 20241118 121100 293705088 213 212 213 212 1513
451 20241118 121000 293384331 212 212 212 212 5800
452 20241118 120900 292154731 212 212 212 212 2487
453 20241118 120800 291627487 212 212 212 212 149
454 20241118 120700 291595899 212 212 212 212 30
455 20241118 120600 291589539 211 211 211 211 684
456 20241118 120500 291445215 212 212 212 212 613
457 20241118 120400 291315259 211 212 212 211 46
458 20241118 120300 291305550 212 212 212 212 311
459 20241118 120200 291239618 212 212 212 212 191
460 20241118 120100 291199126 212 212 212 212 203
461 20241118 120000 291156090 212 212 212 209 11990
462 20241118 115900 288645844 210 210 210 210 9790
463 20241118 115800 286589944 211 210 211 210 23298
464 20241118 115700 281693454 210 212 212 210 21106
465 20241118 115600 277237005 213 213 213 213 424
466 20241118 115500 277146693 213 214 215 213 1279
467 20241118 115400 276873985 216 214 216 214 1738
468 20241118 115300 276501039 214 213 214 213 2745
469 20241118 115200 275916353 214 213 214 213 2
470 20241118 115100 275915926 213 214 214 213 18
471 20241118 115000 275912082 214 214 214 214 340
472 20241118 114900 275839322 214 214 214 214 0
473 20241118 114800 275839322 214 214 214 214 2
474 20241118 114700 275838894 214 214 214 214 59
475 20241118 114600 275826268 213 213 213 213 0
476 20241118 114500 275826268 213 213 213 213 9398
477 20241118 114400 273824494 213 213 213 213 0
478 20241118 114300 273824494 213 213 213 213 5187
479 20241118 114200 272719663 213 213 213 213 0
480 20241118 114100 272719663 213 213 213 213 0
481 20241118 114000 272719663 213 213 213 213 795
482 20241118 113900 272550328 212 212 212 212 50
483 20241118 113800 272539728 212 212 212 212 1138
484 20241118 113700 272298472 212 214 214 211 29042
485 20241118 113600 266122771 214 214 214 214 0
486 20241118 113500 266122771 214 214 214 214 4
487 20241118 113400 266121915 216 216 216 216 0
488 20241118 113300 266121915 216 216 216 216 0
489 20241118 113200 266121915 216 215 216 215 9892
490 20241118 113100 263989776 215 215 215 215 1
491 20241118 113000 263989561 214 215 215 214 3157
492 20241118 112900 263313961 214 215 215 214 502
493 20241118 112800 263206531 215 215 215 215 1
494 20241118 112700 263206316 214 214 214 214 0
495 20241118 112600 263206316 214 214 214 214 0
496 20241118 112500 263206316 214 214 214 214 533
497 20241118 112400 263092254 216 215 216 214 6171
498 20241118 112300 261767911 214 215 215 214 6140
499 20241118 112200 260453891 215 214 215 214 102
500 20241118 112100 260431962 215 215 215 215 1
501 20241118 112000 260431747 214 214 214 214 7034
502 20241118 111900 258926471 215 215 215 215 9
503 20241118 111800 258924536 215 215 215 215 1954
504 20241118 111700 258504426 215 215 215 215 5205
505 20241118 111600 257385351 215 216 216 214 10731
506 20241118 111500 255078481 217 217 217 217 0
507 20241118 111400 255078481 217 216 217 216 1238
508 20241118 111300 254810972 216 217 217 216 1375
509 20241118 111200 254513923 217 217 217 217 64
510 20241118 111100 254500035 217 217 217 217 1700
511 20241118 111000 254131135 217 217 217 217 700
512 20241118 110900 253979235 218 218 218 218 1
513 20241118 110800 253979017 218 218 218 218 0
514 20241118 110700 253979017 218 218 218 218 420
515 20241118 110600 253887457 219 219 219 217 445
516 20241118 110500 253790782 219 219 219 219 25
517 20241118 110400 253785307 218 218 218 218 0
518 20241118 110300 253785307 218 219 219 218 15
519 20241118 110200 253782036 218 218 218 218 293
520 20241118 110100 253718162 219 219 219 219 0
521 20241118 110000 253718162 219 219 219 219 0
522 20241118 105900 253718162 219 219 219 219 0
523 20241118 105800 253718162 219 219 219 219 20
524 20241118 105700 253713782 219 219 219 219 16
525 20241118 105600 253710278 219 218 219 218 29
526 20241118 105500 253703954 219 219 219 219 0
527 20241118 105400 253703954 219 219 219 219 233
528 20241118 105300 253652927 220 219 220 219 169
529 20241118 105200 253615915 219 219 219 219 0
530 20241118 105100 253615915 219 219 219 219 0
531 20241118 105000 253615915 219 219 219 219 0
532 20241118 104900 253615915 219 219 219 219 0
533 20241118 104800 253615915 219 219 219 219 50
534 20241118 104700 253604965 219 219 219 219 309
535 20241118 104600 253537294 219 220 220 219 4814
536 20241118 104500 252483020 219 217 219 217 5729
537 20241118 104400 251238413 217 218 218 217 546
538 20241118 104300 251119885 218 219 219 218 2855
539 20241118 104200 250497494 220 220 220 220 0
540 20241118 104100 250497494 220 220 220 220 0
541 20241118 104000 250497494 220 219 220 219 92
542 20241118 103900 250477345 219 219 219 219 64
543 20241118 103800 250463329 220 220 220 220 1
544 20241118 103700 250463109 218 218 218 218 3269
545 20241118 103600 249750467 218 220 220 218 9157
546 20241118 103500 247754221 220 219 220 219 11010
547 20241118 103400 245343030 220 220 220 220 0
548 20241118 103300 245343030 220 220 220 220 1335
549 20241118 103200 245049330 220 219 220 219 1119
550 20241118 103100 244804268 220 220 220 220 0
551 20241118 103000 244804268 220 220 220 220 500
552 20241118 102900 244694268 220 220 220 220 22
553 20241118 102800 244689428 220 218 220 218 925
554 20241118 102700 244487578 219 219 219 219 10
555 20241118 102600 244485388 220 220 220 220 1
556 20241118 102500 244485168 218 220 220 218 735
557 20241118 102400 244324924 220 220 220 220 0
558 20241118 102300 244324924 220 220 220 220 3
559 20241118 102200 244324264 220 220 220 220 1
560 20241118 102100 244324044 218 219 219 218 1416
561 20241118 102000 244014984 219 219 219 219 267
562 20241118 101900 243956511 219 219 219 219 361
563 20241118 101800 243877452 220 220 220 220 200
564 20241118 101700 243833452 220 220 220 220 0
565 20241118 101600 243833452 220 220 220 220 0
566 20241118 101500 243833452 220 220 220 220 0
567 20241118 101400 243833452 220 221 221 220 2271
568 20241118 101300 243333830 221 221 221 221 0
569 20241118 101200 243333830 221 218 221 218 2737
570 20241118 101100 242736537 221 219 221 218 9483
571 20241118 101000 240662132 221 221 221 221 216
572 20241118 100900 240614396 221 221 221 221 43
573 20241118 100800 240604893 221 221 221 221 103
574 20241118 100700 240582130 221 221 221 221 0
575 20241118 100600 240582130 221 221 221 221 2
576 20241118 100500 240581688 221 221 221 221 1000
577 20241118 100400 240360688 220 220 222 220 2602
578 20241118 100300 239788145 219 220 220 219 10317
579 20241118 100200 237528222 219 219 219 219 291
580 20241118 100100 237464493 219 220 221 219 3372
581 20241118 100000 236719293 221 219 221 218 5082
582 20241118 095900 235600909 220 219 220 218 19456
583 20241118 095800 231358414 219 222 222 219 12154
584 20241118 095700 228682955 223 223 223 223 1
585 20241118 095600 228682732 223 224 224 223 11258
586 20241118 095500 226172182 225 225 225 225 1
587 20241118 095400 226171957 225 225 225 225 0
588 20241118 095300 226171957 225 225 225 225 7976
589 20241118 095200 224377357 225 225 225 225 3001
590 20241118 095100 223702132 225 223 225 223 15
591 20241118 095000 223698785 221 221 221 221 0
592 20241118 094900 223698785 221 224 224 221 17032
593 20241118 094800 219909737 224 224 224 224 5
594 20241118 094700 219908617 224 224 224 224 139
595 20241118 094600 219877481 225 223 225 222 13716
596 20241118 094500 216830104 224 225 225 224 143
597 20241118 094400 216797951 225 223 225 223 1549
598 20241118 094300 216449486 225 225 225 225 2
599 20241118 094200 216449036 223 225 225 223 4287
600 20241118 094100 215493015 225 225 225 225 0
601 20241118 094000 215493015 225 225 225 225 1202
602 20241118 093900 215222565 225 224 225 224 505
603 20241118 093800 215109006 225 224 225 224 18202
604 20241118 093700 211019038 223 223 223 223 25
605 20241118 093600 211013463 223 223 223 223 4489
606 20241118 093500 210012416 223 222 223 222 4255
607 20241118 093400 209067799 222 222 222 222 9807
608 20241118 093300 206890645 223 223 223 221 2645
609 20241118 093200 206302697 223 222 223 222 1609
610 20241118 093100 205944999 222 225 225 222 28450
611 20241118 093000 199579340 224 225 226 224 9741
612 20241118 092900 197389796 225 226 226 225 523
613 20241118 092800 197272120 225 226 226 225 6370
614 20241118 092700 195837663 226 226 226 224 22492
615 20241118 092600 190779941 226 226 227 226 4187
616 20241118 092500 189833678 227 227 227 227 9205
617 20241118 092400 187744143 227 227 227 227 230
618 20241118 092300 187691933 227 225 227 225 1362
619 20241118 092200 187382941 225 225 225 224 2222
620 20241118 092100 186885029 224 224 225 224 4865
621 20241118 092000 185794269 224 224 225 224 13200
622 20241118 091900 182837287 224 224 224 224 13462
623 20241118 091800 179821799 224 226 226 224 23002
624 20241118 091700 174649826 226 227 227 226 18303
625 20241118 091600 170511228 227 227 228 225 20648
626 20241118 091500 165837265 226 232 232 226 34105
627 20241118 091400 157974428 234 230 236 229 59967
628 20241118 091300 144080902 230 227 237 226 112272
629 20241118 091200 118158413 224 224 228 224 19917
630 20241118 091100 113667582 225 221 225 221 13087
631 20241118 091000 110759193 221 221 223 218 34845
632 20241118 090900 103100000 223 226 226 221 31120
633 20241118 090800 96183522 226 224 227 222 29124
634 20241118 090700 89633370 226 225 226 222 28715
635 20241118 090600 83209940 228 224 231 221 81128
636 20241118 090500 65016591 226 221 239 218 221994
637 20241118 090400 13720578 219 217 220 217 14896
638 20241118 090300 10456413 218 214 220 214 6176
639 20241118 090200 9108858 214 216 216 214 3601
640 20241118 090100 8332137 217 219 219 217 10076
641 20241118 090000 6136511 217 218 218 217 28152