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

644
067390/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194200,160212238,507,507,507,507,8704
20241118,194100,160212238,507,507,507,507,0
20241118,194000,160212238,507,507,507,507,0
20241118,193900,160212238,507,507,507,507,0
20241118,193800,160212238,507,507,507,507,0
20241118,193700,160212238,507,507,507,507,0
20241118,193600,160212238,507,507,507,507,0
20241118,193500,160212238,507,507,507,507,0
20241118,193400,160212238,507,507,507,507,0
20241118,193300,160212238,507,507,507,507,0
20241118,193200,160212238,507,507,507,507,0
20241118,193100,160212238,507,507,507,507,0
20241118,193000,160212238,507,507,507,507,0
20241118,192900,160212238,507,507,507,507,0
20241118,192800,160212238,507,507,507,507,0
20241118,192700,160212238,507,507,507,507,0
20241118,192600,160212238,507,507,507,507,0
20241118,192500,160212238,507,507,507,507,0
20241118,192400,160212238,507,507,507,507,0
20241118,192300,160212238,507,507,507,507,0
20241118,192200,160212238,507,507,507,507,0
20241118,192100,160212238,507,507,507,507,0
20241118,192000,160212238,507,507,507,507,0
20241118,191900,160212238,507,507,507,507,0
20241118,191800,160212238,507,507,507,507,0
20241118,191700,160212238,507,507,507,507,0
20241118,191600,160212238,507,507,507,507,0
20241118,191500,160212238,507,507,507,507,0
20241118,191400,160212238,507,507,507,507,0
20241118,191300,160212238,507,507,507,507,0
20241118,191200,160212238,507,507,507,507,8704
20241118,191100,160212238,507,507,507,507,0
20241118,191000,160212238,507,507,507,507,0
20241118,190900,160212238,507,507,507,507,0
20241118,190800,160212238,507,507,507,507,0
20241118,190700,160212238,507,507,507,507,0
20241118,190600,160212238,507,507,507,507,0
20241118,190500,160212238,507,507,507,507,0
20241118,190400,160212238,507,507,507,507,0
20241118,190300,160212238,507,507,507,507,0
20241118,190200,160212238,507,507,507,507,0
20241118,190100,160212238,507,507,507,507,0
20241118,190000,160212238,507,507,507,507,0
20241118,185900,160212238,507,507,507,507,0
20241118,185800,160212238,507,507,507,507,0
20241118,185700,160212238,507,507,507,507,0
20241118,185600,160212238,507,507,507,507,0
20241118,185500,160212238,507,507,507,507,0
20241118,185400,160212238,507,507,507,507,0
20241118,185300,160212238,507,507,507,507,0
20241118,185200,160212238,507,507,507,507,0
20241118,185100,160212238,507,507,507,507,0
20241118,185000,160212238,507,507,507,507,0
20241118,184900,160212238,507,507,507,507,0
20241118,184800,160212238,507,507,507,507,0
20241118,184700,160212238,507,507,507,507,0
20241118,184600,160212238,507,507,507,507,0
20241118,184500,160212238,507,507,507,507,0
20241118,184400,160212238,507,507,507,507,0
20241118,184300,160212238,507,507,507,507,0
20241118,184200,160212238,507,507,507,507,8704
20241118,184100,160212238,507,507,507,507,0
20241118,184000,160212238,507,507,507,507,0
20241118,183900,160212238,507,507,507,507,0
20241118,183800,160212238,507,507,507,507,0
20241118,183700,160212238,507,507,507,507,0
20241118,183600,160212238,507,507,507,507,0
20241118,183500,160212238,507,507,507,507,0
20241118,183400,160212238,507,507,507,507,0
20241118,183300,160212238,507,507,507,507,0
20241118,183200,160212238,507,507,507,507,0
20241118,183100,160212238,507,507,507,507,0
20241118,183000,160212238,507,507,507,507,0
20241118,182900,160212238,507,507,507,507,0
20241118,182800,160212238,507,507,507,507,0
20241118,182700,160212238,507,507,507,507,0
20241118,182600,160212238,507,507,507,507,0
20241118,182500,160212238,507,507,507,507,0
20241118,182400,160212238,507,507,507,507,0
20241118,182300,160212238,507,507,507,507,0
20241118,182200,160212238,507,507,507,507,0
20241118,182100,160212238,507,507,507,507,0
20241118,182000,160212238,507,507,507,507,0
20241118,181900,160212238,507,507,507,507,0
20241118,181800,160212238,507,507,507,507,0
20241118,181700,160212238,507,507,507,507,0
20241118,181600,160212238,507,507,507,507,0
20241118,181500,160212238,507,507,507,507,0
20241118,181400,160212238,507,507,507,507,0
20241118,181300,160212238,507,507,507,507,0
20241118,181200,160212238,507,507,507,507,8704
20241118,181100,160212238,507,507,507,507,0
20241118,181000,160212238,507,507,507,507,0
20241118,180900,160212238,507,507,507,507,0
20241118,180800,160212238,507,507,507,507,0
20241118,180700,160212238,507,507,507,507,0
20241118,180600,160212238,507,507,507,507,0
20241118,180500,160212238,507,507,507,507,0
20241118,180400,160212238,507,507,507,507,0
20241118,180300,160212238,507,507,507,507,0
20241118,180200,160212238,507,507,507,507,0
20241118,180100,160212238,507,507,507,507,0
20241118,180000,160212238,507,507,507,507,0
20241118,175900,160212238,507,507,507,507,0
20241118,175800,160212238,507,507,507,507,0
20241118,175700,160212238,507,507,507,507,0
20241118,175600,160212238,507,507,507,507,0
20241118,175500,160212238,507,507,507,507,0
20241118,175400,160212238,507,507,507,507,0
20241118,175300,160212238,507,507,507,507,0
20241118,175200,160212238,507,507,507,507,0
20241118,175100,160212238,507,507,507,507,0
20241118,175000,160212238,507,507,507,507,0
20241118,174900,160212238,507,507,507,507,0
20241118,174800,160212238,507,507,507,507,0
20241118,174700,160212238,507,507,507,507,0
20241118,174600,160212238,507,507,507,507,0
20241118,174500,160212238,507,507,507,507,0
20241118,174400,160212238,507,507,507,507,0
20241118,174300,160212238,507,507,507,507,0
20241118,174200,160212238,507,507,507,507,8704
20241118,174100,160212238,507,507,507,507,0
20241118,174000,160212238,507,507,507,507,0
20241118,173900,160212238,507,507,507,507,0
20241118,173800,160212238,507,507,507,507,0
20241118,173700,160212238,507,507,507,507,0
20241118,173600,160212238,507,507,507,507,0
20241118,173500,160212238,507,507,507,507,0
20241118,173400,160212238,507,507,507,507,0
20241118,173300,160212238,507,507,507,507,0
20241118,173200,160212238,507,507,507,507,0
20241118,173100,160212238,507,507,507,507,0
20241118,173000,160212238,507,507,507,507,0
20241118,172900,160212238,507,507,507,507,0
20241118,172800,160212238,507,507,507,507,0
20241118,172700,160212238,507,507,507,507,0
20241118,172600,160212238,507,507,507,507,0
20241118,172500,160212238,507,507,507,507,0
20241118,172400,160212238,507,507,507,507,0
20241118,172300,160212238,507,507,507,507,0
20241118,172200,160212238,507,507,507,507,0
20241118,172100,160212238,507,507,507,507,0
20241118,172000,160212238,507,507,507,507,0
20241118,171900,160212238,507,507,507,507,0
20241118,171800,160212238,507,507,507,507,0
20241118,171700,160212238,507,507,507,507,0
20241118,171600,160212238,507,507,507,507,0
20241118,171500,160212238,507,507,507,507,0
20241118,171400,160212238,507,507,507,507,0
20241118,171300,160212238,507,507,507,507,0
20241118,171200,160212238,507,507,507,507,8704
20241118,171100,160212238,507,507,507,507,0
20241118,171000,160212238,507,507,507,507,0
20241118,170900,160212238,507,507,507,507,0
20241118,170800,160212238,507,507,507,507,0
20241118,170700,160212238,507,507,507,507,0
20241118,170600,160212238,507,507,507,507,0
20241118,170500,160212238,507,507,507,507,0
20241118,170400,160212238,507,507,507,507,0
20241118,170300,160212238,507,507,507,507,0
20241118,170200,160212238,507,507,507,507,0
20241118,170100,160212238,507,507,507,507,0
20241118,170000,160212238,507,507,507,507,0
20241118,165900,160212238,507,507,507,507,0
20241118,165800,160212238,507,507,507,507,0
20241118,165700,160212238,507,507,507,507,0
20241118,165600,160212238,507,507,507,507,0
20241118,165500,160212238,507,507,507,507,0
20241118,165400,160212238,507,507,507,507,0
20241118,165300,160212238,507,507,507,507,0
20241118,165200,160212238,507,507,507,507,0
20241118,165100,160212238,507,507,507,507,0
20241118,165000,160212238,507,507,507,507,0
20241118,164900,160212238,507,507,507,507,0
20241118,164800,160212238,507,507,507,507,0
20241118,164700,160212238,507,507,507,507,0
20241118,164600,160212238,507,507,507,507,0
20241118,164500,160212238,507,507,507,507,0
20241118,164400,160212238,507,507,507,507,0
20241118,164300,160212238,507,507,507,507,0
20241118,164200,160212238,507,507,507,507,8704
20241118,164100,160212238,507,507,507,507,0
20241118,164000,160212238,507,507,507,507,0
20241118,163900,160212238,507,507,507,507,0
20241118,163800,160212238,507,507,507,507,0
20241118,163700,160212238,507,507,507,507,0
20241118,163600,160212238,507,507,507,507,0
20241118,163500,160212238,507,507,507,507,0
20241118,163400,160212238,507,507,507,507,0
20241118,163300,160212238,507,507,507,507,0
20241118,163200,160212238,507,507,507,507,0
20241118,163100,160212238,507,507,507,507,0
20241118,163000,160212238,507,507,507,507,0
20241118,162900,160212238,507,507,507,507,0
20241118,162800,160212238,507,507,507,507,0
20241118,162700,160212238,507,507,507,507,0
20241118,162600,160212238,507,507,507,507,0
20241118,162500,160212238,507,507,507,507,0
20241118,162400,160212238,507,507,507,507,0
20241118,162300,160212238,507,507,507,507,0
20241118,162200,160212238,507,507,507,507,0
20241118,162100,160212238,507,507,507,507,0
20241118,162000,160212238,507,507,507,507,0
20241118,161900,160212238,507,507,507,507,0
20241118,161800,160212238,507,507,507,507,0
20241118,161700,160212238,507,507,507,507,0
20241118,161600,160212238,507,507,507,507,0
20241118,161500,160212238,507,507,507,507,0
20241118,161400,160212238,507,507,507,507,0
20241118,161300,160212238,507,507,507,507,0
20241118,161200,160212238,507,507,507,507,8704
20241118,161100,160212238,507,507,507,507,0
20241118,161000,160212238,507,507,507,507,0
20241118,160900,160212238,507,507,507,507,0
20241118,160800,160212238,507,507,507,507,0
20241118,160700,160212238,507,507,507,507,0
20241118,160600,160212238,507,507,507,507,0
20241118,160500,160212238,507,507,507,507,0
20241118,160400,160212238,507,507,507,507,0
20241118,160300,160212238,507,507,507,507,0
20241118,160200,160212238,507,507,507,507,0
20241118,160100,160212238,507,507,507,507,0
20241118,160000,160212238,507,507,507,507,0
20241118,155900,160212238,507,507,507,507,0
20241118,155800,160212238,507,507,507,507,0
20241118,155700,160212238,507,507,507,507,0
20241118,155600,160212238,507,507,507,507,0
20241118,155500,160212238,507,507,507,507,0
20241118,155400,160212238,507,507,507,507,0
20241118,155300,160212238,507,507,507,507,0
20241118,155200,160212238,507,507,507,507,0
20241118,155100,160212238,507,507,507,507,0
20241118,155000,160212238,507,507,507,507,0
20241118,154900,160212238,507,507,507,507,0
20241118,154800,160212238,507,507,507,507,0
20241118,154700,160212238,507,507,507,507,0
20241118,154600,160212238,507,507,507,507,0
20241118,154500,160212238,507,507,507,507,0
20241118,154400,160212238,507,507,507,507,0
20241118,154300,160212238,507,507,507,507,0
20241118,154200,160212238,507,507,507,507,8704
20241118,154100,160212238,507,507,507,507,0
20241118,154000,160212238,507,507,507,507,0
20241118,153900,160212238,507,507,507,507,0
20241118,153800,160212238,507,507,507,507,0
20241118,153700,160212238,507,507,507,507,0
20241118,153600,160212238,507,507,507,507,0
20241118,153500,160212238,507,507,507,507,0
20241118,153400,160212238,507,507,507,507,0
20241118,153300,160212238,507,507,507,507,0
20241118,153200,160212238,507,507,507,507,0
20241118,153100,160212238,507,507,507,507,0
20241118,153000,160212238,507,507,507,507,8704
20241118,152900,155799310,510,510,510,510,0
20241118,152800,155799310,510,510,510,510,0
20241118,152700,155799310,510,510,510,510,0
20241118,152600,155799310,510,510,510,510,0
20241118,152500,155799310,510,510,510,510,0
20241118,152400,155799310,510,510,510,510,0
20241118,152300,155799310,510,510,510,510,0
20241118,152200,155799310,510,510,510,510,0
20241118,152100,155799310,510,510,510,510,0
20241118,152000,155799310,510,510,510,510,0
20241118,151900,155799310,510,507,510,507,101
20241118,151800,155748100,510,510,510,510,0
20241118,151700,155748100,510,510,510,510,0
20241118,151600,155748100,510,510,510,510,197
20241118,151500,155647630,510,510,510,510,0
20241118,151400,155647630,510,510,510,510,198
20241118,151300,155546650,510,507,510,507,9250
20241118,151200,150856897,507,508,508,507,294
20241118,151100,150707838,508,507,508,507,126
20241118,151000,150643955,508,508,508,507,324
20241118,150900,150479440,509,509,509,509,3000
20241118,150800,148952440,510,510,510,510,0
20241118,150700,148952440,510,510,510,510,0
20241118,150600,148952440,510,510,510,510,2
20241118,150500,148951420,509,509,509,509,100
20241118,150400,148900520,510,510,510,510,0
20241118,150300,148900520,510,510,510,510,15
20241118,150200,148892870,510,510,510,510,0
20241118,150100,148892870,510,510,510,510,2
20241118,150000,148891850,510,510,510,510,1
20241118,145900,148891340,509,509,509,509,0
20241118,145800,148891340,509,509,509,509,5
20241118,145700,148888795,508,509,509,508,2011
20241118,145600,147867196,509,509,509,509,2
20241118,145500,147866178,509,509,509,509,17
20241118,145400,147857525,509,509,509,509,173
20241118,145300,147769468,509,509,509,509,0
20241118,145200,147769468,509,509,509,509,6
20241118,145100,147766414,509,509,509,509,10503
20241118,145000,142420387,508,508,508,508,0
20241118,144900,142420387,508,509,509,508,2100
20241118,144800,141353487,509,509,509,509,0
20241118,144700,141353487,509,509,509,509,1000
20241118,144600,140844487,509,509,509,509,0
20241118,144500,140844487,509,509,509,509,0
20241118,144400,140844487,509,509,509,509,17
20241118,144300,140835834,509,509,509,509,4000
20241118,144200,138799834,508,508,508,508,0
20241118,144100,138799834,508,509,509,508,101
20241118,144000,138748525,508,508,508,508,225
20241118,143900,138634225,508,508,508,508,0
20241118,143800,138634225,508,508,508,508,0
20241118,143700,138634225,508,508,508,508,570
20241118,143600,138344665,508,508,508,508,0
20241118,143500,138344665,508,508,508,508,0
20241118,143400,138344665,508,508,508,508,0
20241118,143300,138344665,508,508,508,508,0
20241118,143200,138344665,508,508,508,508,322
20241118,143100,138181089,508,508,508,508,1
20241118,143000,138180581,507,507,507,507,0
20241118,142900,138180581,507,509,509,507,2000
20241118,142800,137164065,509,509,509,509,9
20241118,142700,137159484,509,509,509,509,2
20241118,142600,137158466,509,507,509,507,55
20241118,142500,137130485,509,509,509,509,0
20241118,142400,137130485,509,508,509,508,4
20241118,142300,137128452,509,508,509,508,233
20241118,142200,137010087,509,509,509,509,5
20241118,142100,137007542,507,507,507,507,0
20241118,142000,137007542,507,509,509,507,5156
20241118,141900,134393396,508,509,509,508,110
20241118,141800,134337416,509,509,509,509,96
20241118,141700,134288552,509,509,509,509,120
20241118,141600,134227472,507,507,507,507,0
20241118,141500,134227472,507,507,507,507,337
20241118,141400,134056613,508,508,508,508,0
20241118,141300,134056613,508,508,508,508,0
20241118,141200,134056613,508,508,508,508,0
20241118,141100,134056613,508,508,508,508,20
20241118,141000,134046453,508,508,508,508,1190
20241118,140900,133441933,509,509,509,509,0
20241118,140800,133441933,509,509,509,509,0
20241118,140700,133441933,509,509,509,509,0
20241118,140600,133441933,509,509,509,509,0
20241118,140500,133441933,509,509,509,509,0
20241118,140400,133441933,509,509,509,509,0
20241118,140300,133441933,509,509,509,509,0
20241118,140200,133441933,509,509,509,509,1
20241118,140100,133441424,508,508,508,508,100
20241118,140000,133390624,508,508,508,508,0
20241118,135900,133390624,508,508,508,508,0
20241118,135800,133390624,508,508,508,508,0
20241118,135700,133390624,508,508,508,508,20
20241118,135600,133380464,508,508,508,508,0
20241118,135500,133380464,508,508,508,508,0
20241118,135400,133380464,508,508,508,508,3529
20241118,135300,131587732,508,508,508,508,4000
20241118,135200,129555732,508,508,508,508,1205
20241118,135100,128943592,508,508,508,508,598
20241118,135000,128639808,507,507,507,507,0
20241118,134900,128639808,507,507,507,507,0
20241118,134800,128639808,507,507,507,507,0
20241118,134700,128639808,507,507,507,507,1
20241118,134600,128639301,508,508,508,508,500
20241118,134500,128385301,507,507,507,507,0
20241118,134400,128385301,507,507,507,507,351
20241118,134300,128207344,508,508,508,508,148
20241118,134200,128132160,507,507,507,507,2200
20241118,134100,127016760,507,507,507,507,0
20241118,134000,127016760,507,507,507,507,0
20241118,133900,127016760,507,507,507,507,0
20241118,133800,127016760,507,507,507,507,0
20241118,133700,127016760,507,507,507,507,2
20241118,133600,127015746,508,508,508,508,1
20241118,133500,127015238,507,507,507,506,557
20241118,133400,126732895,509,509,509,509,0
20241118,133300,126732895,509,509,509,509,0
20241118,133200,126732895,509,509,509,509,5
20241118,133100,126730350,509,509,509,509,0
20241118,133000,126730350,509,509,509,509,0
20241118,132900,126730350,509,509,509,509,0
20241118,132800,126730350,509,509,509,509,0
20241118,132700,126730350,509,509,509,509,0
20241118,132600,126730350,509,509,509,509,1
20241118,132500,126729841,506,506,506,506,0
20241118,132400,126729841,506,506,506,506,0
20241118,132300,126729841,506,506,506,506,8038
20241118,132200,122662613,506,506,506,506,0
20241118,132100,122662613,506,506,506,506,816
20241118,132000,122249717,506,506,506,506,195
20241118,131900,122151047,506,506,506,506,2
20241118,131800,122150035,506,507,507,506,1284
20241118,131700,121499174,507,507,507,507,110
20241118,131600,121443404,509,509,509,509,2
20241118,131500,121442386,509,509,509,509,1
20241118,131400,121441877,507,507,507,507,0
20241118,131300,121441877,507,507,507,507,0
20241118,131200,121441877,507,507,507,507,2
20241118,131100,121440863,510,510,510,510,0
20241118,131000,121440863,510,510,510,510,10
20241118,130900,121435763,510,510,510,510,0
20241118,130800,121435763,510,510,510,510,0
20241118,130700,121435763,510,510,510,510,0
20241118,130600,121435763,510,510,510,510,0
20241118,130500,121435763,510,510,510,510,11
20241118,130400,121430153,506,506,506,506,0
20241118,130300,121430153,506,506,506,506,0
20241118,130200,121430153,506,508,508,506,10000
20241118,130100,116357208,508,508,508,508,0
20241118,130000,116357208,508,508,508,508,0
20241118,125900,116357208,508,511,511,508,2995
20241118,125800,114832751,508,508,508,508,0
20241118,125700,114832751,508,509,509,508,800
20241118,125600,114426319,509,510,510,509,1848
20241118,125500,113484007,511,511,511,511,0
20241118,125400,113484007,511,511,511,511,0
20241118,125300,113484007,511,511,511,511,0
20241118,125200,113484007,511,511,511,511,0
20241118,125100,113484007,511,511,511,511,14
20241118,125000,113476853,508,508,508,508,0
20241118,124900,113476853,508,508,508,508,0
20241118,124800,113476853,508,508,508,508,0
20241118,124700,113476853,508,508,508,508,0
20241118,124600,113476853,508,508,508,508,33
20241118,124500,113460089,508,508,508,508,252
20241118,124400,113332073,508,508,508,508,0
20241118,124300,113332073,508,508,508,508,0
20241118,124200,113332073,508,508,508,508,900
20241118,124100,112874873,508,508,508,508,0
20241118,124000,112874873,508,508,508,508,0
20241118,123900,112874873,508,508,508,508,4300
20241118,123800,110690473,508,508,508,508,0
20241118,123700,110690473,508,508,508,508,0
20241118,123600,110690473,508,508,508,508,50
20241118,123500,110665073,510,510,510,510,200
20241118,123400,110563073,510,510,510,510,1
20241118,123300,110562563,510,510,510,510,300
20241118,123200,110409563,510,510,510,510,0
20241118,123100,110409563,510,510,510,510,0
20241118,123000,110409563,510,510,510,510,33
20241118,122900,110392733,510,509,510,509,380
20241118,122800,110198963,509,509,509,509,0
20241118,122700,110198963,509,509,509,509,2
20241118,122600,110197945,508,508,508,508,1300
20241118,122500,109537545,508,510,510,508,1501
20241118,122400,108775035,508,508,508,508,5169
20241118,122300,106149183,510,510,510,510,0
20241118,122200,106149183,510,510,510,510,0
20241118,122100,106149183,510,510,510,510,0
20241118,122000,106149183,510,510,510,510,0
20241118,121900,106149183,510,510,510,510,0
20241118,121800,106149183,510,510,510,510,10
20241118,121700,106144083,510,510,510,510,0
20241118,121600,106144083,510,510,510,510,0
20241118,121500,106144083,510,510,510,510,0
20241118,121400,106144083,510,510,510,510,18
20241118,121300,106134903,510,510,510,510,0
20241118,121200,106134903,510,510,510,510,0
20241118,121100,106134903,510,510,510,510,0
20241118,121000,106134903,510,510,510,510,0
20241118,120900,106134903,510,510,510,510,0
20241118,120800,106134903,510,510,510,510,0
20241118,120700,106134903,510,510,510,510,0
20241118,120600,106134903,510,510,510,510,0
20241118,120500,106134903,510,510,510,510,50
20241118,120400,106109403,510,510,510,510,0
20241118,120300,106109403,510,510,510,510,0
20241118,120200,106109403,510,510,510,510,200
20241118,120100,106007403,510,510,510,510,0
20241118,120000,106007403,510,510,510,510,0
20241118,115900,106007403,510,510,510,510,0
20241118,115800,106007403,510,510,510,510,0
20241118,115700,106007403,510,510,510,510,100
20241118,115600,105956403,509,509,509,509,1403
20241118,115500,105242276,510,510,510,510,0
20241118,115400,105242276,510,510,510,510,100
20241118,115300,105191276,510,510,510,510,1
20241118,115200,105190766,509,509,509,509,0
20241118,115100,105190766,509,509,509,509,0
20241118,115000,105190766,509,509,509,509,0
20241118,114900,105190766,509,509,509,509,2597
20241118,114800,103868893,509,509,509,509,100
20241118,114700,103817993,507,507,507,507,0
20241118,114600,103817993,507,507,507,507,0
20241118,114500,103817993,507,507,507,507,0
20241118,114400,103817993,507,507,507,507,10
20241118,114300,103812923,509,509,509,509,0
20241118,114200,103812923,509,509,509,509,3
20241118,114100,103811396,509,509,509,509,0
20241118,114000,103811396,509,509,509,509,98
20241118,113900,103761514,509,509,509,509,0
20241118,113800,103761514,509,509,509,509,0
20241118,113700,103761514,509,509,509,509,0
20241118,113600,103761514,509,509,509,509,0
20241118,113500,103761514,509,509,509,509,0
20241118,113400,103761514,509,509,509,509,0
20241118,113300,103761514,509,509,509,509,1
20241118,113200,103761005,507,507,507,507,8923
20241118,113100,99237044,509,509,509,509,0
20241118,113000,99237044,509,508,509,508,3704
20241118,112900,97355410,510,510,510,509,4297
20241118,112800,95166502,510,510,510,510,180
20241118,112700,95074702,510,510,510,510,30
20241118,112600,95059402,510,510,510,510,210
20241118,112500,94952302,510,509,510,509,1635
20241118,112400,94120073,510,510,510,510,0
20241118,112300,94120073,510,510,510,510,0
20241118,112200,94120073,510,510,510,510,0
20241118,112100,94120073,510,510,510,510,0
20241118,112000,94120073,510,510,510,510,668
20241118,111900,93779393,510,510,510,510,15
20241118,111800,93771743,510,510,510,510,5154
20241118,111700,91143203,510,510,510,510,0
20241118,111600,91143203,510,509,510,509,31
20241118,111500,91127423,509,509,509,509,0
20241118,111400,91127423,509,509,509,509,298
20241118,111300,90975741,509,509,509,509,1000
20241118,111200,90466741,509,509,509,509,0
20241118,111100,90466741,509,509,509,509,0
20241118,111000,90466741,509,509,509,509,0
20241118,110900,90466741,509,509,509,509,0
20241118,110800,90466741,509,508,509,508,82
20241118,110700,90425084,508,508,508,508,400
20241118,110600,90221884,508,508,508,508,0
20241118,110500,90221884,508,508,508,508,0
20241118,110400,90221884,508,509,509,507,1547
20241118,110300,89435055,509,509,509,509,0
20241118,110200,89435055,509,508,509,508,4453
20241118,110100,87172930,510,510,510,510,0
20241118,110000,87172930,510,510,510,510,0
20241118,105900,87172930,510,510,510,510,0
20241118,105800,87172930,510,510,510,510,0
20241118,105700,87172930,510,508,510,508,2
20241118,105600,87171912,510,510,510,510,1
20241118,105500,87171402,510,510,510,510,0
20241118,105400,87171402,510,510,510,510,1006
20241118,105300,86658342,510,510,510,510,0
20241118,105200,86658342,510,510,510,510,0
20241118,105100,86658342,510,510,510,510,0
20241118,105000,86658342,510,510,510,510,0
20241118,104900,86658342,510,510,510,510,0
20241118,104800,86658342,510,510,510,510,2
20241118,104700,86657322,510,510,510,510,0
20241118,104600,86657322,510,509,510,509,738
20241118,104500,86281656,509,509,509,509,50
20241118,104400,86256206,509,509,509,509,1
20241118,104300,86255697,510,510,510,510,0
20241118,104200,86255697,510,510,510,510,0
20241118,104100,86255697,510,510,510,510,50
20241118,104000,86230197,510,508,510,508,817
20241118,103900,85815155,508,508,508,508,186
20241118,103800,85720667,508,508,508,508,0
20241118,103700,85720667,508,508,508,508,0
20241118,103600,85720667,508,508,508,508,763
20241118,103500,85333063,508,508,508,508,0
20241118,103400,85333063,508,508,508,508,274
20241118,103300,85193871,510,510,510,510,1
20241118,103200,85193361,512,512,512,512,0
20241118,103100,85193361,512,512,512,512,0
20241118,103000,85193361,512,512,512,512,0
20241118,102900,85193361,512,508,512,508,5001
20241118,102800,82652849,507,507,507,507,0
20241118,102700,82652849,507,507,507,507,0
20241118,102600,82652849,507,507,507,507,7064
20241118,102500,79071401,507,505,507,505,93
20241118,102400,79024434,505,505,505,505,10
20241118,102300,79019384,505,505,505,505,3
20241118,102200,79017869,505,507,507,505,1089
20241118,102100,78467922,507,507,507,507,0
20241118,102000,78467922,507,505,507,505,5001
20241118,101900,75942415,507,506,507,505,7972
20241118,101800,71915645,507,507,507,507,0
20241118,101700,71915645,507,507,507,507,120
20241118,101600,71854805,508,508,508,508,0
20241118,101500,71854805,508,509,509,508,215
20241118,101400,71745570,509,509,509,509,0
20241118,101300,71745570,509,509,509,509,149
20241118,101200,71669729,509,509,509,509,100
20241118,101100,71618829,509,509,509,509,10
20241118,101000,71613739,509,509,509,509,0
20241118,100900,71613739,509,509,509,509,14
20241118,100800,71606613,509,509,509,509,40
20241118,100700,71586253,509,509,509,509,17
20241118,100600,71577600,509,509,509,509,614
20241118,100500,71265074,509,509,509,509,2
20241118,100400,71264056,505,505,505,505,960
20241118,100300,70779256,505,509,509,505,520
20241118,100200,70516547,509,506,509,505,5071
20241118,100100,67955032,509,509,509,509,0
20241118,100000,67955032,509,506,509,506,1001
20241118,095900,67448523,506,509,509,506,5040
20241118,095800,64889100,510,510,510,510,0
20241118,095700,64889100,510,510,510,510,2000
20241118,095600,63869100,510,510,510,510,0
20241118,095500,63869100,510,510,510,510,0
20241118,095400,63869100,510,510,510,510,240
20241118,095300,63746700,508,508,508,508,1
20241118,095200,63746192,510,509,510,508,698
20241118,095100,63390939,509,510,510,509,820
20241118,095000,62973232,510,510,510,510,1382
20241118,094900,62268412,510,510,510,510,302
20241118,094800,62114392,509,510,510,509,80
20241118,094700,62073632,509,509,509,509,2997
20241118,094600,60548159,510,510,510,510,1033
20241118,094500,60021329,510,510,510,510,0
20241118,094400,60021329,510,510,510,510,0
20241118,094300,60021329,510,509,510,509,599
20241118,094200,59715850,509,510,510,509,5848
20241118,094100,56733870,509,509,509,509,1
20241118,094000,56733361,509,509,509,509,5115
20241118,093900,54129826,510,510,510,510,1200
20241118,093800,53517826,510,510,510,510,0
20241118,093700,53517826,510,513,513,510,15039
20241118,093600,45829436,513,513,513,513,0
20241118,093500,45829436,513,514,514,513,1021
20241118,093400,45305662,514,514,514,514,0
20241118,093300,45305662,514,514,514,514,0
20241118,093200,45305662,514,514,514,514,5
20241118,093100,45303092,515,515,515,515,17
20241118,093000,45294337,515,515,515,515,19
20241118,092900,45284552,514,515,515,514,1040
20241118,092800,44749952,515,514,515,514,547
20241118,092700,44468447,514,514,514,514,456
20241118,092600,44234063,514,514,514,514,1200
20241118,092500,43617263,514,514,514,514,0
20241118,092400,43617263,514,514,514,514,0
20241118,092300,43617263,514,514,514,514,1004
20241118,092200,43101207,514,514,514,514,3
20241118,092100,43099665,514,514,514,514,17
20241118,092000,43090927,514,514,514,514,120
20241118,091900,43029247,512,512,512,512,2041
20241118,091800,41984255,512,511,512,511,130
20241118,091700,41917715,511,510,511,510,3779
20241118,091600,39990400,510,510,510,510,94
20241118,091500,39942460,510,510,510,510,1152
20241118,091400,39354940,511,510,511,510,1000
20241118,091300,38844758,510,510,510,510,62
20241118,091200,38813138,510,510,510,510,697
20241118,091100,38457668,510,510,510,510,2274
20241118,091000,37297928,510,510,510,510,0
20241118,090900,37297928,510,511,511,510,635
20241118,090800,36974073,514,514,514,514,1
20241118,090700,36973559,513,514,514,513,750
20241118,090600,36588609,515,516,516,515,11
20241118,090500,36582943,516,516,516,516,244
20241118,090400,36457039,516,517,517,516,65147
20241118,090300,2841186,510,510,510,510,0
20241118,090200,2841186,510,510,510,510,153
20241118,090100,2763156,510,508,510,508,10
20241118,090000,2758072,508,508,508,508,5359
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 194200 160212238 507 507 507 507 8704
3 20241118 194100 160212238 507 507 507 507 0
4 20241118 194000 160212238 507 507 507 507 0
5 20241118 193900 160212238 507 507 507 507 0
6 20241118 193800 160212238 507 507 507 507 0
7 20241118 193700 160212238 507 507 507 507 0
8 20241118 193600 160212238 507 507 507 507 0
9 20241118 193500 160212238 507 507 507 507 0
10 20241118 193400 160212238 507 507 507 507 0
11 20241118 193300 160212238 507 507 507 507 0
12 20241118 193200 160212238 507 507 507 507 0
13 20241118 193100 160212238 507 507 507 507 0
14 20241118 193000 160212238 507 507 507 507 0
15 20241118 192900 160212238 507 507 507 507 0
16 20241118 192800 160212238 507 507 507 507 0
17 20241118 192700 160212238 507 507 507 507 0
18 20241118 192600 160212238 507 507 507 507 0
19 20241118 192500 160212238 507 507 507 507 0
20 20241118 192400 160212238 507 507 507 507 0
21 20241118 192300 160212238 507 507 507 507 0
22 20241118 192200 160212238 507 507 507 507 0
23 20241118 192100 160212238 507 507 507 507 0
24 20241118 192000 160212238 507 507 507 507 0
25 20241118 191900 160212238 507 507 507 507 0
26 20241118 191800 160212238 507 507 507 507 0
27 20241118 191700 160212238 507 507 507 507 0
28 20241118 191600 160212238 507 507 507 507 0
29 20241118 191500 160212238 507 507 507 507 0
30 20241118 191400 160212238 507 507 507 507 0
31 20241118 191300 160212238 507 507 507 507 0
32 20241118 191200 160212238 507 507 507 507 8704
33 20241118 191100 160212238 507 507 507 507 0
34 20241118 191000 160212238 507 507 507 507 0
35 20241118 190900 160212238 507 507 507 507 0
36 20241118 190800 160212238 507 507 507 507 0
37 20241118 190700 160212238 507 507 507 507 0
38 20241118 190600 160212238 507 507 507 507 0
39 20241118 190500 160212238 507 507 507 507 0
40 20241118 190400 160212238 507 507 507 507 0
41 20241118 190300 160212238 507 507 507 507 0
42 20241118 190200 160212238 507 507 507 507 0
43 20241118 190100 160212238 507 507 507 507 0
44 20241118 190000 160212238 507 507 507 507 0
45 20241118 185900 160212238 507 507 507 507 0
46 20241118 185800 160212238 507 507 507 507 0
47 20241118 185700 160212238 507 507 507 507 0
48 20241118 185600 160212238 507 507 507 507 0
49 20241118 185500 160212238 507 507 507 507 0
50 20241118 185400 160212238 507 507 507 507 0
51 20241118 185300 160212238 507 507 507 507 0
52 20241118 185200 160212238 507 507 507 507 0
53 20241118 185100 160212238 507 507 507 507 0
54 20241118 185000 160212238 507 507 507 507 0
55 20241118 184900 160212238 507 507 507 507 0
56 20241118 184800 160212238 507 507 507 507 0
57 20241118 184700 160212238 507 507 507 507 0
58 20241118 184600 160212238 507 507 507 507 0
59 20241118 184500 160212238 507 507 507 507 0
60 20241118 184400 160212238 507 507 507 507 0
61 20241118 184300 160212238 507 507 507 507 0
62 20241118 184200 160212238 507 507 507 507 8704
63 20241118 184100 160212238 507 507 507 507 0
64 20241118 184000 160212238 507 507 507 507 0
65 20241118 183900 160212238 507 507 507 507 0
66 20241118 183800 160212238 507 507 507 507 0
67 20241118 183700 160212238 507 507 507 507 0
68 20241118 183600 160212238 507 507 507 507 0
69 20241118 183500 160212238 507 507 507 507 0
70 20241118 183400 160212238 507 507 507 507 0
71 20241118 183300 160212238 507 507 507 507 0
72 20241118 183200 160212238 507 507 507 507 0
73 20241118 183100 160212238 507 507 507 507 0
74 20241118 183000 160212238 507 507 507 507 0
75 20241118 182900 160212238 507 507 507 507 0
76 20241118 182800 160212238 507 507 507 507 0
77 20241118 182700 160212238 507 507 507 507 0
78 20241118 182600 160212238 507 507 507 507 0
79 20241118 182500 160212238 507 507 507 507 0
80 20241118 182400 160212238 507 507 507 507 0
81 20241118 182300 160212238 507 507 507 507 0
82 20241118 182200 160212238 507 507 507 507 0
83 20241118 182100 160212238 507 507 507 507 0
84 20241118 182000 160212238 507 507 507 507 0
85 20241118 181900 160212238 507 507 507 507 0
86 20241118 181800 160212238 507 507 507 507 0
87 20241118 181700 160212238 507 507 507 507 0
88 20241118 181600 160212238 507 507 507 507 0
89 20241118 181500 160212238 507 507 507 507 0
90 20241118 181400 160212238 507 507 507 507 0
91 20241118 181300 160212238 507 507 507 507 0
92 20241118 181200 160212238 507 507 507 507 8704
93 20241118 181100 160212238 507 507 507 507 0
94 20241118 181000 160212238 507 507 507 507 0
95 20241118 180900 160212238 507 507 507 507 0
96 20241118 180800 160212238 507 507 507 507 0
97 20241118 180700 160212238 507 507 507 507 0
98 20241118 180600 160212238 507 507 507 507 0
99 20241118 180500 160212238 507 507 507 507 0
100 20241118 180400 160212238 507 507 507 507 0
101 20241118 180300 160212238 507 507 507 507 0
102 20241118 180200 160212238 507 507 507 507 0
103 20241118 180100 160212238 507 507 507 507 0
104 20241118 180000 160212238 507 507 507 507 0
105 20241118 175900 160212238 507 507 507 507 0
106 20241118 175800 160212238 507 507 507 507 0
107 20241118 175700 160212238 507 507 507 507 0
108 20241118 175600 160212238 507 507 507 507 0
109 20241118 175500 160212238 507 507 507 507 0
110 20241118 175400 160212238 507 507 507 507 0
111 20241118 175300 160212238 507 507 507 507 0
112 20241118 175200 160212238 507 507 507 507 0
113 20241118 175100 160212238 507 507 507 507 0
114 20241118 175000 160212238 507 507 507 507 0
115 20241118 174900 160212238 507 507 507 507 0
116 20241118 174800 160212238 507 507 507 507 0
117 20241118 174700 160212238 507 507 507 507 0
118 20241118 174600 160212238 507 507 507 507 0
119 20241118 174500 160212238 507 507 507 507 0
120 20241118 174400 160212238 507 507 507 507 0
121 20241118 174300 160212238 507 507 507 507 0
122 20241118 174200 160212238 507 507 507 507 8704
123 20241118 174100 160212238 507 507 507 507 0
124 20241118 174000 160212238 507 507 507 507 0
125 20241118 173900 160212238 507 507 507 507 0
126 20241118 173800 160212238 507 507 507 507 0
127 20241118 173700 160212238 507 507 507 507 0
128 20241118 173600 160212238 507 507 507 507 0
129 20241118 173500 160212238 507 507 507 507 0
130 20241118 173400 160212238 507 507 507 507 0
131 20241118 173300 160212238 507 507 507 507 0
132 20241118 173200 160212238 507 507 507 507 0
133 20241118 173100 160212238 507 507 507 507 0
134 20241118 173000 160212238 507 507 507 507 0
135 20241118 172900 160212238 507 507 507 507 0
136 20241118 172800 160212238 507 507 507 507 0
137 20241118 172700 160212238 507 507 507 507 0
138 20241118 172600 160212238 507 507 507 507 0
139 20241118 172500 160212238 507 507 507 507 0
140 20241118 172400 160212238 507 507 507 507 0
141 20241118 172300 160212238 507 507 507 507 0
142 20241118 172200 160212238 507 507 507 507 0
143 20241118 172100 160212238 507 507 507 507 0
144 20241118 172000 160212238 507 507 507 507 0
145 20241118 171900 160212238 507 507 507 507 0
146 20241118 171800 160212238 507 507 507 507 0
147 20241118 171700 160212238 507 507 507 507 0
148 20241118 171600 160212238 507 507 507 507 0
149 20241118 171500 160212238 507 507 507 507 0
150 20241118 171400 160212238 507 507 507 507 0
151 20241118 171300 160212238 507 507 507 507 0
152 20241118 171200 160212238 507 507 507 507 8704
153 20241118 171100 160212238 507 507 507 507 0
154 20241118 171000 160212238 507 507 507 507 0
155 20241118 170900 160212238 507 507 507 507 0
156 20241118 170800 160212238 507 507 507 507 0
157 20241118 170700 160212238 507 507 507 507 0
158 20241118 170600 160212238 507 507 507 507 0
159 20241118 170500 160212238 507 507 507 507 0
160 20241118 170400 160212238 507 507 507 507 0
161 20241118 170300 160212238 507 507 507 507 0
162 20241118 170200 160212238 507 507 507 507 0
163 20241118 170100 160212238 507 507 507 507 0
164 20241118 170000 160212238 507 507 507 507 0
165 20241118 165900 160212238 507 507 507 507 0
166 20241118 165800 160212238 507 507 507 507 0
167 20241118 165700 160212238 507 507 507 507 0
168 20241118 165600 160212238 507 507 507 507 0
169 20241118 165500 160212238 507 507 507 507 0
170 20241118 165400 160212238 507 507 507 507 0
171 20241118 165300 160212238 507 507 507 507 0
172 20241118 165200 160212238 507 507 507 507 0
173 20241118 165100 160212238 507 507 507 507 0
174 20241118 165000 160212238 507 507 507 507 0
175 20241118 164900 160212238 507 507 507 507 0
176 20241118 164800 160212238 507 507 507 507 0
177 20241118 164700 160212238 507 507 507 507 0
178 20241118 164600 160212238 507 507 507 507 0
179 20241118 164500 160212238 507 507 507 507 0
180 20241118 164400 160212238 507 507 507 507 0
181 20241118 164300 160212238 507 507 507 507 0
182 20241118 164200 160212238 507 507 507 507 8704
183 20241118 164100 160212238 507 507 507 507 0
184 20241118 164000 160212238 507 507 507 507 0
185 20241118 163900 160212238 507 507 507 507 0
186 20241118 163800 160212238 507 507 507 507 0
187 20241118 163700 160212238 507 507 507 507 0
188 20241118 163600 160212238 507 507 507 507 0
189 20241118 163500 160212238 507 507 507 507 0
190 20241118 163400 160212238 507 507 507 507 0
191 20241118 163300 160212238 507 507 507 507 0
192 20241118 163200 160212238 507 507 507 507 0
193 20241118 163100 160212238 507 507 507 507 0
194 20241118 163000 160212238 507 507 507 507 0
195 20241118 162900 160212238 507 507 507 507 0
196 20241118 162800 160212238 507 507 507 507 0
197 20241118 162700 160212238 507 507 507 507 0
198 20241118 162600 160212238 507 507 507 507 0
199 20241118 162500 160212238 507 507 507 507 0
200 20241118 162400 160212238 507 507 507 507 0
201 20241118 162300 160212238 507 507 507 507 0
202 20241118 162200 160212238 507 507 507 507 0
203 20241118 162100 160212238 507 507 507 507 0
204 20241118 162000 160212238 507 507 507 507 0
205 20241118 161900 160212238 507 507 507 507 0
206 20241118 161800 160212238 507 507 507 507 0
207 20241118 161700 160212238 507 507 507 507 0
208 20241118 161600 160212238 507 507 507 507 0
209 20241118 161500 160212238 507 507 507 507 0
210 20241118 161400 160212238 507 507 507 507 0
211 20241118 161300 160212238 507 507 507 507 0
212 20241118 161200 160212238 507 507 507 507 8704
213 20241118 161100 160212238 507 507 507 507 0
214 20241118 161000 160212238 507 507 507 507 0
215 20241118 160900 160212238 507 507 507 507 0
216 20241118 160800 160212238 507 507 507 507 0
217 20241118 160700 160212238 507 507 507 507 0
218 20241118 160600 160212238 507 507 507 507 0
219 20241118 160500 160212238 507 507 507 507 0
220 20241118 160400 160212238 507 507 507 507 0
221 20241118 160300 160212238 507 507 507 507 0
222 20241118 160200 160212238 507 507 507 507 0
223 20241118 160100 160212238 507 507 507 507 0
224 20241118 160000 160212238 507 507 507 507 0
225 20241118 155900 160212238 507 507 507 507 0
226 20241118 155800 160212238 507 507 507 507 0
227 20241118 155700 160212238 507 507 507 507 0
228 20241118 155600 160212238 507 507 507 507 0
229 20241118 155500 160212238 507 507 507 507 0
230 20241118 155400 160212238 507 507 507 507 0
231 20241118 155300 160212238 507 507 507 507 0
232 20241118 155200 160212238 507 507 507 507 0
233 20241118 155100 160212238 507 507 507 507 0
234 20241118 155000 160212238 507 507 507 507 0
235 20241118 154900 160212238 507 507 507 507 0
236 20241118 154800 160212238 507 507 507 507 0
237 20241118 154700 160212238 507 507 507 507 0
238 20241118 154600 160212238 507 507 507 507 0
239 20241118 154500 160212238 507 507 507 507 0
240 20241118 154400 160212238 507 507 507 507 0
241 20241118 154300 160212238 507 507 507 507 0
242 20241118 154200 160212238 507 507 507 507 8704
243 20241118 154100 160212238 507 507 507 507 0
244 20241118 154000 160212238 507 507 507 507 0
245 20241118 153900 160212238 507 507 507 507 0
246 20241118 153800 160212238 507 507 507 507 0
247 20241118 153700 160212238 507 507 507 507 0
248 20241118 153600 160212238 507 507 507 507 0
249 20241118 153500 160212238 507 507 507 507 0
250 20241118 153400 160212238 507 507 507 507 0
251 20241118 153300 160212238 507 507 507 507 0
252 20241118 153200 160212238 507 507 507 507 0
253 20241118 153100 160212238 507 507 507 507 0
254 20241118 153000 160212238 507 507 507 507 8704
255 20241118 152900 155799310 510 510 510 510 0
256 20241118 152800 155799310 510 510 510 510 0
257 20241118 152700 155799310 510 510 510 510 0
258 20241118 152600 155799310 510 510 510 510 0
259 20241118 152500 155799310 510 510 510 510 0
260 20241118 152400 155799310 510 510 510 510 0
261 20241118 152300 155799310 510 510 510 510 0
262 20241118 152200 155799310 510 510 510 510 0
263 20241118 152100 155799310 510 510 510 510 0
264 20241118 152000 155799310 510 510 510 510 0
265 20241118 151900 155799310 510 507 510 507 101
266 20241118 151800 155748100 510 510 510 510 0
267 20241118 151700 155748100 510 510 510 510 0
268 20241118 151600 155748100 510 510 510 510 197
269 20241118 151500 155647630 510 510 510 510 0
270 20241118 151400 155647630 510 510 510 510 198
271 20241118 151300 155546650 510 507 510 507 9250
272 20241118 151200 150856897 507 508 508 507 294
273 20241118 151100 150707838 508 507 508 507 126
274 20241118 151000 150643955 508 508 508 507 324
275 20241118 150900 150479440 509 509 509 509 3000
276 20241118 150800 148952440 510 510 510 510 0
277 20241118 150700 148952440 510 510 510 510 0
278 20241118 150600 148952440 510 510 510 510 2
279 20241118 150500 148951420 509 509 509 509 100
280 20241118 150400 148900520 510 510 510 510 0
281 20241118 150300 148900520 510 510 510 510 15
282 20241118 150200 148892870 510 510 510 510 0
283 20241118 150100 148892870 510 510 510 510 2
284 20241118 150000 148891850 510 510 510 510 1
285 20241118 145900 148891340 509 509 509 509 0
286 20241118 145800 148891340 509 509 509 509 5
287 20241118 145700 148888795 508 509 509 508 2011
288 20241118 145600 147867196 509 509 509 509 2
289 20241118 145500 147866178 509 509 509 509 17
290 20241118 145400 147857525 509 509 509 509 173
291 20241118 145300 147769468 509 509 509 509 0
292 20241118 145200 147769468 509 509 509 509 6
293 20241118 145100 147766414 509 509 509 509 10503
294 20241118 145000 142420387 508 508 508 508 0
295 20241118 144900 142420387 508 509 509 508 2100
296 20241118 144800 141353487 509 509 509 509 0
297 20241118 144700 141353487 509 509 509 509 1000
298 20241118 144600 140844487 509 509 509 509 0
299 20241118 144500 140844487 509 509 509 509 0
300 20241118 144400 140844487 509 509 509 509 17
301 20241118 144300 140835834 509 509 509 509 4000
302 20241118 144200 138799834 508 508 508 508 0
303 20241118 144100 138799834 508 509 509 508 101
304 20241118 144000 138748525 508 508 508 508 225
305 20241118 143900 138634225 508 508 508 508 0
306 20241118 143800 138634225 508 508 508 508 0
307 20241118 143700 138634225 508 508 508 508 570
308 20241118 143600 138344665 508 508 508 508 0
309 20241118 143500 138344665 508 508 508 508 0
310 20241118 143400 138344665 508 508 508 508 0
311 20241118 143300 138344665 508 508 508 508 0
312 20241118 143200 138344665 508 508 508 508 322
313 20241118 143100 138181089 508 508 508 508 1
314 20241118 143000 138180581 507 507 507 507 0
315 20241118 142900 138180581 507 509 509 507 2000
316 20241118 142800 137164065 509 509 509 509 9
317 20241118 142700 137159484 509 509 509 509 2
318 20241118 142600 137158466 509 507 509 507 55
319 20241118 142500 137130485 509 509 509 509 0
320 20241118 142400 137130485 509 508 509 508 4
321 20241118 142300 137128452 509 508 509 508 233
322 20241118 142200 137010087 509 509 509 509 5
323 20241118 142100 137007542 507 507 507 507 0
324 20241118 142000 137007542 507 509 509 507 5156
325 20241118 141900 134393396 508 509 509 508 110
326 20241118 141800 134337416 509 509 509 509 96
327 20241118 141700 134288552 509 509 509 509 120
328 20241118 141600 134227472 507 507 507 507 0
329 20241118 141500 134227472 507 507 507 507 337
330 20241118 141400 134056613 508 508 508 508 0
331 20241118 141300 134056613 508 508 508 508 0
332 20241118 141200 134056613 508 508 508 508 0
333 20241118 141100 134056613 508 508 508 508 20
334 20241118 141000 134046453 508 508 508 508 1190
335 20241118 140900 133441933 509 509 509 509 0
336 20241118 140800 133441933 509 509 509 509 0
337 20241118 140700 133441933 509 509 509 509 0
338 20241118 140600 133441933 509 509 509 509 0
339 20241118 140500 133441933 509 509 509 509 0
340 20241118 140400 133441933 509 509 509 509 0
341 20241118 140300 133441933 509 509 509 509 0
342 20241118 140200 133441933 509 509 509 509 1
343 20241118 140100 133441424 508 508 508 508 100
344 20241118 140000 133390624 508 508 508 508 0
345 20241118 135900 133390624 508 508 508 508 0
346 20241118 135800 133390624 508 508 508 508 0
347 20241118 135700 133390624 508 508 508 508 20
348 20241118 135600 133380464 508 508 508 508 0
349 20241118 135500 133380464 508 508 508 508 0
350 20241118 135400 133380464 508 508 508 508 3529
351 20241118 135300 131587732 508 508 508 508 4000
352 20241118 135200 129555732 508 508 508 508 1205
353 20241118 135100 128943592 508 508 508 508 598
354 20241118 135000 128639808 507 507 507 507 0
355 20241118 134900 128639808 507 507 507 507 0
356 20241118 134800 128639808 507 507 507 507 0
357 20241118 134700 128639808 507 507 507 507 1
358 20241118 134600 128639301 508 508 508 508 500
359 20241118 134500 128385301 507 507 507 507 0
360 20241118 134400 128385301 507 507 507 507 351
361 20241118 134300 128207344 508 508 508 508 148
362 20241118 134200 128132160 507 507 507 507 2200
363 20241118 134100 127016760 507 507 507 507 0
364 20241118 134000 127016760 507 507 507 507 0
365 20241118 133900 127016760 507 507 507 507 0
366 20241118 133800 127016760 507 507 507 507 0
367 20241118 133700 127016760 507 507 507 507 2
368 20241118 133600 127015746 508 508 508 508 1
369 20241118 133500 127015238 507 507 507 506 557
370 20241118 133400 126732895 509 509 509 509 0
371 20241118 133300 126732895 509 509 509 509 0
372 20241118 133200 126732895 509 509 509 509 5
373 20241118 133100 126730350 509 509 509 509 0
374 20241118 133000 126730350 509 509 509 509 0
375 20241118 132900 126730350 509 509 509 509 0
376 20241118 132800 126730350 509 509 509 509 0
377 20241118 132700 126730350 509 509 509 509 0
378 20241118 132600 126730350 509 509 509 509 1
379 20241118 132500 126729841 506 506 506 506 0
380 20241118 132400 126729841 506 506 506 506 0
381 20241118 132300 126729841 506 506 506 506 8038
382 20241118 132200 122662613 506 506 506 506 0
383 20241118 132100 122662613 506 506 506 506 816
384 20241118 132000 122249717 506 506 506 506 195
385 20241118 131900 122151047 506 506 506 506 2
386 20241118 131800 122150035 506 507 507 506 1284
387 20241118 131700 121499174 507 507 507 507 110
388 20241118 131600 121443404 509 509 509 509 2
389 20241118 131500 121442386 509 509 509 509 1
390 20241118 131400 121441877 507 507 507 507 0
391 20241118 131300 121441877 507 507 507 507 0
392 20241118 131200 121441877 507 507 507 507 2
393 20241118 131100 121440863 510 510 510 510 0
394 20241118 131000 121440863 510 510 510 510 10
395 20241118 130900 121435763 510 510 510 510 0
396 20241118 130800 121435763 510 510 510 510 0
397 20241118 130700 121435763 510 510 510 510 0
398 20241118 130600 121435763 510 510 510 510 0
399 20241118 130500 121435763 510 510 510 510 11
400 20241118 130400 121430153 506 506 506 506 0
401 20241118 130300 121430153 506 506 506 506 0
402 20241118 130200 121430153 506 508 508 506 10000
403 20241118 130100 116357208 508 508 508 508 0
404 20241118 130000 116357208 508 508 508 508 0
405 20241118 125900 116357208 508 511 511 508 2995
406 20241118 125800 114832751 508 508 508 508 0
407 20241118 125700 114832751 508 509 509 508 800
408 20241118 125600 114426319 509 510 510 509 1848
409 20241118 125500 113484007 511 511 511 511 0
410 20241118 125400 113484007 511 511 511 511 0
411 20241118 125300 113484007 511 511 511 511 0
412 20241118 125200 113484007 511 511 511 511 0
413 20241118 125100 113484007 511 511 511 511 14
414 20241118 125000 113476853 508 508 508 508 0
415 20241118 124900 113476853 508 508 508 508 0
416 20241118 124800 113476853 508 508 508 508 0
417 20241118 124700 113476853 508 508 508 508 0
418 20241118 124600 113476853 508 508 508 508 33
419 20241118 124500 113460089 508 508 508 508 252
420 20241118 124400 113332073 508 508 508 508 0
421 20241118 124300 113332073 508 508 508 508 0
422 20241118 124200 113332073 508 508 508 508 900
423 20241118 124100 112874873 508 508 508 508 0
424 20241118 124000 112874873 508 508 508 508 0
425 20241118 123900 112874873 508 508 508 508 4300
426 20241118 123800 110690473 508 508 508 508 0
427 20241118 123700 110690473 508 508 508 508 0
428 20241118 123600 110690473 508 508 508 508 50
429 20241118 123500 110665073 510 510 510 510 200
430 20241118 123400 110563073 510 510 510 510 1
431 20241118 123300 110562563 510 510 510 510 300
432 20241118 123200 110409563 510 510 510 510 0
433 20241118 123100 110409563 510 510 510 510 0
434 20241118 123000 110409563 510 510 510 510 33
435 20241118 122900 110392733 510 509 510 509 380
436 20241118 122800 110198963 509 509 509 509 0
437 20241118 122700 110198963 509 509 509 509 2
438 20241118 122600 110197945 508 508 508 508 1300
439 20241118 122500 109537545 508 510 510 508 1501
440 20241118 122400 108775035 508 508 508 508 5169
441 20241118 122300 106149183 510 510 510 510 0
442 20241118 122200 106149183 510 510 510 510 0
443 20241118 122100 106149183 510 510 510 510 0
444 20241118 122000 106149183 510 510 510 510 0
445 20241118 121900 106149183 510 510 510 510 0
446 20241118 121800 106149183 510 510 510 510 10
447 20241118 121700 106144083 510 510 510 510 0
448 20241118 121600 106144083 510 510 510 510 0
449 20241118 121500 106144083 510 510 510 510 0
450 20241118 121400 106144083 510 510 510 510 18
451 20241118 121300 106134903 510 510 510 510 0
452 20241118 121200 106134903 510 510 510 510 0
453 20241118 121100 106134903 510 510 510 510 0
454 20241118 121000 106134903 510 510 510 510 0
455 20241118 120900 106134903 510 510 510 510 0
456 20241118 120800 106134903 510 510 510 510 0
457 20241118 120700 106134903 510 510 510 510 0
458 20241118 120600 106134903 510 510 510 510 0
459 20241118 120500 106134903 510 510 510 510 50
460 20241118 120400 106109403 510 510 510 510 0
461 20241118 120300 106109403 510 510 510 510 0
462 20241118 120200 106109403 510 510 510 510 200
463 20241118 120100 106007403 510 510 510 510 0
464 20241118 120000 106007403 510 510 510 510 0
465 20241118 115900 106007403 510 510 510 510 0
466 20241118 115800 106007403 510 510 510 510 0
467 20241118 115700 106007403 510 510 510 510 100
468 20241118 115600 105956403 509 509 509 509 1403
469 20241118 115500 105242276 510 510 510 510 0
470 20241118 115400 105242276 510 510 510 510 100
471 20241118 115300 105191276 510 510 510 510 1
472 20241118 115200 105190766 509 509 509 509 0
473 20241118 115100 105190766 509 509 509 509 0
474 20241118 115000 105190766 509 509 509 509 0
475 20241118 114900 105190766 509 509 509 509 2597
476 20241118 114800 103868893 509 509 509 509 100
477 20241118 114700 103817993 507 507 507 507 0
478 20241118 114600 103817993 507 507 507 507 0
479 20241118 114500 103817993 507 507 507 507 0
480 20241118 114400 103817993 507 507 507 507 10
481 20241118 114300 103812923 509 509 509 509 0
482 20241118 114200 103812923 509 509 509 509 3
483 20241118 114100 103811396 509 509 509 509 0
484 20241118 114000 103811396 509 509 509 509 98
485 20241118 113900 103761514 509 509 509 509 0
486 20241118 113800 103761514 509 509 509 509 0
487 20241118 113700 103761514 509 509 509 509 0
488 20241118 113600 103761514 509 509 509 509 0
489 20241118 113500 103761514 509 509 509 509 0
490 20241118 113400 103761514 509 509 509 509 0
491 20241118 113300 103761514 509 509 509 509 1
492 20241118 113200 103761005 507 507 507 507 8923
493 20241118 113100 99237044 509 509 509 509 0
494 20241118 113000 99237044 509 508 509 508 3704
495 20241118 112900 97355410 510 510 510 509 4297
496 20241118 112800 95166502 510 510 510 510 180
497 20241118 112700 95074702 510 510 510 510 30
498 20241118 112600 95059402 510 510 510 510 210
499 20241118 112500 94952302 510 509 510 509 1635
500 20241118 112400 94120073 510 510 510 510 0
501 20241118 112300 94120073 510 510 510 510 0
502 20241118 112200 94120073 510 510 510 510 0
503 20241118 112100 94120073 510 510 510 510 0
504 20241118 112000 94120073 510 510 510 510 668
505 20241118 111900 93779393 510 510 510 510 15
506 20241118 111800 93771743 510 510 510 510 5154
507 20241118 111700 91143203 510 510 510 510 0
508 20241118 111600 91143203 510 509 510 509 31
509 20241118 111500 91127423 509 509 509 509 0
510 20241118 111400 91127423 509 509 509 509 298
511 20241118 111300 90975741 509 509 509 509 1000
512 20241118 111200 90466741 509 509 509 509 0
513 20241118 111100 90466741 509 509 509 509 0
514 20241118 111000 90466741 509 509 509 509 0
515 20241118 110900 90466741 509 509 509 509 0
516 20241118 110800 90466741 509 508 509 508 82
517 20241118 110700 90425084 508 508 508 508 400
518 20241118 110600 90221884 508 508 508 508 0
519 20241118 110500 90221884 508 508 508 508 0
520 20241118 110400 90221884 508 509 509 507 1547
521 20241118 110300 89435055 509 509 509 509 0
522 20241118 110200 89435055 509 508 509 508 4453
523 20241118 110100 87172930 510 510 510 510 0
524 20241118 110000 87172930 510 510 510 510 0
525 20241118 105900 87172930 510 510 510 510 0
526 20241118 105800 87172930 510 510 510 510 0
527 20241118 105700 87172930 510 508 510 508 2
528 20241118 105600 87171912 510 510 510 510 1
529 20241118 105500 87171402 510 510 510 510 0
530 20241118 105400 87171402 510 510 510 510 1006
531 20241118 105300 86658342 510 510 510 510 0
532 20241118 105200 86658342 510 510 510 510 0
533 20241118 105100 86658342 510 510 510 510 0
534 20241118 105000 86658342 510 510 510 510 0
535 20241118 104900 86658342 510 510 510 510 0
536 20241118 104800 86658342 510 510 510 510 2
537 20241118 104700 86657322 510 510 510 510 0
538 20241118 104600 86657322 510 509 510 509 738
539 20241118 104500 86281656 509 509 509 509 50
540 20241118 104400 86256206 509 509 509 509 1
541 20241118 104300 86255697 510 510 510 510 0
542 20241118 104200 86255697 510 510 510 510 0
543 20241118 104100 86255697 510 510 510 510 50
544 20241118 104000 86230197 510 508 510 508 817
545 20241118 103900 85815155 508 508 508 508 186
546 20241118 103800 85720667 508 508 508 508 0
547 20241118 103700 85720667 508 508 508 508 0
548 20241118 103600 85720667 508 508 508 508 763
549 20241118 103500 85333063 508 508 508 508 0
550 20241118 103400 85333063 508 508 508 508 274
551 20241118 103300 85193871 510 510 510 510 1
552 20241118 103200 85193361 512 512 512 512 0
553 20241118 103100 85193361 512 512 512 512 0
554 20241118 103000 85193361 512 512 512 512 0
555 20241118 102900 85193361 512 508 512 508 5001
556 20241118 102800 82652849 507 507 507 507 0
557 20241118 102700 82652849 507 507 507 507 0
558 20241118 102600 82652849 507 507 507 507 7064
559 20241118 102500 79071401 507 505 507 505 93
560 20241118 102400 79024434 505 505 505 505 10
561 20241118 102300 79019384 505 505 505 505 3
562 20241118 102200 79017869 505 507 507 505 1089
563 20241118 102100 78467922 507 507 507 507 0
564 20241118 102000 78467922 507 505 507 505 5001
565 20241118 101900 75942415 507 506 507 505 7972
566 20241118 101800 71915645 507 507 507 507 0
567 20241118 101700 71915645 507 507 507 507 120
568 20241118 101600 71854805 508 508 508 508 0
569 20241118 101500 71854805 508 509 509 508 215
570 20241118 101400 71745570 509 509 509 509 0
571 20241118 101300 71745570 509 509 509 509 149
572 20241118 101200 71669729 509 509 509 509 100
573 20241118 101100 71618829 509 509 509 509 10
574 20241118 101000 71613739 509 509 509 509 0
575 20241118 100900 71613739 509 509 509 509 14
576 20241118 100800 71606613 509 509 509 509 40
577 20241118 100700 71586253 509 509 509 509 17
578 20241118 100600 71577600 509 509 509 509 614
579 20241118 100500 71265074 509 509 509 509 2
580 20241118 100400 71264056 505 505 505 505 960
581 20241118 100300 70779256 505 509 509 505 520
582 20241118 100200 70516547 509 506 509 505 5071
583 20241118 100100 67955032 509 509 509 509 0
584 20241118 100000 67955032 509 506 509 506 1001
585 20241118 095900 67448523 506 509 509 506 5040
586 20241118 095800 64889100 510 510 510 510 0
587 20241118 095700 64889100 510 510 510 510 2000
588 20241118 095600 63869100 510 510 510 510 0
589 20241118 095500 63869100 510 510 510 510 0
590 20241118 095400 63869100 510 510 510 510 240
591 20241118 095300 63746700 508 508 508 508 1
592 20241118 095200 63746192 510 509 510 508 698
593 20241118 095100 63390939 509 510 510 509 820
594 20241118 095000 62973232 510 510 510 510 1382
595 20241118 094900 62268412 510 510 510 510 302
596 20241118 094800 62114392 509 510 510 509 80
597 20241118 094700 62073632 509 509 509 509 2997
598 20241118 094600 60548159 510 510 510 510 1033
599 20241118 094500 60021329 510 510 510 510 0
600 20241118 094400 60021329 510 510 510 510 0
601 20241118 094300 60021329 510 509 510 509 599
602 20241118 094200 59715850 509 510 510 509 5848
603 20241118 094100 56733870 509 509 509 509 1
604 20241118 094000 56733361 509 509 509 509 5115
605 20241118 093900 54129826 510 510 510 510 1200
606 20241118 093800 53517826 510 510 510 510 0
607 20241118 093700 53517826 510 513 513 510 15039
608 20241118 093600 45829436 513 513 513 513 0
609 20241118 093500 45829436 513 514 514 513 1021
610 20241118 093400 45305662 514 514 514 514 0
611 20241118 093300 45305662 514 514 514 514 0
612 20241118 093200 45305662 514 514 514 514 5
613 20241118 093100 45303092 515 515 515 515 17
614 20241118 093000 45294337 515 515 515 515 19
615 20241118 092900 45284552 514 515 515 514 1040
616 20241118 092800 44749952 515 514 515 514 547
617 20241118 092700 44468447 514 514 514 514 456
618 20241118 092600 44234063 514 514 514 514 1200
619 20241118 092500 43617263 514 514 514 514 0
620 20241118 092400 43617263 514 514 514 514 0
621 20241118 092300 43617263 514 514 514 514 1004
622 20241118 092200 43101207 514 514 514 514 3
623 20241118 092100 43099665 514 514 514 514 17
624 20241118 092000 43090927 514 514 514 514 120
625 20241118 091900 43029247 512 512 512 512 2041
626 20241118 091800 41984255 512 511 512 511 130
627 20241118 091700 41917715 511 510 511 510 3779
628 20241118 091600 39990400 510 510 510 510 94
629 20241118 091500 39942460 510 510 510 510 1152
630 20241118 091400 39354940 511 510 511 510 1000
631 20241118 091300 38844758 510 510 510 510 62
632 20241118 091200 38813138 510 510 510 510 697
633 20241118 091100 38457668 510 510 510 510 2274
634 20241118 091000 37297928 510 510 510 510 0
635 20241118 090900 37297928 510 511 511 510 635
636 20241118 090800 36974073 514 514 514 514 1
637 20241118 090700 36973559 513 514 514 513 750
638 20241118 090600 36588609 515 516 516 515 11
639 20241118 090500 36582943 516 516 516 516 244
640 20241118 090400 36457039 516 517 517 516 65147
641 20241118 090300 2841186 510 510 510 510 0
642 20241118 090200 2841186 510 510 510 510 153
643 20241118 090100 2763156 510 508 510 508 10
644 20241118 090000 2758072 508 508 508 508 5359