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

646
069920/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194400,75835299,819,819,819,819,1040
20241118,194300,75835299,819,819,819,819,0
20241118,194200,75835299,819,819,819,819,0
20241118,194100,75835299,819,819,819,819,0
20241118,194000,75835299,819,819,819,819,0
20241118,193900,75835299,819,819,819,819,0
20241118,193800,75835299,819,819,819,819,0
20241118,193700,75835299,819,819,819,819,0
20241118,193600,75835299,819,819,819,819,0
20241118,193500,75835299,819,819,819,819,0
20241118,193400,75835299,819,819,819,819,0
20241118,193300,75835299,819,819,819,819,0
20241118,193200,75835299,819,819,819,819,0
20241118,193100,75835299,819,819,819,819,0
20241118,193000,75835299,819,819,819,819,0
20241118,192900,75835299,819,819,819,819,0
20241118,192800,75835299,819,819,819,819,0
20241118,192700,75835299,819,819,819,819,0
20241118,192600,75835299,819,819,819,819,0
20241118,192500,75835299,819,819,819,819,0
20241118,192400,75835299,819,819,819,819,0
20241118,192300,75835299,819,819,819,819,0
20241118,192200,75835299,819,819,819,819,0
20241118,192100,75835299,819,819,819,819,0
20241118,192000,75835299,819,819,819,819,0
20241118,191900,75835299,819,819,819,819,0
20241118,191800,75835299,819,819,819,819,0
20241118,191700,75835299,819,819,819,819,0
20241118,191600,75835299,819,819,819,819,0
20241118,191500,75835299,819,819,819,819,0
20241118,191400,75835299,819,819,819,819,1040
20241118,191300,75835299,819,819,819,819,0
20241118,191200,75835299,819,819,819,819,0
20241118,191100,75835299,819,819,819,819,0
20241118,191000,75835299,819,819,819,819,0
20241118,190900,75835299,819,819,819,819,0
20241118,190800,75835299,819,819,819,819,0
20241118,190700,75835299,819,819,819,819,0
20241118,190600,75835299,819,819,819,819,0
20241118,190500,75835299,819,819,819,819,0
20241118,190400,75835299,819,819,819,819,0
20241118,190300,75835299,819,819,819,819,0
20241118,190200,75835299,819,819,819,819,0
20241118,190100,75835299,819,819,819,819,0
20241118,190000,75835299,819,819,819,819,0
20241118,185900,75835299,819,819,819,819,0
20241118,185800,75835299,819,819,819,819,0
20241118,185700,75835299,819,819,819,819,0
20241118,185600,75835299,819,819,819,819,0
20241118,185500,75835299,819,819,819,819,0
20241118,185400,75835299,819,819,819,819,0
20241118,185300,75835299,819,819,819,819,0
20241118,185200,75835299,819,819,819,819,0
20241118,185100,75835299,819,819,819,819,0
20241118,185000,75835299,819,819,819,819,0
20241118,184900,75835299,819,819,819,819,0
20241118,184800,75835299,819,819,819,819,0
20241118,184700,75835299,819,819,819,819,0
20241118,184600,75835299,819,819,819,819,0
20241118,184500,75835299,819,819,819,819,0
20241118,184400,75835299,819,819,819,819,1040
20241118,184300,75835299,819,819,819,819,0
20241118,184200,75835299,819,819,819,819,0
20241118,184100,75835299,819,819,819,819,0
20241118,184000,75835299,819,819,819,819,0
20241118,183900,75835299,819,819,819,819,0
20241118,183800,75835299,819,819,819,819,0
20241118,183700,75835299,819,819,819,819,0
20241118,183600,75835299,819,819,819,819,0
20241118,183500,75835299,819,819,819,819,0
20241118,183400,75835299,819,819,819,819,0
20241118,183300,75835299,819,819,819,819,0
20241118,183200,75835299,819,819,819,819,0
20241118,183100,75835299,819,819,819,819,0
20241118,183000,75835299,819,819,819,819,0
20241118,182900,75835299,819,819,819,819,0
20241118,182800,75835299,819,819,819,819,0
20241118,182700,75835299,819,819,819,819,0
20241118,182600,75835299,819,819,819,819,0
20241118,182500,75835299,819,819,819,819,0
20241118,182400,75835299,819,819,819,819,0
20241118,182300,75835299,819,819,819,819,0
20241118,182200,75835299,819,819,819,819,0
20241118,182100,75835299,819,819,819,819,0
20241118,182000,75835299,819,819,819,819,0
20241118,181900,75835299,819,819,819,819,0
20241118,181800,75835299,819,819,819,819,0
20241118,181700,75835299,819,819,819,819,0
20241118,181600,75835299,819,819,819,819,0
20241118,181500,75835299,819,819,819,819,0
20241118,181400,75835299,819,819,819,819,1040
20241118,181300,75835299,819,819,819,819,0
20241118,181200,75835299,819,819,819,819,0
20241118,181100,75835299,819,819,819,819,0
20241118,181000,75835299,819,819,819,819,0
20241118,180900,75835299,819,819,819,819,0
20241118,180800,75835299,819,819,819,819,0
20241118,180700,75835299,819,819,819,819,0
20241118,180600,75835299,819,819,819,819,0
20241118,180500,75835299,819,819,819,819,0
20241118,180400,75835299,819,819,819,819,0
20241118,180300,75835299,819,819,819,819,0
20241118,180200,75835299,819,819,819,819,0
20241118,180100,75835299,819,819,819,819,0
20241118,180000,75835299,819,819,819,819,0
20241118,175900,75835299,819,819,819,819,0
20241118,175800,75835299,819,819,819,819,0
20241118,175700,75835299,819,819,819,819,0
20241118,175600,75835299,819,819,819,819,0
20241118,175500,75835299,819,819,819,819,0
20241118,175400,75835299,819,819,819,819,0
20241118,175300,75835299,819,819,819,819,0
20241118,175200,75835299,819,819,819,819,0
20241118,175100,75835299,819,819,819,819,0
20241118,175000,75835299,819,819,819,819,0
20241118,174900,75835299,819,819,819,819,0
20241118,174800,75835299,819,819,819,819,0
20241118,174700,75835299,819,819,819,819,0
20241118,174600,75835299,819,819,819,819,0
20241118,174500,75835299,819,819,819,819,0
20241118,174400,75835299,819,819,819,819,1040
20241118,174300,75835299,819,819,819,819,0
20241118,174200,75835299,819,819,819,819,0
20241118,174100,75835299,819,819,819,819,0
20241118,174000,75835299,819,819,819,819,0
20241118,173900,75835299,819,819,819,819,0
20241118,173800,75835299,819,819,819,819,0
20241118,173700,75835299,819,819,819,819,0
20241118,173600,75835299,819,819,819,819,0
20241118,173500,75835299,819,819,819,819,0
20241118,173400,75835299,819,819,819,819,0
20241118,173300,75835299,819,819,819,819,0
20241118,173200,75835299,819,819,819,819,0
20241118,173100,75835299,819,819,819,819,0
20241118,173000,75835299,819,819,819,819,0
20241118,172900,75835299,819,819,819,819,0
20241118,172800,75835299,819,819,819,819,0
20241118,172700,75835299,819,819,819,819,0
20241118,172600,75835299,819,819,819,819,0
20241118,172500,75835299,819,819,819,819,0
20241118,172400,75835299,819,819,819,819,0
20241118,172300,75835299,819,819,819,819,0
20241118,172200,75835299,819,819,819,819,0
20241118,172100,75835299,819,819,819,819,0
20241118,172000,75835299,819,819,819,819,0
20241118,171900,75835299,819,819,819,819,0
20241118,171800,75835299,819,819,819,819,0
20241118,171700,75835299,819,819,819,819,0
20241118,171600,75835299,819,819,819,819,0
20241118,171500,75835299,819,819,819,819,0
20241118,171400,75835299,819,819,819,819,1040
20241118,171300,75835299,819,819,819,819,0
20241118,171200,75835299,819,819,819,819,0
20241118,171100,75835299,819,819,819,819,0
20241118,171000,75835299,819,819,819,819,0
20241118,170900,75835299,819,819,819,819,0
20241118,170800,75835299,819,819,819,819,0
20241118,170700,75835299,819,819,819,819,0
20241118,170600,75835299,819,819,819,819,0
20241118,170500,75835299,819,819,819,819,0
20241118,170400,75835299,819,819,819,819,0
20241118,170300,75835299,819,819,819,819,0
20241118,170200,75835299,819,819,819,819,0
20241118,170100,75835299,819,819,819,819,0
20241118,170000,75835299,819,819,819,819,0
20241118,165900,75835299,819,819,819,819,0
20241118,165800,75835299,819,819,819,819,0
20241118,165700,75835299,819,819,819,819,0
20241118,165600,75835299,819,819,819,819,0
20241118,165500,75835299,819,819,819,819,0
20241118,165400,75835299,819,819,819,819,0
20241118,165300,75835299,819,819,819,819,0
20241118,165200,75835299,819,819,819,819,0
20241118,165100,75835299,819,819,819,819,0
20241118,165000,75835299,819,819,819,819,0
20241118,164900,75835299,819,819,819,819,0
20241118,164800,75835299,819,819,819,819,0
20241118,164700,75835299,819,819,819,819,0
20241118,164600,75835299,819,819,819,819,0
20241118,164500,75835299,819,819,819,819,0
20241118,164400,75835299,819,819,819,819,1040
20241118,164300,75835299,819,819,819,819,0
20241118,164200,75835299,819,819,819,819,0
20241118,164100,75835299,819,819,819,819,0
20241118,164000,75835299,819,819,819,819,0
20241118,163900,75835299,819,819,819,819,0
20241118,163800,75835299,819,819,819,819,0
20241118,163700,75835299,819,819,819,819,0
20241118,163600,75835299,819,819,819,819,0
20241118,163500,75835299,819,819,819,819,0
20241118,163400,75835299,819,819,819,819,0
20241118,163300,75835299,819,819,819,819,0
20241118,163200,75835299,819,819,819,819,0
20241118,163100,75835299,819,819,819,819,0
20241118,163000,75835299,819,819,819,819,0
20241118,162900,75835299,819,819,819,819,0
20241118,162800,75835299,819,819,819,819,0
20241118,162700,75835299,819,819,819,819,0
20241118,162600,75835299,819,819,819,819,0
20241118,162500,75835299,819,819,819,819,0
20241118,162400,75835299,819,819,819,819,0
20241118,162300,75835299,819,819,819,819,0
20241118,162200,75835299,819,819,819,819,0
20241118,162100,75835299,819,819,819,819,0
20241118,162000,75835299,819,819,819,819,0
20241118,161900,75835299,819,819,819,819,0
20241118,161800,75835299,819,819,819,819,0
20241118,161700,75835299,819,819,819,819,0
20241118,161600,75835299,819,819,819,819,0
20241118,161500,75835299,819,819,819,819,0
20241118,161400,75835299,819,819,819,819,1040
20241118,161300,75835299,819,819,819,819,0
20241118,161200,75835299,819,819,819,819,0
20241118,161100,75835299,819,819,819,819,0
20241118,161000,75835299,819,819,819,819,0
20241118,160900,75835299,819,819,819,819,0
20241118,160800,75835299,819,819,819,819,0
20241118,160700,75835299,819,819,819,819,0
20241118,160600,75835299,819,819,819,819,0
20241118,160500,75835299,819,819,819,819,0
20241118,160400,75835299,819,819,819,819,0
20241118,160300,75835299,819,819,819,819,0
20241118,160200,75835299,819,819,819,819,0
20241118,160100,75835299,819,819,819,819,0
20241118,160000,75835299,819,819,819,819,0
20241118,155900,75835299,819,819,819,819,0
20241118,155800,75835299,819,819,819,819,0
20241118,155700,75835299,819,819,819,819,0
20241118,155600,75835299,819,819,819,819,0
20241118,155500,75835299,819,819,819,819,0
20241118,155400,75835299,819,819,819,819,0
20241118,155300,75835299,819,819,819,819,0
20241118,155200,75835299,819,819,819,819,0
20241118,155100,75835299,819,819,819,819,0
20241118,155000,75835299,819,819,819,819,0
20241118,154900,75835299,819,819,819,819,0
20241118,154800,75835299,819,819,819,819,0
20241118,154700,75835299,819,819,819,819,0
20241118,154600,75835299,819,819,819,819,0
20241118,154500,75835299,819,819,819,819,0
20241118,154400,75835299,819,819,819,819,1040
20241118,154300,75835299,819,819,819,819,0
20241118,154200,75835299,819,819,819,819,0
20241118,154100,75835299,819,819,819,819,0
20241118,154000,75835299,819,819,819,819,0
20241118,153900,75835299,819,819,819,819,0
20241118,153800,75835299,819,819,819,819,0
20241118,153700,75835299,819,819,819,819,0
20241118,153600,75835299,819,819,819,819,0
20241118,153500,75835299,819,819,819,819,0
20241118,153400,75835299,819,819,819,819,0
20241118,153300,75835299,819,819,819,819,0
20241118,153200,75835299,819,819,819,819,0
20241118,153100,75835299,819,819,819,819,0
20241118,153000,75835299,819,819,819,819,1040
20241118,152900,74983539,820,820,820,820,0
20241118,152800,74983539,820,820,820,820,0
20241118,152700,74983539,820,820,820,820,0
20241118,152600,74983539,820,820,820,820,0
20241118,152500,74983539,820,820,820,820,0
20241118,152400,74983539,820,820,820,820,0
20241118,152300,74983539,820,820,820,820,0
20241118,152200,74983539,820,820,820,820,0
20241118,152100,74983539,820,820,820,820,0
20241118,152000,74983539,820,820,820,820,0
20241118,151900,74983539,820,814,820,805,3144
20241118,151800,72419736,817,817,817,817,0
20241118,151700,72419736,817,817,817,817,0
20241118,151600,72419736,817,804,817,804,133
20241118,151500,72312033,817,815,817,815,48
20241118,151400,72272832,819,819,819,819,0
20241118,151300,72272832,819,809,819,809,3000
20241118,151200,69823737,801,803,808,801,11689
20241118,151100,60423769,803,803,803,803,0
20241118,151000,60423769,803,803,803,803,16
20241118,150900,60410921,803,803,803,803,10
20241118,150800,60402891,803,803,803,803,0
20241118,150700,60402891,803,803,803,803,200
20241118,150600,60242291,803,803,803,803,0
20241118,150500,60242291,803,803,803,803,0
20241118,150400,60242291,803,803,803,803,0
20241118,150300,60242291,803,803,803,803,212
20241118,150200,60072055,803,803,803,803,0
20241118,150100,60072055,803,803,803,803,1
20241118,150000,60071252,802,802,802,802,20
20241118,145900,60055212,803,803,803,803,0
20241118,145800,60055212,803,803,803,803,0
20241118,145700,60055212,803,803,803,803,94
20241118,145600,59979730,803,803,803,803,6
20241118,145500,59974912,802,802,802,802,300
20241118,145400,59734312,802,802,802,802,90
20241118,145300,59662132,803,803,803,803,0
20241118,145200,59662132,803,800,803,800,120
20241118,145100,59566129,803,803,803,803,1
20241118,145000,59565326,800,800,800,800,1650
20241118,144900,58245326,800,800,800,800,0
20241118,144800,58245326,800,800,800,800,10
20241118,144700,58237326,800,800,800,800,0
20241118,144600,58237326,800,800,800,800,11
20241118,144500,58228526,803,803,803,803,7
20241118,144400,58222905,799,800,800,799,942
20241118,144300,57469314,803,803,803,803,0
20241118,144200,57469314,803,803,803,803,0
20241118,144100,57469314,803,802,803,802,6
20241118,144000,57464501,802,802,802,802,1
20241118,143900,57463699,799,800,800,799,91
20241118,143800,57390950,800,800,800,800,0
20241118,143700,57390950,800,800,800,800,260
20241118,143600,57182950,800,800,800,800,0
20241118,143500,57182950,800,800,800,800,0
20241118,143400,57182950,800,800,800,800,70
20241118,143300,57126950,803,803,803,803,0
20241118,143200,57126950,803,803,803,803,0
20241118,143100,57126950,803,803,803,803,0
20241118,143000,57126950,803,803,803,803,0
20241118,142900,57126950,803,803,803,803,0
20241118,142800,57126950,803,803,803,803,0
20241118,142700,57126950,803,803,803,803,0
20241118,142600,57126950,803,803,803,803,0
20241118,142500,57126950,803,803,803,803,1
20241118,142400,57126147,799,799,799,799,0
20241118,142300,57126147,799,800,800,799,69
20241118,142200,57071007,800,800,800,800,0
20241118,142100,57071007,800,800,800,800,0
20241118,142000,57071007,800,800,800,800,0
20241118,141900,57071007,800,800,800,800,0
20241118,141800,57071007,800,800,800,800,0
20241118,141700,57071007,800,800,800,800,0
20241118,141600,57071007,800,800,800,800,1
20241118,141500,57070207,800,803,803,799,1370
20241118,141400,55970563,803,803,803,803,0
20241118,141300,55970563,803,803,803,803,1
20241118,141200,55969760,802,802,802,802,0
20241118,141100,55969760,802,802,802,802,25
20241118,141000,55949710,800,800,800,800,0
20241118,140900,55949710,800,801,801,800,18
20241118,140800,55935301,803,803,803,803,0
20241118,140700,55935301,803,800,803,800,122
20241118,140600,55837619,801,801,801,801,10
20241118,140500,55829609,802,802,802,802,0
20241118,140400,55829609,802,802,802,802,0
20241118,140300,55829609,802,795,802,791,1031
20241118,140200,55012921,796,797,797,796,86
20241118,140100,54944464,797,797,797,797,112
20241118,140000,54855200,798,798,798,798,0
20241118,135900,54855200,798,798,798,798,61
20241118,135800,54806522,798,798,798,798,3
20241118,135700,54804128,797,804,804,797,1078
20241118,135600,53942847,805,805,805,805,0
20241118,135500,53942847,805,805,805,805,0
20241118,135400,53942847,805,805,805,805,0
20241118,135300,53942847,805,805,805,805,0
20241118,135200,53942847,805,805,805,805,0
20241118,135100,53942847,805,805,805,805,0
20241118,135000,53942847,805,805,805,805,0
20241118,134900,53942847,805,805,805,805,0
20241118,134800,53942847,805,805,805,805,0
20241118,134700,53942847,805,805,805,805,0
20241118,134600,53942847,805,805,805,805,1
20241118,134500,53942042,805,805,805,805,0
20241118,134400,53942042,805,805,805,805,0
20241118,134300,53942042,805,805,805,805,0
20241118,134200,53942042,805,805,805,805,1000
20241118,134100,53137042,805,805,805,805,0
20241118,134000,53137042,805,805,805,805,0
20241118,133900,53137042,805,805,805,805,0
20241118,133800,53137042,805,805,805,805,0
20241118,133700,53137042,805,805,805,805,0
20241118,133600,53137042,805,805,805,805,0
20241118,133500,53137042,805,805,805,805,0
20241118,133400,53137042,805,805,805,805,0
20241118,133300,53137042,805,805,805,805,0
20241118,133200,53137042,805,805,805,805,10
20241118,133100,53128992,805,805,805,805,0
20241118,133000,53128992,805,805,805,805,0
20241118,132900,53128992,805,805,805,805,0
20241118,132800,53128992,805,805,805,805,0
20241118,132700,53128992,805,805,805,805,7
20241118,132600,53123357,805,805,805,805,0
20241118,132500,53123357,805,805,805,805,6
20241118,132400,53118527,805,805,805,805,280
20241118,132300,52893127,805,805,805,805,100
20241118,132200,52812627,805,805,805,805,200
20241118,132100,52651627,805,805,805,805,420
20241118,132000,52313527,805,805,805,804,2061
20241118,131900,50654431,805,805,805,805,0
20241118,131800,50654431,805,805,805,805,0
20241118,131700,50654431,805,805,805,805,0
20241118,131600,50654431,805,805,805,805,0
20241118,131500,50654431,805,805,805,805,0
20241118,131400,50654431,805,805,805,805,0
20241118,131300,50654431,805,805,805,805,0
20241118,131200,50654431,805,805,805,805,0
20241118,131100,50654431,805,805,805,805,2
20241118,131000,50652821,805,805,805,805,9
20241118,130900,50645576,806,806,806,806,0
20241118,130800,50645576,806,806,806,806,0
20241118,130700,50645576,806,806,806,806,0
20241118,130600,50645576,806,805,806,805,2
20241118,130500,50643965,799,799,799,799,0
20241118,130400,50643965,799,807,807,798,3275
20241118,130300,48025201,808,808,808,808,0
20241118,130200,48025201,808,808,808,808,0
20241118,130100,48025201,808,814,814,808,69
20241118,130000,47969443,808,809,809,808,10
20241118,125900,47961354,810,810,810,810,0
20241118,125800,47961354,810,810,810,810,47
20241118,125700,47923284,815,815,815,815,0
20241118,125600,47923284,815,815,815,815,0
20241118,125500,47923284,815,815,815,815,0
20241118,125400,47923284,815,815,815,815,0
20241118,125300,47923284,815,815,815,815,0
20241118,125200,47923284,815,815,815,815,0
20241118,125100,47923284,815,815,815,815,0
20241118,125000,47923284,815,815,815,815,0
20241118,124900,47923284,815,815,815,815,0
20241118,124800,47923284,815,815,815,815,0
20241118,124700,47923284,815,815,815,815,0
20241118,124600,47923284,815,815,815,815,0
20241118,124500,47923284,815,815,815,815,0
20241118,124400,47923284,815,815,815,815,0
20241118,124300,47923284,815,815,815,815,0
20241118,124200,47923284,815,815,815,815,0
20241118,124100,47923284,815,815,815,815,0
20241118,124000,47923284,815,815,815,815,3
20241118,123900,47920839,815,815,815,815,0
20241118,123800,47920839,815,815,815,815,0
20241118,123700,47920839,815,815,815,815,2
20241118,123600,47919209,815,815,815,815,0
20241118,123500,47919209,815,815,815,815,0
20241118,123400,47919209,815,815,815,815,0
20241118,123300,47919209,815,815,815,815,0
20241118,123200,47919209,815,815,815,815,0
20241118,123100,47919209,815,815,815,815,0
20241118,123000,47919209,815,814,815,814,80
20241118,122900,47854062,815,815,815,815,0
20241118,122800,47854062,815,815,815,815,0
20241118,122700,47854062,815,815,815,815,0
20241118,122600,47854062,815,815,815,815,0
20241118,122500,47854062,815,815,815,815,0
20241118,122400,47854062,815,815,815,815,0
20241118,122300,47854062,815,815,815,815,0
20241118,122200,47854062,815,815,815,815,9
20241118,122100,47846727,815,810,815,810,70
20241118,122000,47790022,810,810,810,810,21
20241118,121900,47773012,809,808,809,805,278
20241118,121800,47549129,809,811,811,809,61
20241118,121700,47499701,811,811,811,811,0
20241118,121600,47499701,811,811,811,811,0
20241118,121500,47499701,811,811,811,811,0
20241118,121400,47499701,811,811,811,811,0
20241118,121300,47499701,811,811,811,811,0
20241118,121200,47499701,811,811,811,811,0
20241118,121100,47499701,811,811,811,811,0
20241118,121000,47499701,811,811,811,811,0
20241118,120900,47499701,811,811,811,811,1
20241118,120800,47498890,811,811,811,811,0
20241118,120700,47498890,811,811,811,811,0
20241118,120600,47498890,811,812,813,811,19
20241118,120500,47483454,814,814,814,814,0
20241118,120400,47483454,814,814,814,814,0
20241118,120300,47483454,814,814,814,814,0
20241118,120200,47483454,814,814,814,814,0
20241118,120100,47483454,814,814,814,814,0
20241118,120000,47483454,814,814,814,814,0
20241118,115900,47483454,814,811,814,810,10
20241118,115800,47475342,811,812,812,811,9
20241118,115700,47468035,812,814,814,812,30
20241118,115600,47443626,814,814,814,814,80
20241118,115500,47378506,817,817,817,817,0
20241118,115400,47378506,817,817,817,817,0
20241118,115300,47378506,817,817,817,817,0
20241118,115200,47378506,817,817,817,817,3
20241118,115100,47376055,817,817,817,817,0
20241118,115000,47376055,817,817,817,817,0
20241118,114900,47376055,817,817,817,817,0
20241118,114800,47376055,817,817,817,817,0
20241118,114700,47376055,817,817,817,817,0
20241118,114600,47376055,817,817,817,817,0
20241118,114500,47376055,817,817,817,817,0
20241118,114400,47376055,817,817,817,817,0
20241118,114300,47376055,817,817,817,817,0
20241118,114200,47376055,817,817,817,817,0
20241118,114100,47376055,817,817,817,817,0
20241118,114000,47376055,817,817,817,817,1
20241118,113900,47375238,813,813,813,813,0
20241118,113800,47375238,813,813,813,813,0
20241118,113700,47375238,813,813,813,813,2
20241118,113600,47373612,817,817,817,817,0
20241118,113500,47373612,817,817,817,817,1
20241118,113400,47372795,818,818,818,818,0
20241118,113300,47372795,818,818,818,818,0
20241118,113200,47372795,818,818,818,818,0
20241118,113100,47372795,818,818,818,818,0
20241118,113000,47372795,818,818,818,818,0
20241118,112900,47372795,818,818,818,818,0
20241118,112800,47372795,818,818,818,818,0
20241118,112700,47372795,818,818,818,818,0
20241118,112600,47372795,818,818,818,818,0
20241118,112500,47372795,818,818,818,818,0
20241118,112400,47372795,818,818,818,818,15
20241118,112300,47360525,818,818,818,818,0
20241118,112200,47360525,818,811,818,811,980
20241118,112100,46565628,811,811,811,811,0
20241118,112000,46565628,811,811,811,811,0
20241118,111900,46565628,811,807,811,807,764
20241118,111800,45948366,802,802,802,802,0
20241118,111700,45948366,802,802,802,802,499
20241118,111600,45548168,807,807,807,807,0
20241118,111500,45548168,807,807,807,807,0
20241118,111400,45548168,807,807,807,807,0
20241118,111300,45548168,807,807,807,807,0
20241118,111200,45548168,807,807,807,807,0
20241118,111100,45548168,807,807,807,807,0
20241118,111000,45548168,807,807,807,807,0
20241118,110900,45548168,807,807,807,807,1
20241118,110800,45547361,810,810,810,810,0
20241118,110700,45547361,810,810,810,810,0
20241118,110600,45547361,810,810,810,810,0
20241118,110500,45547361,810,810,810,810,0
20241118,110400,45547361,810,810,810,810,0
20241118,110300,45547361,810,810,810,810,0
20241118,110200,45547361,810,806,810,806,2
20241118,110100,45545745,808,808,808,808,0
20241118,110000,45545745,808,802,808,799,8678
20241118,105900,38604762,811,811,811,811,0
20241118,105800,38604762,811,811,811,811,0
20241118,105700,38604762,811,811,811,811,0
20241118,105600,38604762,811,811,811,811,0
20241118,105500,38604762,811,811,811,811,10
20241118,105400,38596652,811,808,811,808,250
20241118,105300,38394545,801,801,801,801,0
20241118,105200,38394545,801,807,807,800,4031
20241118,105100,35162976,811,811,811,811,0
20241118,105000,35162976,811,811,811,811,0
20241118,104900,35162976,811,807,811,807,585
20241118,104800,34690877,811,811,811,811,0
20241118,104700,34690877,811,811,811,811,0
20241118,104600,34690877,811,811,811,811,0
20241118,104500,34690877,811,811,811,811,73
20241118,104400,34631674,812,812,812,812,0
20241118,104300,34631674,812,812,812,812,0
20241118,104200,34631674,812,812,812,812,9
20241118,104100,34624366,812,812,812,812,0
20241118,104000,34624366,812,812,812,812,10
20241118,103900,34616246,813,813,813,813,0
20241118,103800,34616246,813,813,813,813,0
20241118,103700,34616246,813,813,813,813,0
20241118,103600,34616246,813,813,813,813,0
20241118,103500,34616246,813,813,813,813,0
20241118,103400,34616246,813,813,813,813,0
20241118,103300,34616246,813,813,813,813,1
20241118,103200,34615433,807,807,807,807,0
20241118,103100,34615433,807,807,807,807,600
20241118,103000,34131233,813,813,813,813,0
20241118,102900,34131233,813,813,813,813,0
20241118,102800,34131233,813,813,813,813,0
20241118,102700,34131233,813,813,813,813,0
20241118,102600,34131233,813,810,813,810,100
20241118,102500,34050031,807,807,807,807,448
20241118,102400,33688495,807,807,807,807,776
20241118,102300,33062263,807,807,807,807,0
20241118,102200,33062263,807,807,807,807,648
20241118,102100,32539327,807,813,813,807,1350
20241118,102000,31449172,813,813,813,813,251
20241118,101900,31245109,813,813,813,813,0
20241118,101800,31245109,813,813,813,813,276
20241118,101700,31020721,814,814,814,814,218
20241118,101600,30843269,814,814,814,814,0
20241118,101500,30843269,814,814,814,814,0
20241118,101400,30843269,814,814,814,814,0
20241118,101300,30843269,814,814,814,814,2
20241118,101200,30841641,814,814,814,814,5
20241118,101100,30837571,818,818,818,818,0
20241118,101000,30837571,818,818,818,818,0
20241118,100900,30837571,818,818,818,818,0
20241118,100800,30837571,818,818,818,818,0
20241118,100700,30837571,818,818,818,818,7
20241118,100600,30831845,818,818,818,818,7
20241118,100500,30826119,818,818,818,818,2
20241118,100400,30824483,818,818,818,818,5
20241118,100300,30820393,818,818,818,818,7
20241118,100200,30814667,818,818,818,818,6
20241118,100100,30809759,818,818,818,817,4
20241118,100000,30806488,817,819,819,817,2
20241118,095900,30804852,819,819,819,819,3
20241118,095800,30802395,819,819,819,819,1
20241118,095700,30801576,819,819,819,819,1
20241118,095600,30800757,820,818,820,818,11
20241118,095500,30791753,818,818,818,818,2
20241118,095400,30790117,820,813,820,813,1113
20241118,095300,29884659,813,813,813,813,1
20241118,095200,29883846,813,813,813,813,1
20241118,095100,29883033,813,813,813,813,1
20241118,095000,29882220,813,813,813,813,0
20241118,094900,29882220,813,813,813,813,0
20241118,094800,29882220,813,813,813,813,1
20241118,094700,29881407,806,806,806,806,4339
20241118,094600,26384173,806,806,806,806,0
20241118,094500,26384173,806,812,812,806,2633
20241118,094400,24255791,814,814,814,814,0
20241118,094300,24255791,814,814,814,814,0
20241118,094200,24255791,814,814,814,814,10
20241118,094100,24247651,814,814,814,814,0
20241118,094000,24247651,814,814,814,814,0
20241118,093900,24247651,814,814,814,814,0
20241118,093800,24247651,814,814,814,814,122
20241118,093700,24148343,814,814,814,814,142
20241118,093600,24032755,813,814,814,813,11
20241118,093500,24023810,814,814,814,814,0
20241118,093400,24023810,814,814,814,814,0
20241118,093300,24023810,814,814,814,814,0
20241118,093200,24023810,814,814,814,814,3
20241118,093100,24021368,814,814,814,814,0
20241118,093000,24021368,814,814,814,814,21
20241118,092900,24004274,814,814,814,814,2
20241118,092800,24002646,813,813,813,813,0
20241118,092700,24002646,813,813,813,813,20
20241118,092600,23986386,812,812,812,812,300
20241118,092500,23742786,814,814,814,814,20
20241118,092400,23726506,814,814,814,814,0
20241118,092300,23726506,814,814,814,814,0
20241118,092200,23726506,814,814,814,814,1
20241118,092100,23725692,814,813,814,813,85
20241118,092000,23656586,813,813,813,813,0
20241118,091900,23656586,813,813,813,813,1
20241118,091800,23655773,801,810,810,801,684
20241118,091700,23102795,810,810,810,810,10
20241118,091600,23094695,810,810,810,810,0
20241118,091500,23094695,810,801,810,801,111
20241118,091400,23005775,815,815,815,815,0
20241118,091300,23005775,815,810,815,801,4857
20241118,091200,19089174,805,805,805,805,1429
20241118,091100,17938829,810,810,810,810,0
20241118,091000,17938829,810,817,817,810,1917
20241118,090900,16384958,818,816,818,815,17
20241118,090800,16371087,818,818,818,818,0
20241118,090700,16371087,818,829,829,818,107
20241118,090600,16283346,820,833,833,820,16
20241118,090500,16270213,821,826,826,821,8785
20241118,090400,9040358,837,833,837,833,24
20241118,090300,9020292,826,826,826,826,20
20241118,090200,9003772,836,836,836,836,219
20241118,090100,8820688,826,853,853,826,5528
20241118,090000,4188057,873,899,899,852,4755
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 194400 75835299 819 819 819 819 1040
3 20241118 194300 75835299 819 819 819 819 0
4 20241118 194200 75835299 819 819 819 819 0
5 20241118 194100 75835299 819 819 819 819 0
6 20241118 194000 75835299 819 819 819 819 0
7 20241118 193900 75835299 819 819 819 819 0
8 20241118 193800 75835299 819 819 819 819 0
9 20241118 193700 75835299 819 819 819 819 0
10 20241118 193600 75835299 819 819 819 819 0
11 20241118 193500 75835299 819 819 819 819 0
12 20241118 193400 75835299 819 819 819 819 0
13 20241118 193300 75835299 819 819 819 819 0
14 20241118 193200 75835299 819 819 819 819 0
15 20241118 193100 75835299 819 819 819 819 0
16 20241118 193000 75835299 819 819 819 819 0
17 20241118 192900 75835299 819 819 819 819 0
18 20241118 192800 75835299 819 819 819 819 0
19 20241118 192700 75835299 819 819 819 819 0
20 20241118 192600 75835299 819 819 819 819 0
21 20241118 192500 75835299 819 819 819 819 0
22 20241118 192400 75835299 819 819 819 819 0
23 20241118 192300 75835299 819 819 819 819 0
24 20241118 192200 75835299 819 819 819 819 0
25 20241118 192100 75835299 819 819 819 819 0
26 20241118 192000 75835299 819 819 819 819 0
27 20241118 191900 75835299 819 819 819 819 0
28 20241118 191800 75835299 819 819 819 819 0
29 20241118 191700 75835299 819 819 819 819 0
30 20241118 191600 75835299 819 819 819 819 0
31 20241118 191500 75835299 819 819 819 819 0
32 20241118 191400 75835299 819 819 819 819 1040
33 20241118 191300 75835299 819 819 819 819 0
34 20241118 191200 75835299 819 819 819 819 0
35 20241118 191100 75835299 819 819 819 819 0
36 20241118 191000 75835299 819 819 819 819 0
37 20241118 190900 75835299 819 819 819 819 0
38 20241118 190800 75835299 819 819 819 819 0
39 20241118 190700 75835299 819 819 819 819 0
40 20241118 190600 75835299 819 819 819 819 0
41 20241118 190500 75835299 819 819 819 819 0
42 20241118 190400 75835299 819 819 819 819 0
43 20241118 190300 75835299 819 819 819 819 0
44 20241118 190200 75835299 819 819 819 819 0
45 20241118 190100 75835299 819 819 819 819 0
46 20241118 190000 75835299 819 819 819 819 0
47 20241118 185900 75835299 819 819 819 819 0
48 20241118 185800 75835299 819 819 819 819 0
49 20241118 185700 75835299 819 819 819 819 0
50 20241118 185600 75835299 819 819 819 819 0
51 20241118 185500 75835299 819 819 819 819 0
52 20241118 185400 75835299 819 819 819 819 0
53 20241118 185300 75835299 819 819 819 819 0
54 20241118 185200 75835299 819 819 819 819 0
55 20241118 185100 75835299 819 819 819 819 0
56 20241118 185000 75835299 819 819 819 819 0
57 20241118 184900 75835299 819 819 819 819 0
58 20241118 184800 75835299 819 819 819 819 0
59 20241118 184700 75835299 819 819 819 819 0
60 20241118 184600 75835299 819 819 819 819 0
61 20241118 184500 75835299 819 819 819 819 0
62 20241118 184400 75835299 819 819 819 819 1040
63 20241118 184300 75835299 819 819 819 819 0
64 20241118 184200 75835299 819 819 819 819 0
65 20241118 184100 75835299 819 819 819 819 0
66 20241118 184000 75835299 819 819 819 819 0
67 20241118 183900 75835299 819 819 819 819 0
68 20241118 183800 75835299 819 819 819 819 0
69 20241118 183700 75835299 819 819 819 819 0
70 20241118 183600 75835299 819 819 819 819 0
71 20241118 183500 75835299 819 819 819 819 0
72 20241118 183400 75835299 819 819 819 819 0
73 20241118 183300 75835299 819 819 819 819 0
74 20241118 183200 75835299 819 819 819 819 0
75 20241118 183100 75835299 819 819 819 819 0
76 20241118 183000 75835299 819 819 819 819 0
77 20241118 182900 75835299 819 819 819 819 0
78 20241118 182800 75835299 819 819 819 819 0
79 20241118 182700 75835299 819 819 819 819 0
80 20241118 182600 75835299 819 819 819 819 0
81 20241118 182500 75835299 819 819 819 819 0
82 20241118 182400 75835299 819 819 819 819 0
83 20241118 182300 75835299 819 819 819 819 0
84 20241118 182200 75835299 819 819 819 819 0
85 20241118 182100 75835299 819 819 819 819 0
86 20241118 182000 75835299 819 819 819 819 0
87 20241118 181900 75835299 819 819 819 819 0
88 20241118 181800 75835299 819 819 819 819 0
89 20241118 181700 75835299 819 819 819 819 0
90 20241118 181600 75835299 819 819 819 819 0
91 20241118 181500 75835299 819 819 819 819 0
92 20241118 181400 75835299 819 819 819 819 1040
93 20241118 181300 75835299 819 819 819 819 0
94 20241118 181200 75835299 819 819 819 819 0
95 20241118 181100 75835299 819 819 819 819 0
96 20241118 181000 75835299 819 819 819 819 0
97 20241118 180900 75835299 819 819 819 819 0
98 20241118 180800 75835299 819 819 819 819 0
99 20241118 180700 75835299 819 819 819 819 0
100 20241118 180600 75835299 819 819 819 819 0
101 20241118 180500 75835299 819 819 819 819 0
102 20241118 180400 75835299 819 819 819 819 0
103 20241118 180300 75835299 819 819 819 819 0
104 20241118 180200 75835299 819 819 819 819 0
105 20241118 180100 75835299 819 819 819 819 0
106 20241118 180000 75835299 819 819 819 819 0
107 20241118 175900 75835299 819 819 819 819 0
108 20241118 175800 75835299 819 819 819 819 0
109 20241118 175700 75835299 819 819 819 819 0
110 20241118 175600 75835299 819 819 819 819 0
111 20241118 175500 75835299 819 819 819 819 0
112 20241118 175400 75835299 819 819 819 819 0
113 20241118 175300 75835299 819 819 819 819 0
114 20241118 175200 75835299 819 819 819 819 0
115 20241118 175100 75835299 819 819 819 819 0
116 20241118 175000 75835299 819 819 819 819 0
117 20241118 174900 75835299 819 819 819 819 0
118 20241118 174800 75835299 819 819 819 819 0
119 20241118 174700 75835299 819 819 819 819 0
120 20241118 174600 75835299 819 819 819 819 0
121 20241118 174500 75835299 819 819 819 819 0
122 20241118 174400 75835299 819 819 819 819 1040
123 20241118 174300 75835299 819 819 819 819 0
124 20241118 174200 75835299 819 819 819 819 0
125 20241118 174100 75835299 819 819 819 819 0
126 20241118 174000 75835299 819 819 819 819 0
127 20241118 173900 75835299 819 819 819 819 0
128 20241118 173800 75835299 819 819 819 819 0
129 20241118 173700 75835299 819 819 819 819 0
130 20241118 173600 75835299 819 819 819 819 0
131 20241118 173500 75835299 819 819 819 819 0
132 20241118 173400 75835299 819 819 819 819 0
133 20241118 173300 75835299 819 819 819 819 0
134 20241118 173200 75835299 819 819 819 819 0
135 20241118 173100 75835299 819 819 819 819 0
136 20241118 173000 75835299 819 819 819 819 0
137 20241118 172900 75835299 819 819 819 819 0
138 20241118 172800 75835299 819 819 819 819 0
139 20241118 172700 75835299 819 819 819 819 0
140 20241118 172600 75835299 819 819 819 819 0
141 20241118 172500 75835299 819 819 819 819 0
142 20241118 172400 75835299 819 819 819 819 0
143 20241118 172300 75835299 819 819 819 819 0
144 20241118 172200 75835299 819 819 819 819 0
145 20241118 172100 75835299 819 819 819 819 0
146 20241118 172000 75835299 819 819 819 819 0
147 20241118 171900 75835299 819 819 819 819 0
148 20241118 171800 75835299 819 819 819 819 0
149 20241118 171700 75835299 819 819 819 819 0
150 20241118 171600 75835299 819 819 819 819 0
151 20241118 171500 75835299 819 819 819 819 0
152 20241118 171400 75835299 819 819 819 819 1040
153 20241118 171300 75835299 819 819 819 819 0
154 20241118 171200 75835299 819 819 819 819 0
155 20241118 171100 75835299 819 819 819 819 0
156 20241118 171000 75835299 819 819 819 819 0
157 20241118 170900 75835299 819 819 819 819 0
158 20241118 170800 75835299 819 819 819 819 0
159 20241118 170700 75835299 819 819 819 819 0
160 20241118 170600 75835299 819 819 819 819 0
161 20241118 170500 75835299 819 819 819 819 0
162 20241118 170400 75835299 819 819 819 819 0
163 20241118 170300 75835299 819 819 819 819 0
164 20241118 170200 75835299 819 819 819 819 0
165 20241118 170100 75835299 819 819 819 819 0
166 20241118 170000 75835299 819 819 819 819 0
167 20241118 165900 75835299 819 819 819 819 0
168 20241118 165800 75835299 819 819 819 819 0
169 20241118 165700 75835299 819 819 819 819 0
170 20241118 165600 75835299 819 819 819 819 0
171 20241118 165500 75835299 819 819 819 819 0
172 20241118 165400 75835299 819 819 819 819 0
173 20241118 165300 75835299 819 819 819 819 0
174 20241118 165200 75835299 819 819 819 819 0
175 20241118 165100 75835299 819 819 819 819 0
176 20241118 165000 75835299 819 819 819 819 0
177 20241118 164900 75835299 819 819 819 819 0
178 20241118 164800 75835299 819 819 819 819 0
179 20241118 164700 75835299 819 819 819 819 0
180 20241118 164600 75835299 819 819 819 819 0
181 20241118 164500 75835299 819 819 819 819 0
182 20241118 164400 75835299 819 819 819 819 1040
183 20241118 164300 75835299 819 819 819 819 0
184 20241118 164200 75835299 819 819 819 819 0
185 20241118 164100 75835299 819 819 819 819 0
186 20241118 164000 75835299 819 819 819 819 0
187 20241118 163900 75835299 819 819 819 819 0
188 20241118 163800 75835299 819 819 819 819 0
189 20241118 163700 75835299 819 819 819 819 0
190 20241118 163600 75835299 819 819 819 819 0
191 20241118 163500 75835299 819 819 819 819 0
192 20241118 163400 75835299 819 819 819 819 0
193 20241118 163300 75835299 819 819 819 819 0
194 20241118 163200 75835299 819 819 819 819 0
195 20241118 163100 75835299 819 819 819 819 0
196 20241118 163000 75835299 819 819 819 819 0
197 20241118 162900 75835299 819 819 819 819 0
198 20241118 162800 75835299 819 819 819 819 0
199 20241118 162700 75835299 819 819 819 819 0
200 20241118 162600 75835299 819 819 819 819 0
201 20241118 162500 75835299 819 819 819 819 0
202 20241118 162400 75835299 819 819 819 819 0
203 20241118 162300 75835299 819 819 819 819 0
204 20241118 162200 75835299 819 819 819 819 0
205 20241118 162100 75835299 819 819 819 819 0
206 20241118 162000 75835299 819 819 819 819 0
207 20241118 161900 75835299 819 819 819 819 0
208 20241118 161800 75835299 819 819 819 819 0
209 20241118 161700 75835299 819 819 819 819 0
210 20241118 161600 75835299 819 819 819 819 0
211 20241118 161500 75835299 819 819 819 819 0
212 20241118 161400 75835299 819 819 819 819 1040
213 20241118 161300 75835299 819 819 819 819 0
214 20241118 161200 75835299 819 819 819 819 0
215 20241118 161100 75835299 819 819 819 819 0
216 20241118 161000 75835299 819 819 819 819 0
217 20241118 160900 75835299 819 819 819 819 0
218 20241118 160800 75835299 819 819 819 819 0
219 20241118 160700 75835299 819 819 819 819 0
220 20241118 160600 75835299 819 819 819 819 0
221 20241118 160500 75835299 819 819 819 819 0
222 20241118 160400 75835299 819 819 819 819 0
223 20241118 160300 75835299 819 819 819 819 0
224 20241118 160200 75835299 819 819 819 819 0
225 20241118 160100 75835299 819 819 819 819 0
226 20241118 160000 75835299 819 819 819 819 0
227 20241118 155900 75835299 819 819 819 819 0
228 20241118 155800 75835299 819 819 819 819 0
229 20241118 155700 75835299 819 819 819 819 0
230 20241118 155600 75835299 819 819 819 819 0
231 20241118 155500 75835299 819 819 819 819 0
232 20241118 155400 75835299 819 819 819 819 0
233 20241118 155300 75835299 819 819 819 819 0
234 20241118 155200 75835299 819 819 819 819 0
235 20241118 155100 75835299 819 819 819 819 0
236 20241118 155000 75835299 819 819 819 819 0
237 20241118 154900 75835299 819 819 819 819 0
238 20241118 154800 75835299 819 819 819 819 0
239 20241118 154700 75835299 819 819 819 819 0
240 20241118 154600 75835299 819 819 819 819 0
241 20241118 154500 75835299 819 819 819 819 0
242 20241118 154400 75835299 819 819 819 819 1040
243 20241118 154300 75835299 819 819 819 819 0
244 20241118 154200 75835299 819 819 819 819 0
245 20241118 154100 75835299 819 819 819 819 0
246 20241118 154000 75835299 819 819 819 819 0
247 20241118 153900 75835299 819 819 819 819 0
248 20241118 153800 75835299 819 819 819 819 0
249 20241118 153700 75835299 819 819 819 819 0
250 20241118 153600 75835299 819 819 819 819 0
251 20241118 153500 75835299 819 819 819 819 0
252 20241118 153400 75835299 819 819 819 819 0
253 20241118 153300 75835299 819 819 819 819 0
254 20241118 153200 75835299 819 819 819 819 0
255 20241118 153100 75835299 819 819 819 819 0
256 20241118 153000 75835299 819 819 819 819 1040
257 20241118 152900 74983539 820 820 820 820 0
258 20241118 152800 74983539 820 820 820 820 0
259 20241118 152700 74983539 820 820 820 820 0
260 20241118 152600 74983539 820 820 820 820 0
261 20241118 152500 74983539 820 820 820 820 0
262 20241118 152400 74983539 820 820 820 820 0
263 20241118 152300 74983539 820 820 820 820 0
264 20241118 152200 74983539 820 820 820 820 0
265 20241118 152100 74983539 820 820 820 820 0
266 20241118 152000 74983539 820 820 820 820 0
267 20241118 151900 74983539 820 814 820 805 3144
268 20241118 151800 72419736 817 817 817 817 0
269 20241118 151700 72419736 817 817 817 817 0
270 20241118 151600 72419736 817 804 817 804 133
271 20241118 151500 72312033 817 815 817 815 48
272 20241118 151400 72272832 819 819 819 819 0
273 20241118 151300 72272832 819 809 819 809 3000
274 20241118 151200 69823737 801 803 808 801 11689
275 20241118 151100 60423769 803 803 803 803 0
276 20241118 151000 60423769 803 803 803 803 16
277 20241118 150900 60410921 803 803 803 803 10
278 20241118 150800 60402891 803 803 803 803 0
279 20241118 150700 60402891 803 803 803 803 200
280 20241118 150600 60242291 803 803 803 803 0
281 20241118 150500 60242291 803 803 803 803 0
282 20241118 150400 60242291 803 803 803 803 0
283 20241118 150300 60242291 803 803 803 803 212
284 20241118 150200 60072055 803 803 803 803 0
285 20241118 150100 60072055 803 803 803 803 1
286 20241118 150000 60071252 802 802 802 802 20
287 20241118 145900 60055212 803 803 803 803 0
288 20241118 145800 60055212 803 803 803 803 0
289 20241118 145700 60055212 803 803 803 803 94
290 20241118 145600 59979730 803 803 803 803 6
291 20241118 145500 59974912 802 802 802 802 300
292 20241118 145400 59734312 802 802 802 802 90
293 20241118 145300 59662132 803 803 803 803 0
294 20241118 145200 59662132 803 800 803 800 120
295 20241118 145100 59566129 803 803 803 803 1
296 20241118 145000 59565326 800 800 800 800 1650
297 20241118 144900 58245326 800 800 800 800 0
298 20241118 144800 58245326 800 800 800 800 10
299 20241118 144700 58237326 800 800 800 800 0
300 20241118 144600 58237326 800 800 800 800 11
301 20241118 144500 58228526 803 803 803 803 7
302 20241118 144400 58222905 799 800 800 799 942
303 20241118 144300 57469314 803 803 803 803 0
304 20241118 144200 57469314 803 803 803 803 0
305 20241118 144100 57469314 803 802 803 802 6
306 20241118 144000 57464501 802 802 802 802 1
307 20241118 143900 57463699 799 800 800 799 91
308 20241118 143800 57390950 800 800 800 800 0
309 20241118 143700 57390950 800 800 800 800 260
310 20241118 143600 57182950 800 800 800 800 0
311 20241118 143500 57182950 800 800 800 800 0
312 20241118 143400 57182950 800 800 800 800 70
313 20241118 143300 57126950 803 803 803 803 0
314 20241118 143200 57126950 803 803 803 803 0
315 20241118 143100 57126950 803 803 803 803 0
316 20241118 143000 57126950 803 803 803 803 0
317 20241118 142900 57126950 803 803 803 803 0
318 20241118 142800 57126950 803 803 803 803 0
319 20241118 142700 57126950 803 803 803 803 0
320 20241118 142600 57126950 803 803 803 803 0
321 20241118 142500 57126950 803 803 803 803 1
322 20241118 142400 57126147 799 799 799 799 0
323 20241118 142300 57126147 799 800 800 799 69
324 20241118 142200 57071007 800 800 800 800 0
325 20241118 142100 57071007 800 800 800 800 0
326 20241118 142000 57071007 800 800 800 800 0
327 20241118 141900 57071007 800 800 800 800 0
328 20241118 141800 57071007 800 800 800 800 0
329 20241118 141700 57071007 800 800 800 800 0
330 20241118 141600 57071007 800 800 800 800 1
331 20241118 141500 57070207 800 803 803 799 1370
332 20241118 141400 55970563 803 803 803 803 0
333 20241118 141300 55970563 803 803 803 803 1
334 20241118 141200 55969760 802 802 802 802 0
335 20241118 141100 55969760 802 802 802 802 25
336 20241118 141000 55949710 800 800 800 800 0
337 20241118 140900 55949710 800 801 801 800 18
338 20241118 140800 55935301 803 803 803 803 0
339 20241118 140700 55935301 803 800 803 800 122
340 20241118 140600 55837619 801 801 801 801 10
341 20241118 140500 55829609 802 802 802 802 0
342 20241118 140400 55829609 802 802 802 802 0
343 20241118 140300 55829609 802 795 802 791 1031
344 20241118 140200 55012921 796 797 797 796 86
345 20241118 140100 54944464 797 797 797 797 112
346 20241118 140000 54855200 798 798 798 798 0
347 20241118 135900 54855200 798 798 798 798 61
348 20241118 135800 54806522 798 798 798 798 3
349 20241118 135700 54804128 797 804 804 797 1078
350 20241118 135600 53942847 805 805 805 805 0
351 20241118 135500 53942847 805 805 805 805 0
352 20241118 135400 53942847 805 805 805 805 0
353 20241118 135300 53942847 805 805 805 805 0
354 20241118 135200 53942847 805 805 805 805 0
355 20241118 135100 53942847 805 805 805 805 0
356 20241118 135000 53942847 805 805 805 805 0
357 20241118 134900 53942847 805 805 805 805 0
358 20241118 134800 53942847 805 805 805 805 0
359 20241118 134700 53942847 805 805 805 805 0
360 20241118 134600 53942847 805 805 805 805 1
361 20241118 134500 53942042 805 805 805 805 0
362 20241118 134400 53942042 805 805 805 805 0
363 20241118 134300 53942042 805 805 805 805 0
364 20241118 134200 53942042 805 805 805 805 1000
365 20241118 134100 53137042 805 805 805 805 0
366 20241118 134000 53137042 805 805 805 805 0
367 20241118 133900 53137042 805 805 805 805 0
368 20241118 133800 53137042 805 805 805 805 0
369 20241118 133700 53137042 805 805 805 805 0
370 20241118 133600 53137042 805 805 805 805 0
371 20241118 133500 53137042 805 805 805 805 0
372 20241118 133400 53137042 805 805 805 805 0
373 20241118 133300 53137042 805 805 805 805 0
374 20241118 133200 53137042 805 805 805 805 10
375 20241118 133100 53128992 805 805 805 805 0
376 20241118 133000 53128992 805 805 805 805 0
377 20241118 132900 53128992 805 805 805 805 0
378 20241118 132800 53128992 805 805 805 805 0
379 20241118 132700 53128992 805 805 805 805 7
380 20241118 132600 53123357 805 805 805 805 0
381 20241118 132500 53123357 805 805 805 805 6
382 20241118 132400 53118527 805 805 805 805 280
383 20241118 132300 52893127 805 805 805 805 100
384 20241118 132200 52812627 805 805 805 805 200
385 20241118 132100 52651627 805 805 805 805 420
386 20241118 132000 52313527 805 805 805 804 2061
387 20241118 131900 50654431 805 805 805 805 0
388 20241118 131800 50654431 805 805 805 805 0
389 20241118 131700 50654431 805 805 805 805 0
390 20241118 131600 50654431 805 805 805 805 0
391 20241118 131500 50654431 805 805 805 805 0
392 20241118 131400 50654431 805 805 805 805 0
393 20241118 131300 50654431 805 805 805 805 0
394 20241118 131200 50654431 805 805 805 805 0
395 20241118 131100 50654431 805 805 805 805 2
396 20241118 131000 50652821 805 805 805 805 9
397 20241118 130900 50645576 806 806 806 806 0
398 20241118 130800 50645576 806 806 806 806 0
399 20241118 130700 50645576 806 806 806 806 0
400 20241118 130600 50645576 806 805 806 805 2
401 20241118 130500 50643965 799 799 799 799 0
402 20241118 130400 50643965 799 807 807 798 3275
403 20241118 130300 48025201 808 808 808 808 0
404 20241118 130200 48025201 808 808 808 808 0
405 20241118 130100 48025201 808 814 814 808 69
406 20241118 130000 47969443 808 809 809 808 10
407 20241118 125900 47961354 810 810 810 810 0
408 20241118 125800 47961354 810 810 810 810 47
409 20241118 125700 47923284 815 815 815 815 0
410 20241118 125600 47923284 815 815 815 815 0
411 20241118 125500 47923284 815 815 815 815 0
412 20241118 125400 47923284 815 815 815 815 0
413 20241118 125300 47923284 815 815 815 815 0
414 20241118 125200 47923284 815 815 815 815 0
415 20241118 125100 47923284 815 815 815 815 0
416 20241118 125000 47923284 815 815 815 815 0
417 20241118 124900 47923284 815 815 815 815 0
418 20241118 124800 47923284 815 815 815 815 0
419 20241118 124700 47923284 815 815 815 815 0
420 20241118 124600 47923284 815 815 815 815 0
421 20241118 124500 47923284 815 815 815 815 0
422 20241118 124400 47923284 815 815 815 815 0
423 20241118 124300 47923284 815 815 815 815 0
424 20241118 124200 47923284 815 815 815 815 0
425 20241118 124100 47923284 815 815 815 815 0
426 20241118 124000 47923284 815 815 815 815 3
427 20241118 123900 47920839 815 815 815 815 0
428 20241118 123800 47920839 815 815 815 815 0
429 20241118 123700 47920839 815 815 815 815 2
430 20241118 123600 47919209 815 815 815 815 0
431 20241118 123500 47919209 815 815 815 815 0
432 20241118 123400 47919209 815 815 815 815 0
433 20241118 123300 47919209 815 815 815 815 0
434 20241118 123200 47919209 815 815 815 815 0
435 20241118 123100 47919209 815 815 815 815 0
436 20241118 123000 47919209 815 814 815 814 80
437 20241118 122900 47854062 815 815 815 815 0
438 20241118 122800 47854062 815 815 815 815 0
439 20241118 122700 47854062 815 815 815 815 0
440 20241118 122600 47854062 815 815 815 815 0
441 20241118 122500 47854062 815 815 815 815 0
442 20241118 122400 47854062 815 815 815 815 0
443 20241118 122300 47854062 815 815 815 815 0
444 20241118 122200 47854062 815 815 815 815 9
445 20241118 122100 47846727 815 810 815 810 70
446 20241118 122000 47790022 810 810 810 810 21
447 20241118 121900 47773012 809 808 809 805 278
448 20241118 121800 47549129 809 811 811 809 61
449 20241118 121700 47499701 811 811 811 811 0
450 20241118 121600 47499701 811 811 811 811 0
451 20241118 121500 47499701 811 811 811 811 0
452 20241118 121400 47499701 811 811 811 811 0
453 20241118 121300 47499701 811 811 811 811 0
454 20241118 121200 47499701 811 811 811 811 0
455 20241118 121100 47499701 811 811 811 811 0
456 20241118 121000 47499701 811 811 811 811 0
457 20241118 120900 47499701 811 811 811 811 1
458 20241118 120800 47498890 811 811 811 811 0
459 20241118 120700 47498890 811 811 811 811 0
460 20241118 120600 47498890 811 812 813 811 19
461 20241118 120500 47483454 814 814 814 814 0
462 20241118 120400 47483454 814 814 814 814 0
463 20241118 120300 47483454 814 814 814 814 0
464 20241118 120200 47483454 814 814 814 814 0
465 20241118 120100 47483454 814 814 814 814 0
466 20241118 120000 47483454 814 814 814 814 0
467 20241118 115900 47483454 814 811 814 810 10
468 20241118 115800 47475342 811 812 812 811 9
469 20241118 115700 47468035 812 814 814 812 30
470 20241118 115600 47443626 814 814 814 814 80
471 20241118 115500 47378506 817 817 817 817 0
472 20241118 115400 47378506 817 817 817 817 0
473 20241118 115300 47378506 817 817 817 817 0
474 20241118 115200 47378506 817 817 817 817 3
475 20241118 115100 47376055 817 817 817 817 0
476 20241118 115000 47376055 817 817 817 817 0
477 20241118 114900 47376055 817 817 817 817 0
478 20241118 114800 47376055 817 817 817 817 0
479 20241118 114700 47376055 817 817 817 817 0
480 20241118 114600 47376055 817 817 817 817 0
481 20241118 114500 47376055 817 817 817 817 0
482 20241118 114400 47376055 817 817 817 817 0
483 20241118 114300 47376055 817 817 817 817 0
484 20241118 114200 47376055 817 817 817 817 0
485 20241118 114100 47376055 817 817 817 817 0
486 20241118 114000 47376055 817 817 817 817 1
487 20241118 113900 47375238 813 813 813 813 0
488 20241118 113800 47375238 813 813 813 813 0
489 20241118 113700 47375238 813 813 813 813 2
490 20241118 113600 47373612 817 817 817 817 0
491 20241118 113500 47373612 817 817 817 817 1
492 20241118 113400 47372795 818 818 818 818 0
493 20241118 113300 47372795 818 818 818 818 0
494 20241118 113200 47372795 818 818 818 818 0
495 20241118 113100 47372795 818 818 818 818 0
496 20241118 113000 47372795 818 818 818 818 0
497 20241118 112900 47372795 818 818 818 818 0
498 20241118 112800 47372795 818 818 818 818 0
499 20241118 112700 47372795 818 818 818 818 0
500 20241118 112600 47372795 818 818 818 818 0
501 20241118 112500 47372795 818 818 818 818 0
502 20241118 112400 47372795 818 818 818 818 15
503 20241118 112300 47360525 818 818 818 818 0
504 20241118 112200 47360525 818 811 818 811 980
505 20241118 112100 46565628 811 811 811 811 0
506 20241118 112000 46565628 811 811 811 811 0
507 20241118 111900 46565628 811 807 811 807 764
508 20241118 111800 45948366 802 802 802 802 0
509 20241118 111700 45948366 802 802 802 802 499
510 20241118 111600 45548168 807 807 807 807 0
511 20241118 111500 45548168 807 807 807 807 0
512 20241118 111400 45548168 807 807 807 807 0
513 20241118 111300 45548168 807 807 807 807 0
514 20241118 111200 45548168 807 807 807 807 0
515 20241118 111100 45548168 807 807 807 807 0
516 20241118 111000 45548168 807 807 807 807 0
517 20241118 110900 45548168 807 807 807 807 1
518 20241118 110800 45547361 810 810 810 810 0
519 20241118 110700 45547361 810 810 810 810 0
520 20241118 110600 45547361 810 810 810 810 0
521 20241118 110500 45547361 810 810 810 810 0
522 20241118 110400 45547361 810 810 810 810 0
523 20241118 110300 45547361 810 810 810 810 0
524 20241118 110200 45547361 810 806 810 806 2
525 20241118 110100 45545745 808 808 808 808 0
526 20241118 110000 45545745 808 802 808 799 8678
527 20241118 105900 38604762 811 811 811 811 0
528 20241118 105800 38604762 811 811 811 811 0
529 20241118 105700 38604762 811 811 811 811 0
530 20241118 105600 38604762 811 811 811 811 0
531 20241118 105500 38604762 811 811 811 811 10
532 20241118 105400 38596652 811 808 811 808 250
533 20241118 105300 38394545 801 801 801 801 0
534 20241118 105200 38394545 801 807 807 800 4031
535 20241118 105100 35162976 811 811 811 811 0
536 20241118 105000 35162976 811 811 811 811 0
537 20241118 104900 35162976 811 807 811 807 585
538 20241118 104800 34690877 811 811 811 811 0
539 20241118 104700 34690877 811 811 811 811 0
540 20241118 104600 34690877 811 811 811 811 0
541 20241118 104500 34690877 811 811 811 811 73
542 20241118 104400 34631674 812 812 812 812 0
543 20241118 104300 34631674 812 812 812 812 0
544 20241118 104200 34631674 812 812 812 812 9
545 20241118 104100 34624366 812 812 812 812 0
546 20241118 104000 34624366 812 812 812 812 10
547 20241118 103900 34616246 813 813 813 813 0
548 20241118 103800 34616246 813 813 813 813 0
549 20241118 103700 34616246 813 813 813 813 0
550 20241118 103600 34616246 813 813 813 813 0
551 20241118 103500 34616246 813 813 813 813 0
552 20241118 103400 34616246 813 813 813 813 0
553 20241118 103300 34616246 813 813 813 813 1
554 20241118 103200 34615433 807 807 807 807 0
555 20241118 103100 34615433 807 807 807 807 600
556 20241118 103000 34131233 813 813 813 813 0
557 20241118 102900 34131233 813 813 813 813 0
558 20241118 102800 34131233 813 813 813 813 0
559 20241118 102700 34131233 813 813 813 813 0
560 20241118 102600 34131233 813 810 813 810 100
561 20241118 102500 34050031 807 807 807 807 448
562 20241118 102400 33688495 807 807 807 807 776
563 20241118 102300 33062263 807 807 807 807 0
564 20241118 102200 33062263 807 807 807 807 648
565 20241118 102100 32539327 807 813 813 807 1350
566 20241118 102000 31449172 813 813 813 813 251
567 20241118 101900 31245109 813 813 813 813 0
568 20241118 101800 31245109 813 813 813 813 276
569 20241118 101700 31020721 814 814 814 814 218
570 20241118 101600 30843269 814 814 814 814 0
571 20241118 101500 30843269 814 814 814 814 0
572 20241118 101400 30843269 814 814 814 814 0
573 20241118 101300 30843269 814 814 814 814 2
574 20241118 101200 30841641 814 814 814 814 5
575 20241118 101100 30837571 818 818 818 818 0
576 20241118 101000 30837571 818 818 818 818 0
577 20241118 100900 30837571 818 818 818 818 0
578 20241118 100800 30837571 818 818 818 818 0
579 20241118 100700 30837571 818 818 818 818 7
580 20241118 100600 30831845 818 818 818 818 7
581 20241118 100500 30826119 818 818 818 818 2
582 20241118 100400 30824483 818 818 818 818 5
583 20241118 100300 30820393 818 818 818 818 7
584 20241118 100200 30814667 818 818 818 818 6
585 20241118 100100 30809759 818 818 818 817 4
586 20241118 100000 30806488 817 819 819 817 2
587 20241118 095900 30804852 819 819 819 819 3
588 20241118 095800 30802395 819 819 819 819 1
589 20241118 095700 30801576 819 819 819 819 1
590 20241118 095600 30800757 820 818 820 818 11
591 20241118 095500 30791753 818 818 818 818 2
592 20241118 095400 30790117 820 813 820 813 1113
593 20241118 095300 29884659 813 813 813 813 1
594 20241118 095200 29883846 813 813 813 813 1
595 20241118 095100 29883033 813 813 813 813 1
596 20241118 095000 29882220 813 813 813 813 0
597 20241118 094900 29882220 813 813 813 813 0
598 20241118 094800 29882220 813 813 813 813 1
599 20241118 094700 29881407 806 806 806 806 4339
600 20241118 094600 26384173 806 806 806 806 0
601 20241118 094500 26384173 806 812 812 806 2633
602 20241118 094400 24255791 814 814 814 814 0
603 20241118 094300 24255791 814 814 814 814 0
604 20241118 094200 24255791 814 814 814 814 10
605 20241118 094100 24247651 814 814 814 814 0
606 20241118 094000 24247651 814 814 814 814 0
607 20241118 093900 24247651 814 814 814 814 0
608 20241118 093800 24247651 814 814 814 814 122
609 20241118 093700 24148343 814 814 814 814 142
610 20241118 093600 24032755 813 814 814 813 11
611 20241118 093500 24023810 814 814 814 814 0
612 20241118 093400 24023810 814 814 814 814 0
613 20241118 093300 24023810 814 814 814 814 0
614 20241118 093200 24023810 814 814 814 814 3
615 20241118 093100 24021368 814 814 814 814 0
616 20241118 093000 24021368 814 814 814 814 21
617 20241118 092900 24004274 814 814 814 814 2
618 20241118 092800 24002646 813 813 813 813 0
619 20241118 092700 24002646 813 813 813 813 20
620 20241118 092600 23986386 812 812 812 812 300
621 20241118 092500 23742786 814 814 814 814 20
622 20241118 092400 23726506 814 814 814 814 0
623 20241118 092300 23726506 814 814 814 814 0
624 20241118 092200 23726506 814 814 814 814 1
625 20241118 092100 23725692 814 813 814 813 85
626 20241118 092000 23656586 813 813 813 813 0
627 20241118 091900 23656586 813 813 813 813 1
628 20241118 091800 23655773 801 810 810 801 684
629 20241118 091700 23102795 810 810 810 810 10
630 20241118 091600 23094695 810 810 810 810 0
631 20241118 091500 23094695 810 801 810 801 111
632 20241118 091400 23005775 815 815 815 815 0
633 20241118 091300 23005775 815 810 815 801 4857
634 20241118 091200 19089174 805 805 805 805 1429
635 20241118 091100 17938829 810 810 810 810 0
636 20241118 091000 17938829 810 817 817 810 1917
637 20241118 090900 16384958 818 816 818 815 17
638 20241118 090800 16371087 818 818 818 818 0
639 20241118 090700 16371087 818 829 829 818 107
640 20241118 090600 16283346 820 833 833 820 16
641 20241118 090500 16270213 821 826 826 821 8785
642 20241118 090400 9040358 837 833 837 833 24
643 20241118 090300 9020292 826 826 826 826 20
644 20241118 090200 9003772 836 836 836 836 219
645 20241118 090100 8820688 826 853 853 826 5528
646 20241118 090000 4188057 873 899 899 852 4755