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

660
092220/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195800,3507660388,820,820,820,820,34864
20241118,195700,3507660388,820,820,820,820,0
20241118,195600,3507660388,820,820,820,820,0
20241118,195500,3507660388,820,820,820,820,0
20241118,195400,3507660388,820,820,820,820,0
20241118,195300,3507660388,820,820,820,820,0
20241118,195200,3507660388,820,820,820,820,0
20241118,195100,3507660388,820,820,820,820,0
20241118,195000,3507660388,820,820,820,820,0
20241118,194900,3507660388,820,820,820,820,0
20241118,194800,3507660388,820,820,820,820,0
20241118,194700,3507660388,820,820,820,820,0
20241118,194600,3507660388,820,820,820,820,0
20241118,194500,3507660388,820,820,820,820,0
20241118,194400,3507660388,820,820,820,820,0
20241118,194300,3507660388,820,820,820,820,0
20241118,194200,3507660388,820,820,820,820,0
20241118,194100,3507660388,820,820,820,820,0
20241118,194000,3507660388,820,820,820,820,0
20241118,193900,3507660388,820,820,820,820,0
20241118,193800,3507660388,820,820,820,820,0
20241118,193700,3507660388,820,820,820,820,0
20241118,193600,3507660388,820,820,820,820,0
20241118,193500,3507660388,820,820,820,820,0
20241118,193400,3507660388,820,820,820,820,0
20241118,193300,3507660388,820,820,820,820,0
20241118,193200,3507660388,820,820,820,820,0
20241118,193100,3507660388,820,820,820,820,0
20241118,193000,3507660388,820,820,820,820,0
20241118,192900,3507660388,820,820,820,820,0
20241118,192800,3507660388,820,820,820,820,34864
20241118,192700,3507660388,820,820,820,820,0
20241118,192600,3507660388,820,820,820,820,0
20241118,192500,3507660388,820,820,820,820,0
20241118,192400,3507660388,820,820,820,820,0
20241118,192300,3507660388,820,820,820,820,0
20241118,192200,3507660388,820,820,820,820,0
20241118,192100,3507660388,820,820,820,820,0
20241118,192000,3507660388,820,820,820,820,0
20241118,191900,3507660388,820,820,820,820,0
20241118,191800,3507660388,820,820,820,820,0
20241118,191700,3507660388,820,820,820,820,0
20241118,191600,3507660388,820,820,820,820,0
20241118,191500,3507660388,820,820,820,820,0
20241118,191400,3507660388,820,820,820,820,0
20241118,191300,3507660388,820,820,820,820,0
20241118,191200,3507660388,820,820,820,820,0
20241118,191100,3507660388,820,820,820,820,0
20241118,191000,3507660388,820,820,820,820,0
20241118,190900,3507660388,820,820,820,820,0
20241118,190800,3507660388,820,820,820,820,0
20241118,190700,3507660388,820,820,820,820,0
20241118,190600,3507660388,820,820,820,820,0
20241118,190500,3507660388,820,820,820,820,0
20241118,190400,3507660388,820,820,820,820,0
20241118,190300,3507660388,820,820,820,820,0
20241118,190200,3507660388,820,820,820,820,0
20241118,190100,3507660388,820,820,820,820,0
20241118,190000,3507660388,820,820,820,820,0
20241118,185900,3507660388,820,820,820,820,0
20241118,185800,3507660388,820,820,820,820,34864
20241118,185700,3507660388,820,820,820,820,0
20241118,185600,3507660388,820,820,820,820,0
20241118,185500,3507660388,820,820,820,820,0
20241118,185400,3507660388,820,820,820,820,0
20241118,185300,3507660388,820,820,820,820,0
20241118,185200,3507660388,820,820,820,820,0
20241118,185100,3507660388,820,820,820,820,0
20241118,185000,3507660388,820,820,820,820,0
20241118,184900,3507660388,820,820,820,820,0
20241118,184800,3507660388,820,820,820,820,0
20241118,184700,3507660388,820,820,820,820,0
20241118,184600,3507660388,820,820,820,820,0
20241118,184500,3507660388,820,820,820,820,0
20241118,184400,3507660388,820,820,820,820,0
20241118,184300,3507660388,820,820,820,820,0
20241118,184200,3507660388,820,820,820,820,0
20241118,184100,3507660388,820,820,820,820,0
20241118,184000,3507660388,820,820,820,820,0
20241118,183900,3507660388,820,820,820,820,0
20241118,183800,3507660388,820,820,820,820,0
20241118,183700,3507660388,820,820,820,820,0
20241118,183600,3507660388,820,820,820,820,0
20241118,183500,3507660388,820,820,820,820,0
20241118,183400,3507660388,820,820,820,820,0
20241118,183300,3507660388,820,820,820,820,0
20241118,183200,3507660388,820,820,820,820,0
20241118,183100,3507660388,820,820,820,820,0
20241118,183000,3507660388,820,820,820,820,0
20241118,182900,3507660388,820,820,820,820,0
20241118,182800,3507660388,820,820,820,820,34864
20241118,182700,3507660388,820,820,820,820,0
20241118,182600,3507660388,820,820,820,820,0
20241118,182500,3507660388,820,820,820,820,0
20241118,182400,3507660388,820,820,820,820,0
20241118,182300,3507660388,820,820,820,820,0
20241118,182200,3507660388,820,820,820,820,0
20241118,182100,3507660388,820,820,820,820,0
20241118,182000,3507660388,820,820,820,820,0
20241118,181900,3507660388,820,820,820,820,0
20241118,181800,3507660388,820,820,820,820,0
20241118,181700,3507660388,820,820,820,820,0
20241118,181600,3507660388,820,820,820,820,0
20241118,181500,3507660388,820,820,820,820,0
20241118,181400,3507660388,820,820,820,820,0
20241118,181300,3507660388,820,820,820,820,0
20241118,181200,3507660388,820,820,820,820,0
20241118,181100,3507660388,820,820,820,820,0
20241118,181000,3507660388,820,820,820,820,0
20241118,180900,3507660388,820,820,820,820,0
20241118,180800,3507660388,820,820,820,820,0
20241118,180700,3507660388,820,820,820,820,0
20241118,180600,3507660388,820,820,820,820,0
20241118,180500,3507660388,820,820,820,820,0
20241118,180400,3507660388,820,820,820,820,0
20241118,180300,3507660388,820,820,820,820,0
20241118,180200,3507660388,820,820,820,820,0
20241118,180100,3507660388,820,820,820,820,0
20241118,180000,3507660388,820,820,820,820,0
20241118,175900,3507660388,820,820,820,820,0
20241118,175800,3507660388,820,820,820,820,34864
20241118,175700,3507660388,820,820,820,820,0
20241118,175600,3507660388,820,820,820,820,0
20241118,175500,3507660388,820,820,820,820,0
20241118,175400,3507660388,820,820,820,820,0
20241118,175300,3507660388,820,820,820,820,0
20241118,175200,3507660388,820,820,820,820,0
20241118,175100,3507660388,820,820,820,820,0
20241118,175000,3507660388,820,820,820,820,0
20241118,174900,3507660388,820,820,820,820,0
20241118,174800,3507660388,820,820,820,820,0
20241118,174700,3507660388,820,820,820,820,0
20241118,174600,3507660388,820,820,820,820,0
20241118,174500,3507660388,820,820,820,820,0
20241118,174400,3507660388,820,820,820,820,0
20241118,174300,3507660388,820,820,820,820,0
20241118,174200,3507660388,820,820,820,820,0
20241118,174100,3507660388,820,820,820,820,0
20241118,174000,3507660388,820,820,820,820,0
20241118,173900,3507660388,820,820,820,820,0
20241118,173800,3507660388,820,820,820,820,0
20241118,173700,3507660388,820,820,820,820,0
20241118,173600,3507660388,820,820,820,820,0
20241118,173500,3507660388,820,820,820,820,0
20241118,173400,3507660388,820,820,820,820,0
20241118,173300,3507660388,820,820,820,820,0
20241118,173200,3507660388,820,820,820,820,0
20241118,173100,3507660388,820,820,820,820,0
20241118,173000,3507660388,820,820,820,820,0
20241118,172900,3507660388,820,820,820,820,0
20241118,172800,3507660388,820,820,820,820,34864
20241118,172700,3507660388,820,820,820,820,0
20241118,172600,3507660388,820,820,820,820,0
20241118,172500,3507660388,820,820,820,820,0
20241118,172400,3507660388,820,820,820,820,0
20241118,172300,3507660388,820,820,820,820,0
20241118,172200,3507660388,820,820,820,820,0
20241118,172100,3507660388,820,820,820,820,0
20241118,172000,3507660388,820,820,820,820,0
20241118,171900,3507660388,820,820,820,820,0
20241118,171800,3507660388,820,820,820,820,0
20241118,171700,3507660388,820,820,820,820,0
20241118,171600,3507660388,820,820,820,820,0
20241118,171500,3507660388,820,820,820,820,0
20241118,171400,3507660388,820,820,820,820,0
20241118,171300,3507660388,820,820,820,820,0
20241118,171200,3507660388,820,820,820,820,0
20241118,171100,3507660388,820,820,820,820,0
20241118,171000,3507660388,820,820,820,820,0
20241118,170900,3507660388,820,820,820,820,0
20241118,170800,3507660388,820,820,820,820,0
20241118,170700,3507660388,820,820,820,820,0
20241118,170600,3507660388,820,820,820,820,0
20241118,170500,3507660388,820,820,820,820,0
20241118,170400,3507660388,820,820,820,820,0
20241118,170300,3507660388,820,820,820,820,0
20241118,170200,3507660388,820,820,820,820,0
20241118,170100,3507660388,820,820,820,820,0
20241118,170000,3507660388,820,820,820,820,0
20241118,165900,3507660388,820,820,820,820,0
20241118,165800,3507660388,820,820,820,820,34864
20241118,165700,3507660388,820,820,820,820,0
20241118,165600,3507660388,820,820,820,820,0
20241118,165500,3507660388,820,820,820,820,0
20241118,165400,3507660388,820,820,820,820,0
20241118,165300,3507660388,820,820,820,820,0
20241118,165200,3507660388,820,820,820,820,0
20241118,165100,3507660388,820,820,820,820,0
20241118,165000,3507660388,820,820,820,820,0
20241118,164900,3507660388,820,820,820,820,0
20241118,164800,3507660388,820,820,820,820,0
20241118,164700,3507660388,820,820,820,820,0
20241118,164600,3507660388,820,820,820,820,0
20241118,164500,3507660388,820,820,820,820,0
20241118,164400,3507660388,820,820,820,820,0
20241118,164300,3507660388,820,820,820,820,0
20241118,164200,3507660388,820,820,820,820,0
20241118,164100,3507660388,820,820,820,820,0
20241118,164000,3507660388,820,820,820,820,0
20241118,163900,3507660388,820,820,820,820,0
20241118,163800,3507660388,820,820,820,820,0
20241118,163700,3507660388,820,820,820,820,0
20241118,163600,3507660388,820,820,820,820,0
20241118,163500,3507660388,820,820,820,820,0
20241118,163400,3507660388,820,820,820,820,0
20241118,163300,3507660388,820,820,820,820,0
20241118,163200,3507660388,820,820,820,820,0
20241118,163100,3507660388,820,820,820,820,0
20241118,163000,3507660388,820,820,820,820,0
20241118,162900,3507660388,820,820,820,820,0
20241118,162800,3507660388,820,820,820,820,34864
20241118,162700,3507660388,820,820,820,820,0
20241118,162600,3507660388,820,820,820,820,0
20241118,162500,3507660388,820,820,820,820,0
20241118,162400,3507660388,820,820,820,820,0
20241118,162300,3507660388,820,820,820,820,0
20241118,162200,3507660388,820,820,820,820,0
20241118,162100,3507660388,820,820,820,820,0
20241118,162000,3507660388,820,820,820,820,0
20241118,161900,3507660388,820,820,820,820,0
20241118,161800,3507660388,820,820,820,820,0
20241118,161700,3507660388,820,820,820,820,0
20241118,161600,3507660388,820,820,820,820,0
20241118,161500,3507660388,820,820,820,820,0
20241118,161400,3507660388,820,820,820,820,0
20241118,161300,3507660388,820,820,820,820,0
20241118,161200,3507660388,820,820,820,820,0
20241118,161100,3507660388,820,820,820,820,0
20241118,161000,3507660388,820,820,820,820,0
20241118,160900,3507660388,820,820,820,820,0
20241118,160800,3507660388,820,820,820,820,0
20241118,160700,3507660388,820,820,820,820,0
20241118,160600,3507660388,820,820,820,820,0
20241118,160500,3507660388,820,820,820,820,0
20241118,160400,3507660388,820,820,820,820,0
20241118,160300,3507660388,820,820,820,820,0
20241118,160200,3507660388,820,820,820,820,0
20241118,160100,3507660388,820,820,820,820,0
20241118,160000,3507660388,820,820,820,820,0
20241118,155900,3507660388,820,820,820,820,0
20241118,155800,3507660388,820,820,820,820,34864
20241118,155700,3507660388,820,820,820,820,0
20241118,155600,3507660388,820,820,820,820,0
20241118,155500,3507660388,820,820,820,820,0
20241118,155400,3507660388,820,820,820,820,0
20241118,155300,3507660388,820,820,820,820,0
20241118,155200,3507660388,820,820,820,820,0
20241118,155100,3507660388,820,820,820,820,0
20241118,155000,3507660388,820,820,820,820,0
20241118,154900,3507660388,820,820,820,820,0
20241118,154800,3507660388,820,820,820,820,0
20241118,154700,3507660388,820,820,820,820,0
20241118,154600,3507660388,820,820,820,820,0
20241118,154500,3507660388,820,820,820,820,0
20241118,154400,3507660388,820,820,820,820,0
20241118,154300,3507660388,820,820,820,820,0
20241118,154200,3507660388,820,820,820,820,0
20241118,154100,3507660388,820,820,820,820,0
20241118,154000,3507660388,820,820,820,820,0
20241118,153900,3507660388,820,820,820,820,0
20241118,153800,3507660388,820,820,820,820,0
20241118,153700,3507660388,820,820,820,820,0
20241118,153600,3507660388,820,820,820,820,0
20241118,153500,3507660388,820,820,820,820,0
20241118,153400,3507660388,820,820,820,820,0
20241118,153300,3507660388,820,820,820,820,0
20241118,153200,3507660388,820,820,820,820,0
20241118,153100,3507660388,820,820,820,820,0
20241118,153000,3507660388,820,820,820,820,34864
20241118,152900,3479071908,820,820,820,820,0
20241118,152800,3479071908,820,820,820,820,0
20241118,152700,3479071908,820,820,820,820,0
20241118,152600,3479071908,820,820,820,820,0
20241118,152500,3479071908,820,820,820,820,0
20241118,152400,3479071908,820,820,820,820,0
20241118,152300,3479071908,820,820,820,820,0
20241118,152200,3479071908,820,820,820,820,0
20241118,152100,3479071908,820,820,820,820,0
20241118,152000,3479071908,820,820,820,820,0
20241118,151900,3479071908,820,818,821,816,32897
20241118,151800,3452140386,820,822,822,818,5128
20241118,151700,3447939260,822,822,823,822,1937
20241118,151600,3446346500,819,823,823,819,2124
20241118,151500,3444601309,820,820,820,819,5130
20241118,151400,3440395814,820,820,820,818,3473
20241118,151300,3437550940,819,822,822,819,7495
20241118,151200,3431405458,822,823,823,822,399
20241118,151100,3431077420,825,825,825,822,841
20241118,151000,3430383598,824,822,824,822,436
20241118,150900,3430024450,822,824,824,822,293
20241118,150800,3429783116,824,823,824,823,1001
20241118,150700,3428958592,821,819,821,819,641
20241118,150600,3428432592,819,824,824,819,11
20241118,150500,3428423578,819,820,820,819,12592
20241118,150400,3418110725,819,824,824,817,23295
20241118,150300,3399016345,824,827,827,824,3137
20241118,150200,3396425544,829,826,829,826,290
20241118,150100,3396185782,829,826,829,826,17120
20241118,150000,3382005279,826,824,826,824,842
20241118,145900,3381310559,824,824,824,824,10
20241118,145800,3381302319,824,826,826,824,138
20241118,145700,3381188427,826,826,826,826,210
20241118,145600,3381014967,825,824,826,824,16968
20241118,145500,3367005535,824,823,824,821,5773
20241118,145400,3362253389,822,822,822,821,185
20241118,145300,3362101379,822,818,822,818,8850
20241118,145200,3354836169,818,819,820,818,1662
20241118,145100,3353473547,819,817,819,817,4914
20241118,145000,3349452403,816,817,817,814,16526
20241118,144900,3335994088,817,815,817,815,3829
20241118,144800,3332867177,815,816,818,814,2737
20241118,144700,3330631385,816,817,818,815,10444
20241118,144600,3322117727,818,816,818,816,5326
20241118,144500,3317761450,814,817,819,814,15155
20241118,144400,3305406272,817,819,819,817,821
20241118,144300,3304735281,819,818,820,815,9150
20241118,144200,3297264530,818,818,820,818,1558
20241118,144100,3295988978,818,821,822,816,50989
20241118,144000,3254264629,824,822,824,820,60625
20241118,143900,3204495975,825,824,827,821,9610
20241118,143800,3196599505,824,827,827,822,31999
20241118,143700,3170253620,827,827,827,826,1027
20241118,143600,3169404293,827,825,827,824,8736
20241118,143500,3162191858,825,826,826,824,15639
20241118,143400,3149291996,827,829,829,825,4260
20241118,143300,3145769762,829,826,829,825,1000
20241118,143200,3144942937,825,823,827,823,3049
20241118,143100,3142427241,823,827,827,823,20652
20241118,143000,3125408085,826,825,830,825,1821
20241118,142900,3123903904,825,829,831,825,27114
20241118,142800,3101493722,829,834,834,829,8525
20241118,142700,3094419898,833,833,834,832,4177
20241118,142600,3090938386,834,831,834,831,6985
20241118,142500,3085127326,831,829,831,827,8776
20241118,142400,3077863268,829,829,829,828,2365
20241118,142300,3075903696,829,829,834,828,16396
20241118,142200,3062288231,834,832,834,829,5277
20241118,142100,3057900031,832,832,835,828,16862
20241118,142000,3043910786,828,831,832,828,4499
20241118,141900,3040177099,832,833,838,832,3657
20241118,141800,3037133246,839,835,839,834,14312
20241118,141700,3025138502,835,832,836,831,6766
20241118,141600,3019497802,831,833,834,830,6724
20241118,141500,3013902775,833,827,833,825,15968
20241118,141400,3000645331,825,832,835,825,55753
20241118,141300,2954459328,832,835,839,832,27695
20241118,141200,2931384954,835,838,841,835,25573
20241118,141100,2909946216,839,836,840,834,17411
20241118,141000,2895358367,835,837,840,834,22238
20241118,140900,2876755885,836,829,837,829,19711
20241118,140800,2860305678,829,837,846,829,96149
20241118,140700,2780170381,837,836,837,830,84853
20241118,140600,2709475911,837,840,846,835,84859
20241118,140500,2638211132,840,843,847,835,72550
20241118,140400,2577186924,842,847,849,836,192633
20241118,140300,2415070007,847,873,893,840,582329
20241118,140200,1912727783,898,898,898,898,0
20241118,140100,1912727783,898,898,898,898,0
20241118,140000,1912727783,898,844,898,824,251641
20241118,135900,1697206896,843,856,856,843,25805
20241118,135800,1675322118,856,850,862,849,16689
20241118,135700,1661030078,855,861,866,847,44474
20241118,135600,1623057687,861,846,861,846,39556
20241118,135500,1589245207,847,845,850,835,82188
20241118,135400,1520262567,845,873,873,845,117117
20241118,135300,1420062561,873,870,874,840,238807
20241118,135200,1215269718,865,895,898,858,254950
20241118,135100,989541595,886,886,886,886,0
20241118,135000,989541595,886,872,886,866,131729
20241118,134900,873835879,867,863,874,863,53834
20241118,134800,826998323,866,864,866,859,35878
20241118,134700,796052537,864,858,875,855,92620
20241118,134600,715914704,862,848,864,845,61075
20241118,134500,663548005,849,848,855,845,36466
20241118,134400,632621528,855,837,855,837,58865
20241118,134300,582826150,833,832,841,832,22212
20241118,134200,564242422,832,826,832,826,24454
20241118,134100,543956079,827,824,829,821,10950
20241118,134000,534895570,826,820,826,820,66318
20241118,133900,480359704,820,816,821,816,36948
20241118,133800,450062926,818,812,818,810,10123
20241118,133700,441810034,813,813,813,813,585
20241118,133600,441334429,813,813,813,813,32
20241118,133500,441308413,813,813,813,813,276
20241118,133400,441084025,813,813,813,813,1671
20241118,133300,439725502,813,813,813,813,55
20241118,133200,439680787,813,813,813,813,110
20241118,133100,439591357,812,811,812,811,47
20241118,133000,439553194,812,813,813,812,186
20241118,132900,439402142,812,812,812,812,114
20241118,132800,439309574,810,814,814,810,2005
20241118,132700,437685215,811,815,815,811,6
20241118,132600,437680329,810,810,810,810,0
20241118,132500,437680329,810,812,812,810,17
20241118,132400,437666552,813,813,813,813,408
20241118,132300,437334848,813,813,813,813,0
20241118,132200,437334848,813,813,813,813,45
20241118,132100,437298263,812,812,812,812,727
20241118,132000,436707939,812,811,812,811,846
20241118,131900,436021446,810,810,810,810,840
20241118,131800,435341046,811,812,812,811,249
20241118,131700,435138899,812,811,812,811,127
20241118,131600,435035789,813,813,813,813,21
20241118,131500,435018716,815,815,815,815,136
20241118,131400,434907876,809,809,809,809,0
20241118,131300,434907876,809,813,813,809,2034
20241118,131200,433260903,813,814,814,813,159
20241118,131100,433131522,816,816,816,816,0
20241118,131000,433131522,816,816,816,816,0
20241118,130900,433131522,816,816,816,816,204
20241118,130800,432965058,815,815,815,815,0
20241118,130700,432965058,815,814,815,810,11061
20241118,130600,423998101,814,814,814,814,2159
20241118,130500,422240675,813,813,813,813,0
20241118,130400,422240675,813,813,813,813,2034
20241118,130300,420587033,813,813,813,813,25
20241118,130200,420566708,810,812,812,810,700
20241118,130100,419999147,813,812,813,812,142
20241118,130000,419883707,813,813,813,812,160
20241118,125900,419753628,813,813,813,813,0
20241118,125800,419753628,813,813,813,813,0
20241118,125700,419753628,813,813,813,813,45
20241118,125600,419717043,813,813,813,813,39
20241118,125500,419685336,813,813,813,813,181
20241118,125400,419538183,813,813,813,813,136
20241118,125300,419427615,812,814,814,812,1276
20241118,125200,418390518,814,814,815,814,31
20241118,125100,418365274,815,815,815,815,3050
20241118,125000,415879524,814,814,814,814,194
20241118,124900,415721608,814,814,814,814,130
20241118,124800,415615788,814,815,815,814,127
20241118,124700,415512329,815,814,815,814,136
20241118,124600,415401611,814,813,814,813,220
20241118,124500,415222706,813,813,813,813,0
20241118,124400,415222706,813,814,815,813,155
20241118,124300,415096576,814,814,814,814,200
20241118,124200,414933776,814,814,814,814,445
20241118,124100,414571546,813,814,815,813,1132
20241118,124000,413648978,812,812,812,812,0
20241118,123900,413648978,812,813,813,812,2712
20241118,123800,411445739,815,812,815,811,408
20241118,123700,411114540,813,812,813,812,1045
20241118,123600,410265955,810,813,813,810,4085
20241118,123500,406950240,813,814,814,813,509
20241118,123400,406535977,814,814,814,814,0
20241118,123300,406535977,814,814,814,814,1098
20241118,123200,405642205,813,813,813,813,50
20241118,123100,405601555,813,813,813,813,812
20241118,123000,404941399,813,813,813,813,754
20241118,122900,404328397,814,814,814,814,4452
20241118,122800,400704469,814,814,814,814,61
20241118,122700,400654815,815,814,815,814,280
20241118,122600,400426739,813,813,813,813,1478
20241118,122500,399225125,813,816,816,813,2906
20241118,122400,396861923,814,817,817,814,547
20241118,122300,396415180,814,814,814,814,0
20241118,122200,396415180,814,817,817,814,3165
20241118,122100,393831934,815,815,815,815,113
20241118,122000,393739839,817,814,817,814,176
20241118,121900,393596167,814,814,814,814,20389
20241118,121800,376999521,815,815,815,815,3701
20241118,121700,373983206,816,815,816,815,380
20241118,121600,373673461,816,816,816,816,113
20241118,121500,373581253,816,816,816,815,6011
20241118,121400,368682179,816,817,817,816,721
20241118,121300,368093145,817,817,817,817,137
20241118,121200,367981216,816,816,816,816,0
20241118,121100,367981216,816,816,816,816,46
20241118,121000,367943680,816,817,817,816,166
20241118,120900,367808110,817,817,817,817,0
20241118,120800,367808110,817,817,817,817,46
20241118,120700,367770528,818,818,818,818,136
20241118,120600,367659280,816,816,816,816,200
20241118,120500,367496080,816,816,816,816,0
20241118,120400,367496080,816,817,817,816,562
20241118,120300,367037085,815,815,815,815,1034
20241118,120200,366194375,815,816,816,815,4252
20241118,120100,362728950,816,816,816,816,60
20241118,120000,362679990,816,816,816,816,3505
20241118,115900,359819910,816,816,817,816,325
20241118,115800,359554665,815,816,816,815,120
20241118,115700,359456819,815,816,816,815,1699
20241118,115600,358071209,817,817,817,817,557
20241118,115500,357616140,818,818,818,818,245
20241118,115400,357415730,818,818,818,818,0
20241118,115300,357415730,818,819,819,818,4250
20241118,115200,353935094,819,819,819,819,85
20241118,115100,353865479,816,817,817,816,76
20241118,115000,353803417,819,819,819,819,10
20241118,114900,353795227,819,818,819,818,167
20241118,114800,353658464,817,818,818,817,46
20241118,114700,353620881,818,817,818,817,964
20241118,114600,352833180,817,817,817,817,181
20241118,114500,352685303,817,817,817,817,0
20241118,114400,352685303,817,817,817,817,46
20241118,114300,352647721,817,817,817,817,92
20241118,114200,352572557,817,817,817,817,161
20241118,114100,352441020,816,817,817,816,1000
20241118,114000,351624953,819,819,819,819,100
20241118,113900,351543053,819,818,819,818,181
20241118,113800,351394859,817,817,817,817,0
20241118,113700,351394859,817,819,819,816,1248
20241118,113600,350376104,818,819,819,818,150
20241118,113500,350253290,818,818,818,818,9
20241118,113400,350245928,818,818,818,818,1
20241118,113300,350245110,817,818,818,817,50
20241118,113200,350204215,818,818,818,818,154
20241118,113100,350078243,818,817,818,817,68
20241118,113000,350022674,818,816,818,816,47
20241118,112900,349984230,817,818,818,817,1808
20241118,112800,348506229,819,820,820,819,55
20241118,112700,348461174,820,818,820,818,10336
20241118,112600,339988918,819,820,820,819,60
20241118,112500,339939764,819,819,819,819,235
20241118,112400,339747299,819,819,819,819,45
20241118,112300,339710444,819,819,819,819,689
20241118,112200,339146153,819,819,819,818,542
20241118,112100,338702430,819,819,819,819,0
20241118,112000,338702430,819,819,819,819,2881
20241118,111900,336342891,819,819,819,819,306
20241118,111800,336092277,819,819,819,819,898
20241118,111700,335356815,818,818,818,818,1009
20241118,111600,334531453,818,817,818,817,210
20241118,111500,334359773,817,817,818,817,2432
20241118,111400,332372784,818,820,820,818,899
20241118,111300,331635712,820,820,820,820,199
20241118,111200,331472532,819,820,820,819,357
20241118,111100,331179975,820,820,820,820,20
20241118,111000,331163575,820,820,820,819,445
20241118,110900,330798818,822,820,822,820,3306
20241118,110800,328083886,821,820,821,820,100
20241118,110700,328001841,820,820,820,820,1043
20241118,110600,327146581,820,820,820,819,210
20241118,110500,326974401,819,819,819,819,0
20241118,110400,326974401,819,819,819,819,519
20241118,110300,326549340,819,819,819,819,142
20241118,110200,326433042,819,818,819,818,1558
20241118,110100,325158440,818,818,818,818,500
20241118,110000,324749440,817,818,818,817,800
20241118,105900,324095455,819,819,819,819,46
20241118,105800,324057781,819,819,819,818,360
20241118,105700,323763041,819,818,819,818,548
20241118,105600,323314732,818,818,818,818,197
20241118,105500,323153586,818,818,818,818,25
20241118,105400,323133136,818,818,818,818,65
20241118,105300,323079966,818,818,818,818,31
20241118,105200,323054608,817,819,819,817,890
20241118,105100,322326723,818,818,818,818,10
20241118,105000,322318543,817,816,819,816,93
20241118,104900,322242517,816,818,818,816,10070
20241118,104800,314020239,818,818,818,818,145
20241118,104700,313901629,818,818,818,818,2700
20241118,104600,311693029,819,819,819,819,1546
20241118,104500,310426855,819,821,821,819,249
20241118,104400,310222652,819,819,819,819,90
20241118,104300,310148942,819,820,820,819,198
20241118,104200,309986760,820,820,820,820,76
20241118,104100,309924440,820,820,820,820,20
20241118,104000,309908040,821,821,821,821,14
20241118,103900,309896546,818,820,821,818,7090
20241118,103800,304091576,821,818,822,818,1167
20241118,103700,303133900,818,818,818,818,0
20241118,103600,303133900,818,818,820,815,2710
20241118,103500,300919258,818,818,818,818,46
20241118,103400,300881630,818,819,820,817,1165
20241118,103300,299927668,819,819,819,819,45
20241118,103200,299890813,820,820,820,820,1088
20241118,103100,298998653,819,819,819,819,54
20241118,103000,298954427,819,819,819,819,180
20241118,102900,298807007,819,819,819,819,94
20241118,102800,298730021,819,817,819,817,164
20241118,102700,298595993,820,821,821,820,8133
20241118,102600,291926483,822,821,822,821,220
20241118,102500,291745818,821,822,822,821,505
20241118,102400,291331022,822,822,822,822,0
20241118,102300,291331022,822,822,822,822,2420
20241118,102200,289341782,822,822,822,822,10
20241118,102100,289333562,822,822,822,822,121
20241118,102000,289234100,822,822,822,822,249
20241118,101900,289029422,822,821,822,821,475
20241118,101800,288639147,823,823,823,822,409
20241118,101700,288302774,822,821,822,821,3739
20241118,101600,285230516,821,821,821,821,32
20241118,101500,285204244,821,821,821,821,3528
20241118,101400,282307756,821,821,821,821,55
20241118,101300,282262601,816,816,816,816,20
20241118,101200,282246281,815,821,821,815,12849
20241118,101100,271744447,817,818,819,817,271
20241118,101000,271522713,819,821,821,819,493
20241118,100900,271118800,820,822,822,820,20
20241118,100800,271102380,820,822,822,820,63
20241118,100700,271050686,822,822,823,819,5059
20241118,100600,266892280,822,821,822,821,7689
20241118,100500,260574958,822,821,822,821,7162
20241118,100400,254694940,821,821,821,821,166
20241118,100300,254558654,821,821,821,821,1
20241118,100200,254557833,821,818,821,814,8515
20241118,100100,247590833,818,820,820,817,428
20241118,100000,247240696,820,819,820,819,64
20241118,095900,247188279,819,818,819,818,1686
20241118,095800,245808860,819,819,819,808,30656
20241118,095700,220941810,815,819,819,815,14971
20241118,095600,208735559,820,820,820,820,45
20241118,095500,208698659,821,820,821,820,301
20241118,095400,208451626,820,820,820,820,522
20241118,095300,208023586,820,820,820,820,31
20241118,095200,207998166,821,820,821,820,210
20241118,095100,207825766,821,820,821,820,1893
20241118,095000,206273466,819,817,820,817,381
20241118,094900,205961481,820,819,820,819,153
20241118,094800,205836169,820,819,821,819,2336
20241118,094700,203920632,815,819,819,815,1000
20241118,094600,203105192,820,818,820,818,4447
20241118,094500,199463419,815,815,815,815,0
20241118,094400,199463419,815,818,818,815,2940
20241118,094300,197058991,818,818,818,818,0
20241118,094200,197058991,818,818,818,813,508
20241118,094100,196645947,818,818,818,818,42
20241118,094000,196611591,813,818,818,813,1130
20241118,093900,195692211,818,817,818,817,1202
20241118,093800,194710156,817,816,817,814,133
20241118,093700,194601750,817,816,817,813,25324
20241118,093600,173984840,817,817,817,817,1
20241118,093500,173984023,817,817,817,817,19
20241118,093400,173968500,817,816,817,816,22
20241118,093300,173950527,816,816,816,816,37
20241118,093200,173920335,816,816,816,816,13
20241118,093100,173909727,817,816,818,816,19
20241118,093000,173894198,816,817,818,816,38
20241118,092900,173863158,818,815,818,815,249
20241118,092800,173659923,815,818,818,815,911
20241118,092700,172917138,818,817,818,817,4
20241118,092600,172913869,817,817,817,817,44
20241118,092500,172877921,817,817,817,817,300
20241118,092400,172632821,819,819,819,819,200
20241118,092300,172469021,817,819,819,817,1001
20241118,092200,171650362,819,821,824,819,14271
20241118,092100,159946892,825,822,826,820,28024
20241118,092000,136939046,820,820,827,820,38212
20241118,091900,105470947,819,819,820,819,428
20241118,091800,105120318,815,819,819,813,633
20241118,091700,104605577,819,820,822,819,4371
20241118,091600,101016911,813,820,820,813,2133
20241118,091500,99270532,820,819,822,819,7201
20241118,091400,93365929,819,819,820,818,9453
20241118,091300,85629898,818,809,818,809,32799
20241118,091200,58947375,809,809,809,809,300
20241118,091100,58704675,808,809,809,808,101
20241118,091000,58622967,809,806,809,806,6
20241118,090900,58618128,811,810,811,810,1577
20241118,090800,57340684,803,806,806,800,14489
20241118,090700,45715631,811,808,811,808,3225
20241118,090600,43103776,805,805,805,804,3112
20241118,090500,40599616,810,810,810,805,1660
20241118,090400,39259891,817,817,817,817,0
20241118,090300,39259891,817,815,818,803,2559
20241118,090200,37199367,815,801,815,799,18740
20241118,090100,22187552,802,807,807,800,13333
20241118,090000,11466702,816,806,820,806,14216
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 195800 3507660388 820 820 820 820 34864
3 20241118 195700 3507660388 820 820 820 820 0
4 20241118 195600 3507660388 820 820 820 820 0
5 20241118 195500 3507660388 820 820 820 820 0
6 20241118 195400 3507660388 820 820 820 820 0
7 20241118 195300 3507660388 820 820 820 820 0
8 20241118 195200 3507660388 820 820 820 820 0
9 20241118 195100 3507660388 820 820 820 820 0
10 20241118 195000 3507660388 820 820 820 820 0
11 20241118 194900 3507660388 820 820 820 820 0
12 20241118 194800 3507660388 820 820 820 820 0
13 20241118 194700 3507660388 820 820 820 820 0
14 20241118 194600 3507660388 820 820 820 820 0
15 20241118 194500 3507660388 820 820 820 820 0
16 20241118 194400 3507660388 820 820 820 820 0
17 20241118 194300 3507660388 820 820 820 820 0
18 20241118 194200 3507660388 820 820 820 820 0
19 20241118 194100 3507660388 820 820 820 820 0
20 20241118 194000 3507660388 820 820 820 820 0
21 20241118 193900 3507660388 820 820 820 820 0
22 20241118 193800 3507660388 820 820 820 820 0
23 20241118 193700 3507660388 820 820 820 820 0
24 20241118 193600 3507660388 820 820 820 820 0
25 20241118 193500 3507660388 820 820 820 820 0
26 20241118 193400 3507660388 820 820 820 820 0
27 20241118 193300 3507660388 820 820 820 820 0
28 20241118 193200 3507660388 820 820 820 820 0
29 20241118 193100 3507660388 820 820 820 820 0
30 20241118 193000 3507660388 820 820 820 820 0
31 20241118 192900 3507660388 820 820 820 820 0
32 20241118 192800 3507660388 820 820 820 820 34864
33 20241118 192700 3507660388 820 820 820 820 0
34 20241118 192600 3507660388 820 820 820 820 0
35 20241118 192500 3507660388 820 820 820 820 0
36 20241118 192400 3507660388 820 820 820 820 0
37 20241118 192300 3507660388 820 820 820 820 0
38 20241118 192200 3507660388 820 820 820 820 0
39 20241118 192100 3507660388 820 820 820 820 0
40 20241118 192000 3507660388 820 820 820 820 0
41 20241118 191900 3507660388 820 820 820 820 0
42 20241118 191800 3507660388 820 820 820 820 0
43 20241118 191700 3507660388 820 820 820 820 0
44 20241118 191600 3507660388 820 820 820 820 0
45 20241118 191500 3507660388 820 820 820 820 0
46 20241118 191400 3507660388 820 820 820 820 0
47 20241118 191300 3507660388 820 820 820 820 0
48 20241118 191200 3507660388 820 820 820 820 0
49 20241118 191100 3507660388 820 820 820 820 0
50 20241118 191000 3507660388 820 820 820 820 0
51 20241118 190900 3507660388 820 820 820 820 0
52 20241118 190800 3507660388 820 820 820 820 0
53 20241118 190700 3507660388 820 820 820 820 0
54 20241118 190600 3507660388 820 820 820 820 0
55 20241118 190500 3507660388 820 820 820 820 0
56 20241118 190400 3507660388 820 820 820 820 0
57 20241118 190300 3507660388 820 820 820 820 0
58 20241118 190200 3507660388 820 820 820 820 0
59 20241118 190100 3507660388 820 820 820 820 0
60 20241118 190000 3507660388 820 820 820 820 0
61 20241118 185900 3507660388 820 820 820 820 0
62 20241118 185800 3507660388 820 820 820 820 34864
63 20241118 185700 3507660388 820 820 820 820 0
64 20241118 185600 3507660388 820 820 820 820 0
65 20241118 185500 3507660388 820 820 820 820 0
66 20241118 185400 3507660388 820 820 820 820 0
67 20241118 185300 3507660388 820 820 820 820 0
68 20241118 185200 3507660388 820 820 820 820 0
69 20241118 185100 3507660388 820 820 820 820 0
70 20241118 185000 3507660388 820 820 820 820 0
71 20241118 184900 3507660388 820 820 820 820 0
72 20241118 184800 3507660388 820 820 820 820 0
73 20241118 184700 3507660388 820 820 820 820 0
74 20241118 184600 3507660388 820 820 820 820 0
75 20241118 184500 3507660388 820 820 820 820 0
76 20241118 184400 3507660388 820 820 820 820 0
77 20241118 184300 3507660388 820 820 820 820 0
78 20241118 184200 3507660388 820 820 820 820 0
79 20241118 184100 3507660388 820 820 820 820 0
80 20241118 184000 3507660388 820 820 820 820 0
81 20241118 183900 3507660388 820 820 820 820 0
82 20241118 183800 3507660388 820 820 820 820 0
83 20241118 183700 3507660388 820 820 820 820 0
84 20241118 183600 3507660388 820 820 820 820 0
85 20241118 183500 3507660388 820 820 820 820 0
86 20241118 183400 3507660388 820 820 820 820 0
87 20241118 183300 3507660388 820 820 820 820 0
88 20241118 183200 3507660388 820 820 820 820 0
89 20241118 183100 3507660388 820 820 820 820 0
90 20241118 183000 3507660388 820 820 820 820 0
91 20241118 182900 3507660388 820 820 820 820 0
92 20241118 182800 3507660388 820 820 820 820 34864
93 20241118 182700 3507660388 820 820 820 820 0
94 20241118 182600 3507660388 820 820 820 820 0
95 20241118 182500 3507660388 820 820 820 820 0
96 20241118 182400 3507660388 820 820 820 820 0
97 20241118 182300 3507660388 820 820 820 820 0
98 20241118 182200 3507660388 820 820 820 820 0
99 20241118 182100 3507660388 820 820 820 820 0
100 20241118 182000 3507660388 820 820 820 820 0
101 20241118 181900 3507660388 820 820 820 820 0
102 20241118 181800 3507660388 820 820 820 820 0
103 20241118 181700 3507660388 820 820 820 820 0
104 20241118 181600 3507660388 820 820 820 820 0
105 20241118 181500 3507660388 820 820 820 820 0
106 20241118 181400 3507660388 820 820 820 820 0
107 20241118 181300 3507660388 820 820 820 820 0
108 20241118 181200 3507660388 820 820 820 820 0
109 20241118 181100 3507660388 820 820 820 820 0
110 20241118 181000 3507660388 820 820 820 820 0
111 20241118 180900 3507660388 820 820 820 820 0
112 20241118 180800 3507660388 820 820 820 820 0
113 20241118 180700 3507660388 820 820 820 820 0
114 20241118 180600 3507660388 820 820 820 820 0
115 20241118 180500 3507660388 820 820 820 820 0
116 20241118 180400 3507660388 820 820 820 820 0
117 20241118 180300 3507660388 820 820 820 820 0
118 20241118 180200 3507660388 820 820 820 820 0
119 20241118 180100 3507660388 820 820 820 820 0
120 20241118 180000 3507660388 820 820 820 820 0
121 20241118 175900 3507660388 820 820 820 820 0
122 20241118 175800 3507660388 820 820 820 820 34864
123 20241118 175700 3507660388 820 820 820 820 0
124 20241118 175600 3507660388 820 820 820 820 0
125 20241118 175500 3507660388 820 820 820 820 0
126 20241118 175400 3507660388 820 820 820 820 0
127 20241118 175300 3507660388 820 820 820 820 0
128 20241118 175200 3507660388 820 820 820 820 0
129 20241118 175100 3507660388 820 820 820 820 0
130 20241118 175000 3507660388 820 820 820 820 0
131 20241118 174900 3507660388 820 820 820 820 0
132 20241118 174800 3507660388 820 820 820 820 0
133 20241118 174700 3507660388 820 820 820 820 0
134 20241118 174600 3507660388 820 820 820 820 0
135 20241118 174500 3507660388 820 820 820 820 0
136 20241118 174400 3507660388 820 820 820 820 0
137 20241118 174300 3507660388 820 820 820 820 0
138 20241118 174200 3507660388 820 820 820 820 0
139 20241118 174100 3507660388 820 820 820 820 0
140 20241118 174000 3507660388 820 820 820 820 0
141 20241118 173900 3507660388 820 820 820 820 0
142 20241118 173800 3507660388 820 820 820 820 0
143 20241118 173700 3507660388 820 820 820 820 0
144 20241118 173600 3507660388 820 820 820 820 0
145 20241118 173500 3507660388 820 820 820 820 0
146 20241118 173400 3507660388 820 820 820 820 0
147 20241118 173300 3507660388 820 820 820 820 0
148 20241118 173200 3507660388 820 820 820 820 0
149 20241118 173100 3507660388 820 820 820 820 0
150 20241118 173000 3507660388 820 820 820 820 0
151 20241118 172900 3507660388 820 820 820 820 0
152 20241118 172800 3507660388 820 820 820 820 34864
153 20241118 172700 3507660388 820 820 820 820 0
154 20241118 172600 3507660388 820 820 820 820 0
155 20241118 172500 3507660388 820 820 820 820 0
156 20241118 172400 3507660388 820 820 820 820 0
157 20241118 172300 3507660388 820 820 820 820 0
158 20241118 172200 3507660388 820 820 820 820 0
159 20241118 172100 3507660388 820 820 820 820 0
160 20241118 172000 3507660388 820 820 820 820 0
161 20241118 171900 3507660388 820 820 820 820 0
162 20241118 171800 3507660388 820 820 820 820 0
163 20241118 171700 3507660388 820 820 820 820 0
164 20241118 171600 3507660388 820 820 820 820 0
165 20241118 171500 3507660388 820 820 820 820 0
166 20241118 171400 3507660388 820 820 820 820 0
167 20241118 171300 3507660388 820 820 820 820 0
168 20241118 171200 3507660388 820 820 820 820 0
169 20241118 171100 3507660388 820 820 820 820 0
170 20241118 171000 3507660388 820 820 820 820 0
171 20241118 170900 3507660388 820 820 820 820 0
172 20241118 170800 3507660388 820 820 820 820 0
173 20241118 170700 3507660388 820 820 820 820 0
174 20241118 170600 3507660388 820 820 820 820 0
175 20241118 170500 3507660388 820 820 820 820 0
176 20241118 170400 3507660388 820 820 820 820 0
177 20241118 170300 3507660388 820 820 820 820 0
178 20241118 170200 3507660388 820 820 820 820 0
179 20241118 170100 3507660388 820 820 820 820 0
180 20241118 170000 3507660388 820 820 820 820 0
181 20241118 165900 3507660388 820 820 820 820 0
182 20241118 165800 3507660388 820 820 820 820 34864
183 20241118 165700 3507660388 820 820 820 820 0
184 20241118 165600 3507660388 820 820 820 820 0
185 20241118 165500 3507660388 820 820 820 820 0
186 20241118 165400 3507660388 820 820 820 820 0
187 20241118 165300 3507660388 820 820 820 820 0
188 20241118 165200 3507660388 820 820 820 820 0
189 20241118 165100 3507660388 820 820 820 820 0
190 20241118 165000 3507660388 820 820 820 820 0
191 20241118 164900 3507660388 820 820 820 820 0
192 20241118 164800 3507660388 820 820 820 820 0
193 20241118 164700 3507660388 820 820 820 820 0
194 20241118 164600 3507660388 820 820 820 820 0
195 20241118 164500 3507660388 820 820 820 820 0
196 20241118 164400 3507660388 820 820 820 820 0
197 20241118 164300 3507660388 820 820 820 820 0
198 20241118 164200 3507660388 820 820 820 820 0
199 20241118 164100 3507660388 820 820 820 820 0
200 20241118 164000 3507660388 820 820 820 820 0
201 20241118 163900 3507660388 820 820 820 820 0
202 20241118 163800 3507660388 820 820 820 820 0
203 20241118 163700 3507660388 820 820 820 820 0
204 20241118 163600 3507660388 820 820 820 820 0
205 20241118 163500 3507660388 820 820 820 820 0
206 20241118 163400 3507660388 820 820 820 820 0
207 20241118 163300 3507660388 820 820 820 820 0
208 20241118 163200 3507660388 820 820 820 820 0
209 20241118 163100 3507660388 820 820 820 820 0
210 20241118 163000 3507660388 820 820 820 820 0
211 20241118 162900 3507660388 820 820 820 820 0
212 20241118 162800 3507660388 820 820 820 820 34864
213 20241118 162700 3507660388 820 820 820 820 0
214 20241118 162600 3507660388 820 820 820 820 0
215 20241118 162500 3507660388 820 820 820 820 0
216 20241118 162400 3507660388 820 820 820 820 0
217 20241118 162300 3507660388 820 820 820 820 0
218 20241118 162200 3507660388 820 820 820 820 0
219 20241118 162100 3507660388 820 820 820 820 0
220 20241118 162000 3507660388 820 820 820 820 0
221 20241118 161900 3507660388 820 820 820 820 0
222 20241118 161800 3507660388 820 820 820 820 0
223 20241118 161700 3507660388 820 820 820 820 0
224 20241118 161600 3507660388 820 820 820 820 0
225 20241118 161500 3507660388 820 820 820 820 0
226 20241118 161400 3507660388 820 820 820 820 0
227 20241118 161300 3507660388 820 820 820 820 0
228 20241118 161200 3507660388 820 820 820 820 0
229 20241118 161100 3507660388 820 820 820 820 0
230 20241118 161000 3507660388 820 820 820 820 0
231 20241118 160900 3507660388 820 820 820 820 0
232 20241118 160800 3507660388 820 820 820 820 0
233 20241118 160700 3507660388 820 820 820 820 0
234 20241118 160600 3507660388 820 820 820 820 0
235 20241118 160500 3507660388 820 820 820 820 0
236 20241118 160400 3507660388 820 820 820 820 0
237 20241118 160300 3507660388 820 820 820 820 0
238 20241118 160200 3507660388 820 820 820 820 0
239 20241118 160100 3507660388 820 820 820 820 0
240 20241118 160000 3507660388 820 820 820 820 0
241 20241118 155900 3507660388 820 820 820 820 0
242 20241118 155800 3507660388 820 820 820 820 34864
243 20241118 155700 3507660388 820 820 820 820 0
244 20241118 155600 3507660388 820 820 820 820 0
245 20241118 155500 3507660388 820 820 820 820 0
246 20241118 155400 3507660388 820 820 820 820 0
247 20241118 155300 3507660388 820 820 820 820 0
248 20241118 155200 3507660388 820 820 820 820 0
249 20241118 155100 3507660388 820 820 820 820 0
250 20241118 155000 3507660388 820 820 820 820 0
251 20241118 154900 3507660388 820 820 820 820 0
252 20241118 154800 3507660388 820 820 820 820 0
253 20241118 154700 3507660388 820 820 820 820 0
254 20241118 154600 3507660388 820 820 820 820 0
255 20241118 154500 3507660388 820 820 820 820 0
256 20241118 154400 3507660388 820 820 820 820 0
257 20241118 154300 3507660388 820 820 820 820 0
258 20241118 154200 3507660388 820 820 820 820 0
259 20241118 154100 3507660388 820 820 820 820 0
260 20241118 154000 3507660388 820 820 820 820 0
261 20241118 153900 3507660388 820 820 820 820 0
262 20241118 153800 3507660388 820 820 820 820 0
263 20241118 153700 3507660388 820 820 820 820 0
264 20241118 153600 3507660388 820 820 820 820 0
265 20241118 153500 3507660388 820 820 820 820 0
266 20241118 153400 3507660388 820 820 820 820 0
267 20241118 153300 3507660388 820 820 820 820 0
268 20241118 153200 3507660388 820 820 820 820 0
269 20241118 153100 3507660388 820 820 820 820 0
270 20241118 153000 3507660388 820 820 820 820 34864
271 20241118 152900 3479071908 820 820 820 820 0
272 20241118 152800 3479071908 820 820 820 820 0
273 20241118 152700 3479071908 820 820 820 820 0
274 20241118 152600 3479071908 820 820 820 820 0
275 20241118 152500 3479071908 820 820 820 820 0
276 20241118 152400 3479071908 820 820 820 820 0
277 20241118 152300 3479071908 820 820 820 820 0
278 20241118 152200 3479071908 820 820 820 820 0
279 20241118 152100 3479071908 820 820 820 820 0
280 20241118 152000 3479071908 820 820 820 820 0
281 20241118 151900 3479071908 820 818 821 816 32897
282 20241118 151800 3452140386 820 822 822 818 5128
283 20241118 151700 3447939260 822 822 823 822 1937
284 20241118 151600 3446346500 819 823 823 819 2124
285 20241118 151500 3444601309 820 820 820 819 5130
286 20241118 151400 3440395814 820 820 820 818 3473
287 20241118 151300 3437550940 819 822 822 819 7495
288 20241118 151200 3431405458 822 823 823 822 399
289 20241118 151100 3431077420 825 825 825 822 841
290 20241118 151000 3430383598 824 822 824 822 436
291 20241118 150900 3430024450 822 824 824 822 293
292 20241118 150800 3429783116 824 823 824 823 1001
293 20241118 150700 3428958592 821 819 821 819 641
294 20241118 150600 3428432592 819 824 824 819 11
295 20241118 150500 3428423578 819 820 820 819 12592
296 20241118 150400 3418110725 819 824 824 817 23295
297 20241118 150300 3399016345 824 827 827 824 3137
298 20241118 150200 3396425544 829 826 829 826 290
299 20241118 150100 3396185782 829 826 829 826 17120
300 20241118 150000 3382005279 826 824 826 824 842
301 20241118 145900 3381310559 824 824 824 824 10
302 20241118 145800 3381302319 824 826 826 824 138
303 20241118 145700 3381188427 826 826 826 826 210
304 20241118 145600 3381014967 825 824 826 824 16968
305 20241118 145500 3367005535 824 823 824 821 5773
306 20241118 145400 3362253389 822 822 822 821 185
307 20241118 145300 3362101379 822 818 822 818 8850
308 20241118 145200 3354836169 818 819 820 818 1662
309 20241118 145100 3353473547 819 817 819 817 4914
310 20241118 145000 3349452403 816 817 817 814 16526
311 20241118 144900 3335994088 817 815 817 815 3829
312 20241118 144800 3332867177 815 816 818 814 2737
313 20241118 144700 3330631385 816 817 818 815 10444
314 20241118 144600 3322117727 818 816 818 816 5326
315 20241118 144500 3317761450 814 817 819 814 15155
316 20241118 144400 3305406272 817 819 819 817 821
317 20241118 144300 3304735281 819 818 820 815 9150
318 20241118 144200 3297264530 818 818 820 818 1558
319 20241118 144100 3295988978 818 821 822 816 50989
320 20241118 144000 3254264629 824 822 824 820 60625
321 20241118 143900 3204495975 825 824 827 821 9610
322 20241118 143800 3196599505 824 827 827 822 31999
323 20241118 143700 3170253620 827 827 827 826 1027
324 20241118 143600 3169404293 827 825 827 824 8736
325 20241118 143500 3162191858 825 826 826 824 15639
326 20241118 143400 3149291996 827 829 829 825 4260
327 20241118 143300 3145769762 829 826 829 825 1000
328 20241118 143200 3144942937 825 823 827 823 3049
329 20241118 143100 3142427241 823 827 827 823 20652
330 20241118 143000 3125408085 826 825 830 825 1821
331 20241118 142900 3123903904 825 829 831 825 27114
332 20241118 142800 3101493722 829 834 834 829 8525
333 20241118 142700 3094419898 833 833 834 832 4177
334 20241118 142600 3090938386 834 831 834 831 6985
335 20241118 142500 3085127326 831 829 831 827 8776
336 20241118 142400 3077863268 829 829 829 828 2365
337 20241118 142300 3075903696 829 829 834 828 16396
338 20241118 142200 3062288231 834 832 834 829 5277
339 20241118 142100 3057900031 832 832 835 828 16862
340 20241118 142000 3043910786 828 831 832 828 4499
341 20241118 141900 3040177099 832 833 838 832 3657
342 20241118 141800 3037133246 839 835 839 834 14312
343 20241118 141700 3025138502 835 832 836 831 6766
344 20241118 141600 3019497802 831 833 834 830 6724
345 20241118 141500 3013902775 833 827 833 825 15968
346 20241118 141400 3000645331 825 832 835 825 55753
347 20241118 141300 2954459328 832 835 839 832 27695
348 20241118 141200 2931384954 835 838 841 835 25573
349 20241118 141100 2909946216 839 836 840 834 17411
350 20241118 141000 2895358367 835 837 840 834 22238
351 20241118 140900 2876755885 836 829 837 829 19711
352 20241118 140800 2860305678 829 837 846 829 96149
353 20241118 140700 2780170381 837 836 837 830 84853
354 20241118 140600 2709475911 837 840 846 835 84859
355 20241118 140500 2638211132 840 843 847 835 72550
356 20241118 140400 2577186924 842 847 849 836 192633
357 20241118 140300 2415070007 847 873 893 840 582329
358 20241118 140200 1912727783 898 898 898 898 0
359 20241118 140100 1912727783 898 898 898 898 0
360 20241118 140000 1912727783 898 844 898 824 251641
361 20241118 135900 1697206896 843 856 856 843 25805
362 20241118 135800 1675322118 856 850 862 849 16689
363 20241118 135700 1661030078 855 861 866 847 44474
364 20241118 135600 1623057687 861 846 861 846 39556
365 20241118 135500 1589245207 847 845 850 835 82188
366 20241118 135400 1520262567 845 873 873 845 117117
367 20241118 135300 1420062561 873 870 874 840 238807
368 20241118 135200 1215269718 865 895 898 858 254950
369 20241118 135100 989541595 886 886 886 886 0
370 20241118 135000 989541595 886 872 886 866 131729
371 20241118 134900 873835879 867 863 874 863 53834
372 20241118 134800 826998323 866 864 866 859 35878
373 20241118 134700 796052537 864 858 875 855 92620
374 20241118 134600 715914704 862 848 864 845 61075
375 20241118 134500 663548005 849 848 855 845 36466
376 20241118 134400 632621528 855 837 855 837 58865
377 20241118 134300 582826150 833 832 841 832 22212
378 20241118 134200 564242422 832 826 832 826 24454
379 20241118 134100 543956079 827 824 829 821 10950
380 20241118 134000 534895570 826 820 826 820 66318
381 20241118 133900 480359704 820 816 821 816 36948
382 20241118 133800 450062926 818 812 818 810 10123
383 20241118 133700 441810034 813 813 813 813 585
384 20241118 133600 441334429 813 813 813 813 32
385 20241118 133500 441308413 813 813 813 813 276
386 20241118 133400 441084025 813 813 813 813 1671
387 20241118 133300 439725502 813 813 813 813 55
388 20241118 133200 439680787 813 813 813 813 110
389 20241118 133100 439591357 812 811 812 811 47
390 20241118 133000 439553194 812 813 813 812 186
391 20241118 132900 439402142 812 812 812 812 114
392 20241118 132800 439309574 810 814 814 810 2005
393 20241118 132700 437685215 811 815 815 811 6
394 20241118 132600 437680329 810 810 810 810 0
395 20241118 132500 437680329 810 812 812 810 17
396 20241118 132400 437666552 813 813 813 813 408
397 20241118 132300 437334848 813 813 813 813 0
398 20241118 132200 437334848 813 813 813 813 45
399 20241118 132100 437298263 812 812 812 812 727
400 20241118 132000 436707939 812 811 812 811 846
401 20241118 131900 436021446 810 810 810 810 840
402 20241118 131800 435341046 811 812 812 811 249
403 20241118 131700 435138899 812 811 812 811 127
404 20241118 131600 435035789 813 813 813 813 21
405 20241118 131500 435018716 815 815 815 815 136
406 20241118 131400 434907876 809 809 809 809 0
407 20241118 131300 434907876 809 813 813 809 2034
408 20241118 131200 433260903 813 814 814 813 159
409 20241118 131100 433131522 816 816 816 816 0
410 20241118 131000 433131522 816 816 816 816 0
411 20241118 130900 433131522 816 816 816 816 204
412 20241118 130800 432965058 815 815 815 815 0
413 20241118 130700 432965058 815 814 815 810 11061
414 20241118 130600 423998101 814 814 814 814 2159
415 20241118 130500 422240675 813 813 813 813 0
416 20241118 130400 422240675 813 813 813 813 2034
417 20241118 130300 420587033 813 813 813 813 25
418 20241118 130200 420566708 810 812 812 810 700
419 20241118 130100 419999147 813 812 813 812 142
420 20241118 130000 419883707 813 813 813 812 160
421 20241118 125900 419753628 813 813 813 813 0
422 20241118 125800 419753628 813 813 813 813 0
423 20241118 125700 419753628 813 813 813 813 45
424 20241118 125600 419717043 813 813 813 813 39
425 20241118 125500 419685336 813 813 813 813 181
426 20241118 125400 419538183 813 813 813 813 136
427 20241118 125300 419427615 812 814 814 812 1276
428 20241118 125200 418390518 814 814 815 814 31
429 20241118 125100 418365274 815 815 815 815 3050
430 20241118 125000 415879524 814 814 814 814 194
431 20241118 124900 415721608 814 814 814 814 130
432 20241118 124800 415615788 814 815 815 814 127
433 20241118 124700 415512329 815 814 815 814 136
434 20241118 124600 415401611 814 813 814 813 220
435 20241118 124500 415222706 813 813 813 813 0
436 20241118 124400 415222706 813 814 815 813 155
437 20241118 124300 415096576 814 814 814 814 200
438 20241118 124200 414933776 814 814 814 814 445
439 20241118 124100 414571546 813 814 815 813 1132
440 20241118 124000 413648978 812 812 812 812 0
441 20241118 123900 413648978 812 813 813 812 2712
442 20241118 123800 411445739 815 812 815 811 408
443 20241118 123700 411114540 813 812 813 812 1045
444 20241118 123600 410265955 810 813 813 810 4085
445 20241118 123500 406950240 813 814 814 813 509
446 20241118 123400 406535977 814 814 814 814 0
447 20241118 123300 406535977 814 814 814 814 1098
448 20241118 123200 405642205 813 813 813 813 50
449 20241118 123100 405601555 813 813 813 813 812
450 20241118 123000 404941399 813 813 813 813 754
451 20241118 122900 404328397 814 814 814 814 4452
452 20241118 122800 400704469 814 814 814 814 61
453 20241118 122700 400654815 815 814 815 814 280
454 20241118 122600 400426739 813 813 813 813 1478
455 20241118 122500 399225125 813 816 816 813 2906
456 20241118 122400 396861923 814 817 817 814 547
457 20241118 122300 396415180 814 814 814 814 0
458 20241118 122200 396415180 814 817 817 814 3165
459 20241118 122100 393831934 815 815 815 815 113
460 20241118 122000 393739839 817 814 817 814 176
461 20241118 121900 393596167 814 814 814 814 20389
462 20241118 121800 376999521 815 815 815 815 3701
463 20241118 121700 373983206 816 815 816 815 380
464 20241118 121600 373673461 816 816 816 816 113
465 20241118 121500 373581253 816 816 816 815 6011
466 20241118 121400 368682179 816 817 817 816 721
467 20241118 121300 368093145 817 817 817 817 137
468 20241118 121200 367981216 816 816 816 816 0
469 20241118 121100 367981216 816 816 816 816 46
470 20241118 121000 367943680 816 817 817 816 166
471 20241118 120900 367808110 817 817 817 817 0
472 20241118 120800 367808110 817 817 817 817 46
473 20241118 120700 367770528 818 818 818 818 136
474 20241118 120600 367659280 816 816 816 816 200
475 20241118 120500 367496080 816 816 816 816 0
476 20241118 120400 367496080 816 817 817 816 562
477 20241118 120300 367037085 815 815 815 815 1034
478 20241118 120200 366194375 815 816 816 815 4252
479 20241118 120100 362728950 816 816 816 816 60
480 20241118 120000 362679990 816 816 816 816 3505
481 20241118 115900 359819910 816 816 817 816 325
482 20241118 115800 359554665 815 816 816 815 120
483 20241118 115700 359456819 815 816 816 815 1699
484 20241118 115600 358071209 817 817 817 817 557
485 20241118 115500 357616140 818 818 818 818 245
486 20241118 115400 357415730 818 818 818 818 0
487 20241118 115300 357415730 818 819 819 818 4250
488 20241118 115200 353935094 819 819 819 819 85
489 20241118 115100 353865479 816 817 817 816 76
490 20241118 115000 353803417 819 819 819 819 10
491 20241118 114900 353795227 819 818 819 818 167
492 20241118 114800 353658464 817 818 818 817 46
493 20241118 114700 353620881 818 817 818 817 964
494 20241118 114600 352833180 817 817 817 817 181
495 20241118 114500 352685303 817 817 817 817 0
496 20241118 114400 352685303 817 817 817 817 46
497 20241118 114300 352647721 817 817 817 817 92
498 20241118 114200 352572557 817 817 817 817 161
499 20241118 114100 352441020 816 817 817 816 1000
500 20241118 114000 351624953 819 819 819 819 100
501 20241118 113900 351543053 819 818 819 818 181
502 20241118 113800 351394859 817 817 817 817 0
503 20241118 113700 351394859 817 819 819 816 1248
504 20241118 113600 350376104 818 819 819 818 150
505 20241118 113500 350253290 818 818 818 818 9
506 20241118 113400 350245928 818 818 818 818 1
507 20241118 113300 350245110 817 818 818 817 50
508 20241118 113200 350204215 818 818 818 818 154
509 20241118 113100 350078243 818 817 818 817 68
510 20241118 113000 350022674 818 816 818 816 47
511 20241118 112900 349984230 817 818 818 817 1808
512 20241118 112800 348506229 819 820 820 819 55
513 20241118 112700 348461174 820 818 820 818 10336
514 20241118 112600 339988918 819 820 820 819 60
515 20241118 112500 339939764 819 819 819 819 235
516 20241118 112400 339747299 819 819 819 819 45
517 20241118 112300 339710444 819 819 819 819 689
518 20241118 112200 339146153 819 819 819 818 542
519 20241118 112100 338702430 819 819 819 819 0
520 20241118 112000 338702430 819 819 819 819 2881
521 20241118 111900 336342891 819 819 819 819 306
522 20241118 111800 336092277 819 819 819 819 898
523 20241118 111700 335356815 818 818 818 818 1009
524 20241118 111600 334531453 818 817 818 817 210
525 20241118 111500 334359773 817 817 818 817 2432
526 20241118 111400 332372784 818 820 820 818 899
527 20241118 111300 331635712 820 820 820 820 199
528 20241118 111200 331472532 819 820 820 819 357
529 20241118 111100 331179975 820 820 820 820 20
530 20241118 111000 331163575 820 820 820 819 445
531 20241118 110900 330798818 822 820 822 820 3306
532 20241118 110800 328083886 821 820 821 820 100
533 20241118 110700 328001841 820 820 820 820 1043
534 20241118 110600 327146581 820 820 820 819 210
535 20241118 110500 326974401 819 819 819 819 0
536 20241118 110400 326974401 819 819 819 819 519
537 20241118 110300 326549340 819 819 819 819 142
538 20241118 110200 326433042 819 818 819 818 1558
539 20241118 110100 325158440 818 818 818 818 500
540 20241118 110000 324749440 817 818 818 817 800
541 20241118 105900 324095455 819 819 819 819 46
542 20241118 105800 324057781 819 819 819 818 360
543 20241118 105700 323763041 819 818 819 818 548
544 20241118 105600 323314732 818 818 818 818 197
545 20241118 105500 323153586 818 818 818 818 25
546 20241118 105400 323133136 818 818 818 818 65
547 20241118 105300 323079966 818 818 818 818 31
548 20241118 105200 323054608 817 819 819 817 890
549 20241118 105100 322326723 818 818 818 818 10
550 20241118 105000 322318543 817 816 819 816 93
551 20241118 104900 322242517 816 818 818 816 10070
552 20241118 104800 314020239 818 818 818 818 145
553 20241118 104700 313901629 818 818 818 818 2700
554 20241118 104600 311693029 819 819 819 819 1546
555 20241118 104500 310426855 819 821 821 819 249
556 20241118 104400 310222652 819 819 819 819 90
557 20241118 104300 310148942 819 820 820 819 198
558 20241118 104200 309986760 820 820 820 820 76
559 20241118 104100 309924440 820 820 820 820 20
560 20241118 104000 309908040 821 821 821 821 14
561 20241118 103900 309896546 818 820 821 818 7090
562 20241118 103800 304091576 821 818 822 818 1167
563 20241118 103700 303133900 818 818 818 818 0
564 20241118 103600 303133900 818 818 820 815 2710
565 20241118 103500 300919258 818 818 818 818 46
566 20241118 103400 300881630 818 819 820 817 1165
567 20241118 103300 299927668 819 819 819 819 45
568 20241118 103200 299890813 820 820 820 820 1088
569 20241118 103100 298998653 819 819 819 819 54
570 20241118 103000 298954427 819 819 819 819 180
571 20241118 102900 298807007 819 819 819 819 94
572 20241118 102800 298730021 819 817 819 817 164
573 20241118 102700 298595993 820 821 821 820 8133
574 20241118 102600 291926483 822 821 822 821 220
575 20241118 102500 291745818 821 822 822 821 505
576 20241118 102400 291331022 822 822 822 822 0
577 20241118 102300 291331022 822 822 822 822 2420
578 20241118 102200 289341782 822 822 822 822 10
579 20241118 102100 289333562 822 822 822 822 121
580 20241118 102000 289234100 822 822 822 822 249
581 20241118 101900 289029422 822 821 822 821 475
582 20241118 101800 288639147 823 823 823 822 409
583 20241118 101700 288302774 822 821 822 821 3739
584 20241118 101600 285230516 821 821 821 821 32
585 20241118 101500 285204244 821 821 821 821 3528
586 20241118 101400 282307756 821 821 821 821 55
587 20241118 101300 282262601 816 816 816 816 20
588 20241118 101200 282246281 815 821 821 815 12849
589 20241118 101100 271744447 817 818 819 817 271
590 20241118 101000 271522713 819 821 821 819 493
591 20241118 100900 271118800 820 822 822 820 20
592 20241118 100800 271102380 820 822 822 820 63
593 20241118 100700 271050686 822 822 823 819 5059
594 20241118 100600 266892280 822 821 822 821 7689
595 20241118 100500 260574958 822 821 822 821 7162
596 20241118 100400 254694940 821 821 821 821 166
597 20241118 100300 254558654 821 821 821 821 1
598 20241118 100200 254557833 821 818 821 814 8515
599 20241118 100100 247590833 818 820 820 817 428
600 20241118 100000 247240696 820 819 820 819 64
601 20241118 095900 247188279 819 818 819 818 1686
602 20241118 095800 245808860 819 819 819 808 30656
603 20241118 095700 220941810 815 819 819 815 14971
604 20241118 095600 208735559 820 820 820 820 45
605 20241118 095500 208698659 821 820 821 820 301
606 20241118 095400 208451626 820 820 820 820 522
607 20241118 095300 208023586 820 820 820 820 31
608 20241118 095200 207998166 821 820 821 820 210
609 20241118 095100 207825766 821 820 821 820 1893
610 20241118 095000 206273466 819 817 820 817 381
611 20241118 094900 205961481 820 819 820 819 153
612 20241118 094800 205836169 820 819 821 819 2336
613 20241118 094700 203920632 815 819 819 815 1000
614 20241118 094600 203105192 820 818 820 818 4447
615 20241118 094500 199463419 815 815 815 815 0
616 20241118 094400 199463419 815 818 818 815 2940
617 20241118 094300 197058991 818 818 818 818 0
618 20241118 094200 197058991 818 818 818 813 508
619 20241118 094100 196645947 818 818 818 818 42
620 20241118 094000 196611591 813 818 818 813 1130
621 20241118 093900 195692211 818 817 818 817 1202
622 20241118 093800 194710156 817 816 817 814 133
623 20241118 093700 194601750 817 816 817 813 25324
624 20241118 093600 173984840 817 817 817 817 1
625 20241118 093500 173984023 817 817 817 817 19
626 20241118 093400 173968500 817 816 817 816 22
627 20241118 093300 173950527 816 816 816 816 37
628 20241118 093200 173920335 816 816 816 816 13
629 20241118 093100 173909727 817 816 818 816 19
630 20241118 093000 173894198 816 817 818 816 38
631 20241118 092900 173863158 818 815 818 815 249
632 20241118 092800 173659923 815 818 818 815 911
633 20241118 092700 172917138 818 817 818 817 4
634 20241118 092600 172913869 817 817 817 817 44
635 20241118 092500 172877921 817 817 817 817 300
636 20241118 092400 172632821 819 819 819 819 200
637 20241118 092300 172469021 817 819 819 817 1001
638 20241118 092200 171650362 819 821 824 819 14271
639 20241118 092100 159946892 825 822 826 820 28024
640 20241118 092000 136939046 820 820 827 820 38212
641 20241118 091900 105470947 819 819 820 819 428
642 20241118 091800 105120318 815 819 819 813 633
643 20241118 091700 104605577 819 820 822 819 4371
644 20241118 091600 101016911 813 820 820 813 2133
645 20241118 091500 99270532 820 819 822 819 7201
646 20241118 091400 93365929 819 819 820 818 9453
647 20241118 091300 85629898 818 809 818 809 32799
648 20241118 091200 58947375 809 809 809 809 300
649 20241118 091100 58704675 808 809 809 808 101
650 20241118 091000 58622967 809 806 809 806 6
651 20241118 090900 58618128 811 810 811 810 1577
652 20241118 090800 57340684 803 806 806 800 14489
653 20241118 090700 45715631 811 808 811 808 3225
654 20241118 090600 43103776 805 805 805 804 3112
655 20241118 090500 40599616 810 810 810 805 1660
656 20241118 090400 39259891 817 817 817 817 0
657 20241118 090300 39259891 817 815 818 803 2559
658 20241118 090200 37199367 815 801 815 799 18740
659 20241118 090100 22187552 802 807 807 800 13333
660 20241118 090000 11466702 816 806 820 806 14216