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

667
104040/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200500,80795451,940,940,940,940,2580
20241118,200400,80795451,940,940,940,940,0
20241118,200300,80795451,940,940,940,940,0
20241118,200200,80795451,940,940,940,940,0
20241118,200100,80795451,940,940,940,940,0
20241118,200000,80795451,940,940,940,940,0
20241118,195900,80795451,940,940,940,940,0
20241118,195800,80795451,940,940,940,940,0
20241118,195700,80795451,940,940,940,940,0
20241118,195600,80795451,940,940,940,940,0
20241118,195500,80795451,940,940,940,940,0
20241118,195400,80795451,940,940,940,940,0
20241118,195300,80795451,940,940,940,940,0
20241118,195200,80795451,940,940,940,940,0
20241118,195100,80795451,940,940,940,940,0
20241118,195000,80795451,940,940,940,940,0
20241118,194900,80795451,940,940,940,940,0
20241118,194800,80795451,940,940,940,940,0
20241118,194700,80795451,940,940,940,940,0
20241118,194600,80795451,940,940,940,940,0
20241118,194500,80795451,940,940,940,940,0
20241118,194400,80795451,940,940,940,940,0
20241118,194300,80795451,940,940,940,940,0
20241118,194200,80795451,940,940,940,940,0
20241118,194100,80795451,940,940,940,940,0
20241118,194000,80795451,940,940,940,940,0
20241118,193900,80795451,940,940,940,940,0
20241118,193800,80795451,940,940,940,940,0
20241118,193700,80795451,940,940,940,940,0
20241118,193600,80795451,940,940,940,940,0
20241118,193500,80795451,940,940,940,940,2580
20241118,193400,80795451,940,940,940,940,0
20241118,193300,80795451,940,940,940,940,0
20241118,193200,80795451,940,940,940,940,0
20241118,193100,80795451,940,940,940,940,0
20241118,193000,80795451,940,940,940,940,0
20241118,192900,80795451,940,940,940,940,0
20241118,192800,80795451,940,940,940,940,0
20241118,192700,80795451,940,940,940,940,0
20241118,192600,80795451,940,940,940,940,0
20241118,192500,80795451,940,940,940,940,0
20241118,192400,80795451,940,940,940,940,0
20241118,192300,80795451,940,940,940,940,0
20241118,192200,80795451,940,940,940,940,0
20241118,192100,80795451,940,940,940,940,0
20241118,192000,80795451,940,940,940,940,0
20241118,191900,80795451,940,940,940,940,0
20241118,191800,80795451,940,940,940,940,0
20241118,191700,80795451,940,940,940,940,0
20241118,191600,80795451,940,940,940,940,0
20241118,191500,80795451,940,940,940,940,0
20241118,191400,80795451,940,940,940,940,0
20241118,191300,80795451,940,940,940,940,0
20241118,191200,80795451,940,940,940,940,0
20241118,191100,80795451,940,940,940,940,0
20241118,191000,80795451,940,940,940,940,0
20241118,190900,80795451,940,940,940,940,0
20241118,190800,80795451,940,940,940,940,0
20241118,190700,80795451,940,940,940,940,0
20241118,190600,80795451,940,940,940,940,0
20241118,190500,80795451,940,940,940,940,2580
20241118,190400,80795451,940,940,940,940,0
20241118,190300,80795451,940,940,940,940,0
20241118,190200,80795451,940,940,940,940,0
20241118,190100,80795451,940,940,940,940,0
20241118,190000,80795451,940,940,940,940,0
20241118,185900,80795451,940,940,940,940,0
20241118,185800,80795451,940,940,940,940,0
20241118,185700,80795451,940,940,940,940,0
20241118,185600,80795451,940,940,940,940,0
20241118,185500,80795451,940,940,940,940,0
20241118,185400,80795451,940,940,940,940,0
20241118,185300,80795451,940,940,940,940,0
20241118,185200,80795451,940,940,940,940,0
20241118,185100,80795451,940,940,940,940,0
20241118,185000,80795451,940,940,940,940,0
20241118,184900,80795451,940,940,940,940,0
20241118,184800,80795451,940,940,940,940,0
20241118,184700,80795451,940,940,940,940,0
20241118,184600,80795451,940,940,940,940,0
20241118,184500,80795451,940,940,940,940,0
20241118,184400,80795451,940,940,940,940,0
20241118,184300,80795451,940,940,940,940,0
20241118,184200,80795451,940,940,940,940,0
20241118,184100,80795451,940,940,940,940,0
20241118,184000,80795451,940,940,940,940,0
20241118,183900,80795451,940,940,940,940,0
20241118,183800,80795451,940,940,940,940,0
20241118,183700,80795451,940,940,940,940,0
20241118,183600,80795451,940,940,940,940,0
20241118,183500,80795451,940,940,940,940,2580
20241118,183400,80795451,940,940,940,940,0
20241118,183300,80795451,940,940,940,940,0
20241118,183200,80795451,940,940,940,940,0
20241118,183100,80795451,940,940,940,940,0
20241118,183000,80795451,940,940,940,940,0
20241118,182900,80795451,940,940,940,940,0
20241118,182800,80795451,940,940,940,940,0
20241118,182700,80795451,940,940,940,940,0
20241118,182600,80795451,940,940,940,940,0
20241118,182500,80795451,940,940,940,940,0
20241118,182400,80795451,940,940,940,940,0
20241118,182300,80795451,940,940,940,940,0
20241118,182200,80795451,940,940,940,940,0
20241118,182100,80795451,940,940,940,940,0
20241118,182000,80795451,940,940,940,940,0
20241118,181900,80795451,940,940,940,940,0
20241118,181800,80795451,940,940,940,940,0
20241118,181700,80795451,940,940,940,940,0
20241118,181600,80795451,940,940,940,940,0
20241118,181500,80795451,940,940,940,940,0
20241118,181400,80795451,940,940,940,940,0
20241118,181300,80795451,940,940,940,940,0
20241118,181200,80795451,940,940,940,940,0
20241118,181100,80795451,940,940,940,940,0
20241118,181000,80795451,940,940,940,940,0
20241118,180900,80795451,940,940,940,940,0
20241118,180800,80795451,940,940,940,940,0
20241118,180700,80795451,940,940,940,940,0
20241118,180600,80795451,940,940,940,940,0
20241118,180500,80795451,940,940,940,940,2580
20241118,180400,80795451,940,940,940,940,0
20241118,180300,80795451,940,940,940,940,0
20241118,180200,80795451,940,940,940,940,0
20241118,180100,80795451,940,940,940,940,0
20241118,180000,80795451,940,940,940,940,0
20241118,175900,80795451,940,940,940,940,0
20241118,175800,80795451,940,940,940,940,0
20241118,175700,80795451,940,940,940,940,0
20241118,175600,80795451,940,940,940,940,0
20241118,175500,80795451,940,940,940,940,0
20241118,175400,80795451,940,940,940,940,0
20241118,175300,80795451,940,940,940,940,0
20241118,175200,80795451,940,940,940,940,0
20241118,175100,80795451,940,940,940,940,0
20241118,175000,80795451,940,940,940,940,0
20241118,174900,80795451,940,940,940,940,0
20241118,174800,80795451,940,940,940,940,0
20241118,174700,80795451,940,940,940,940,0
20241118,174600,80795451,940,940,940,940,0
20241118,174500,80795451,940,940,940,940,0
20241118,174400,80795451,940,940,940,940,0
20241118,174300,80795451,940,940,940,940,0
20241118,174200,80795451,940,940,940,940,0
20241118,174100,80795451,940,940,940,940,0
20241118,174000,80795451,940,940,940,940,0
20241118,173900,80795451,940,940,940,940,0
20241118,173800,80795451,940,940,940,940,0
20241118,173700,80795451,940,940,940,940,0
20241118,173600,80795451,940,940,940,940,0
20241118,173500,80795451,940,940,940,940,2580
20241118,173400,80795451,940,940,940,940,0
20241118,173300,80795451,940,940,940,940,0
20241118,173200,80795451,940,940,940,940,0
20241118,173100,80795451,940,940,940,940,0
20241118,173000,80795451,940,940,940,940,0
20241118,172900,80795451,940,940,940,940,0
20241118,172800,80795451,940,940,940,940,0
20241118,172700,80795451,940,940,940,940,0
20241118,172600,80795451,940,940,940,940,0
20241118,172500,80795451,940,940,940,940,0
20241118,172400,80795451,940,940,940,940,0
20241118,172300,80795451,940,940,940,940,0
20241118,172200,80795451,940,940,940,940,0
20241118,172100,80795451,940,940,940,940,0
20241118,172000,80795451,940,940,940,940,0
20241118,171900,80795451,940,940,940,940,0
20241118,171800,80795451,940,940,940,940,0
20241118,171700,80795451,940,940,940,940,0
20241118,171600,80795451,940,940,940,940,0
20241118,171500,80795451,940,940,940,940,0
20241118,171400,80795451,940,940,940,940,0
20241118,171300,80795451,940,940,940,940,0
20241118,171200,80795451,940,940,940,940,0
20241118,171100,80795451,940,940,940,940,0
20241118,171000,80795451,940,940,940,940,0
20241118,170900,80795451,940,940,940,940,0
20241118,170800,80795451,940,940,940,940,0
20241118,170700,80795451,940,940,940,940,0
20241118,170600,80795451,940,940,940,940,0
20241118,170500,80795451,940,940,940,940,2580
20241118,170400,80795451,940,940,940,940,0
20241118,170300,80795451,940,940,940,940,0
20241118,170200,80795451,940,940,940,940,0
20241118,170100,80795451,940,940,940,940,0
20241118,170000,80795451,940,940,940,940,0
20241118,165900,80795451,940,940,940,940,0
20241118,165800,80795451,940,940,940,940,0
20241118,165700,80795451,940,940,940,940,0
20241118,165600,80795451,940,940,940,940,0
20241118,165500,80795451,940,940,940,940,0
20241118,165400,80795451,940,940,940,940,0
20241118,165300,80795451,940,940,940,940,0
20241118,165200,80795451,940,940,940,940,0
20241118,165100,80795451,940,940,940,940,0
20241118,165000,80795451,940,940,940,940,0
20241118,164900,80795451,940,940,940,940,0
20241118,164800,80795451,940,940,940,940,0
20241118,164700,80795451,940,940,940,940,0
20241118,164600,80795451,940,940,940,940,0
20241118,164500,80795451,940,940,940,940,0
20241118,164400,80795451,940,940,940,940,0
20241118,164300,80795451,940,940,940,940,0
20241118,164200,80795451,940,940,940,940,0
20241118,164100,80795451,940,940,940,940,0
20241118,164000,80795451,940,940,940,940,0
20241118,163900,80795451,940,940,940,940,0
20241118,163800,80795451,940,940,940,940,0
20241118,163700,80795451,940,940,940,940,0
20241118,163600,80795451,940,940,940,940,0
20241118,163500,80795451,940,940,940,940,2580
20241118,163400,80795451,940,940,940,940,0
20241118,163300,80795451,940,940,940,940,0
20241118,163200,80795451,940,940,940,940,0
20241118,163100,80795451,940,940,940,940,0
20241118,163000,80795451,940,940,940,940,0
20241118,162900,80795451,940,940,940,940,0
20241118,162800,80795451,940,940,940,940,0
20241118,162700,80795451,940,940,940,940,0
20241118,162600,80795451,940,940,940,940,0
20241118,162500,80795451,940,940,940,940,0
20241118,162400,80795451,940,940,940,940,0
20241118,162300,80795451,940,940,940,940,0
20241118,162200,80795451,940,940,940,940,0
20241118,162100,80795451,940,940,940,940,0
20241118,162000,80795451,940,940,940,940,0
20241118,161900,80795451,940,940,940,940,0
20241118,161800,80795451,940,940,940,940,0
20241118,161700,80795451,940,940,940,940,0
20241118,161600,80795451,940,940,940,940,0
20241118,161500,80795451,940,940,940,940,0
20241118,161400,80795451,940,940,940,940,0
20241118,161300,80795451,940,940,940,940,0
20241118,161200,80795451,940,940,940,940,0
20241118,161100,80795451,940,940,940,940,0
20241118,161000,80795451,940,940,940,940,0
20241118,160900,80795451,940,940,940,940,0
20241118,160800,80795451,940,940,940,940,0
20241118,160700,80795451,940,940,940,940,0
20241118,160600,80795451,940,940,940,940,0
20241118,160500,80795451,940,940,940,940,2580
20241118,160400,80795451,940,940,940,940,0
20241118,160300,80795451,940,940,940,940,0
20241118,160200,80795451,940,940,940,940,0
20241118,160100,80795451,940,940,940,940,0
20241118,160000,80795451,940,940,940,940,0
20241118,155900,80795451,940,940,940,940,0
20241118,155800,80795451,940,940,940,940,0
20241118,155700,80795451,940,940,940,940,0
20241118,155600,80795451,940,940,940,940,0
20241118,155500,80795451,940,940,940,940,0
20241118,155400,80795451,940,940,940,940,0
20241118,155300,80795451,940,940,940,940,0
20241118,155200,80795451,940,940,940,940,0
20241118,155100,80795451,940,940,940,940,0
20241118,155000,80795451,940,940,940,940,0
20241118,154900,80795451,940,940,940,940,0
20241118,154800,80795451,940,940,940,940,0
20241118,154700,80795451,940,940,940,940,0
20241118,154600,80795451,940,940,940,940,0
20241118,154500,80795451,940,940,940,940,0
20241118,154400,80795451,940,940,940,940,0
20241118,154300,80795451,940,940,940,940,0
20241118,154200,80795451,940,940,940,940,0
20241118,154100,80795451,940,940,940,940,0
20241118,154000,80795451,940,940,940,940,0
20241118,153900,80795451,940,940,940,940,0
20241118,153800,80795451,940,940,940,940,0
20241118,153700,80795451,940,940,940,940,0
20241118,153600,80795451,940,940,940,940,0
20241118,153500,80795451,940,940,940,940,2580
20241118,153400,80795451,940,940,940,940,0
20241118,153300,80795451,940,940,940,940,0
20241118,153200,80795451,940,940,940,940,0
20241118,153100,80795451,940,940,940,940,0
20241118,153000,80795451,940,940,940,940,2580
20241118,152900,78370251,937,937,937,937,0
20241118,152800,78370251,937,937,937,937,0
20241118,152700,78370251,937,937,937,937,0
20241118,152600,78370251,937,937,937,937,0
20241118,152500,78370251,937,937,937,937,0
20241118,152400,78370251,937,937,937,937,0
20241118,152300,78370251,937,937,937,937,0
20241118,152200,78370251,937,937,937,937,0
20241118,152100,78370251,937,937,937,937,0
20241118,152000,78370251,937,937,937,937,0
20241118,151900,78370251,937,928,937,928,118
20241118,151800,78260558,928,928,928,928,0
20241118,151700,78260558,928,928,928,928,0
20241118,151600,78260558,928,928,928,928,0
20241118,151500,78260558,928,928,928,928,0
20241118,151400,78260558,928,928,928,928,0
20241118,151300,78260558,928,928,928,928,0
20241118,151200,78260558,928,928,928,928,0
20241118,151100,78260558,928,928,928,928,0
20241118,151000,78260558,928,928,928,928,0
20241118,150900,78260558,928,928,928,928,0
20241118,150800,78260558,928,928,928,928,1
20241118,150700,78259630,937,937,937,937,0
20241118,150600,78259630,937,937,937,937,0
20241118,150500,78259630,937,937,937,937,0
20241118,150400,78259630,937,937,937,937,0
20241118,150300,78259630,937,937,937,937,0
20241118,150200,78259630,937,937,937,937,0
20241118,150100,78259630,937,937,937,937,23
20241118,150000,78238079,928,928,928,928,0
20241118,145900,78238079,928,928,928,928,0
20241118,145800,78238079,928,928,928,928,0
20241118,145700,78238079,928,928,928,928,0
20241118,145600,78238079,928,928,928,928,0
20241118,145500,78238079,928,928,928,928,0
20241118,145400,78238079,928,928,928,928,0
20241118,145300,78238079,928,928,928,928,0
20241118,145200,78238079,928,928,928,928,817
20241118,145100,77479903,937,937,937,937,10
20241118,145000,77470533,937,937,937,937,0
20241118,144900,77470533,937,937,937,937,0
20241118,144800,77470533,937,937,937,937,0
20241118,144700,77470533,937,937,937,937,0
20241118,144600,77470533,937,937,937,937,0
20241118,144500,77470533,937,937,937,937,0
20241118,144400,77470533,937,937,937,937,0
20241118,144300,77470533,937,937,937,937,0
20241118,144200,77470533,937,937,937,937,0
20241118,144100,77470533,937,937,937,937,0
20241118,144000,77470533,937,937,937,937,0
20241118,143900,77470533,937,937,937,937,0
20241118,143800,77470533,937,937,937,937,0
20241118,143700,77470533,937,937,937,937,0
20241118,143600,77470533,937,937,937,937,0
20241118,143500,77470533,937,937,937,937,0
20241118,143400,77470533,937,937,937,937,1
20241118,143300,77469596,930,930,930,930,159
20241118,143200,77321726,930,930,930,930,152
20241118,143100,77180366,928,928,928,928,0
20241118,143000,77180366,928,928,928,928,0
20241118,142900,77180366,928,928,928,928,0
20241118,142800,77180366,928,928,928,928,14588
20241118,142700,63642702,930,930,930,930,139
20241118,142600,63513432,928,928,928,928,100
20241118,142500,63420632,930,930,930,930,4
20241118,142400,63416912,928,928,928,928,0
20241118,142300,63416912,928,928,928,928,0
20241118,142200,63416912,928,928,928,928,0
20241118,142100,63416912,928,928,928,928,0
20241118,142000,63416912,928,928,928,928,0
20241118,141900,63416912,928,928,928,928,20
20241118,141800,63398352,928,928,928,928,4
20241118,141700,63394640,930,929,930,929,878
20241118,141600,62578904,939,929,939,929,53
20241118,141500,62529227,939,940,941,929,160
20241118,141400,62379287,939,939,939,939,0
20241118,141300,62379287,939,940,940,935,35
20241118,141200,62346396,940,940,941,940,69
20241118,141100,62281527,940,939,940,937,22
20241118,141000,62260851,939,947,947,939,9
20241118,140900,62252372,958,951,958,951,19
20241118,140800,62234253,943,943,943,943,1
20241118,140700,62233310,945,947,947,945,79
20241118,140600,62158653,949,947,958,947,102
20241118,140500,62061291,947,927,947,927,358
20241118,140400,61724515,928,928,928,928,0
20241118,140300,61724515,928,928,928,928,0
20241118,140200,61724515,928,924,928,924,4879
20241118,140100,57206380,923,923,923,923,0
20241118,140000,57206380,923,923,923,923,1013
20241118,135900,56271381,923,923,923,923,0
20241118,135800,56271381,923,923,923,923,0
20241118,135700,56271381,923,923,923,923,30
20241118,135600,56243691,923,923,923,923,0
20241118,135500,56243691,923,923,923,923,0
20241118,135400,56243691,923,923,923,923,583
20241118,135300,55705582,923,923,923,923,1
20241118,135200,55704659,922,922,922,922,0
20241118,135100,55704659,922,922,922,922,0
20241118,135000,55704659,922,922,922,922,728
20241118,134900,55033443,919,919,919,919,0
20241118,134800,55033443,919,919,919,919,0
20241118,134700,55033443,919,919,919,919,1
20241118,134600,55032524,921,921,921,921,215
20241118,134500,54834509,921,921,921,921,481
20241118,134400,54391508,919,919,919,919,894
20241118,134300,53569922,918,918,918,918,10
20241118,134200,53560742,918,918,918,918,90
20241118,134100,53478122,919,919,919,919,50
20241118,134000,53432172,918,918,918,918,0
20241118,133900,53432172,918,918,918,918,0
20241118,133800,53432172,918,918,918,918,0
20241118,133700,53432172,918,918,918,918,0
20241118,133600,53432172,918,918,918,918,0
20241118,133500,53432172,918,918,918,918,0
20241118,133400,53432172,918,918,918,918,0
20241118,133300,53432172,918,918,918,918,0
20241118,133200,53432172,918,918,918,918,0
20241118,133100,53432172,918,918,918,918,0
20241118,133000,53432172,918,918,918,918,0
20241118,132900,53432172,918,918,918,918,96
20241118,132800,53344044,918,918,918,918,0
20241118,132700,53344044,918,918,918,918,0
20241118,132600,53344044,918,918,918,918,19
20241118,132500,53326602,918,918,918,918,0
20241118,132400,53326602,918,918,918,918,3
20241118,132300,53323848,915,915,915,915,0
20241118,132200,53323848,915,915,915,915,0
20241118,132100,53323848,915,915,915,915,0
20241118,132000,53323848,915,915,915,915,0
20241118,131900,53323848,915,915,915,915,100
20241118,131800,53232348,915,915,915,915,0
20241118,131700,53232348,915,915,915,915,0
20241118,131600,53232348,915,915,915,915,0
20241118,131500,53232348,915,915,915,915,1
20241118,131400,53231433,915,915,915,915,0
20241118,131300,53231433,915,915,915,915,0
20241118,131200,53231433,915,922,922,915,4587
20241118,131100,49016419,923,923,923,923,0
20241118,131000,49016419,923,923,923,923,0
20241118,130900,49016419,923,923,923,923,0
20241118,130800,49016419,923,923,923,923,0
20241118,130700,49016419,923,923,923,923,0
20241118,130600,49016419,923,923,923,923,0
20241118,130500,49016419,923,923,923,923,0
20241118,130400,49016419,923,923,923,923,0
20241118,130300,49016419,923,923,923,923,100
20241118,130200,48924119,923,923,923,923,0
20241118,130100,48924119,923,923,923,923,0
20241118,130000,48924119,923,923,923,923,0
20241118,125900,48924119,923,923,923,923,0
20241118,125800,48924119,923,923,923,923,0
20241118,125700,48924119,923,923,923,923,0
20241118,125600,48924119,923,923,923,923,0
20241118,125500,48924119,923,923,923,923,0
20241118,125400,48924119,923,923,923,923,0
20241118,125300,48924119,923,923,923,923,0
20241118,125200,48924119,923,923,923,923,0
20241118,125100,48924119,923,923,923,923,0
20241118,125000,48924119,923,923,923,923,0
20241118,124900,48924119,923,923,923,923,0
20241118,124800,48924119,923,923,923,923,0
20241118,124700,48924119,923,923,923,923,0
20241118,124600,48924119,923,923,923,923,2340
20241118,124500,46764299,922,922,922,922,0
20241118,124400,46764299,922,922,922,922,0
20241118,124300,46764299,922,923,923,922,54
20241118,124200,46714510,924,924,924,924,1
20241118,124100,46713586,925,925,925,925,1
20241118,124000,46712661,923,923,923,923,0
20241118,123900,46712661,923,923,923,923,518
20241118,123800,46234547,924,924,924,924,0
20241118,123700,46234547,924,924,924,924,0
20241118,123600,46234547,924,924,924,924,684
20241118,123500,45602531,924,925,925,924,2507
20241118,123400,43285390,925,925,925,925,557
20241118,123300,42770165,926,926,926,926,668
20241118,123200,42151597,927,927,927,927,0
20241118,123100,42151597,927,927,927,927,216
20241118,123000,41951365,927,927,927,927,0
20241118,122900,41951365,927,927,927,927,0
20241118,122800,41951365,927,927,927,927,0
20241118,122700,41951365,927,927,927,927,0
20241118,122600,41951365,927,927,927,927,0
20241118,122500,41951365,927,927,927,927,0
20241118,122400,41951365,927,927,927,927,549
20241118,122300,41442442,928,928,928,928,540
20241118,122200,40941322,929,929,929,929,0
20241118,122100,40941322,929,930,930,929,1397
20241118,122000,39642971,936,936,936,936,0
20241118,121900,39642971,936,936,936,936,0
20241118,121800,39642971,936,936,936,936,0
20241118,121700,39642971,936,936,936,936,0
20241118,121600,39642971,936,936,936,936,0
20241118,121500,39642971,936,936,936,936,0
20241118,121400,39642971,936,936,936,936,0
20241118,121300,39642971,936,936,936,936,0
20241118,121200,39642971,936,936,936,936,10
20241118,121100,39633611,930,930,930,930,0
20241118,121000,39633611,930,930,930,930,0
20241118,120900,39633611,930,930,930,930,0
20241118,120800,39633611,930,930,930,930,0
20241118,120700,39633611,930,930,930,930,0
20241118,120600,39633611,930,930,930,930,0
20241118,120500,39633611,930,930,930,930,0
20241118,120400,39633611,930,930,930,930,0
20241118,120300,39633611,930,930,930,930,0
20241118,120200,39633611,930,930,930,930,0
20241118,120100,39633611,930,941,941,930,3032
20241118,120000,36807149,951,951,951,951,0
20241118,115900,36807149,951,951,951,951,0
20241118,115800,36807149,951,951,951,951,0
20241118,115700,36807149,951,951,951,951,0
20241118,115600,36807149,951,951,951,951,0
20241118,115500,36807149,951,951,951,951,0
20241118,115400,36807149,951,951,951,951,0
20241118,115300,36807149,951,951,951,951,0
20241118,115200,36807149,951,951,951,951,0
20241118,115100,36807149,951,951,951,951,0
20241118,115000,36807149,951,951,951,951,0
20241118,114900,36807149,951,951,951,951,0
20241118,114800,36807149,951,951,951,951,1
20241118,114700,36806198,951,951,951,951,0
20241118,114600,36806198,951,951,951,951,0
20241118,114500,36806198,951,951,951,951,0
20241118,114400,36806198,951,951,951,951,0
20241118,114300,36806198,951,951,951,951,0
20241118,114200,36806198,951,951,951,951,10
20241118,114100,36796688,943,943,943,943,0
20241118,114000,36796688,943,943,943,943,1
20241118,113900,36795745,945,945,945,945,0
20241118,113800,36795745,945,945,945,945,1
20241118,113700,36794800,947,947,947,947,0
20241118,113600,36794800,947,947,947,947,0
20241118,113500,36794800,947,947,947,947,2
20241118,113400,36792906,947,947,947,947,0
20241118,113300,36792906,947,947,947,947,0
20241118,113200,36792906,947,947,947,947,0
20241118,113100,36792906,947,947,947,947,0
20241118,113000,36792906,947,947,947,947,0
20241118,112900,36792906,947,947,947,947,1
20241118,112800,36791959,949,949,949,949,0
20241118,112700,36791959,949,949,949,949,0
20241118,112600,36791959,949,949,949,949,300
20241118,112500,36507259,949,949,949,949,0
20241118,112400,36507259,949,949,949,949,0
20241118,112300,36507259,949,949,949,949,0
20241118,112200,36507259,949,949,949,949,0
20241118,112100,36507259,949,949,949,949,7
20241118,112000,36500616,959,959,959,959,0
20241118,111900,36500616,959,959,959,959,0
20241118,111800,36500616,959,959,959,959,0
20241118,111700,36500616,959,959,959,959,0
20241118,111600,36500616,959,959,959,959,0
20241118,111500,36500616,959,959,959,959,0
20241118,111400,36500616,959,959,959,959,0
20241118,111300,36500616,959,959,959,959,0
20241118,111200,36500616,959,959,959,959,0
20241118,111100,36500616,959,959,959,959,0
20241118,111000,36500616,959,959,959,959,0
20241118,110900,36500616,959,959,959,959,0
20241118,110800,36500616,959,959,959,959,0
20241118,110700,36500616,959,958,959,958,1000
20241118,110600,35541633,959,959,959,959,0
20241118,110500,35541633,959,959,959,959,0
20241118,110400,35541633,959,958,959,958,18
20241118,110300,35524380,958,958,958,958,1
20241118,110200,35523422,959,959,959,959,0
20241118,110100,35523422,959,959,959,959,0
20241118,110000,35523422,959,959,959,959,109
20241118,105900,35418891,959,958,960,958,69
20241118,105800,35352736,959,958,959,958,47
20241118,105700,35307705,959,955,959,955,2135
20241118,105600,33263528,955,955,955,955,0
20241118,105500,33263528,955,955,955,955,0
20241118,105400,33263528,955,955,955,955,0
20241118,105300,33263528,955,955,955,955,2
20241118,105200,33261618,955,955,955,955,0
20241118,105100,33261618,955,955,955,955,0
20241118,105000,33261618,955,955,955,955,2
20241118,104900,33259708,955,955,955,955,0
20241118,104800,33259708,955,955,955,955,10
20241118,104700,33250158,956,956,956,956,0
20241118,104600,33250158,956,956,956,956,0
20241118,104500,33250158,956,953,956,953,58
20241118,104400,33194760,949,949,949,949,0
20241118,104300,33194760,949,949,949,949,0
20241118,104200,33194760,949,949,949,949,0
20241118,104100,33194760,949,949,949,949,0
20241118,104000,33194760,949,949,949,949,0
20241118,103900,33194760,949,949,949,949,0
20241118,103800,33194760,949,949,949,949,0
20241118,103700,33194760,949,949,949,949,0
20241118,103600,33194760,949,949,949,949,0
20241118,103500,33194760,949,949,949,949,1
20241118,103400,33193811,959,959,959,959,0
20241118,103300,33193811,959,959,959,959,0
20241118,103200,33193811,959,948,959,948,20
20241118,103100,33174708,949,943,959,943,42
20241118,103000,33134948,934,945,945,934,55
20241118,102900,33083495,949,949,949,949,0
20241118,102800,33083495,949,949,949,949,0
20241118,102700,33083495,949,948,959,947,62
20241118,102600,33024371,949,939,958,939,62
20241118,102500,32965602,939,939,939,939,0
20241118,102400,32965602,939,939,939,939,0
20241118,102300,32965602,939,939,939,939,0
20241118,102200,32965602,939,939,939,939,0
20241118,102100,32965602,939,939,939,939,0
20241118,102000,32965602,939,939,939,939,17
20241118,101900,32949639,947,947,947,947,0
20241118,101800,32949639,947,947,947,947,0
20241118,101700,32949639,947,947,947,947,0
20241118,101600,32949639,947,947,947,947,0
20241118,101500,32949639,947,947,947,947,21
20241118,101400,32929752,947,947,947,947,0
20241118,101300,32929752,947,947,947,947,0
20241118,101200,32929752,947,947,947,947,1
20241118,101100,32928805,940,940,940,940,0
20241118,101000,32928805,940,949,949,940,55
20241118,100900,32876842,958,958,958,958,0
20241118,100800,32876842,958,948,958,948,920
20241118,100700,32003285,948,946,948,946,871
20241118,100600,31178119,946,940,946,940,226
20241118,100500,30965123,938,937,938,937,854
20241118,100400,30164111,937,936,937,936,72
20241118,100300,30096676,931,931,931,931,43
20241118,100200,30056643,930,930,930,930,0
20241118,100100,30056643,930,930,930,930,0
20241118,100000,30056643,930,937,937,930,1032
20241118,095900,29094877,937,937,937,937,0
20241118,095800,29094877,937,937,937,937,260
20241118,095700,28851257,937,935,937,935,599
20241118,095600,28291048,935,935,935,935,5
20241118,095500,28286373,936,936,936,936,3
20241118,095400,28283565,936,936,936,936,3
20241118,095300,28280757,937,937,937,937,0
20241118,095200,28280757,937,937,937,937,0
20241118,095100,28280757,937,937,937,937,17
20241118,095000,28264828,936,936,936,936,0
20241118,094900,28264828,936,936,936,936,1
20241118,094800,28263892,936,936,936,936,322
20241118,094700,27962500,936,936,936,936,3
20241118,094600,27959692,930,937,937,930,5
20241118,094500,27955028,937,931,937,929,1106
20241118,094400,26926016,931,932,932,931,2242
20241118,094300,24836558,932,932,932,932,0
20241118,094200,24836558,932,932,932,932,0
20241118,094100,24836558,932,932,932,932,0
20241118,094000,24836558,932,932,932,932,0
20241118,093900,24836558,932,932,932,932,101
20241118,093800,24742426,932,935,935,932,763
20241118,093700,24031276,937,937,937,937,0
20241118,093600,24031276,937,937,937,937,1
20241118,093500,24030339,940,940,940,940,0
20241118,093400,24030339,940,940,940,940,0
20241118,093300,24030339,940,940,940,940,0
20241118,093200,24030339,940,939,940,939,74
20241118,093100,23960802,939,939,939,939,5
20241118,093000,23956107,933,933,933,933,0
20241118,092900,23956107,933,933,933,933,890
20241118,092800,23125737,940,940,940,940,1
20241118,092700,23124797,929,938,938,929,2000
20241118,092600,21261574,941,941,941,941,161
20241118,092500,21110073,941,941,941,941,11
20241118,092400,21099722,938,938,938,938,496
20241118,092300,20634474,937,937,937,937,1
20241118,092200,20633537,937,936,937,936,33
20241118,092100,20602644,935,935,935,935,149
20241118,092000,20463329,935,935,935,935,0
20241118,091900,20463329,935,926,935,926,41
20241118,091800,20425003,935,935,935,935,150
20241118,091700,20284753,935,934,935,934,25
20241118,091600,20261385,937,937,937,937,1
20241118,091500,20260448,937,925,937,925,14
20241118,091400,20247477,944,936,946,923,8383
20241118,091300,12372004,935,930,935,930,304
20241118,091200,12088753,930,930,930,930,0
20241118,091100,12088753,930,930,930,930,0
20241118,091000,12088753,930,930,930,930,0
20241118,090900,12088753,930,925,930,925,63
20241118,090800,12030292,923,923,923,923,10
20241118,090700,12021062,925,925,925,925,15
20241118,090600,12007187,925,926,926,923,621
20241118,090500,11433827,926,926,926,926,0
20241118,090400,11433827,926,930,930,926,92
20241118,090300,11348555,930,930,930,930,2
20241118,090200,11346695,930,934,934,930,101
20241118,090100,11252761,926,944,944,924,3676
20241118,090000,7813665,944,975,975,922,8042
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 200500 80795451 940 940 940 940 2580
3 20241118 200400 80795451 940 940 940 940 0
4 20241118 200300 80795451 940 940 940 940 0
5 20241118 200200 80795451 940 940 940 940 0
6 20241118 200100 80795451 940 940 940 940 0
7 20241118 200000 80795451 940 940 940 940 0
8 20241118 195900 80795451 940 940 940 940 0
9 20241118 195800 80795451 940 940 940 940 0
10 20241118 195700 80795451 940 940 940 940 0
11 20241118 195600 80795451 940 940 940 940 0
12 20241118 195500 80795451 940 940 940 940 0
13 20241118 195400 80795451 940 940 940 940 0
14 20241118 195300 80795451 940 940 940 940 0
15 20241118 195200 80795451 940 940 940 940 0
16 20241118 195100 80795451 940 940 940 940 0
17 20241118 195000 80795451 940 940 940 940 0
18 20241118 194900 80795451 940 940 940 940 0
19 20241118 194800 80795451 940 940 940 940 0
20 20241118 194700 80795451 940 940 940 940 0
21 20241118 194600 80795451 940 940 940 940 0
22 20241118 194500 80795451 940 940 940 940 0
23 20241118 194400 80795451 940 940 940 940 0
24 20241118 194300 80795451 940 940 940 940 0
25 20241118 194200 80795451 940 940 940 940 0
26 20241118 194100 80795451 940 940 940 940 0
27 20241118 194000 80795451 940 940 940 940 0
28 20241118 193900 80795451 940 940 940 940 0
29 20241118 193800 80795451 940 940 940 940 0
30 20241118 193700 80795451 940 940 940 940 0
31 20241118 193600 80795451 940 940 940 940 0
32 20241118 193500 80795451 940 940 940 940 2580
33 20241118 193400 80795451 940 940 940 940 0
34 20241118 193300 80795451 940 940 940 940 0
35 20241118 193200 80795451 940 940 940 940 0
36 20241118 193100 80795451 940 940 940 940 0
37 20241118 193000 80795451 940 940 940 940 0
38 20241118 192900 80795451 940 940 940 940 0
39 20241118 192800 80795451 940 940 940 940 0
40 20241118 192700 80795451 940 940 940 940 0
41 20241118 192600 80795451 940 940 940 940 0
42 20241118 192500 80795451 940 940 940 940 0
43 20241118 192400 80795451 940 940 940 940 0
44 20241118 192300 80795451 940 940 940 940 0
45 20241118 192200 80795451 940 940 940 940 0
46 20241118 192100 80795451 940 940 940 940 0
47 20241118 192000 80795451 940 940 940 940 0
48 20241118 191900 80795451 940 940 940 940 0
49 20241118 191800 80795451 940 940 940 940 0
50 20241118 191700 80795451 940 940 940 940 0
51 20241118 191600 80795451 940 940 940 940 0
52 20241118 191500 80795451 940 940 940 940 0
53 20241118 191400 80795451 940 940 940 940 0
54 20241118 191300 80795451 940 940 940 940 0
55 20241118 191200 80795451 940 940 940 940 0
56 20241118 191100 80795451 940 940 940 940 0
57 20241118 191000 80795451 940 940 940 940 0
58 20241118 190900 80795451 940 940 940 940 0
59 20241118 190800 80795451 940 940 940 940 0
60 20241118 190700 80795451 940 940 940 940 0
61 20241118 190600 80795451 940 940 940 940 0
62 20241118 190500 80795451 940 940 940 940 2580
63 20241118 190400 80795451 940 940 940 940 0
64 20241118 190300 80795451 940 940 940 940 0
65 20241118 190200 80795451 940 940 940 940 0
66 20241118 190100 80795451 940 940 940 940 0
67 20241118 190000 80795451 940 940 940 940 0
68 20241118 185900 80795451 940 940 940 940 0
69 20241118 185800 80795451 940 940 940 940 0
70 20241118 185700 80795451 940 940 940 940 0
71 20241118 185600 80795451 940 940 940 940 0
72 20241118 185500 80795451 940 940 940 940 0
73 20241118 185400 80795451 940 940 940 940 0
74 20241118 185300 80795451 940 940 940 940 0
75 20241118 185200 80795451 940 940 940 940 0
76 20241118 185100 80795451 940 940 940 940 0
77 20241118 185000 80795451 940 940 940 940 0
78 20241118 184900 80795451 940 940 940 940 0
79 20241118 184800 80795451 940 940 940 940 0
80 20241118 184700 80795451 940 940 940 940 0
81 20241118 184600 80795451 940 940 940 940 0
82 20241118 184500 80795451 940 940 940 940 0
83 20241118 184400 80795451 940 940 940 940 0
84 20241118 184300 80795451 940 940 940 940 0
85 20241118 184200 80795451 940 940 940 940 0
86 20241118 184100 80795451 940 940 940 940 0
87 20241118 184000 80795451 940 940 940 940 0
88 20241118 183900 80795451 940 940 940 940 0
89 20241118 183800 80795451 940 940 940 940 0
90 20241118 183700 80795451 940 940 940 940 0
91 20241118 183600 80795451 940 940 940 940 0
92 20241118 183500 80795451 940 940 940 940 2580
93 20241118 183400 80795451 940 940 940 940 0
94 20241118 183300 80795451 940 940 940 940 0
95 20241118 183200 80795451 940 940 940 940 0
96 20241118 183100 80795451 940 940 940 940 0
97 20241118 183000 80795451 940 940 940 940 0
98 20241118 182900 80795451 940 940 940 940 0
99 20241118 182800 80795451 940 940 940 940 0
100 20241118 182700 80795451 940 940 940 940 0
101 20241118 182600 80795451 940 940 940 940 0
102 20241118 182500 80795451 940 940 940 940 0
103 20241118 182400 80795451 940 940 940 940 0
104 20241118 182300 80795451 940 940 940 940 0
105 20241118 182200 80795451 940 940 940 940 0
106 20241118 182100 80795451 940 940 940 940 0
107 20241118 182000 80795451 940 940 940 940 0
108 20241118 181900 80795451 940 940 940 940 0
109 20241118 181800 80795451 940 940 940 940 0
110 20241118 181700 80795451 940 940 940 940 0
111 20241118 181600 80795451 940 940 940 940 0
112 20241118 181500 80795451 940 940 940 940 0
113 20241118 181400 80795451 940 940 940 940 0
114 20241118 181300 80795451 940 940 940 940 0
115 20241118 181200 80795451 940 940 940 940 0
116 20241118 181100 80795451 940 940 940 940 0
117 20241118 181000 80795451 940 940 940 940 0
118 20241118 180900 80795451 940 940 940 940 0
119 20241118 180800 80795451 940 940 940 940 0
120 20241118 180700 80795451 940 940 940 940 0
121 20241118 180600 80795451 940 940 940 940 0
122 20241118 180500 80795451 940 940 940 940 2580
123 20241118 180400 80795451 940 940 940 940 0
124 20241118 180300 80795451 940 940 940 940 0
125 20241118 180200 80795451 940 940 940 940 0
126 20241118 180100 80795451 940 940 940 940 0
127 20241118 180000 80795451 940 940 940 940 0
128 20241118 175900 80795451 940 940 940 940 0
129 20241118 175800 80795451 940 940 940 940 0
130 20241118 175700 80795451 940 940 940 940 0
131 20241118 175600 80795451 940 940 940 940 0
132 20241118 175500 80795451 940 940 940 940 0
133 20241118 175400 80795451 940 940 940 940 0
134 20241118 175300 80795451 940 940 940 940 0
135 20241118 175200 80795451 940 940 940 940 0
136 20241118 175100 80795451 940 940 940 940 0
137 20241118 175000 80795451 940 940 940 940 0
138 20241118 174900 80795451 940 940 940 940 0
139 20241118 174800 80795451 940 940 940 940 0
140 20241118 174700 80795451 940 940 940 940 0
141 20241118 174600 80795451 940 940 940 940 0
142 20241118 174500 80795451 940 940 940 940 0
143 20241118 174400 80795451 940 940 940 940 0
144 20241118 174300 80795451 940 940 940 940 0
145 20241118 174200 80795451 940 940 940 940 0
146 20241118 174100 80795451 940 940 940 940 0
147 20241118 174000 80795451 940 940 940 940 0
148 20241118 173900 80795451 940 940 940 940 0
149 20241118 173800 80795451 940 940 940 940 0
150 20241118 173700 80795451 940 940 940 940 0
151 20241118 173600 80795451 940 940 940 940 0
152 20241118 173500 80795451 940 940 940 940 2580
153 20241118 173400 80795451 940 940 940 940 0
154 20241118 173300 80795451 940 940 940 940 0
155 20241118 173200 80795451 940 940 940 940 0
156 20241118 173100 80795451 940 940 940 940 0
157 20241118 173000 80795451 940 940 940 940 0
158 20241118 172900 80795451 940 940 940 940 0
159 20241118 172800 80795451 940 940 940 940 0
160 20241118 172700 80795451 940 940 940 940 0
161 20241118 172600 80795451 940 940 940 940 0
162 20241118 172500 80795451 940 940 940 940 0
163 20241118 172400 80795451 940 940 940 940 0
164 20241118 172300 80795451 940 940 940 940 0
165 20241118 172200 80795451 940 940 940 940 0
166 20241118 172100 80795451 940 940 940 940 0
167 20241118 172000 80795451 940 940 940 940 0
168 20241118 171900 80795451 940 940 940 940 0
169 20241118 171800 80795451 940 940 940 940 0
170 20241118 171700 80795451 940 940 940 940 0
171 20241118 171600 80795451 940 940 940 940 0
172 20241118 171500 80795451 940 940 940 940 0
173 20241118 171400 80795451 940 940 940 940 0
174 20241118 171300 80795451 940 940 940 940 0
175 20241118 171200 80795451 940 940 940 940 0
176 20241118 171100 80795451 940 940 940 940 0
177 20241118 171000 80795451 940 940 940 940 0
178 20241118 170900 80795451 940 940 940 940 0
179 20241118 170800 80795451 940 940 940 940 0
180 20241118 170700 80795451 940 940 940 940 0
181 20241118 170600 80795451 940 940 940 940 0
182 20241118 170500 80795451 940 940 940 940 2580
183 20241118 170400 80795451 940 940 940 940 0
184 20241118 170300 80795451 940 940 940 940 0
185 20241118 170200 80795451 940 940 940 940 0
186 20241118 170100 80795451 940 940 940 940 0
187 20241118 170000 80795451 940 940 940 940 0
188 20241118 165900 80795451 940 940 940 940 0
189 20241118 165800 80795451 940 940 940 940 0
190 20241118 165700 80795451 940 940 940 940 0
191 20241118 165600 80795451 940 940 940 940 0
192 20241118 165500 80795451 940 940 940 940 0
193 20241118 165400 80795451 940 940 940 940 0
194 20241118 165300 80795451 940 940 940 940 0
195 20241118 165200 80795451 940 940 940 940 0
196 20241118 165100 80795451 940 940 940 940 0
197 20241118 165000 80795451 940 940 940 940 0
198 20241118 164900 80795451 940 940 940 940 0
199 20241118 164800 80795451 940 940 940 940 0
200 20241118 164700 80795451 940 940 940 940 0
201 20241118 164600 80795451 940 940 940 940 0
202 20241118 164500 80795451 940 940 940 940 0
203 20241118 164400 80795451 940 940 940 940 0
204 20241118 164300 80795451 940 940 940 940 0
205 20241118 164200 80795451 940 940 940 940 0
206 20241118 164100 80795451 940 940 940 940 0
207 20241118 164000 80795451 940 940 940 940 0
208 20241118 163900 80795451 940 940 940 940 0
209 20241118 163800 80795451 940 940 940 940 0
210 20241118 163700 80795451 940 940 940 940 0
211 20241118 163600 80795451 940 940 940 940 0
212 20241118 163500 80795451 940 940 940 940 2580
213 20241118 163400 80795451 940 940 940 940 0
214 20241118 163300 80795451 940 940 940 940 0
215 20241118 163200 80795451 940 940 940 940 0
216 20241118 163100 80795451 940 940 940 940 0
217 20241118 163000 80795451 940 940 940 940 0
218 20241118 162900 80795451 940 940 940 940 0
219 20241118 162800 80795451 940 940 940 940 0
220 20241118 162700 80795451 940 940 940 940 0
221 20241118 162600 80795451 940 940 940 940 0
222 20241118 162500 80795451 940 940 940 940 0
223 20241118 162400 80795451 940 940 940 940 0
224 20241118 162300 80795451 940 940 940 940 0
225 20241118 162200 80795451 940 940 940 940 0
226 20241118 162100 80795451 940 940 940 940 0
227 20241118 162000 80795451 940 940 940 940 0
228 20241118 161900 80795451 940 940 940 940 0
229 20241118 161800 80795451 940 940 940 940 0
230 20241118 161700 80795451 940 940 940 940 0
231 20241118 161600 80795451 940 940 940 940 0
232 20241118 161500 80795451 940 940 940 940 0
233 20241118 161400 80795451 940 940 940 940 0
234 20241118 161300 80795451 940 940 940 940 0
235 20241118 161200 80795451 940 940 940 940 0
236 20241118 161100 80795451 940 940 940 940 0
237 20241118 161000 80795451 940 940 940 940 0
238 20241118 160900 80795451 940 940 940 940 0
239 20241118 160800 80795451 940 940 940 940 0
240 20241118 160700 80795451 940 940 940 940 0
241 20241118 160600 80795451 940 940 940 940 0
242 20241118 160500 80795451 940 940 940 940 2580
243 20241118 160400 80795451 940 940 940 940 0
244 20241118 160300 80795451 940 940 940 940 0
245 20241118 160200 80795451 940 940 940 940 0
246 20241118 160100 80795451 940 940 940 940 0
247 20241118 160000 80795451 940 940 940 940 0
248 20241118 155900 80795451 940 940 940 940 0
249 20241118 155800 80795451 940 940 940 940 0
250 20241118 155700 80795451 940 940 940 940 0
251 20241118 155600 80795451 940 940 940 940 0
252 20241118 155500 80795451 940 940 940 940 0
253 20241118 155400 80795451 940 940 940 940 0
254 20241118 155300 80795451 940 940 940 940 0
255 20241118 155200 80795451 940 940 940 940 0
256 20241118 155100 80795451 940 940 940 940 0
257 20241118 155000 80795451 940 940 940 940 0
258 20241118 154900 80795451 940 940 940 940 0
259 20241118 154800 80795451 940 940 940 940 0
260 20241118 154700 80795451 940 940 940 940 0
261 20241118 154600 80795451 940 940 940 940 0
262 20241118 154500 80795451 940 940 940 940 0
263 20241118 154400 80795451 940 940 940 940 0
264 20241118 154300 80795451 940 940 940 940 0
265 20241118 154200 80795451 940 940 940 940 0
266 20241118 154100 80795451 940 940 940 940 0
267 20241118 154000 80795451 940 940 940 940 0
268 20241118 153900 80795451 940 940 940 940 0
269 20241118 153800 80795451 940 940 940 940 0
270 20241118 153700 80795451 940 940 940 940 0
271 20241118 153600 80795451 940 940 940 940 0
272 20241118 153500 80795451 940 940 940 940 2580
273 20241118 153400 80795451 940 940 940 940 0
274 20241118 153300 80795451 940 940 940 940 0
275 20241118 153200 80795451 940 940 940 940 0
276 20241118 153100 80795451 940 940 940 940 0
277 20241118 153000 80795451 940 940 940 940 2580
278 20241118 152900 78370251 937 937 937 937 0
279 20241118 152800 78370251 937 937 937 937 0
280 20241118 152700 78370251 937 937 937 937 0
281 20241118 152600 78370251 937 937 937 937 0
282 20241118 152500 78370251 937 937 937 937 0
283 20241118 152400 78370251 937 937 937 937 0
284 20241118 152300 78370251 937 937 937 937 0
285 20241118 152200 78370251 937 937 937 937 0
286 20241118 152100 78370251 937 937 937 937 0
287 20241118 152000 78370251 937 937 937 937 0
288 20241118 151900 78370251 937 928 937 928 118
289 20241118 151800 78260558 928 928 928 928 0
290 20241118 151700 78260558 928 928 928 928 0
291 20241118 151600 78260558 928 928 928 928 0
292 20241118 151500 78260558 928 928 928 928 0
293 20241118 151400 78260558 928 928 928 928 0
294 20241118 151300 78260558 928 928 928 928 0
295 20241118 151200 78260558 928 928 928 928 0
296 20241118 151100 78260558 928 928 928 928 0
297 20241118 151000 78260558 928 928 928 928 0
298 20241118 150900 78260558 928 928 928 928 0
299 20241118 150800 78260558 928 928 928 928 1
300 20241118 150700 78259630 937 937 937 937 0
301 20241118 150600 78259630 937 937 937 937 0
302 20241118 150500 78259630 937 937 937 937 0
303 20241118 150400 78259630 937 937 937 937 0
304 20241118 150300 78259630 937 937 937 937 0
305 20241118 150200 78259630 937 937 937 937 0
306 20241118 150100 78259630 937 937 937 937 23
307 20241118 150000 78238079 928 928 928 928 0
308 20241118 145900 78238079 928 928 928 928 0
309 20241118 145800 78238079 928 928 928 928 0
310 20241118 145700 78238079 928 928 928 928 0
311 20241118 145600 78238079 928 928 928 928 0
312 20241118 145500 78238079 928 928 928 928 0
313 20241118 145400 78238079 928 928 928 928 0
314 20241118 145300 78238079 928 928 928 928 0
315 20241118 145200 78238079 928 928 928 928 817
316 20241118 145100 77479903 937 937 937 937 10
317 20241118 145000 77470533 937 937 937 937 0
318 20241118 144900 77470533 937 937 937 937 0
319 20241118 144800 77470533 937 937 937 937 0
320 20241118 144700 77470533 937 937 937 937 0
321 20241118 144600 77470533 937 937 937 937 0
322 20241118 144500 77470533 937 937 937 937 0
323 20241118 144400 77470533 937 937 937 937 0
324 20241118 144300 77470533 937 937 937 937 0
325 20241118 144200 77470533 937 937 937 937 0
326 20241118 144100 77470533 937 937 937 937 0
327 20241118 144000 77470533 937 937 937 937 0
328 20241118 143900 77470533 937 937 937 937 0
329 20241118 143800 77470533 937 937 937 937 0
330 20241118 143700 77470533 937 937 937 937 0
331 20241118 143600 77470533 937 937 937 937 0
332 20241118 143500 77470533 937 937 937 937 0
333 20241118 143400 77470533 937 937 937 937 1
334 20241118 143300 77469596 930 930 930 930 159
335 20241118 143200 77321726 930 930 930 930 152
336 20241118 143100 77180366 928 928 928 928 0
337 20241118 143000 77180366 928 928 928 928 0
338 20241118 142900 77180366 928 928 928 928 0
339 20241118 142800 77180366 928 928 928 928 14588
340 20241118 142700 63642702 930 930 930 930 139
341 20241118 142600 63513432 928 928 928 928 100
342 20241118 142500 63420632 930 930 930 930 4
343 20241118 142400 63416912 928 928 928 928 0
344 20241118 142300 63416912 928 928 928 928 0
345 20241118 142200 63416912 928 928 928 928 0
346 20241118 142100 63416912 928 928 928 928 0
347 20241118 142000 63416912 928 928 928 928 0
348 20241118 141900 63416912 928 928 928 928 20
349 20241118 141800 63398352 928 928 928 928 4
350 20241118 141700 63394640 930 929 930 929 878
351 20241118 141600 62578904 939 929 939 929 53
352 20241118 141500 62529227 939 940 941 929 160
353 20241118 141400 62379287 939 939 939 939 0
354 20241118 141300 62379287 939 940 940 935 35
355 20241118 141200 62346396 940 940 941 940 69
356 20241118 141100 62281527 940 939 940 937 22
357 20241118 141000 62260851 939 947 947 939 9
358 20241118 140900 62252372 958 951 958 951 19
359 20241118 140800 62234253 943 943 943 943 1
360 20241118 140700 62233310 945 947 947 945 79
361 20241118 140600 62158653 949 947 958 947 102
362 20241118 140500 62061291 947 927 947 927 358
363 20241118 140400 61724515 928 928 928 928 0
364 20241118 140300 61724515 928 928 928 928 0
365 20241118 140200 61724515 928 924 928 924 4879
366 20241118 140100 57206380 923 923 923 923 0
367 20241118 140000 57206380 923 923 923 923 1013
368 20241118 135900 56271381 923 923 923 923 0
369 20241118 135800 56271381 923 923 923 923 0
370 20241118 135700 56271381 923 923 923 923 30
371 20241118 135600 56243691 923 923 923 923 0
372 20241118 135500 56243691 923 923 923 923 0
373 20241118 135400 56243691 923 923 923 923 583
374 20241118 135300 55705582 923 923 923 923 1
375 20241118 135200 55704659 922 922 922 922 0
376 20241118 135100 55704659 922 922 922 922 0
377 20241118 135000 55704659 922 922 922 922 728
378 20241118 134900 55033443 919 919 919 919 0
379 20241118 134800 55033443 919 919 919 919 0
380 20241118 134700 55033443 919 919 919 919 1
381 20241118 134600 55032524 921 921 921 921 215
382 20241118 134500 54834509 921 921 921 921 481
383 20241118 134400 54391508 919 919 919 919 894
384 20241118 134300 53569922 918 918 918 918 10
385 20241118 134200 53560742 918 918 918 918 90
386 20241118 134100 53478122 919 919 919 919 50
387 20241118 134000 53432172 918 918 918 918 0
388 20241118 133900 53432172 918 918 918 918 0
389 20241118 133800 53432172 918 918 918 918 0
390 20241118 133700 53432172 918 918 918 918 0
391 20241118 133600 53432172 918 918 918 918 0
392 20241118 133500 53432172 918 918 918 918 0
393 20241118 133400 53432172 918 918 918 918 0
394 20241118 133300 53432172 918 918 918 918 0
395 20241118 133200 53432172 918 918 918 918 0
396 20241118 133100 53432172 918 918 918 918 0
397 20241118 133000 53432172 918 918 918 918 0
398 20241118 132900 53432172 918 918 918 918 96
399 20241118 132800 53344044 918 918 918 918 0
400 20241118 132700 53344044 918 918 918 918 0
401 20241118 132600 53344044 918 918 918 918 19
402 20241118 132500 53326602 918 918 918 918 0
403 20241118 132400 53326602 918 918 918 918 3
404 20241118 132300 53323848 915 915 915 915 0
405 20241118 132200 53323848 915 915 915 915 0
406 20241118 132100 53323848 915 915 915 915 0
407 20241118 132000 53323848 915 915 915 915 0
408 20241118 131900 53323848 915 915 915 915 100
409 20241118 131800 53232348 915 915 915 915 0
410 20241118 131700 53232348 915 915 915 915 0
411 20241118 131600 53232348 915 915 915 915 0
412 20241118 131500 53232348 915 915 915 915 1
413 20241118 131400 53231433 915 915 915 915 0
414 20241118 131300 53231433 915 915 915 915 0
415 20241118 131200 53231433 915 922 922 915 4587
416 20241118 131100 49016419 923 923 923 923 0
417 20241118 131000 49016419 923 923 923 923 0
418 20241118 130900 49016419 923 923 923 923 0
419 20241118 130800 49016419 923 923 923 923 0
420 20241118 130700 49016419 923 923 923 923 0
421 20241118 130600 49016419 923 923 923 923 0
422 20241118 130500 49016419 923 923 923 923 0
423 20241118 130400 49016419 923 923 923 923 0
424 20241118 130300 49016419 923 923 923 923 100
425 20241118 130200 48924119 923 923 923 923 0
426 20241118 130100 48924119 923 923 923 923 0
427 20241118 130000 48924119 923 923 923 923 0
428 20241118 125900 48924119 923 923 923 923 0
429 20241118 125800 48924119 923 923 923 923 0
430 20241118 125700 48924119 923 923 923 923 0
431 20241118 125600 48924119 923 923 923 923 0
432 20241118 125500 48924119 923 923 923 923 0
433 20241118 125400 48924119 923 923 923 923 0
434 20241118 125300 48924119 923 923 923 923 0
435 20241118 125200 48924119 923 923 923 923 0
436 20241118 125100 48924119 923 923 923 923 0
437 20241118 125000 48924119 923 923 923 923 0
438 20241118 124900 48924119 923 923 923 923 0
439 20241118 124800 48924119 923 923 923 923 0
440 20241118 124700 48924119 923 923 923 923 0
441 20241118 124600 48924119 923 923 923 923 2340
442 20241118 124500 46764299 922 922 922 922 0
443 20241118 124400 46764299 922 922 922 922 0
444 20241118 124300 46764299 922 923 923 922 54
445 20241118 124200 46714510 924 924 924 924 1
446 20241118 124100 46713586 925 925 925 925 1
447 20241118 124000 46712661 923 923 923 923 0
448 20241118 123900 46712661 923 923 923 923 518
449 20241118 123800 46234547 924 924 924 924 0
450 20241118 123700 46234547 924 924 924 924 0
451 20241118 123600 46234547 924 924 924 924 684
452 20241118 123500 45602531 924 925 925 924 2507
453 20241118 123400 43285390 925 925 925 925 557
454 20241118 123300 42770165 926 926 926 926 668
455 20241118 123200 42151597 927 927 927 927 0
456 20241118 123100 42151597 927 927 927 927 216
457 20241118 123000 41951365 927 927 927 927 0
458 20241118 122900 41951365 927 927 927 927 0
459 20241118 122800 41951365 927 927 927 927 0
460 20241118 122700 41951365 927 927 927 927 0
461 20241118 122600 41951365 927 927 927 927 0
462 20241118 122500 41951365 927 927 927 927 0
463 20241118 122400 41951365 927 927 927 927 549
464 20241118 122300 41442442 928 928 928 928 540
465 20241118 122200 40941322 929 929 929 929 0
466 20241118 122100 40941322 929 930 930 929 1397
467 20241118 122000 39642971 936 936 936 936 0
468 20241118 121900 39642971 936 936 936 936 0
469 20241118 121800 39642971 936 936 936 936 0
470 20241118 121700 39642971 936 936 936 936 0
471 20241118 121600 39642971 936 936 936 936 0
472 20241118 121500 39642971 936 936 936 936 0
473 20241118 121400 39642971 936 936 936 936 0
474 20241118 121300 39642971 936 936 936 936 0
475 20241118 121200 39642971 936 936 936 936 10
476 20241118 121100 39633611 930 930 930 930 0
477 20241118 121000 39633611 930 930 930 930 0
478 20241118 120900 39633611 930 930 930 930 0
479 20241118 120800 39633611 930 930 930 930 0
480 20241118 120700 39633611 930 930 930 930 0
481 20241118 120600 39633611 930 930 930 930 0
482 20241118 120500 39633611 930 930 930 930 0
483 20241118 120400 39633611 930 930 930 930 0
484 20241118 120300 39633611 930 930 930 930 0
485 20241118 120200 39633611 930 930 930 930 0
486 20241118 120100 39633611 930 941 941 930 3032
487 20241118 120000 36807149 951 951 951 951 0
488 20241118 115900 36807149 951 951 951 951 0
489 20241118 115800 36807149 951 951 951 951 0
490 20241118 115700 36807149 951 951 951 951 0
491 20241118 115600 36807149 951 951 951 951 0
492 20241118 115500 36807149 951 951 951 951 0
493 20241118 115400 36807149 951 951 951 951 0
494 20241118 115300 36807149 951 951 951 951 0
495 20241118 115200 36807149 951 951 951 951 0
496 20241118 115100 36807149 951 951 951 951 0
497 20241118 115000 36807149 951 951 951 951 0
498 20241118 114900 36807149 951 951 951 951 0
499 20241118 114800 36807149 951 951 951 951 1
500 20241118 114700 36806198 951 951 951 951 0
501 20241118 114600 36806198 951 951 951 951 0
502 20241118 114500 36806198 951 951 951 951 0
503 20241118 114400 36806198 951 951 951 951 0
504 20241118 114300 36806198 951 951 951 951 0
505 20241118 114200 36806198 951 951 951 951 10
506 20241118 114100 36796688 943 943 943 943 0
507 20241118 114000 36796688 943 943 943 943 1
508 20241118 113900 36795745 945 945 945 945 0
509 20241118 113800 36795745 945 945 945 945 1
510 20241118 113700 36794800 947 947 947 947 0
511 20241118 113600 36794800 947 947 947 947 0
512 20241118 113500 36794800 947 947 947 947 2
513 20241118 113400 36792906 947 947 947 947 0
514 20241118 113300 36792906 947 947 947 947 0
515 20241118 113200 36792906 947 947 947 947 0
516 20241118 113100 36792906 947 947 947 947 0
517 20241118 113000 36792906 947 947 947 947 0
518 20241118 112900 36792906 947 947 947 947 1
519 20241118 112800 36791959 949 949 949 949 0
520 20241118 112700 36791959 949 949 949 949 0
521 20241118 112600 36791959 949 949 949 949 300
522 20241118 112500 36507259 949 949 949 949 0
523 20241118 112400 36507259 949 949 949 949 0
524 20241118 112300 36507259 949 949 949 949 0
525 20241118 112200 36507259 949 949 949 949 0
526 20241118 112100 36507259 949 949 949 949 7
527 20241118 112000 36500616 959 959 959 959 0
528 20241118 111900 36500616 959 959 959 959 0
529 20241118 111800 36500616 959 959 959 959 0
530 20241118 111700 36500616 959 959 959 959 0
531 20241118 111600 36500616 959 959 959 959 0
532 20241118 111500 36500616 959 959 959 959 0
533 20241118 111400 36500616 959 959 959 959 0
534 20241118 111300 36500616 959 959 959 959 0
535 20241118 111200 36500616 959 959 959 959 0
536 20241118 111100 36500616 959 959 959 959 0
537 20241118 111000 36500616 959 959 959 959 0
538 20241118 110900 36500616 959 959 959 959 0
539 20241118 110800 36500616 959 959 959 959 0
540 20241118 110700 36500616 959 958 959 958 1000
541 20241118 110600 35541633 959 959 959 959 0
542 20241118 110500 35541633 959 959 959 959 0
543 20241118 110400 35541633 959 958 959 958 18
544 20241118 110300 35524380 958 958 958 958 1
545 20241118 110200 35523422 959 959 959 959 0
546 20241118 110100 35523422 959 959 959 959 0
547 20241118 110000 35523422 959 959 959 959 109
548 20241118 105900 35418891 959 958 960 958 69
549 20241118 105800 35352736 959 958 959 958 47
550 20241118 105700 35307705 959 955 959 955 2135
551 20241118 105600 33263528 955 955 955 955 0
552 20241118 105500 33263528 955 955 955 955 0
553 20241118 105400 33263528 955 955 955 955 0
554 20241118 105300 33263528 955 955 955 955 2
555 20241118 105200 33261618 955 955 955 955 0
556 20241118 105100 33261618 955 955 955 955 0
557 20241118 105000 33261618 955 955 955 955 2
558 20241118 104900 33259708 955 955 955 955 0
559 20241118 104800 33259708 955 955 955 955 10
560 20241118 104700 33250158 956 956 956 956 0
561 20241118 104600 33250158 956 956 956 956 0
562 20241118 104500 33250158 956 953 956 953 58
563 20241118 104400 33194760 949 949 949 949 0
564 20241118 104300 33194760 949 949 949 949 0
565 20241118 104200 33194760 949 949 949 949 0
566 20241118 104100 33194760 949 949 949 949 0
567 20241118 104000 33194760 949 949 949 949 0
568 20241118 103900 33194760 949 949 949 949 0
569 20241118 103800 33194760 949 949 949 949 0
570 20241118 103700 33194760 949 949 949 949 0
571 20241118 103600 33194760 949 949 949 949 0
572 20241118 103500 33194760 949 949 949 949 1
573 20241118 103400 33193811 959 959 959 959 0
574 20241118 103300 33193811 959 959 959 959 0
575 20241118 103200 33193811 959 948 959 948 20
576 20241118 103100 33174708 949 943 959 943 42
577 20241118 103000 33134948 934 945 945 934 55
578 20241118 102900 33083495 949 949 949 949 0
579 20241118 102800 33083495 949 949 949 949 0
580 20241118 102700 33083495 949 948 959 947 62
581 20241118 102600 33024371 949 939 958 939 62
582 20241118 102500 32965602 939 939 939 939 0
583 20241118 102400 32965602 939 939 939 939 0
584 20241118 102300 32965602 939 939 939 939 0
585 20241118 102200 32965602 939 939 939 939 0
586 20241118 102100 32965602 939 939 939 939 0
587 20241118 102000 32965602 939 939 939 939 17
588 20241118 101900 32949639 947 947 947 947 0
589 20241118 101800 32949639 947 947 947 947 0
590 20241118 101700 32949639 947 947 947 947 0
591 20241118 101600 32949639 947 947 947 947 0
592 20241118 101500 32949639 947 947 947 947 21
593 20241118 101400 32929752 947 947 947 947 0
594 20241118 101300 32929752 947 947 947 947 0
595 20241118 101200 32929752 947 947 947 947 1
596 20241118 101100 32928805 940 940 940 940 0
597 20241118 101000 32928805 940 949 949 940 55
598 20241118 100900 32876842 958 958 958 958 0
599 20241118 100800 32876842 958 948 958 948 920
600 20241118 100700 32003285 948 946 948 946 871
601 20241118 100600 31178119 946 940 946 940 226
602 20241118 100500 30965123 938 937 938 937 854
603 20241118 100400 30164111 937 936 937 936 72
604 20241118 100300 30096676 931 931 931 931 43
605 20241118 100200 30056643 930 930 930 930 0
606 20241118 100100 30056643 930 930 930 930 0
607 20241118 100000 30056643 930 937 937 930 1032
608 20241118 095900 29094877 937 937 937 937 0
609 20241118 095800 29094877 937 937 937 937 260
610 20241118 095700 28851257 937 935 937 935 599
611 20241118 095600 28291048 935 935 935 935 5
612 20241118 095500 28286373 936 936 936 936 3
613 20241118 095400 28283565 936 936 936 936 3
614 20241118 095300 28280757 937 937 937 937 0
615 20241118 095200 28280757 937 937 937 937 0
616 20241118 095100 28280757 937 937 937 937 17
617 20241118 095000 28264828 936 936 936 936 0
618 20241118 094900 28264828 936 936 936 936 1
619 20241118 094800 28263892 936 936 936 936 322
620 20241118 094700 27962500 936 936 936 936 3
621 20241118 094600 27959692 930 937 937 930 5
622 20241118 094500 27955028 937 931 937 929 1106
623 20241118 094400 26926016 931 932 932 931 2242
624 20241118 094300 24836558 932 932 932 932 0
625 20241118 094200 24836558 932 932 932 932 0
626 20241118 094100 24836558 932 932 932 932 0
627 20241118 094000 24836558 932 932 932 932 0
628 20241118 093900 24836558 932 932 932 932 101
629 20241118 093800 24742426 932 935 935 932 763
630 20241118 093700 24031276 937 937 937 937 0
631 20241118 093600 24031276 937 937 937 937 1
632 20241118 093500 24030339 940 940 940 940 0
633 20241118 093400 24030339 940 940 940 940 0
634 20241118 093300 24030339 940 940 940 940 0
635 20241118 093200 24030339 940 939 940 939 74
636 20241118 093100 23960802 939 939 939 939 5
637 20241118 093000 23956107 933 933 933 933 0
638 20241118 092900 23956107 933 933 933 933 890
639 20241118 092800 23125737 940 940 940 940 1
640 20241118 092700 23124797 929 938 938 929 2000
641 20241118 092600 21261574 941 941 941 941 161
642 20241118 092500 21110073 941 941 941 941 11
643 20241118 092400 21099722 938 938 938 938 496
644 20241118 092300 20634474 937 937 937 937 1
645 20241118 092200 20633537 937 936 937 936 33
646 20241118 092100 20602644 935 935 935 935 149
647 20241118 092000 20463329 935 935 935 935 0
648 20241118 091900 20463329 935 926 935 926 41
649 20241118 091800 20425003 935 935 935 935 150
650 20241118 091700 20284753 935 934 935 934 25
651 20241118 091600 20261385 937 937 937 937 1
652 20241118 091500 20260448 937 925 937 925 14
653 20241118 091400 20247477 944 936 946 923 8383
654 20241118 091300 12372004 935 930 935 930 304
655 20241118 091200 12088753 930 930 930 930 0
656 20241118 091100 12088753 930 930 930 930 0
657 20241118 091000 12088753 930 930 930 930 0
658 20241118 090900 12088753 930 925 930 925 63
659 20241118 090800 12030292 923 923 923 923 10
660 20241118 090700 12021062 925 925 925 925 15
661 20241118 090600 12007187 925 926 926 923 621
662 20241118 090500 11433827 926 926 926 926 0
663 20241118 090400 11433827 926 930 930 926 92
664 20241118 090300 11348555 930 930 930 930 2
665 20241118 090200 11346695 930 934 934 930 101
666 20241118 090100 11252761 926 944 944 924 3676
667 20241118 090000 7813665 944 975 975 922 8042