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

670
109960/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200800,89921214,480,480,480,480,4437
20241118,200700,89921214,480,480,480,480,0
20241118,200600,89921214,480,480,480,480,0
20241118,200500,89921214,480,480,480,480,0
20241118,200400,89921214,480,480,480,480,0
20241118,200300,89921214,480,480,480,480,0
20241118,200200,89921214,480,480,480,480,0
20241118,200100,89921214,480,480,480,480,0
20241118,200000,89921214,480,480,480,480,0
20241118,195900,89921214,480,480,480,480,0
20241118,195800,89921214,480,480,480,480,0
20241118,195700,89921214,480,480,480,480,0
20241118,195600,89921214,480,480,480,480,0
20241118,195500,89921214,480,480,480,480,0
20241118,195400,89921214,480,480,480,480,0
20241118,195300,89921214,480,480,480,480,0
20241118,195200,89921214,480,480,480,480,0
20241118,195100,89921214,480,480,480,480,0
20241118,195000,89921214,480,480,480,480,0
20241118,194900,89921214,480,480,480,480,0
20241118,194800,89921214,480,480,480,480,0
20241118,194700,89921214,480,480,480,480,0
20241118,194600,89921214,480,480,480,480,0
20241118,194500,89921214,480,480,480,480,0
20241118,194400,89921214,480,480,480,480,0
20241118,194300,89921214,480,480,480,480,0
20241118,194200,89921214,480,480,480,480,0
20241118,194100,89921214,480,480,480,480,0
20241118,194000,89921214,480,480,480,480,0
20241118,193900,89921214,480,480,480,480,0
20241118,193800,89921214,480,480,480,480,4437
20241118,193700,89921214,480,480,480,480,0
20241118,193600,89921214,480,480,480,480,0
20241118,193500,89921214,480,480,480,480,0
20241118,193400,89921214,480,480,480,480,0
20241118,193300,89921214,480,480,480,480,0
20241118,193200,89921214,480,480,480,480,0
20241118,193100,89921214,480,480,480,480,0
20241118,193000,89921214,480,480,480,480,0
20241118,192900,89921214,480,480,480,480,0
20241118,192800,89921214,480,480,480,480,0
20241118,192700,89921214,480,480,480,480,0
20241118,192600,89921214,480,480,480,480,0
20241118,192500,89921214,480,480,480,480,0
20241118,192400,89921214,480,480,480,480,0
20241118,192300,89921214,480,480,480,480,0
20241118,192200,89921214,480,480,480,480,0
20241118,192100,89921214,480,480,480,480,0
20241118,192000,89921214,480,480,480,480,0
20241118,191900,89921214,480,480,480,480,0
20241118,191800,89921214,480,480,480,480,0
20241118,191700,89921214,480,480,480,480,0
20241118,191600,89921214,480,480,480,480,0
20241118,191500,89921214,480,480,480,480,0
20241118,191400,89921214,480,480,480,480,0
20241118,191300,89921214,480,480,480,480,0
20241118,191200,89921214,480,480,480,480,0
20241118,191100,89921214,480,480,480,480,0
20241118,191000,89921214,480,480,480,480,0
20241118,190900,89921214,480,480,480,480,0
20241118,190800,89921214,480,480,480,480,4437
20241118,190700,89921214,480,480,480,480,0
20241118,190600,89921214,480,480,480,480,0
20241118,190500,89921214,480,480,480,480,0
20241118,190400,89921214,480,480,480,480,0
20241118,190300,89921214,480,480,480,480,0
20241118,190200,89921214,480,480,480,480,0
20241118,190100,89921214,480,480,480,480,0
20241118,190000,89921214,480,480,480,480,0
20241118,185900,89921214,480,480,480,480,0
20241118,185800,89921214,480,480,480,480,0
20241118,185700,89921214,480,480,480,480,0
20241118,185600,89921214,480,480,480,480,0
20241118,185500,89921214,480,480,480,480,0
20241118,185400,89921214,480,480,480,480,0
20241118,185300,89921214,480,480,480,480,0
20241118,185200,89921214,480,480,480,480,0
20241118,185100,89921214,480,480,480,480,0
20241118,185000,89921214,480,480,480,480,0
20241118,184900,89921214,480,480,480,480,0
20241118,184800,89921214,480,480,480,480,0
20241118,184700,89921214,480,480,480,480,0
20241118,184600,89921214,480,480,480,480,0
20241118,184500,89921214,480,480,480,480,0
20241118,184400,89921214,480,480,480,480,0
20241118,184300,89921214,480,480,480,480,0
20241118,184200,89921214,480,480,480,480,0
20241118,184100,89921214,480,480,480,480,0
20241118,184000,89921214,480,480,480,480,0
20241118,183900,89921214,480,480,480,480,0
20241118,183800,89921214,480,480,480,480,4437
20241118,183700,89921214,480,480,480,480,0
20241118,183600,89921214,480,480,480,480,0
20241118,183500,89921214,480,480,480,480,0
20241118,183400,89921214,480,480,480,480,0
20241118,183300,89921214,480,480,480,480,0
20241118,183200,89921214,480,480,480,480,0
20241118,183100,89921214,480,480,480,480,0
20241118,183000,89921214,480,480,480,480,0
20241118,182900,89921214,480,480,480,480,0
20241118,182800,89921214,480,480,480,480,0
20241118,182700,89921214,480,480,480,480,0
20241118,182600,89921214,480,480,480,480,0
20241118,182500,89921214,480,480,480,480,0
20241118,182400,89921214,480,480,480,480,0
20241118,182300,89921214,480,480,480,480,0
20241118,182200,89921214,480,480,480,480,0
20241118,182100,89921214,480,480,480,480,0
20241118,182000,89921214,480,480,480,480,0
20241118,181900,89921214,480,480,480,480,0
20241118,181800,89921214,480,480,480,480,0
20241118,181700,89921214,480,480,480,480,0
20241118,181600,89921214,480,480,480,480,0
20241118,181500,89921214,480,480,480,480,0
20241118,181400,89921214,480,480,480,480,0
20241118,181300,89921214,480,480,480,480,0
20241118,181200,89921214,480,480,480,480,0
20241118,181100,89921214,480,480,480,480,0
20241118,181000,89921214,480,480,480,480,0
20241118,180900,89921214,480,480,480,480,0
20241118,180800,89921214,480,480,480,480,4437
20241118,180700,89921214,480,480,480,480,0
20241118,180600,89921214,480,480,480,480,0
20241118,180500,89921214,480,480,480,480,0
20241118,180400,89921214,480,480,480,480,0
20241118,180300,89921214,480,480,480,480,0
20241118,180200,89921214,480,480,480,480,0
20241118,180100,89921214,480,480,480,480,0
20241118,180000,89921214,480,480,480,480,0
20241118,175900,89921214,480,480,480,480,0
20241118,175800,89921214,480,480,480,480,0
20241118,175700,89921214,480,480,480,480,0
20241118,175600,89921214,480,480,480,480,0
20241118,175500,89921214,480,480,480,480,0
20241118,175400,89921214,480,480,480,480,0
20241118,175300,89921214,480,480,480,480,0
20241118,175200,89921214,480,480,480,480,0
20241118,175100,89921214,480,480,480,480,0
20241118,175000,89921214,480,480,480,480,0
20241118,174900,89921214,480,480,480,480,0
20241118,174800,89921214,480,480,480,480,0
20241118,174700,89921214,480,480,480,480,0
20241118,174600,89921214,480,480,480,480,0
20241118,174500,89921214,480,480,480,480,0
20241118,174400,89921214,480,480,480,480,0
20241118,174300,89921214,480,480,480,480,0
20241118,174200,89921214,480,480,480,480,0
20241118,174100,89921214,480,480,480,480,0
20241118,174000,89921214,480,480,480,480,0
20241118,173900,89921214,480,480,480,480,0
20241118,173800,89921214,480,480,480,480,4437
20241118,173700,89921214,480,480,480,480,0
20241118,173600,89921214,480,480,480,480,0
20241118,173500,89921214,480,480,480,480,0
20241118,173400,89921214,480,480,480,480,0
20241118,173300,89921214,480,480,480,480,0
20241118,173200,89921214,480,480,480,480,0
20241118,173100,89921214,480,480,480,480,0
20241118,173000,89921214,480,480,480,480,0
20241118,172900,89921214,480,480,480,480,0
20241118,172800,89921214,480,480,480,480,0
20241118,172700,89921214,480,480,480,480,0
20241118,172600,89921214,480,480,480,480,0
20241118,172500,89921214,480,480,480,480,0
20241118,172400,89921214,480,480,480,480,0
20241118,172300,89921214,480,480,480,480,0
20241118,172200,89921214,480,480,480,480,0
20241118,172100,89921214,480,480,480,480,0
20241118,172000,89921214,480,480,480,480,0
20241118,171900,89921214,480,480,480,480,0
20241118,171800,89921214,480,480,480,480,0
20241118,171700,89921214,480,480,480,480,0
20241118,171600,89921214,480,480,480,480,0
20241118,171500,89921214,480,480,480,480,0
20241118,171400,89921214,480,480,480,480,0
20241118,171300,89921214,480,480,480,480,0
20241118,171200,89921214,480,480,480,480,0
20241118,171100,89921214,480,480,480,480,0
20241118,171000,89921214,480,480,480,480,0
20241118,170900,89921214,480,480,480,480,0
20241118,170800,89921214,480,480,480,480,4437
20241118,170700,89921214,480,480,480,480,0
20241118,170600,89921214,480,480,480,480,0
20241118,170500,89921214,480,480,480,480,0
20241118,170400,89921214,480,480,480,480,0
20241118,170300,89921214,480,480,480,480,0
20241118,170200,89921214,480,480,480,480,0
20241118,170100,89921214,480,480,480,480,0
20241118,170000,89921214,480,480,480,480,0
20241118,165900,89921214,480,480,480,480,0
20241118,165800,89921214,480,480,480,480,0
20241118,165700,89921214,480,480,480,480,0
20241118,165600,89921214,480,480,480,480,0
20241118,165500,89921214,480,480,480,480,0
20241118,165400,89921214,480,480,480,480,0
20241118,165300,89921214,480,480,480,480,0
20241118,165200,89921214,480,480,480,480,0
20241118,165100,89921214,480,480,480,480,0
20241118,165000,89921214,480,480,480,480,0
20241118,164900,89921214,480,480,480,480,0
20241118,164800,89921214,480,480,480,480,0
20241118,164700,89921214,480,480,480,480,0
20241118,164600,89921214,480,480,480,480,0
20241118,164500,89921214,480,480,480,480,0
20241118,164400,89921214,480,480,480,480,0
20241118,164300,89921214,480,480,480,480,0
20241118,164200,89921214,480,480,480,480,0
20241118,164100,89921214,480,480,480,480,0
20241118,164000,89921214,480,480,480,480,0
20241118,163900,89921214,480,480,480,480,0
20241118,163800,89921214,480,480,480,480,4437
20241118,163700,89921214,480,480,480,480,0
20241118,163600,89921214,480,480,480,480,0
20241118,163500,89921214,480,480,480,480,0
20241118,163400,89921214,480,480,480,480,0
20241118,163300,89921214,480,480,480,480,0
20241118,163200,89921214,480,480,480,480,0
20241118,163100,89921214,480,480,480,480,0
20241118,163000,89921214,480,480,480,480,0
20241118,162900,89921214,480,480,480,480,0
20241118,162800,89921214,480,480,480,480,0
20241118,162700,89921214,480,480,480,480,0
20241118,162600,89921214,480,480,480,480,0
20241118,162500,89921214,480,480,480,480,0
20241118,162400,89921214,480,480,480,480,0
20241118,162300,89921214,480,480,480,480,0
20241118,162200,89921214,480,480,480,480,0
20241118,162100,89921214,480,480,480,480,0
20241118,162000,89921214,480,480,480,480,0
20241118,161900,89921214,480,480,480,480,0
20241118,161800,89921214,480,480,480,480,0
20241118,161700,89921214,480,480,480,480,0
20241118,161600,89921214,480,480,480,480,0
20241118,161500,89921214,480,480,480,480,0
20241118,161400,89921214,480,480,480,480,0
20241118,161300,89921214,480,480,480,480,0
20241118,161200,89921214,480,480,480,480,0
20241118,161100,89921214,480,480,480,480,0
20241118,161000,89921214,480,480,480,480,0
20241118,160900,89921214,480,480,480,480,0
20241118,160800,89921214,480,480,480,480,4437
20241118,160700,89921214,480,480,480,480,0
20241118,160600,89921214,480,480,480,480,0
20241118,160500,89921214,480,480,480,480,0
20241118,160400,89921214,480,480,480,480,0
20241118,160300,89921214,480,480,480,480,0
20241118,160200,89921214,480,480,480,480,0
20241118,160100,89921214,480,480,480,480,0
20241118,160000,89921214,480,480,480,480,0
20241118,155900,89921214,480,480,480,480,0
20241118,155800,89921214,480,480,480,480,0
20241118,155700,89921214,480,480,480,480,0
20241118,155600,89921214,480,480,480,480,0
20241118,155500,89921214,480,480,480,480,0
20241118,155400,89921214,480,480,480,480,0
20241118,155300,89921214,480,480,480,480,0
20241118,155200,89921214,480,480,480,480,0
20241118,155100,89921214,480,480,480,480,0
20241118,155000,89921214,480,480,480,480,0
20241118,154900,89921214,480,480,480,480,0
20241118,154800,89921214,480,480,480,480,0
20241118,154700,89921214,480,480,480,480,0
20241118,154600,89921214,480,480,480,480,0
20241118,154500,89921214,480,480,480,480,0
20241118,154400,89921214,480,480,480,480,0
20241118,154300,89921214,480,480,480,480,0
20241118,154200,89921214,480,480,480,480,0
20241118,154100,89921214,480,480,480,480,0
20241118,154000,89921214,480,480,480,480,0
20241118,153900,89921214,480,480,480,480,0
20241118,153800,89921214,480,480,480,480,4437
20241118,153700,89921214,480,480,480,480,0
20241118,153600,89921214,480,480,480,480,0
20241118,153500,89921214,480,480,480,480,0
20241118,153400,89921214,480,480,480,480,0
20241118,153300,89921214,480,480,480,480,0
20241118,153200,89921214,480,480,480,480,0
20241118,153100,89921214,480,480,480,480,0
20241118,153000,89921214,480,480,480,480,4437
20241118,152900,87791454,469,469,469,469,0
20241118,152800,87791454,469,469,469,469,0
20241118,152700,87791454,469,469,469,469,0
20241118,152600,87791454,469,469,469,469,0
20241118,152500,87791454,469,469,469,469,0
20241118,152400,87791454,469,469,469,469,0
20241118,152300,87791454,469,469,469,469,0
20241118,152200,87791454,469,469,469,469,0
20241118,152100,87791454,469,469,469,469,0
20241118,152000,87791454,469,469,469,469,0
20241118,151900,87791454,469,469,469,469,0
20241118,151800,87791454,469,472,472,469,1000
20241118,151700,87322433,470,470,470,470,159
20241118,151600,87247703,470,470,470,470,4
20241118,151500,87245823,470,470,470,470,335
20241118,151400,87088373,469,469,469,469,0
20241118,151300,87088373,469,469,469,469,3044
20241118,151200,85660737,469,469,469,469,1956
20241118,151100,84743373,474,474,474,474,1
20241118,151000,84742899,471,471,471,471,0
20241118,150900,84742899,471,471,471,471,20
20241118,150800,84733479,470,470,470,470,330
20241118,150700,84578379,474,474,474,474,0
20241118,150600,84578379,474,474,474,474,0
20241118,150500,84578379,474,474,474,474,0
20241118,150400,84578379,474,474,474,474,0
20241118,150300,84578379,474,474,474,474,0
20241118,150200,84578379,474,474,474,474,0
20241118,150100,84578379,474,474,474,474,0
20241118,150000,84578379,474,474,474,474,0
20241118,145900,84578379,474,474,474,474,2
20241118,145800,84577431,470,470,470,470,0
20241118,145700,84577431,470,470,470,470,0
20241118,145600,84577431,470,470,470,470,0
20241118,145500,84577431,470,470,470,470,0
20241118,145400,84577431,470,470,470,470,0
20241118,145300,84577431,470,470,470,470,0
20241118,145200,84577431,470,470,470,470,0
20241118,145100,84577431,470,470,470,470,4409
20241118,145000,82505201,470,470,470,470,0
20241118,144900,82505201,470,470,470,470,0
20241118,144800,82505201,470,470,470,470,0
20241118,144700,82505201,470,470,470,470,0
20241118,144600,82505201,470,470,470,470,0
20241118,144500,82505201,470,471,471,470,120
20241118,144400,82448781,476,475,476,475,4908
20241118,144300,80112627,475,475,475,475,0
20241118,144200,80112627,475,475,475,475,0
20241118,144100,80112627,475,475,475,475,0
20241118,144000,80112627,475,475,475,475,0
20241118,143900,80112627,475,475,475,475,0
20241118,143800,80112627,475,475,475,475,0
20241118,143700,80112627,475,473,475,471,4334
20241118,143600,78055592,471,471,471,471,0
20241118,143500,78055592,471,471,471,471,0
20241118,143400,78055592,471,471,471,471,0
20241118,143300,78055592,471,471,471,471,1446
20241118,143200,77374526,471,471,471,471,0
20241118,143100,77374526,471,471,471,471,210
20241118,143000,77275616,473,473,473,473,0
20241118,142900,77275616,473,473,473,473,6
20241118,142800,77272778,470,470,470,470,0
20241118,142700,77272778,470,470,470,470,0
20241118,142600,77272778,470,471,471,470,498
20241118,142500,77038520,473,473,473,473,0
20241118,142400,77038520,473,473,473,473,2381
20241118,142300,75912307,470,470,470,470,0
20241118,142200,75912307,470,470,470,470,0
20241118,142100,75912307,470,470,470,470,0
20241118,142000,75912307,470,470,470,470,0
20241118,141900,75912307,470,470,470,470,0
20241118,141800,75912307,470,470,470,470,0
20241118,141700,75912307,470,470,470,470,0
20241118,141600,75912307,470,470,470,470,0
20241118,141500,75912307,470,470,470,470,0
20241118,141400,75912307,470,470,470,470,0
20241118,141300,75912307,470,470,470,470,60
20241118,141200,75884107,471,471,471,471,0
20241118,141100,75884107,471,471,471,471,0
20241118,141000,75884107,471,471,471,471,0
20241118,140900,75884107,471,471,471,471,0
20241118,140800,75884107,471,471,471,471,0
20241118,140700,75884107,471,471,471,471,0
20241118,140600,75884107,471,471,471,471,0
20241118,140500,75884107,471,471,471,471,0
20241118,140400,75884107,471,471,471,471,0
20241118,140300,75884107,471,471,471,471,0
20241118,140200,75884107,471,471,471,471,0
20241118,140100,75884107,471,471,471,471,0
20241118,140000,75884107,471,471,471,471,32
20241118,135900,75869035,471,471,471,471,1968
20241118,135800,74942107,469,469,469,469,13
20241118,135700,74936010,469,469,469,469,22
20241118,135600,74925692,471,471,471,471,0
20241118,135500,74925692,471,471,471,471,22
20241118,135400,74915330,469,469,469,469,0
20241118,135300,74915330,469,469,469,469,0
20241118,135200,74915330,469,469,469,469,1438
20241118,135100,74240908,469,469,469,469,0
20241118,135000,74240908,469,469,469,469,0
20241118,134900,74240908,469,469,469,469,2
20241118,134800,74239970,469,469,469,469,0
20241118,134700,74239970,469,469,469,469,1
20241118,134600,74239501,469,469,469,469,2
20241118,134500,74238563,469,469,469,469,0
20241118,134400,74238563,469,469,469,469,0
20241118,134300,74238563,469,469,469,469,0
20241118,134200,74238563,469,469,469,469,0
20241118,134100,74238563,469,469,469,469,0
20241118,134000,74238563,469,469,469,469,0
20241118,133900,74238563,469,469,469,469,0
20241118,133800,74238563,469,469,469,469,0
20241118,133700,74238563,469,469,469,469,0
20241118,133600,74238563,469,469,469,469,0
20241118,133500,74238563,469,469,469,469,0
20241118,133400,74238563,469,469,469,469,0
20241118,133300,74238563,469,469,469,469,0
20241118,133200,74238563,469,469,469,469,0
20241118,133100,74238563,469,469,469,469,0
20241118,133000,74238563,469,469,469,469,5
20241118,132900,74236218,469,469,469,469,150
20241118,132800,74165868,469,469,469,469,2422
20241118,132700,73029950,469,470,470,469,102
20241118,132600,72982111,469,469,469,469,0
20241118,132500,72982111,469,469,469,469,0
20241118,132400,72982111,469,469,469,469,0
20241118,132300,72982111,469,469,469,469,600
20241118,132200,72700711,469,469,469,469,1810
20241118,132100,71851821,469,469,469,469,3000
20241118,132000,70444821,469,469,469,469,350
20241118,131900,70280671,470,470,470,470,1845
20241118,131800,69413521,471,471,471,471,0
20241118,131700,69413521,471,471,471,471,0
20241118,131600,69413521,471,471,471,471,0
20241118,131500,69413521,471,471,471,471,0
20241118,131400,69413521,471,471,471,471,30
20241118,131300,69399391,471,471,471,471,0
20241118,131200,69399391,471,471,471,471,0
20241118,131100,69399391,471,471,471,471,0
20241118,131000,69399391,471,471,471,471,0
20241118,130900,69399391,471,471,471,471,0
20241118,130800,69399391,471,471,471,471,0
20241118,130700,69399391,471,471,471,471,0
20241118,130600,69399391,471,471,471,471,0
20241118,130500,69399391,471,471,471,471,0
20241118,130400,69399391,471,471,471,471,5000
20241118,130300,67044391,471,471,471,471,1
20241118,130200,67043920,473,473,473,473,0
20241118,130100,67043920,473,473,473,473,0
20241118,130000,67043920,473,473,473,473,0
20241118,125900,67043920,473,473,473,473,0
20241118,125800,67043920,473,473,473,473,0
20241118,125700,67043920,473,473,473,473,0
20241118,125600,67043920,473,473,473,473,0
20241118,125500,67043920,473,473,473,473,200
20241118,125400,66949320,470,470,470,470,0
20241118,125300,66949320,470,470,470,470,1445
20241118,125200,66270170,470,470,470,470,0
20241118,125100,66270170,470,470,470,470,30
20241118,125000,66256070,470,470,470,470,0
20241118,124900,66256070,470,470,470,470,0
20241118,124800,66256070,470,470,470,470,121
20241118,124700,66199200,470,470,470,470,1
20241118,124600,66198730,470,470,470,470,0
20241118,124500,66198730,470,470,470,470,159
20241118,124400,66124000,470,470,470,470,643
20241118,124300,65821790,470,470,470,470,550
20241118,124200,65563290,470,470,470,470,1950
20241118,124100,64646790,473,470,473,470,203
20241118,124000,64551377,470,470,470,470,800
20241118,123900,64175377,470,471,471,470,2201
20241118,123800,63140906,470,470,470,470,0
20241118,123700,63140906,470,472,472,470,225
20241118,123600,63034936,470,470,470,470,0
20241118,123500,63034936,470,470,470,470,0
20241118,123400,63034936,470,470,470,470,0
20241118,123300,63034936,470,470,470,470,0
20241118,123200,63034936,470,470,470,470,0
20241118,123100,63034936,470,474,474,470,15
20241118,123000,63027842,470,470,470,470,1
20241118,122900,63027372,470,470,470,470,0
20241118,122800,63027372,470,470,470,470,0
20241118,122700,63027372,470,470,470,470,500
20241118,122600,62792372,471,471,471,471,0
20241118,122500,62792372,471,473,473,471,867
20241118,122400,62383295,470,470,470,470,0
20241118,122300,62383295,470,470,470,470,200
20241118,122200,62289295,472,471,472,470,4101
20241118,122100,60361723,470,470,470,470,0
20241118,122000,60361723,470,472,472,470,301
20241118,121900,60220251,473,473,473,473,1
20241118,121800,60219778,470,470,470,470,568
20241118,121700,59952818,470,470,470,470,0
20241118,121600,59952818,470,470,470,470,0
20241118,121500,59952818,470,470,470,470,0
20241118,121400,59952818,470,470,470,470,0
20241118,121300,59952818,470,470,470,470,0
20241118,121200,59952818,470,470,470,470,0
20241118,121100,59952818,470,470,470,470,568
20241118,121000,59685858,470,470,470,470,0
20241118,120900,59685858,470,470,470,470,0
20241118,120800,59685858,470,470,470,470,0
20241118,120700,59685858,470,470,470,470,0
20241118,120600,59685858,470,470,470,470,0
20241118,120500,59685858,470,470,470,470,2085
20241118,120400,58705908,470,470,470,470,2568
20241118,120300,57498948,470,470,470,470,0
20241118,120200,57498948,470,470,470,470,0
20241118,120100,57498948,470,471,471,470,536
20241118,120000,57246921,469,469,469,469,0
20241118,115900,57246921,469,469,469,469,200
20241118,115800,57153121,469,469,469,469,0
20241118,115700,57153121,469,470,470,469,5645
20241118,115600,54501500,470,471,471,470,5300
20241118,115500,52007936,471,473,473,471,20000
20241118,115400,42576484,473,473,473,473,0
20241118,115300,42576484,473,473,473,473,0
20241118,115200,42576484,473,473,473,473,0
20241118,115100,42576484,473,473,473,473,0
20241118,115000,42576484,473,473,473,473,147
20241118,114900,42506953,476,476,476,476,0
20241118,114800,42506953,476,476,476,476,0
20241118,114700,42506953,476,476,476,476,0
20241118,114600,42506953,476,476,476,476,0
20241118,114500,42506953,476,476,476,476,0
20241118,114400,42506953,476,476,476,476,0
20241118,114300,42506953,476,476,476,476,50
20241118,114200,42483153,476,476,476,476,0
20241118,114100,42483153,476,476,476,476,0
20241118,114000,42483153,476,476,476,476,0
20241118,113900,42483153,476,476,476,476,0
20241118,113800,42483153,476,476,476,476,0
20241118,113700,42483153,476,476,476,476,0
20241118,113600,42483153,476,476,476,476,1
20241118,113500,42482677,473,473,473,473,500
20241118,113400,42246177,473,473,473,473,0
20241118,113300,42246177,473,473,473,473,6000
20241118,113200,39408177,475,475,475,475,1000
20241118,113100,38933177,475,475,475,475,0
20241118,113000,38933177,475,475,475,475,0
20241118,112900,38933177,475,475,475,475,42
20241118,112800,38913227,473,473,473,473,0
20241118,112700,38913227,473,473,473,473,367
20241118,112600,38739636,473,473,473,473,0
20241118,112500,38739636,473,473,473,473,0
20241118,112400,38739636,473,473,473,473,0
20241118,112300,38739636,473,473,473,473,14
20241118,112200,38733014,474,474,474,474,0
20241118,112100,38733014,474,474,474,474,14
20241118,112000,38726378,475,475,475,475,0
20241118,111900,38726378,475,475,475,475,0
20241118,111800,38726378,475,475,475,475,0
20241118,111700,38726378,475,475,475,475,0
20241118,111600,38726378,475,475,475,475,0
20241118,111500,38726378,475,475,475,475,1
20241118,111400,38725903,472,472,472,472,0
20241118,111300,38725903,472,472,472,472,0
20241118,111200,38725903,472,472,472,472,0
20241118,111100,38725903,472,472,472,472,0
20241118,111000,38725903,472,472,472,472,0
20241118,110900,38725903,472,472,472,472,167
20241118,110800,38647079,472,472,472,472,3300
20241118,110700,37089479,472,472,472,472,0
20241118,110600,37089479,472,474,474,472,275
20241118,110500,36959400,473,473,473,473,0
20241118,110400,36959400,473,473,473,473,0
20241118,110300,36959400,473,473,473,473,2
20241118,110200,36958454,476,476,476,476,0
20241118,110100,36958454,476,476,476,476,0
20241118,110000,36958454,476,475,476,475,200
20241118,105900,36863255,473,473,473,473,0
20241118,105800,36863255,473,473,473,473,0
20241118,105700,36863255,473,473,473,473,0
20241118,105600,36863255,473,473,473,473,0
20241118,105500,36863255,473,474,474,473,39
20241118,105400,36844773,474,474,474,474,0
20241118,105300,36844773,474,474,474,474,0
20241118,105200,36844773,474,474,474,474,0
20241118,105100,36844773,474,474,474,474,8
20241118,105000,36840981,471,471,471,471,0
20241118,104900,36840981,471,471,471,471,0
20241118,104800,36840981,471,471,471,471,0
20241118,104700,36840981,471,471,471,471,0
20241118,104600,36840981,471,471,471,471,0
20241118,104500,36840981,471,471,471,471,67
20241118,104400,36809424,472,472,472,472,0
20241118,104300,36809424,472,472,472,472,0
20241118,104200,36809424,472,472,472,472,0
20241118,104100,36809424,472,472,472,472,0
20241118,104000,36809424,472,473,474,472,20076
20241118,103900,27333463,473,475,475,473,1736
20241118,103800,26511888,475,475,475,475,0
20241118,103700,26511888,475,475,475,475,199
20241118,103600,26417363,477,477,477,477,0
20241118,103500,26417363,477,477,477,477,0
20241118,103400,26417363,477,476,477,476,1000
20241118,103300,25940528,476,475,476,475,24
20241118,103200,25929105,476,475,476,475,23
20241118,103100,25918167,475,475,475,475,0
20241118,103000,25918167,475,474,475,473,3021
20241118,102900,24484752,473,473,473,473,0
20241118,102800,24484752,473,473,473,473,0
20241118,102700,24484752,473,473,473,473,0
20241118,102600,24484752,473,473,473,473,0
20241118,102500,24484752,473,473,473,473,0
20241118,102400,24484752,473,473,473,473,50
20241118,102300,24461102,473,473,473,473,36
20241118,102200,24444074,471,474,474,471,453
20241118,102100,24229761,474,474,474,473,62
20241118,102000,24200375,474,474,474,474,40
20241118,101900,24181415,473,470,473,470,1635
20241118,101800,23410448,470,469,470,469,1105
20241118,101700,22892114,469,469,469,469,100
20241118,101600,22845214,469,469,469,469,100
20241118,101500,22798314,469,469,469,469,128
20241118,101400,22738282,470,470,470,470,0
20241118,101300,22738282,470,470,470,470,0
20241118,101200,22738282,470,470,470,470,0
20241118,101100,22738282,470,470,470,470,0
20241118,101000,22738282,470,470,470,470,1
20241118,100900,22737812,470,470,470,470,0
20241118,100800,22737812,470,470,470,470,0
20241118,100700,22737812,470,470,470,470,0
20241118,100600,22737812,470,470,470,470,14
20241118,100500,22731232,470,470,470,470,100
20241118,100400,22684232,470,470,470,470,15000
20241118,100300,15634232,473,470,473,470,1702
20241118,100200,14834286,470,470,470,470,428
20241118,100100,14633126,470,470,470,470,0
20241118,100000,14633126,470,470,470,470,468
20241118,095900,14413166,470,470,470,470,50
20241118,095800,14389666,470,470,470,470,950
20241118,095700,13943166,470,470,470,470,0
20241118,095600,13943166,470,470,470,470,0
20241118,095500,13943166,470,470,470,470,0
20241118,095400,13943166,470,469,472,469,267
20241118,095300,13817755,469,469,469,469,998
20241118,095200,13349693,470,470,470,470,248
20241118,095100,13233133,470,470,470,470,2100
20241118,095000,12246133,470,470,470,470,0
20241118,094900,12246133,470,471,471,470,37
20241118,094800,12228720,473,473,473,471,3012
20241118,094700,10810044,473,472,473,472,16
20241118,094600,10802489,473,473,473,473,1
20241118,094500,10802016,471,471,471,471,0
20241118,094400,10802016,471,471,471,471,17
20241118,094300,10794009,471,471,471,471,0
20241118,094200,10794009,471,471,471,471,87
20241118,094100,10753032,471,471,471,471,13
20241118,094000,10746909,470,470,470,470,0
20241118,093900,10746909,470,470,470,470,0
20241118,093800,10746909,470,470,470,470,0
20241118,093700,10746909,470,470,470,470,0
20241118,093600,10746909,470,470,470,470,1
20241118,093500,10746439,469,469,469,469,730
20241118,093400,10404069,469,470,470,469,1014
20241118,093300,9928489,470,470,470,470,0
20241118,093200,9928489,470,470,470,470,14
20241118,093100,9921909,470,470,470,470,0
20241118,093000,9921909,470,470,470,470,3971
20241118,092900,8055539,471,471,471,471,0
20241118,092800,8055539,471,471,471,471,600
20241118,092700,7772939,471,471,471,471,2
20241118,092600,7771997,471,471,471,471,0
20241118,092500,7771997,471,471,471,471,4
20241118,092400,7770113,471,471,471,471,5
20241118,092300,7767758,468,468,468,468,0
20241118,092200,7767758,468,468,468,468,0
20241118,092100,7767758,468,468,468,468,0
20241118,092000,7767758,468,468,468,468,2233
20241118,091900,6722714,468,468,468,468,0
20241118,091800,6722714,468,468,468,465,3456
20241118,091700,5107675,468,468,468,468,0
20241118,091600,5107675,468,468,468,468,1
20241118,091500,5107207,468,468,468,468,0
20241118,091400,5107207,468,468,468,468,19
20241118,091300,5098315,464,464,464,464,5100
20241118,091200,2731915,468,467,468,467,611
20241118,091100,2445968,468,468,468,468,0
20241118,091000,2445968,468,468,468,468,0
20241118,090900,2445968,468,468,468,468,1199
20241118,090800,1884836,468,468,468,468,447
20241118,090700,1675640,475,475,475,475,0
20241118,090600,1675640,475,475,475,475,0
20241118,090500,1675640,475,475,475,475,0
20241118,090400,1675640,475,475,475,475,0
20241118,090300,1675640,475,475,475,475,0
20241118,090200,1675640,475,468,475,468,3
20241118,090100,1674229,469,479,479,469,573
20241118,090000,1404936,468,468,468,468,3002
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 200800 89921214 480 480 480 480 4437
3 20241118 200700 89921214 480 480 480 480 0
4 20241118 200600 89921214 480 480 480 480 0
5 20241118 200500 89921214 480 480 480 480 0
6 20241118 200400 89921214 480 480 480 480 0
7 20241118 200300 89921214 480 480 480 480 0
8 20241118 200200 89921214 480 480 480 480 0
9 20241118 200100 89921214 480 480 480 480 0
10 20241118 200000 89921214 480 480 480 480 0
11 20241118 195900 89921214 480 480 480 480 0
12 20241118 195800 89921214 480 480 480 480 0
13 20241118 195700 89921214 480 480 480 480 0
14 20241118 195600 89921214 480 480 480 480 0
15 20241118 195500 89921214 480 480 480 480 0
16 20241118 195400 89921214 480 480 480 480 0
17 20241118 195300 89921214 480 480 480 480 0
18 20241118 195200 89921214 480 480 480 480 0
19 20241118 195100 89921214 480 480 480 480 0
20 20241118 195000 89921214 480 480 480 480 0
21 20241118 194900 89921214 480 480 480 480 0
22 20241118 194800 89921214 480 480 480 480 0
23 20241118 194700 89921214 480 480 480 480 0
24 20241118 194600 89921214 480 480 480 480 0
25 20241118 194500 89921214 480 480 480 480 0
26 20241118 194400 89921214 480 480 480 480 0
27 20241118 194300 89921214 480 480 480 480 0
28 20241118 194200 89921214 480 480 480 480 0
29 20241118 194100 89921214 480 480 480 480 0
30 20241118 194000 89921214 480 480 480 480 0
31 20241118 193900 89921214 480 480 480 480 0
32 20241118 193800 89921214 480 480 480 480 4437
33 20241118 193700 89921214 480 480 480 480 0
34 20241118 193600 89921214 480 480 480 480 0
35 20241118 193500 89921214 480 480 480 480 0
36 20241118 193400 89921214 480 480 480 480 0
37 20241118 193300 89921214 480 480 480 480 0
38 20241118 193200 89921214 480 480 480 480 0
39 20241118 193100 89921214 480 480 480 480 0
40 20241118 193000 89921214 480 480 480 480 0
41 20241118 192900 89921214 480 480 480 480 0
42 20241118 192800 89921214 480 480 480 480 0
43 20241118 192700 89921214 480 480 480 480 0
44 20241118 192600 89921214 480 480 480 480 0
45 20241118 192500 89921214 480 480 480 480 0
46 20241118 192400 89921214 480 480 480 480 0
47 20241118 192300 89921214 480 480 480 480 0
48 20241118 192200 89921214 480 480 480 480 0
49 20241118 192100 89921214 480 480 480 480 0
50 20241118 192000 89921214 480 480 480 480 0
51 20241118 191900 89921214 480 480 480 480 0
52 20241118 191800 89921214 480 480 480 480 0
53 20241118 191700 89921214 480 480 480 480 0
54 20241118 191600 89921214 480 480 480 480 0
55 20241118 191500 89921214 480 480 480 480 0
56 20241118 191400 89921214 480 480 480 480 0
57 20241118 191300 89921214 480 480 480 480 0
58 20241118 191200 89921214 480 480 480 480 0
59 20241118 191100 89921214 480 480 480 480 0
60 20241118 191000 89921214 480 480 480 480 0
61 20241118 190900 89921214 480 480 480 480 0
62 20241118 190800 89921214 480 480 480 480 4437
63 20241118 190700 89921214 480 480 480 480 0
64 20241118 190600 89921214 480 480 480 480 0
65 20241118 190500 89921214 480 480 480 480 0
66 20241118 190400 89921214 480 480 480 480 0
67 20241118 190300 89921214 480 480 480 480 0
68 20241118 190200 89921214 480 480 480 480 0
69 20241118 190100 89921214 480 480 480 480 0
70 20241118 190000 89921214 480 480 480 480 0
71 20241118 185900 89921214 480 480 480 480 0
72 20241118 185800 89921214 480 480 480 480 0
73 20241118 185700 89921214 480 480 480 480 0
74 20241118 185600 89921214 480 480 480 480 0
75 20241118 185500 89921214 480 480 480 480 0
76 20241118 185400 89921214 480 480 480 480 0
77 20241118 185300 89921214 480 480 480 480 0
78 20241118 185200 89921214 480 480 480 480 0
79 20241118 185100 89921214 480 480 480 480 0
80 20241118 185000 89921214 480 480 480 480 0
81 20241118 184900 89921214 480 480 480 480 0
82 20241118 184800 89921214 480 480 480 480 0
83 20241118 184700 89921214 480 480 480 480 0
84 20241118 184600 89921214 480 480 480 480 0
85 20241118 184500 89921214 480 480 480 480 0
86 20241118 184400 89921214 480 480 480 480 0
87 20241118 184300 89921214 480 480 480 480 0
88 20241118 184200 89921214 480 480 480 480 0
89 20241118 184100 89921214 480 480 480 480 0
90 20241118 184000 89921214 480 480 480 480 0
91 20241118 183900 89921214 480 480 480 480 0
92 20241118 183800 89921214 480 480 480 480 4437
93 20241118 183700 89921214 480 480 480 480 0
94 20241118 183600 89921214 480 480 480 480 0
95 20241118 183500 89921214 480 480 480 480 0
96 20241118 183400 89921214 480 480 480 480 0
97 20241118 183300 89921214 480 480 480 480 0
98 20241118 183200 89921214 480 480 480 480 0
99 20241118 183100 89921214 480 480 480 480 0
100 20241118 183000 89921214 480 480 480 480 0
101 20241118 182900 89921214 480 480 480 480 0
102 20241118 182800 89921214 480 480 480 480 0
103 20241118 182700 89921214 480 480 480 480 0
104 20241118 182600 89921214 480 480 480 480 0
105 20241118 182500 89921214 480 480 480 480 0
106 20241118 182400 89921214 480 480 480 480 0
107 20241118 182300 89921214 480 480 480 480 0
108 20241118 182200 89921214 480 480 480 480 0
109 20241118 182100 89921214 480 480 480 480 0
110 20241118 182000 89921214 480 480 480 480 0
111 20241118 181900 89921214 480 480 480 480 0
112 20241118 181800 89921214 480 480 480 480 0
113 20241118 181700 89921214 480 480 480 480 0
114 20241118 181600 89921214 480 480 480 480 0
115 20241118 181500 89921214 480 480 480 480 0
116 20241118 181400 89921214 480 480 480 480 0
117 20241118 181300 89921214 480 480 480 480 0
118 20241118 181200 89921214 480 480 480 480 0
119 20241118 181100 89921214 480 480 480 480 0
120 20241118 181000 89921214 480 480 480 480 0
121 20241118 180900 89921214 480 480 480 480 0
122 20241118 180800 89921214 480 480 480 480 4437
123 20241118 180700 89921214 480 480 480 480 0
124 20241118 180600 89921214 480 480 480 480 0
125 20241118 180500 89921214 480 480 480 480 0
126 20241118 180400 89921214 480 480 480 480 0
127 20241118 180300 89921214 480 480 480 480 0
128 20241118 180200 89921214 480 480 480 480 0
129 20241118 180100 89921214 480 480 480 480 0
130 20241118 180000 89921214 480 480 480 480 0
131 20241118 175900 89921214 480 480 480 480 0
132 20241118 175800 89921214 480 480 480 480 0
133 20241118 175700 89921214 480 480 480 480 0
134 20241118 175600 89921214 480 480 480 480 0
135 20241118 175500 89921214 480 480 480 480 0
136 20241118 175400 89921214 480 480 480 480 0
137 20241118 175300 89921214 480 480 480 480 0
138 20241118 175200 89921214 480 480 480 480 0
139 20241118 175100 89921214 480 480 480 480 0
140 20241118 175000 89921214 480 480 480 480 0
141 20241118 174900 89921214 480 480 480 480 0
142 20241118 174800 89921214 480 480 480 480 0
143 20241118 174700 89921214 480 480 480 480 0
144 20241118 174600 89921214 480 480 480 480 0
145 20241118 174500 89921214 480 480 480 480 0
146 20241118 174400 89921214 480 480 480 480 0
147 20241118 174300 89921214 480 480 480 480 0
148 20241118 174200 89921214 480 480 480 480 0
149 20241118 174100 89921214 480 480 480 480 0
150 20241118 174000 89921214 480 480 480 480 0
151 20241118 173900 89921214 480 480 480 480 0
152 20241118 173800 89921214 480 480 480 480 4437
153 20241118 173700 89921214 480 480 480 480 0
154 20241118 173600 89921214 480 480 480 480 0
155 20241118 173500 89921214 480 480 480 480 0
156 20241118 173400 89921214 480 480 480 480 0
157 20241118 173300 89921214 480 480 480 480 0
158 20241118 173200 89921214 480 480 480 480 0
159 20241118 173100 89921214 480 480 480 480 0
160 20241118 173000 89921214 480 480 480 480 0
161 20241118 172900 89921214 480 480 480 480 0
162 20241118 172800 89921214 480 480 480 480 0
163 20241118 172700 89921214 480 480 480 480 0
164 20241118 172600 89921214 480 480 480 480 0
165 20241118 172500 89921214 480 480 480 480 0
166 20241118 172400 89921214 480 480 480 480 0
167 20241118 172300 89921214 480 480 480 480 0
168 20241118 172200 89921214 480 480 480 480 0
169 20241118 172100 89921214 480 480 480 480 0
170 20241118 172000 89921214 480 480 480 480 0
171 20241118 171900 89921214 480 480 480 480 0
172 20241118 171800 89921214 480 480 480 480 0
173 20241118 171700 89921214 480 480 480 480 0
174 20241118 171600 89921214 480 480 480 480 0
175 20241118 171500 89921214 480 480 480 480 0
176 20241118 171400 89921214 480 480 480 480 0
177 20241118 171300 89921214 480 480 480 480 0
178 20241118 171200 89921214 480 480 480 480 0
179 20241118 171100 89921214 480 480 480 480 0
180 20241118 171000 89921214 480 480 480 480 0
181 20241118 170900 89921214 480 480 480 480 0
182 20241118 170800 89921214 480 480 480 480 4437
183 20241118 170700 89921214 480 480 480 480 0
184 20241118 170600 89921214 480 480 480 480 0
185 20241118 170500 89921214 480 480 480 480 0
186 20241118 170400 89921214 480 480 480 480 0
187 20241118 170300 89921214 480 480 480 480 0
188 20241118 170200 89921214 480 480 480 480 0
189 20241118 170100 89921214 480 480 480 480 0
190 20241118 170000 89921214 480 480 480 480 0
191 20241118 165900 89921214 480 480 480 480 0
192 20241118 165800 89921214 480 480 480 480 0
193 20241118 165700 89921214 480 480 480 480 0
194 20241118 165600 89921214 480 480 480 480 0
195 20241118 165500 89921214 480 480 480 480 0
196 20241118 165400 89921214 480 480 480 480 0
197 20241118 165300 89921214 480 480 480 480 0
198 20241118 165200 89921214 480 480 480 480 0
199 20241118 165100 89921214 480 480 480 480 0
200 20241118 165000 89921214 480 480 480 480 0
201 20241118 164900 89921214 480 480 480 480 0
202 20241118 164800 89921214 480 480 480 480 0
203 20241118 164700 89921214 480 480 480 480 0
204 20241118 164600 89921214 480 480 480 480 0
205 20241118 164500 89921214 480 480 480 480 0
206 20241118 164400 89921214 480 480 480 480 0
207 20241118 164300 89921214 480 480 480 480 0
208 20241118 164200 89921214 480 480 480 480 0
209 20241118 164100 89921214 480 480 480 480 0
210 20241118 164000 89921214 480 480 480 480 0
211 20241118 163900 89921214 480 480 480 480 0
212 20241118 163800 89921214 480 480 480 480 4437
213 20241118 163700 89921214 480 480 480 480 0
214 20241118 163600 89921214 480 480 480 480 0
215 20241118 163500 89921214 480 480 480 480 0
216 20241118 163400 89921214 480 480 480 480 0
217 20241118 163300 89921214 480 480 480 480 0
218 20241118 163200 89921214 480 480 480 480 0
219 20241118 163100 89921214 480 480 480 480 0
220 20241118 163000 89921214 480 480 480 480 0
221 20241118 162900 89921214 480 480 480 480 0
222 20241118 162800 89921214 480 480 480 480 0
223 20241118 162700 89921214 480 480 480 480 0
224 20241118 162600 89921214 480 480 480 480 0
225 20241118 162500 89921214 480 480 480 480 0
226 20241118 162400 89921214 480 480 480 480 0
227 20241118 162300 89921214 480 480 480 480 0
228 20241118 162200 89921214 480 480 480 480 0
229 20241118 162100 89921214 480 480 480 480 0
230 20241118 162000 89921214 480 480 480 480 0
231 20241118 161900 89921214 480 480 480 480 0
232 20241118 161800 89921214 480 480 480 480 0
233 20241118 161700 89921214 480 480 480 480 0
234 20241118 161600 89921214 480 480 480 480 0
235 20241118 161500 89921214 480 480 480 480 0
236 20241118 161400 89921214 480 480 480 480 0
237 20241118 161300 89921214 480 480 480 480 0
238 20241118 161200 89921214 480 480 480 480 0
239 20241118 161100 89921214 480 480 480 480 0
240 20241118 161000 89921214 480 480 480 480 0
241 20241118 160900 89921214 480 480 480 480 0
242 20241118 160800 89921214 480 480 480 480 4437
243 20241118 160700 89921214 480 480 480 480 0
244 20241118 160600 89921214 480 480 480 480 0
245 20241118 160500 89921214 480 480 480 480 0
246 20241118 160400 89921214 480 480 480 480 0
247 20241118 160300 89921214 480 480 480 480 0
248 20241118 160200 89921214 480 480 480 480 0
249 20241118 160100 89921214 480 480 480 480 0
250 20241118 160000 89921214 480 480 480 480 0
251 20241118 155900 89921214 480 480 480 480 0
252 20241118 155800 89921214 480 480 480 480 0
253 20241118 155700 89921214 480 480 480 480 0
254 20241118 155600 89921214 480 480 480 480 0
255 20241118 155500 89921214 480 480 480 480 0
256 20241118 155400 89921214 480 480 480 480 0
257 20241118 155300 89921214 480 480 480 480 0
258 20241118 155200 89921214 480 480 480 480 0
259 20241118 155100 89921214 480 480 480 480 0
260 20241118 155000 89921214 480 480 480 480 0
261 20241118 154900 89921214 480 480 480 480 0
262 20241118 154800 89921214 480 480 480 480 0
263 20241118 154700 89921214 480 480 480 480 0
264 20241118 154600 89921214 480 480 480 480 0
265 20241118 154500 89921214 480 480 480 480 0
266 20241118 154400 89921214 480 480 480 480 0
267 20241118 154300 89921214 480 480 480 480 0
268 20241118 154200 89921214 480 480 480 480 0
269 20241118 154100 89921214 480 480 480 480 0
270 20241118 154000 89921214 480 480 480 480 0
271 20241118 153900 89921214 480 480 480 480 0
272 20241118 153800 89921214 480 480 480 480 4437
273 20241118 153700 89921214 480 480 480 480 0
274 20241118 153600 89921214 480 480 480 480 0
275 20241118 153500 89921214 480 480 480 480 0
276 20241118 153400 89921214 480 480 480 480 0
277 20241118 153300 89921214 480 480 480 480 0
278 20241118 153200 89921214 480 480 480 480 0
279 20241118 153100 89921214 480 480 480 480 0
280 20241118 153000 89921214 480 480 480 480 4437
281 20241118 152900 87791454 469 469 469 469 0
282 20241118 152800 87791454 469 469 469 469 0
283 20241118 152700 87791454 469 469 469 469 0
284 20241118 152600 87791454 469 469 469 469 0
285 20241118 152500 87791454 469 469 469 469 0
286 20241118 152400 87791454 469 469 469 469 0
287 20241118 152300 87791454 469 469 469 469 0
288 20241118 152200 87791454 469 469 469 469 0
289 20241118 152100 87791454 469 469 469 469 0
290 20241118 152000 87791454 469 469 469 469 0
291 20241118 151900 87791454 469 469 469 469 0
292 20241118 151800 87791454 469 472 472 469 1000
293 20241118 151700 87322433 470 470 470 470 159
294 20241118 151600 87247703 470 470 470 470 4
295 20241118 151500 87245823 470 470 470 470 335
296 20241118 151400 87088373 469 469 469 469 0
297 20241118 151300 87088373 469 469 469 469 3044
298 20241118 151200 85660737 469 469 469 469 1956
299 20241118 151100 84743373 474 474 474 474 1
300 20241118 151000 84742899 471 471 471 471 0
301 20241118 150900 84742899 471 471 471 471 20
302 20241118 150800 84733479 470 470 470 470 330
303 20241118 150700 84578379 474 474 474 474 0
304 20241118 150600 84578379 474 474 474 474 0
305 20241118 150500 84578379 474 474 474 474 0
306 20241118 150400 84578379 474 474 474 474 0
307 20241118 150300 84578379 474 474 474 474 0
308 20241118 150200 84578379 474 474 474 474 0
309 20241118 150100 84578379 474 474 474 474 0
310 20241118 150000 84578379 474 474 474 474 0
311 20241118 145900 84578379 474 474 474 474 2
312 20241118 145800 84577431 470 470 470 470 0
313 20241118 145700 84577431 470 470 470 470 0
314 20241118 145600 84577431 470 470 470 470 0
315 20241118 145500 84577431 470 470 470 470 0
316 20241118 145400 84577431 470 470 470 470 0
317 20241118 145300 84577431 470 470 470 470 0
318 20241118 145200 84577431 470 470 470 470 0
319 20241118 145100 84577431 470 470 470 470 4409
320 20241118 145000 82505201 470 470 470 470 0
321 20241118 144900 82505201 470 470 470 470 0
322 20241118 144800 82505201 470 470 470 470 0
323 20241118 144700 82505201 470 470 470 470 0
324 20241118 144600 82505201 470 470 470 470 0
325 20241118 144500 82505201 470 471 471 470 120
326 20241118 144400 82448781 476 475 476 475 4908
327 20241118 144300 80112627 475 475 475 475 0
328 20241118 144200 80112627 475 475 475 475 0
329 20241118 144100 80112627 475 475 475 475 0
330 20241118 144000 80112627 475 475 475 475 0
331 20241118 143900 80112627 475 475 475 475 0
332 20241118 143800 80112627 475 475 475 475 0
333 20241118 143700 80112627 475 473 475 471 4334
334 20241118 143600 78055592 471 471 471 471 0
335 20241118 143500 78055592 471 471 471 471 0
336 20241118 143400 78055592 471 471 471 471 0
337 20241118 143300 78055592 471 471 471 471 1446
338 20241118 143200 77374526 471 471 471 471 0
339 20241118 143100 77374526 471 471 471 471 210
340 20241118 143000 77275616 473 473 473 473 0
341 20241118 142900 77275616 473 473 473 473 6
342 20241118 142800 77272778 470 470 470 470 0
343 20241118 142700 77272778 470 470 470 470 0
344 20241118 142600 77272778 470 471 471 470 498
345 20241118 142500 77038520 473 473 473 473 0
346 20241118 142400 77038520 473 473 473 473 2381
347 20241118 142300 75912307 470 470 470 470 0
348 20241118 142200 75912307 470 470 470 470 0
349 20241118 142100 75912307 470 470 470 470 0
350 20241118 142000 75912307 470 470 470 470 0
351 20241118 141900 75912307 470 470 470 470 0
352 20241118 141800 75912307 470 470 470 470 0
353 20241118 141700 75912307 470 470 470 470 0
354 20241118 141600 75912307 470 470 470 470 0
355 20241118 141500 75912307 470 470 470 470 0
356 20241118 141400 75912307 470 470 470 470 0
357 20241118 141300 75912307 470 470 470 470 60
358 20241118 141200 75884107 471 471 471 471 0
359 20241118 141100 75884107 471 471 471 471 0
360 20241118 141000 75884107 471 471 471 471 0
361 20241118 140900 75884107 471 471 471 471 0
362 20241118 140800 75884107 471 471 471 471 0
363 20241118 140700 75884107 471 471 471 471 0
364 20241118 140600 75884107 471 471 471 471 0
365 20241118 140500 75884107 471 471 471 471 0
366 20241118 140400 75884107 471 471 471 471 0
367 20241118 140300 75884107 471 471 471 471 0
368 20241118 140200 75884107 471 471 471 471 0
369 20241118 140100 75884107 471 471 471 471 0
370 20241118 140000 75884107 471 471 471 471 32
371 20241118 135900 75869035 471 471 471 471 1968
372 20241118 135800 74942107 469 469 469 469 13
373 20241118 135700 74936010 469 469 469 469 22
374 20241118 135600 74925692 471 471 471 471 0
375 20241118 135500 74925692 471 471 471 471 22
376 20241118 135400 74915330 469 469 469 469 0
377 20241118 135300 74915330 469 469 469 469 0
378 20241118 135200 74915330 469 469 469 469 1438
379 20241118 135100 74240908 469 469 469 469 0
380 20241118 135000 74240908 469 469 469 469 0
381 20241118 134900 74240908 469 469 469 469 2
382 20241118 134800 74239970 469 469 469 469 0
383 20241118 134700 74239970 469 469 469 469 1
384 20241118 134600 74239501 469 469 469 469 2
385 20241118 134500 74238563 469 469 469 469 0
386 20241118 134400 74238563 469 469 469 469 0
387 20241118 134300 74238563 469 469 469 469 0
388 20241118 134200 74238563 469 469 469 469 0
389 20241118 134100 74238563 469 469 469 469 0
390 20241118 134000 74238563 469 469 469 469 0
391 20241118 133900 74238563 469 469 469 469 0
392 20241118 133800 74238563 469 469 469 469 0
393 20241118 133700 74238563 469 469 469 469 0
394 20241118 133600 74238563 469 469 469 469 0
395 20241118 133500 74238563 469 469 469 469 0
396 20241118 133400 74238563 469 469 469 469 0
397 20241118 133300 74238563 469 469 469 469 0
398 20241118 133200 74238563 469 469 469 469 0
399 20241118 133100 74238563 469 469 469 469 0
400 20241118 133000 74238563 469 469 469 469 5
401 20241118 132900 74236218 469 469 469 469 150
402 20241118 132800 74165868 469 469 469 469 2422
403 20241118 132700 73029950 469 470 470 469 102
404 20241118 132600 72982111 469 469 469 469 0
405 20241118 132500 72982111 469 469 469 469 0
406 20241118 132400 72982111 469 469 469 469 0
407 20241118 132300 72982111 469 469 469 469 600
408 20241118 132200 72700711 469 469 469 469 1810
409 20241118 132100 71851821 469 469 469 469 3000
410 20241118 132000 70444821 469 469 469 469 350
411 20241118 131900 70280671 470 470 470 470 1845
412 20241118 131800 69413521 471 471 471 471 0
413 20241118 131700 69413521 471 471 471 471 0
414 20241118 131600 69413521 471 471 471 471 0
415 20241118 131500 69413521 471 471 471 471 0
416 20241118 131400 69413521 471 471 471 471 30
417 20241118 131300 69399391 471 471 471 471 0
418 20241118 131200 69399391 471 471 471 471 0
419 20241118 131100 69399391 471 471 471 471 0
420 20241118 131000 69399391 471 471 471 471 0
421 20241118 130900 69399391 471 471 471 471 0
422 20241118 130800 69399391 471 471 471 471 0
423 20241118 130700 69399391 471 471 471 471 0
424 20241118 130600 69399391 471 471 471 471 0
425 20241118 130500 69399391 471 471 471 471 0
426 20241118 130400 69399391 471 471 471 471 5000
427 20241118 130300 67044391 471 471 471 471 1
428 20241118 130200 67043920 473 473 473 473 0
429 20241118 130100 67043920 473 473 473 473 0
430 20241118 130000 67043920 473 473 473 473 0
431 20241118 125900 67043920 473 473 473 473 0
432 20241118 125800 67043920 473 473 473 473 0
433 20241118 125700 67043920 473 473 473 473 0
434 20241118 125600 67043920 473 473 473 473 0
435 20241118 125500 67043920 473 473 473 473 200
436 20241118 125400 66949320 470 470 470 470 0
437 20241118 125300 66949320 470 470 470 470 1445
438 20241118 125200 66270170 470 470 470 470 0
439 20241118 125100 66270170 470 470 470 470 30
440 20241118 125000 66256070 470 470 470 470 0
441 20241118 124900 66256070 470 470 470 470 0
442 20241118 124800 66256070 470 470 470 470 121
443 20241118 124700 66199200 470 470 470 470 1
444 20241118 124600 66198730 470 470 470 470 0
445 20241118 124500 66198730 470 470 470 470 159
446 20241118 124400 66124000 470 470 470 470 643
447 20241118 124300 65821790 470 470 470 470 550
448 20241118 124200 65563290 470 470 470 470 1950
449 20241118 124100 64646790 473 470 473 470 203
450 20241118 124000 64551377 470 470 470 470 800
451 20241118 123900 64175377 470 471 471 470 2201
452 20241118 123800 63140906 470 470 470 470 0
453 20241118 123700 63140906 470 472 472 470 225
454 20241118 123600 63034936 470 470 470 470 0
455 20241118 123500 63034936 470 470 470 470 0
456 20241118 123400 63034936 470 470 470 470 0
457 20241118 123300 63034936 470 470 470 470 0
458 20241118 123200 63034936 470 470 470 470 0
459 20241118 123100 63034936 470 474 474 470 15
460 20241118 123000 63027842 470 470 470 470 1
461 20241118 122900 63027372 470 470 470 470 0
462 20241118 122800 63027372 470 470 470 470 0
463 20241118 122700 63027372 470 470 470 470 500
464 20241118 122600 62792372 471 471 471 471 0
465 20241118 122500 62792372 471 473 473 471 867
466 20241118 122400 62383295 470 470 470 470 0
467 20241118 122300 62383295 470 470 470 470 200
468 20241118 122200 62289295 472 471 472 470 4101
469 20241118 122100 60361723 470 470 470 470 0
470 20241118 122000 60361723 470 472 472 470 301
471 20241118 121900 60220251 473 473 473 473 1
472 20241118 121800 60219778 470 470 470 470 568
473 20241118 121700 59952818 470 470 470 470 0
474 20241118 121600 59952818 470 470 470 470 0
475 20241118 121500 59952818 470 470 470 470 0
476 20241118 121400 59952818 470 470 470 470 0
477 20241118 121300 59952818 470 470 470 470 0
478 20241118 121200 59952818 470 470 470 470 0
479 20241118 121100 59952818 470 470 470 470 568
480 20241118 121000 59685858 470 470 470 470 0
481 20241118 120900 59685858 470 470 470 470 0
482 20241118 120800 59685858 470 470 470 470 0
483 20241118 120700 59685858 470 470 470 470 0
484 20241118 120600 59685858 470 470 470 470 0
485 20241118 120500 59685858 470 470 470 470 2085
486 20241118 120400 58705908 470 470 470 470 2568
487 20241118 120300 57498948 470 470 470 470 0
488 20241118 120200 57498948 470 470 470 470 0
489 20241118 120100 57498948 470 471 471 470 536
490 20241118 120000 57246921 469 469 469 469 0
491 20241118 115900 57246921 469 469 469 469 200
492 20241118 115800 57153121 469 469 469 469 0
493 20241118 115700 57153121 469 470 470 469 5645
494 20241118 115600 54501500 470 471 471 470 5300
495 20241118 115500 52007936 471 473 473 471 20000
496 20241118 115400 42576484 473 473 473 473 0
497 20241118 115300 42576484 473 473 473 473 0
498 20241118 115200 42576484 473 473 473 473 0
499 20241118 115100 42576484 473 473 473 473 0
500 20241118 115000 42576484 473 473 473 473 147
501 20241118 114900 42506953 476 476 476 476 0
502 20241118 114800 42506953 476 476 476 476 0
503 20241118 114700 42506953 476 476 476 476 0
504 20241118 114600 42506953 476 476 476 476 0
505 20241118 114500 42506953 476 476 476 476 0
506 20241118 114400 42506953 476 476 476 476 0
507 20241118 114300 42506953 476 476 476 476 50
508 20241118 114200 42483153 476 476 476 476 0
509 20241118 114100 42483153 476 476 476 476 0
510 20241118 114000 42483153 476 476 476 476 0
511 20241118 113900 42483153 476 476 476 476 0
512 20241118 113800 42483153 476 476 476 476 0
513 20241118 113700 42483153 476 476 476 476 0
514 20241118 113600 42483153 476 476 476 476 1
515 20241118 113500 42482677 473 473 473 473 500
516 20241118 113400 42246177 473 473 473 473 0
517 20241118 113300 42246177 473 473 473 473 6000
518 20241118 113200 39408177 475 475 475 475 1000
519 20241118 113100 38933177 475 475 475 475 0
520 20241118 113000 38933177 475 475 475 475 0
521 20241118 112900 38933177 475 475 475 475 42
522 20241118 112800 38913227 473 473 473 473 0
523 20241118 112700 38913227 473 473 473 473 367
524 20241118 112600 38739636 473 473 473 473 0
525 20241118 112500 38739636 473 473 473 473 0
526 20241118 112400 38739636 473 473 473 473 0
527 20241118 112300 38739636 473 473 473 473 14
528 20241118 112200 38733014 474 474 474 474 0
529 20241118 112100 38733014 474 474 474 474 14
530 20241118 112000 38726378 475 475 475 475 0
531 20241118 111900 38726378 475 475 475 475 0
532 20241118 111800 38726378 475 475 475 475 0
533 20241118 111700 38726378 475 475 475 475 0
534 20241118 111600 38726378 475 475 475 475 0
535 20241118 111500 38726378 475 475 475 475 1
536 20241118 111400 38725903 472 472 472 472 0
537 20241118 111300 38725903 472 472 472 472 0
538 20241118 111200 38725903 472 472 472 472 0
539 20241118 111100 38725903 472 472 472 472 0
540 20241118 111000 38725903 472 472 472 472 0
541 20241118 110900 38725903 472 472 472 472 167
542 20241118 110800 38647079 472 472 472 472 3300
543 20241118 110700 37089479 472 472 472 472 0
544 20241118 110600 37089479 472 474 474 472 275
545 20241118 110500 36959400 473 473 473 473 0
546 20241118 110400 36959400 473 473 473 473 0
547 20241118 110300 36959400 473 473 473 473 2
548 20241118 110200 36958454 476 476 476 476 0
549 20241118 110100 36958454 476 476 476 476 0
550 20241118 110000 36958454 476 475 476 475 200
551 20241118 105900 36863255 473 473 473 473 0
552 20241118 105800 36863255 473 473 473 473 0
553 20241118 105700 36863255 473 473 473 473 0
554 20241118 105600 36863255 473 473 473 473 0
555 20241118 105500 36863255 473 474 474 473 39
556 20241118 105400 36844773 474 474 474 474 0
557 20241118 105300 36844773 474 474 474 474 0
558 20241118 105200 36844773 474 474 474 474 0
559 20241118 105100 36844773 474 474 474 474 8
560 20241118 105000 36840981 471 471 471 471 0
561 20241118 104900 36840981 471 471 471 471 0
562 20241118 104800 36840981 471 471 471 471 0
563 20241118 104700 36840981 471 471 471 471 0
564 20241118 104600 36840981 471 471 471 471 0
565 20241118 104500 36840981 471 471 471 471 67
566 20241118 104400 36809424 472 472 472 472 0
567 20241118 104300 36809424 472 472 472 472 0
568 20241118 104200 36809424 472 472 472 472 0
569 20241118 104100 36809424 472 472 472 472 0
570 20241118 104000 36809424 472 473 474 472 20076
571 20241118 103900 27333463 473 475 475 473 1736
572 20241118 103800 26511888 475 475 475 475 0
573 20241118 103700 26511888 475 475 475 475 199
574 20241118 103600 26417363 477 477 477 477 0
575 20241118 103500 26417363 477 477 477 477 0
576 20241118 103400 26417363 477 476 477 476 1000
577 20241118 103300 25940528 476 475 476 475 24
578 20241118 103200 25929105 476 475 476 475 23
579 20241118 103100 25918167 475 475 475 475 0
580 20241118 103000 25918167 475 474 475 473 3021
581 20241118 102900 24484752 473 473 473 473 0
582 20241118 102800 24484752 473 473 473 473 0
583 20241118 102700 24484752 473 473 473 473 0
584 20241118 102600 24484752 473 473 473 473 0
585 20241118 102500 24484752 473 473 473 473 0
586 20241118 102400 24484752 473 473 473 473 50
587 20241118 102300 24461102 473 473 473 473 36
588 20241118 102200 24444074 471 474 474 471 453
589 20241118 102100 24229761 474 474 474 473 62
590 20241118 102000 24200375 474 474 474 474 40
591 20241118 101900 24181415 473 470 473 470 1635
592 20241118 101800 23410448 470 469 470 469 1105
593 20241118 101700 22892114 469 469 469 469 100
594 20241118 101600 22845214 469 469 469 469 100
595 20241118 101500 22798314 469 469 469 469 128
596 20241118 101400 22738282 470 470 470 470 0
597 20241118 101300 22738282 470 470 470 470 0
598 20241118 101200 22738282 470 470 470 470 0
599 20241118 101100 22738282 470 470 470 470 0
600 20241118 101000 22738282 470 470 470 470 1
601 20241118 100900 22737812 470 470 470 470 0
602 20241118 100800 22737812 470 470 470 470 0
603 20241118 100700 22737812 470 470 470 470 0
604 20241118 100600 22737812 470 470 470 470 14
605 20241118 100500 22731232 470 470 470 470 100
606 20241118 100400 22684232 470 470 470 470 15000
607 20241118 100300 15634232 473 470 473 470 1702
608 20241118 100200 14834286 470 470 470 470 428
609 20241118 100100 14633126 470 470 470 470 0
610 20241118 100000 14633126 470 470 470 470 468
611 20241118 095900 14413166 470 470 470 470 50
612 20241118 095800 14389666 470 470 470 470 950
613 20241118 095700 13943166 470 470 470 470 0
614 20241118 095600 13943166 470 470 470 470 0
615 20241118 095500 13943166 470 470 470 470 0
616 20241118 095400 13943166 470 469 472 469 267
617 20241118 095300 13817755 469 469 469 469 998
618 20241118 095200 13349693 470 470 470 470 248
619 20241118 095100 13233133 470 470 470 470 2100
620 20241118 095000 12246133 470 470 470 470 0
621 20241118 094900 12246133 470 471 471 470 37
622 20241118 094800 12228720 473 473 473 471 3012
623 20241118 094700 10810044 473 472 473 472 16
624 20241118 094600 10802489 473 473 473 473 1
625 20241118 094500 10802016 471 471 471 471 0
626 20241118 094400 10802016 471 471 471 471 17
627 20241118 094300 10794009 471 471 471 471 0
628 20241118 094200 10794009 471 471 471 471 87
629 20241118 094100 10753032 471 471 471 471 13
630 20241118 094000 10746909 470 470 470 470 0
631 20241118 093900 10746909 470 470 470 470 0
632 20241118 093800 10746909 470 470 470 470 0
633 20241118 093700 10746909 470 470 470 470 0
634 20241118 093600 10746909 470 470 470 470 1
635 20241118 093500 10746439 469 469 469 469 730
636 20241118 093400 10404069 469 470 470 469 1014
637 20241118 093300 9928489 470 470 470 470 0
638 20241118 093200 9928489 470 470 470 470 14
639 20241118 093100 9921909 470 470 470 470 0
640 20241118 093000 9921909 470 470 470 470 3971
641 20241118 092900 8055539 471 471 471 471 0
642 20241118 092800 8055539 471 471 471 471 600
643 20241118 092700 7772939 471 471 471 471 2
644 20241118 092600 7771997 471 471 471 471 0
645 20241118 092500 7771997 471 471 471 471 4
646 20241118 092400 7770113 471 471 471 471 5
647 20241118 092300 7767758 468 468 468 468 0
648 20241118 092200 7767758 468 468 468 468 0
649 20241118 092100 7767758 468 468 468 468 0
650 20241118 092000 7767758 468 468 468 468 2233
651 20241118 091900 6722714 468 468 468 468 0
652 20241118 091800 6722714 468 468 468 465 3456
653 20241118 091700 5107675 468 468 468 468 0
654 20241118 091600 5107675 468 468 468 468 1
655 20241118 091500 5107207 468 468 468 468 0
656 20241118 091400 5107207 468 468 468 468 19
657 20241118 091300 5098315 464 464 464 464 5100
658 20241118 091200 2731915 468 467 468 467 611
659 20241118 091100 2445968 468 468 468 468 0
660 20241118 091000 2445968 468 468 468 468 0
661 20241118 090900 2445968 468 468 468 468 1199
662 20241118 090800 1884836 468 468 468 468 447
663 20241118 090700 1675640 475 475 475 475 0
664 20241118 090600 1675640 475 475 475 475 0
665 20241118 090500 1675640 475 475 475 475 0
666 20241118 090400 1675640 475 475 475 475 0
667 20241118 090300 1675640 475 475 475 475 0
668 20241118 090200 1675640 475 468 475 468 3
669 20241118 090100 1674229 469 479 479 469 573
670 20241118 090000 1404936 468 468 468 468 3002