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

673
119650/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201100,452672476,463,463,463,463,11244
20241118,201000,452672476,463,463,463,463,0
20241118,200900,452672476,463,463,463,463,0
20241118,200800,452672476,463,463,463,463,0
20241118,200700,452672476,463,463,463,463,0
20241118,200600,452672476,463,463,463,463,0
20241118,200500,452672476,463,463,463,463,0
20241118,200400,452672476,463,463,463,463,0
20241118,200300,452672476,463,463,463,463,0
20241118,200200,452672476,463,463,463,463,0
20241118,200100,452672476,463,463,463,463,0
20241118,200000,452672476,463,463,463,463,0
20241118,195900,452672476,463,463,463,463,0
20241118,195800,452672476,463,463,463,463,0
20241118,195700,452672476,463,463,463,463,0
20241118,195600,452672476,463,463,463,463,0
20241118,195500,452672476,463,463,463,463,0
20241118,195400,452672476,463,463,463,463,0
20241118,195300,452672476,463,463,463,463,0
20241118,195200,452672476,463,463,463,463,0
20241118,195100,452672476,463,463,463,463,0
20241118,195000,452672476,463,463,463,463,0
20241118,194900,452672476,463,463,463,463,0
20241118,194800,452672476,463,463,463,463,0
20241118,194700,452672476,463,463,463,463,0
20241118,194600,452672476,463,463,463,463,0
20241118,194500,452672476,463,463,463,463,0
20241118,194400,452672476,463,463,463,463,0
20241118,194300,452672476,463,463,463,463,0
20241118,194200,452672476,463,463,463,463,0
20241118,194100,452672476,463,463,463,463,11244
20241118,194000,452672476,463,463,463,463,0
20241118,193900,452672476,463,463,463,463,0
20241118,193800,452672476,463,463,463,463,0
20241118,193700,452672476,463,463,463,463,0
20241118,193600,452672476,463,463,463,463,0
20241118,193500,452672476,463,463,463,463,0
20241118,193400,452672476,463,463,463,463,0
20241118,193300,452672476,463,463,463,463,0
20241118,193200,452672476,463,463,463,463,0
20241118,193100,452672476,463,463,463,463,0
20241118,193000,452672476,463,463,463,463,0
20241118,192900,452672476,463,463,463,463,0
20241118,192800,452672476,463,463,463,463,0
20241118,192700,452672476,463,463,463,463,0
20241118,192600,452672476,463,463,463,463,0
20241118,192500,452672476,463,463,463,463,0
20241118,192400,452672476,463,463,463,463,0
20241118,192300,452672476,463,463,463,463,0
20241118,192200,452672476,463,463,463,463,0
20241118,192100,452672476,463,463,463,463,0
20241118,192000,452672476,463,463,463,463,0
20241118,191900,452672476,463,463,463,463,0
20241118,191800,452672476,463,463,463,463,0
20241118,191700,452672476,463,463,463,463,0
20241118,191600,452672476,463,463,463,463,0
20241118,191500,452672476,463,463,463,463,0
20241118,191400,452672476,463,463,463,463,0
20241118,191300,452672476,463,463,463,463,0
20241118,191200,452672476,463,463,463,463,0
20241118,191100,452672476,463,463,463,463,11244
20241118,191000,452672476,463,463,463,463,0
20241118,190900,452672476,463,463,463,463,0
20241118,190800,452672476,463,463,463,463,0
20241118,190700,452672476,463,463,463,463,0
20241118,190600,452672476,463,463,463,463,0
20241118,190500,452672476,463,463,463,463,0
20241118,190400,452672476,463,463,463,463,0
20241118,190300,452672476,463,463,463,463,0
20241118,190200,452672476,463,463,463,463,0
20241118,190100,452672476,463,463,463,463,0
20241118,190000,452672476,463,463,463,463,0
20241118,185900,452672476,463,463,463,463,0
20241118,185800,452672476,463,463,463,463,0
20241118,185700,452672476,463,463,463,463,0
20241118,185600,452672476,463,463,463,463,0
20241118,185500,452672476,463,463,463,463,0
20241118,185400,452672476,463,463,463,463,0
20241118,185300,452672476,463,463,463,463,0
20241118,185200,452672476,463,463,463,463,0
20241118,185100,452672476,463,463,463,463,0
20241118,185000,452672476,463,463,463,463,0
20241118,184900,452672476,463,463,463,463,0
20241118,184800,452672476,463,463,463,463,0
20241118,184700,452672476,463,463,463,463,0
20241118,184600,452672476,463,463,463,463,0
20241118,184500,452672476,463,463,463,463,0
20241118,184400,452672476,463,463,463,463,0
20241118,184300,452672476,463,463,463,463,0
20241118,184200,452672476,463,463,463,463,0
20241118,184100,452672476,463,463,463,463,11244
20241118,184000,452672476,463,463,463,463,0
20241118,183900,452672476,463,463,463,463,0
20241118,183800,452672476,463,463,463,463,0
20241118,183700,452672476,463,463,463,463,0
20241118,183600,452672476,463,463,463,463,0
20241118,183500,452672476,463,463,463,463,0
20241118,183400,452672476,463,463,463,463,0
20241118,183300,452672476,463,463,463,463,0
20241118,183200,452672476,463,463,463,463,0
20241118,183100,452672476,463,463,463,463,0
20241118,183000,452672476,463,463,463,463,0
20241118,182900,452672476,463,463,463,463,0
20241118,182800,452672476,463,463,463,463,0
20241118,182700,452672476,463,463,463,463,0
20241118,182600,452672476,463,463,463,463,0
20241118,182500,452672476,463,463,463,463,0
20241118,182400,452672476,463,463,463,463,0
20241118,182300,452672476,463,463,463,463,0
20241118,182200,452672476,463,463,463,463,0
20241118,182100,452672476,463,463,463,463,0
20241118,182000,452672476,463,463,463,463,0
20241118,181900,452672476,463,463,463,463,0
20241118,181800,452672476,463,463,463,463,0
20241118,181700,452672476,463,463,463,463,0
20241118,181600,452672476,463,463,463,463,0
20241118,181500,452672476,463,463,463,463,0
20241118,181400,452672476,463,463,463,463,0
20241118,181300,452672476,463,463,463,463,0
20241118,181200,452672476,463,463,463,463,0
20241118,181100,452672476,463,463,463,463,11244
20241118,181000,452672476,463,463,463,463,0
20241118,180900,452672476,463,463,463,463,0
20241118,180800,452672476,463,463,463,463,0
20241118,180700,452672476,463,463,463,463,0
20241118,180600,452672476,463,463,463,463,0
20241118,180500,452672476,463,463,463,463,0
20241118,180400,452672476,463,463,463,463,0
20241118,180300,452672476,463,463,463,463,0
20241118,180200,452672476,463,463,463,463,0
20241118,180100,452672476,463,463,463,463,0
20241118,180000,452672476,463,463,463,463,0
20241118,175900,452672476,463,463,463,463,0
20241118,175800,452672476,463,463,463,463,0
20241118,175700,452672476,463,463,463,463,0
20241118,175600,452672476,463,463,463,463,0
20241118,175500,452672476,463,463,463,463,0
20241118,175400,452672476,463,463,463,463,0
20241118,175300,452672476,463,463,463,463,0
20241118,175200,452672476,463,463,463,463,0
20241118,175100,452672476,463,463,463,463,0
20241118,175000,452672476,463,463,463,463,0
20241118,174900,452672476,463,463,463,463,0
20241118,174800,452672476,463,463,463,463,0
20241118,174700,452672476,463,463,463,463,0
20241118,174600,452672476,463,463,463,463,0
20241118,174500,452672476,463,463,463,463,0
20241118,174400,452672476,463,463,463,463,0
20241118,174300,452672476,463,463,463,463,0
20241118,174200,452672476,463,463,463,463,0
20241118,174100,452672476,463,463,463,463,11244
20241118,174000,452672476,463,463,463,463,0
20241118,173900,452672476,463,463,463,463,0
20241118,173800,452672476,463,463,463,463,0
20241118,173700,452672476,463,463,463,463,0
20241118,173600,452672476,463,463,463,463,0
20241118,173500,452672476,463,463,463,463,0
20241118,173400,452672476,463,463,463,463,0
20241118,173300,452672476,463,463,463,463,0
20241118,173200,452672476,463,463,463,463,0
20241118,173100,452672476,463,463,463,463,0
20241118,173000,452672476,463,463,463,463,0
20241118,172900,452672476,463,463,463,463,0
20241118,172800,452672476,463,463,463,463,0
20241118,172700,452672476,463,463,463,463,0
20241118,172600,452672476,463,463,463,463,0
20241118,172500,452672476,463,463,463,463,0
20241118,172400,452672476,463,463,463,463,0
20241118,172300,452672476,463,463,463,463,0
20241118,172200,452672476,463,463,463,463,0
20241118,172100,452672476,463,463,463,463,0
20241118,172000,452672476,463,463,463,463,0
20241118,171900,452672476,463,463,463,463,0
20241118,171800,452672476,463,463,463,463,0
20241118,171700,452672476,463,463,463,463,0
20241118,171600,452672476,463,463,463,463,0
20241118,171500,452672476,463,463,463,463,0
20241118,171400,452672476,463,463,463,463,0
20241118,171300,452672476,463,463,463,463,0
20241118,171200,452672476,463,463,463,463,0
20241118,171100,452672476,463,463,463,463,11244
20241118,171000,452672476,463,463,463,463,0
20241118,170900,452672476,463,463,463,463,0
20241118,170800,452672476,463,463,463,463,0
20241118,170700,452672476,463,463,463,463,0
20241118,170600,452672476,463,463,463,463,0
20241118,170500,452672476,463,463,463,463,0
20241118,170400,452672476,463,463,463,463,0
20241118,170300,452672476,463,463,463,463,0
20241118,170200,452672476,463,463,463,463,0
20241118,170100,452672476,463,463,463,463,0
20241118,170000,452672476,463,463,463,463,0
20241118,165900,452672476,463,463,463,463,0
20241118,165800,452672476,463,463,463,463,0
20241118,165700,452672476,463,463,463,463,0
20241118,165600,452672476,463,463,463,463,0
20241118,165500,452672476,463,463,463,463,0
20241118,165400,452672476,463,463,463,463,0
20241118,165300,452672476,463,463,463,463,0
20241118,165200,452672476,463,463,463,463,0
20241118,165100,452672476,463,463,463,463,0
20241118,165000,452672476,463,463,463,463,0
20241118,164900,452672476,463,463,463,463,0
20241118,164800,452672476,463,463,463,463,0
20241118,164700,452672476,463,463,463,463,0
20241118,164600,452672476,463,463,463,463,0
20241118,164500,452672476,463,463,463,463,0
20241118,164400,452672476,463,463,463,463,0
20241118,164300,452672476,463,463,463,463,0
20241118,164200,452672476,463,463,463,463,0
20241118,164100,452672476,463,463,463,463,11244
20241118,164000,452672476,463,463,463,463,0
20241118,163900,452672476,463,463,463,463,0
20241118,163800,452672476,463,463,463,463,0
20241118,163700,452672476,463,463,463,463,0
20241118,163600,452672476,463,463,463,463,0
20241118,163500,452672476,463,463,463,463,0
20241118,163400,452672476,463,463,463,463,0
20241118,163300,452672476,463,463,463,463,0
20241118,163200,452672476,463,463,463,463,0
20241118,163100,452672476,463,463,463,463,0
20241118,163000,452672476,463,463,463,463,0
20241118,162900,452672476,463,463,463,463,0
20241118,162800,452672476,463,463,463,463,0
20241118,162700,452672476,463,463,463,463,0
20241118,162600,452672476,463,463,463,463,0
20241118,162500,452672476,463,463,463,463,0
20241118,162400,452672476,463,463,463,463,0
20241118,162300,452672476,463,463,463,463,0
20241118,162200,452672476,463,463,463,463,0
20241118,162100,452672476,463,463,463,463,0
20241118,162000,452672476,463,463,463,463,0
20241118,161900,452672476,463,463,463,463,0
20241118,161800,452672476,463,463,463,463,0
20241118,161700,452672476,463,463,463,463,0
20241118,161600,452672476,463,463,463,463,0
20241118,161500,452672476,463,463,463,463,0
20241118,161400,452672476,463,463,463,463,0
20241118,161300,452672476,463,463,463,463,0
20241118,161200,452672476,463,463,463,463,0
20241118,161100,452672476,463,463,463,463,11244
20241118,161000,452672476,463,463,463,463,0
20241118,160900,452672476,463,463,463,463,0
20241118,160800,452672476,463,463,463,463,0
20241118,160700,452672476,463,463,463,463,0
20241118,160600,452672476,463,463,463,463,0
20241118,160500,452672476,463,463,463,463,0
20241118,160400,452672476,463,463,463,463,0
20241118,160300,452672476,463,463,463,463,0
20241118,160200,452672476,463,463,463,463,0
20241118,160100,452672476,463,463,463,463,0
20241118,160000,452672476,463,463,463,463,0
20241118,155900,452672476,463,463,463,463,0
20241118,155800,452672476,463,463,463,463,0
20241118,155700,452672476,463,463,463,463,0
20241118,155600,452672476,463,463,463,463,0
20241118,155500,452672476,463,463,463,463,0
20241118,155400,452672476,463,463,463,463,0
20241118,155300,452672476,463,463,463,463,0
20241118,155200,452672476,463,463,463,463,0
20241118,155100,452672476,463,463,463,463,0
20241118,155000,452672476,463,463,463,463,0
20241118,154900,452672476,463,463,463,463,0
20241118,154800,452672476,463,463,463,463,0
20241118,154700,452672476,463,463,463,463,0
20241118,154600,452672476,463,463,463,463,0
20241118,154500,452672476,463,463,463,463,0
20241118,154400,452672476,463,463,463,463,0
20241118,154300,452672476,463,463,463,463,0
20241118,154200,452672476,463,463,463,463,0
20241118,154100,452672476,463,463,463,463,11244
20241118,154000,452672476,463,463,463,463,0
20241118,153900,452672476,463,463,463,463,0
20241118,153800,452672476,463,463,463,463,0
20241118,153700,452672476,463,463,463,463,0
20241118,153600,452672476,463,463,463,463,0
20241118,153500,452672476,463,463,463,463,0
20241118,153400,452672476,463,463,463,463,0
20241118,153300,452672476,463,463,463,463,0
20241118,153200,452672476,463,463,463,463,0
20241118,153100,452672476,463,463,463,463,0
20241118,153000,452672476,463,463,463,463,11244
20241118,152900,447466504,457,457,457,457,0
20241118,152800,447466504,457,457,457,457,0
20241118,152700,447466504,457,457,457,457,0
20241118,152600,447466504,457,457,457,457,0
20241118,152500,447466504,457,457,457,457,0
20241118,152400,447466504,457,457,457,457,0
20241118,152300,447466504,457,457,457,457,0
20241118,152200,447466504,457,457,457,457,0
20241118,152100,447466504,457,457,457,457,0
20241118,152000,447466504,457,457,457,457,0
20241118,151900,447466504,457,456,457,456,6689
20241118,151800,444415490,456,456,456,456,0
20241118,151700,444415490,456,456,456,456,11
20241118,151600,444410474,456,456,456,456,10
20241118,151500,444405914,454,454,454,454,73
20241118,151400,444372772,456,456,456,456,0
20241118,151300,444372772,456,456,456,456,702
20241118,151200,444052660,455,455,455,455,100
20241118,151100,444007160,452,452,452,452,150
20241118,151000,443939360,452,454,454,452,5605
20241118,150900,441402282,455,455,455,455,0
20241118,150800,441402282,455,455,455,455,0
20241118,150700,441402282,455,455,455,455,0
20241118,150600,441402282,455,455,455,454,1536
20241118,150500,440703685,456,456,456,456,17
20241118,150400,440695933,456,454,456,454,3007
20241118,150300,439329505,457,457,457,457,100
20241118,150200,439283805,457,457,457,457,100
20241118,150100,439238105,456,456,456,456,0
20241118,150000,439238105,456,454,456,454,8662
20241118,145900,435294202,453,454,454,453,101
20241118,145800,435248448,454,454,454,454,0
20241118,145700,435248448,454,454,454,454,1176
20241118,145600,434714544,454,454,454,454,324
20241118,145500,434567448,453,453,453,453,0
20241118,145400,434567448,453,453,453,453,0
20241118,145300,434567448,453,452,453,452,286
20241118,145200,434437893,453,455,455,453,447
20241118,145100,434234570,454,454,454,454,799
20241118,145000,433871824,455,454,455,454,1774
20241118,144900,433065723,453,453,453,453,22
20241118,144800,433055757,454,454,454,454,3
20241118,144700,433054395,454,454,454,454,0
20241118,144600,433054395,454,454,454,454,29
20241118,144500,433041229,454,454,454,454,0
20241118,144400,433041229,454,454,454,454,0
20241118,144300,433041229,454,454,454,454,0
20241118,144200,433041229,454,454,454,454,0
20241118,144100,433041229,454,454,454,454,0
20241118,144000,433041229,454,454,454,454,0
20241118,143900,433041229,454,454,454,454,0
20241118,143800,433041229,454,454,454,454,0
20241118,143700,433041229,454,454,454,454,0
20241118,143600,433041229,454,454,454,454,0
20241118,143500,433041229,454,454,454,454,1131
20241118,143400,432527755,453,453,453,453,0
20241118,143300,432527755,453,453,453,453,0
20241118,143200,432527755,453,453,453,453,0
20241118,143100,432527755,453,453,453,453,0
20241118,143000,432527755,453,453,453,453,0
20241118,142900,432527755,453,453,453,453,0
20241118,142800,432527755,453,453,453,453,0
20241118,142700,432527755,453,453,453,453,500
20241118,142600,432301255,453,453,453,453,250
20241118,142500,432188005,453,453,453,453,286
20241118,142400,432058447,453,453,453,453,183
20241118,142300,431975548,453,453,453,453,1002
20241118,142200,431521642,453,453,453,453,0
20241118,142100,431521642,453,453,453,453,0
20241118,142000,431521642,453,453,453,453,23
20241118,141900,431511223,453,453,453,453,18
20241118,141800,431503069,452,452,452,452,185
20241118,141700,431419449,452,452,452,452,1587
20241118,141600,430702125,452,452,452,452,0
20241118,141500,430702125,452,452,452,452,0
20241118,141400,430702125,452,452,452,452,193
20241118,141300,430614889,452,452,452,452,350
20241118,141200,430456689,452,452,452,452,3
20241118,141100,430455333,452,453,453,452,502
20241118,141000,430228428,452,452,452,452,0
20241118,140900,430228428,452,452,452,452,400
20241118,140800,430047628,452,452,452,452,24265
20241118,140700,419079848,453,453,453,453,161
20241118,140600,419006915,455,455,455,455,15
20241118,140500,419000090,455,455,455,455,0
20241118,140400,419000090,455,455,455,455,0
20241118,140300,419000090,455,455,455,455,0
20241118,140200,419000090,455,454,455,454,1000
20241118,140100,418545148,454,454,454,454,0
20241118,140000,418545148,454,454,454,454,942
20241118,135900,418117480,455,455,455,455,50
20241118,135800,418094730,454,454,455,454,1835
20241118,135700,417261340,454,454,454,454,0
20241118,135600,417261340,454,454,454,454,1015
20241118,135500,416800530,452,452,452,452,870
20241118,135400,416407290,453,453,453,453,925
20241118,135300,415988265,455,455,455,455,0
20241118,135200,415988265,455,455,455,455,0
20241118,135100,415988265,455,453,455,453,2196
20241118,135000,414993475,455,455,455,455,1
20241118,134900,414993020,453,453,453,453,0
20241118,134800,414993020,453,453,453,453,0
20241118,134700,414993020,453,453,453,453,1
20241118,134600,414992567,453,453,453,453,301
20241118,134500,414856214,455,455,455,455,0
20241118,134400,414856214,455,455,455,455,0
20241118,134300,414856214,455,455,455,455,0
20241118,134200,414856214,455,455,455,455,0
20241118,134100,414856214,455,455,455,455,0
20241118,134000,414856214,455,455,455,455,0
20241118,133900,414856214,455,455,455,455,0
20241118,133800,414856214,455,455,455,455,0
20241118,133700,414856214,455,455,455,455,300
20241118,133600,414719714,455,455,455,455,100
20241118,133500,414674214,455,455,455,455,0
20241118,133400,414674214,455,455,455,455,0
20241118,133300,414674214,455,455,455,455,0
20241118,133200,414674214,455,455,455,455,11
20241118,133100,414669209,455,455,455,455,123
20241118,133000,414613244,455,455,455,455,13
20241118,132900,414607329,455,455,455,455,0
20241118,132800,414607329,455,455,455,455,0
20241118,132700,414607329,455,455,455,455,10
20241118,132600,414602779,455,454,455,454,10
20241118,132500,414598238,453,453,453,453,0
20241118,132400,414598238,453,453,453,453,0
20241118,132300,414598238,453,453,453,453,165
20241118,132200,414523493,453,453,453,453,0
20241118,132100,414523493,453,453,453,453,0
20241118,132000,414523493,453,453,453,453,9
20241118,131900,414519416,453,453,453,453,0
20241118,131800,414519416,453,453,453,453,2500
20241118,131700,413386916,453,453,453,453,0
20241118,131600,413386916,453,453,453,453,1
20241118,131500,413386463,453,453,453,453,2545
20241118,131400,412233578,453,453,453,453,1
20241118,131300,412233125,453,453,453,453,0
20241118,131200,412233125,453,453,453,453,0
20241118,131100,412233125,453,453,453,453,35
20241118,131000,412217270,453,453,453,453,62
20241118,130900,412189184,453,452,453,452,1650
20241118,130800,411443334,453,453,453,453,1008
20241118,130700,410986710,453,453,453,453,0
20241118,130600,410986710,453,453,453,453,0
20241118,130500,410986710,453,453,453,453,0
20241118,130400,410986710,453,453,453,453,2
20241118,130300,410985804,453,453,453,453,2
20241118,130200,410984898,452,452,452,452,0
20241118,130100,410984898,452,452,452,452,100
20241118,130000,410939698,453,453,453,453,50
20241118,125900,410917048,453,453,453,453,0
20241118,125800,410917048,453,453,453,453,1157
20241118,125700,410392927,452,452,452,452,12250
20241118,125600,404855927,452,452,452,452,2
20241118,125500,404855023,453,453,453,453,0
20241118,125400,404855023,453,453,453,453,0
20241118,125300,404855023,453,453,453,453,0
20241118,125200,404855023,453,453,453,453,0
20241118,125100,404855023,453,453,453,453,0
20241118,125000,404855023,453,453,453,453,0
20241118,124900,404855023,453,452,453,452,277
20241118,124800,404729546,452,452,452,452,12
20241118,124700,404724122,452,454,454,452,486
20241118,124600,404503801,452,452,452,452,0
20241118,124500,404503801,452,452,452,452,0
20241118,124400,404503801,452,452,452,452,18
20241118,124300,404495665,454,454,454,454,0
20241118,124200,404495665,454,454,454,454,6011
20241118,124100,401766671,454,454,454,454,0
20241118,124000,401766671,454,454,454,454,0
20241118,123900,401766671,454,454,454,454,1
20241118,123800,401766217,454,454,454,454,0
20241118,123700,401766217,454,454,454,454,0
20241118,123600,401766217,454,454,454,454,0
20241118,123500,401766217,454,454,454,454,100
20241118,123400,401720817,452,452,452,452,0
20241118,123300,401720817,452,452,452,452,2
20241118,123200,401719913,454,454,454,454,300
20241118,123100,401583713,453,453,453,453,601
20241118,123000,401311460,454,454,454,454,175
20241118,122900,401232010,455,455,455,455,0
20241118,122800,401232010,455,455,455,455,0
20241118,122700,401232010,455,455,455,455,0
20241118,122600,401232010,455,455,455,455,0
20241118,122500,401232010,455,455,455,455,0
20241118,122400,401232010,455,455,455,455,0
20241118,122300,401232010,455,455,455,455,14
20241118,122200,401225640,455,455,455,455,18
20241118,122100,401217450,455,455,455,455,11
20241118,122000,401212445,454,454,454,454,0
20241118,121900,401212445,454,454,454,454,1600
20241118,121800,400486045,454,454,454,454,13
20241118,121700,400480143,454,454,454,454,52
20241118,121600,400456535,454,454,454,454,200
20241118,121500,400365735,452,452,452,452,0
20241118,121400,400365735,452,452,452,452,0
20241118,121300,400365735,452,452,452,452,0
20241118,121200,400365735,452,452,452,452,0
20241118,121100,400365735,452,452,452,452,1
20241118,121000,400365283,452,453,453,452,3570
20241118,120900,398751642,454,454,454,454,810
20241118,120800,398383902,454,454,454,454,0
20241118,120700,398383902,454,454,454,454,10
20241118,120600,398379362,454,453,454,453,3685
20241118,120500,396709869,454,454,454,454,1
20241118,120400,396709415,454,454,454,454,0
20241118,120300,396709415,454,454,454,454,30
20241118,120200,396695795,454,454,454,454,0
20241118,120100,396695795,454,456,456,454,104
20241118,120000,396648575,456,456,456,456,0
20241118,115900,396648575,456,456,456,456,0
20241118,115800,396648575,456,456,456,456,0
20241118,115700,396648575,456,456,456,456,3
20241118,115600,396647207,456,456,456,456,0
20241118,115500,396647207,456,456,456,456,1
20241118,115400,396646751,456,456,456,456,1
20241118,115300,396646295,456,456,456,456,0
20241118,115200,396646295,456,456,456,456,4
20241118,115100,396644471,456,456,456,456,0
20241118,115000,396644471,456,456,456,456,600
20241118,114900,396370871,455,455,455,455,0
20241118,114800,396370871,455,452,455,452,2897
20241118,114700,395060236,452,452,452,452,0
20241118,114600,395060236,452,453,453,452,1097
20241118,114500,394564297,453,453,453,453,0
20241118,114400,394564297,453,453,453,453,0
20241118,114300,394564297,453,453,453,453,39
20241118,114200,394546630,453,453,453,453,0
20241118,114100,394546630,453,453,453,453,0
20241118,114000,394546630,453,453,453,453,0
20241118,113900,394546630,453,453,453,453,0
20241118,113800,394546630,453,453,453,453,0
20241118,113700,394546630,453,453,453,453,0
20241118,113600,394546630,453,453,453,453,0
20241118,113500,394546630,453,453,453,453,0
20241118,113400,394546630,453,453,453,453,0
20241118,113300,394546630,453,453,453,453,500
20241118,113200,394320130,453,453,453,453,54
20241118,113100,394295668,453,453,453,453,0
20241118,113000,394295668,453,455,455,453,114
20241118,112900,394244016,453,455,455,453,3
20241118,112800,394242654,455,455,455,455,0
20241118,112700,394242654,455,455,455,455,44
20241118,112600,394222634,456,456,456,456,200
20241118,112500,394131434,456,456,456,456,1
20241118,112400,394130978,455,455,455,455,13
20241118,112300,394125063,455,456,456,455,2
20241118,112200,394124152,455,455,455,455,0
20241118,112100,394124152,455,455,455,455,0
20241118,112000,394124152,455,453,455,452,2445
20241118,111900,393016415,452,452,452,452,0
20241118,111800,393016415,452,452,452,452,0
20241118,111700,393016415,452,455,455,452,1500
20241118,111600,392338355,456,456,456,456,1000
20241118,111500,391882355,456,456,456,456,0
20241118,111400,391882355,456,456,456,456,0
20241118,111300,391882355,456,456,456,456,0
20241118,111200,391882355,456,456,456,456,5
20241118,111100,391880075,456,455,456,452,2231
20241118,111000,390871041,456,456,456,456,20
20241118,110900,390861921,456,456,456,456,10
20241118,110800,390857361,456,456,456,456,0
20241118,110700,390857361,456,456,456,456,0
20241118,110600,390857361,456,455,456,455,3018
20241118,110500,389484153,455,457,457,455,2111
20241118,110400,388520051,454,454,454,454,0
20241118,110300,388520051,454,454,454,454,100
20241118,110200,388474651,454,454,454,454,200
20241118,110100,388383851,454,454,454,454,1111
20241118,110000,387879457,454,454,454,454,22
20241118,105900,387869469,456,453,456,453,964
20241118,105800,387431187,452,453,453,452,1000
20241118,105700,386978352,452,455,455,452,4032
20241118,105600,385153956,458,458,458,458,9
20241118,105500,385149834,458,458,458,458,50
20241118,105400,385126934,459,455,459,455,813
20241118,105300,384755767,455,459,459,455,2
20241118,105200,384754853,457,455,457,455,3353
20241118,105100,383225185,457,456,457,456,3374
20241118,105000,381684513,456,456,456,456,455
20241118,104900,381477033,456,457,457,456,118
20241118,104800,381423207,456,454,456,453,2030
20241118,104700,380503523,453,454,454,453,148
20241118,104600,380436357,455,457,457,455,2
20241118,104500,380435445,456,458,458,456,27
20241118,104400,380423102,458,458,458,458,4291
20241118,104300,378457824,460,460,460,460,100
20241118,104200,378411824,460,459,460,459,8
20241118,104100,378408151,460,459,460,457,146
20241118,104000,378341292,460,460,460,460,1900
20241118,103900,377467292,461,461,461,461,14
20241118,103800,377460838,457,458,458,457,550
20241118,103700,377209486,457,461,461,457,3028
20241118,103600,375824831,457,460,460,457,946
20241118,103500,375392504,461,460,461,458,617
20241118,103400,375109197,461,461,461,461,2
20241118,103300,375108275,459,462,464,459,3217
20241118,103200,373620689,460,457,465,457,6366
20241118,103100,370678395,453,452,457,452,62953
20241118,103000,342089779,451,451,451,451,1
20241118,102900,342089328,451,451,451,451,6705
20241118,102800,339065373,452,452,452,452,5
20241118,102700,339063113,452,452,452,452,0
20241118,102600,339063113,452,451,452,451,686
20241118,102500,338753627,452,452,452,452,0
20241118,102400,338753627,452,452,452,452,0
20241118,102300,338753627,452,453,453,452,1001
20241118,102200,338300175,450,452,452,450,4291
20241118,102100,336369060,453,453,453,453,2
20241118,102000,336368154,454,454,454,454,1
20241118,101900,336367700,454,454,454,454,4
20241118,101800,336365884,450,450,450,450,0
20241118,101700,336365884,450,450,450,450,0
20241118,101600,336365884,450,450,450,450,3000
20241118,101500,335015884,450,450,450,450,0
20241118,101400,335015884,450,454,454,450,3
20241118,101300,335014530,454,451,454,451,34797
20241118,101200,319281435,451,451,451,451,0
20241118,101100,319281435,451,451,451,451,0
20241118,101000,319281435,451,451,451,451,0
20241118,100900,319281435,451,451,451,451,0
20241118,100800,319281435,451,451,451,451,17
20241118,100700,319273768,451,451,451,451,500
20241118,100600,319048268,449,448,449,448,747
20241118,100500,318713611,447,448,448,447,2023
20241118,100400,317808717,448,448,451,448,95
20241118,100300,317766046,447,450,450,447,889
20241118,100200,317368022,450,450,450,450,0
20241118,100100,317368022,450,452,452,450,554
20241118,100000,317118422,452,452,452,452,1345
20241118,095900,316510482,452,452,452,452,21
20241118,095800,316500990,454,454,454,454,1
20241118,095700,316500536,455,450,455,450,3300
20241118,095600,315014335,450,450,450,450,0
20241118,095500,315014335,450,455,456,450,6241
20241118,095400,312205310,456,454,456,452,10125
20241118,095300,307601838,452,450,454,450,1742
20241118,095200,306815176,450,444,450,444,615
20241118,095100,306539045,449,444,449,444,23778
20241118,095000,295981608,444,445,445,444,1143
20241118,094900,295474092,445,449,449,445,5652
20241118,094800,292953546,447,448,449,447,5876
20241118,094700,290322061,447,446,447,446,3472
20241118,094600,288770078,447,444,447,443,2101
20241118,094500,287835479,443,443,443,443,3626
20241118,094400,286229161,444,444,444,444,3597
20241118,094300,284632093,443,444,444,443,1239
20241118,094200,284082996,445,444,445,444,501
20241118,094100,283860551,445,445,445,445,3
20241118,094000,283859216,445,445,445,445,595
20241118,093900,283594441,445,446,447,445,1530
20241118,093800,282912245,446,446,446,446,11
20241118,093700,282907339,447,446,447,446,166
20241118,093600,282833187,446,447,447,446,1001
20241118,093500,282386740,443,443,443,442,3048
20241118,093400,281039477,443,447,447,443,1920
20241118,093300,280187408,448,446,448,443,3579
20241118,093200,278596073,446,446,446,446,466
20241118,093100,278388237,447,448,448,447,9
20241118,093000,278384212,448,448,448,448,2229
20241118,092900,277385620,449,450,450,449,1604
20241118,092800,276665122,450,450,450,449,1121
20241118,092700,276161426,445,445,445,445,3305
20241118,092600,274690701,445,447,447,445,2897
20241118,092500,273399313,448,448,448,448,1045
20241118,092400,272931153,448,448,448,448,1
20241118,092300,272930705,446,450,450,446,213
20241118,092200,272834879,446,446,447,446,1370
20241118,092100,272223659,445,455,455,445,5313
20241118,092000,269849187,455,455,455,450,63
20241118,091900,269820553,447,452,457,442,31534
20241118,091800,255588794,451,460,460,451,12554
20241118,091700,249897887,457,451,461,451,58494
20241118,091600,223466510,451,482,500,451,324369
20241118,091500,67798986,483,483,483,483,0
20241118,091400,67798986,483,483,483,483,0
20241118,091300,67798986,483,458,483,451,68681
20241118,091200,35809260,451,455,469,451,3421
20241118,091100,34230347,459,445,469,445,54243
20241118,091000,9475612,445,443,445,443,3162
20241118,090900,8069019,444,442,444,439,6064
20241118,090800,5379316,437,441,443,437,3200
20241118,090700,3963331,436,436,436,436,2044
20241118,090600,3072147,436,437,443,436,2504
20241118,090500,1968313,434,435,435,434,1000
20241118,090400,1534312,434,435,435,434,78
20241118,090300,1500458,434,437,437,434,201
20241118,090200,1413221,434,439,439,433,537
20241118,090100,1180357,439,439,439,439,163
20241118,090000,1108800,440,440,440,440,2520
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 201100 452672476 463 463 463 463 11244
3 20241118 201000 452672476 463 463 463 463 0
4 20241118 200900 452672476 463 463 463 463 0
5 20241118 200800 452672476 463 463 463 463 0
6 20241118 200700 452672476 463 463 463 463 0
7 20241118 200600 452672476 463 463 463 463 0
8 20241118 200500 452672476 463 463 463 463 0
9 20241118 200400 452672476 463 463 463 463 0
10 20241118 200300 452672476 463 463 463 463 0
11 20241118 200200 452672476 463 463 463 463 0
12 20241118 200100 452672476 463 463 463 463 0
13 20241118 200000 452672476 463 463 463 463 0
14 20241118 195900 452672476 463 463 463 463 0
15 20241118 195800 452672476 463 463 463 463 0
16 20241118 195700 452672476 463 463 463 463 0
17 20241118 195600 452672476 463 463 463 463 0
18 20241118 195500 452672476 463 463 463 463 0
19 20241118 195400 452672476 463 463 463 463 0
20 20241118 195300 452672476 463 463 463 463 0
21 20241118 195200 452672476 463 463 463 463 0
22 20241118 195100 452672476 463 463 463 463 0
23 20241118 195000 452672476 463 463 463 463 0
24 20241118 194900 452672476 463 463 463 463 0
25 20241118 194800 452672476 463 463 463 463 0
26 20241118 194700 452672476 463 463 463 463 0
27 20241118 194600 452672476 463 463 463 463 0
28 20241118 194500 452672476 463 463 463 463 0
29 20241118 194400 452672476 463 463 463 463 0
30 20241118 194300 452672476 463 463 463 463 0
31 20241118 194200 452672476 463 463 463 463 0
32 20241118 194100 452672476 463 463 463 463 11244
33 20241118 194000 452672476 463 463 463 463 0
34 20241118 193900 452672476 463 463 463 463 0
35 20241118 193800 452672476 463 463 463 463 0
36 20241118 193700 452672476 463 463 463 463 0
37 20241118 193600 452672476 463 463 463 463 0
38 20241118 193500 452672476 463 463 463 463 0
39 20241118 193400 452672476 463 463 463 463 0
40 20241118 193300 452672476 463 463 463 463 0
41 20241118 193200 452672476 463 463 463 463 0
42 20241118 193100 452672476 463 463 463 463 0
43 20241118 193000 452672476 463 463 463 463 0
44 20241118 192900 452672476 463 463 463 463 0
45 20241118 192800 452672476 463 463 463 463 0
46 20241118 192700 452672476 463 463 463 463 0
47 20241118 192600 452672476 463 463 463 463 0
48 20241118 192500 452672476 463 463 463 463 0
49 20241118 192400 452672476 463 463 463 463 0
50 20241118 192300 452672476 463 463 463 463 0
51 20241118 192200 452672476 463 463 463 463 0
52 20241118 192100 452672476 463 463 463 463 0
53 20241118 192000 452672476 463 463 463 463 0
54 20241118 191900 452672476 463 463 463 463 0
55 20241118 191800 452672476 463 463 463 463 0
56 20241118 191700 452672476 463 463 463 463 0
57 20241118 191600 452672476 463 463 463 463 0
58 20241118 191500 452672476 463 463 463 463 0
59 20241118 191400 452672476 463 463 463 463 0
60 20241118 191300 452672476 463 463 463 463 0
61 20241118 191200 452672476 463 463 463 463 0
62 20241118 191100 452672476 463 463 463 463 11244
63 20241118 191000 452672476 463 463 463 463 0
64 20241118 190900 452672476 463 463 463 463 0
65 20241118 190800 452672476 463 463 463 463 0
66 20241118 190700 452672476 463 463 463 463 0
67 20241118 190600 452672476 463 463 463 463 0
68 20241118 190500 452672476 463 463 463 463 0
69 20241118 190400 452672476 463 463 463 463 0
70 20241118 190300 452672476 463 463 463 463 0
71 20241118 190200 452672476 463 463 463 463 0
72 20241118 190100 452672476 463 463 463 463 0
73 20241118 190000 452672476 463 463 463 463 0
74 20241118 185900 452672476 463 463 463 463 0
75 20241118 185800 452672476 463 463 463 463 0
76 20241118 185700 452672476 463 463 463 463 0
77 20241118 185600 452672476 463 463 463 463 0
78 20241118 185500 452672476 463 463 463 463 0
79 20241118 185400 452672476 463 463 463 463 0
80 20241118 185300 452672476 463 463 463 463 0
81 20241118 185200 452672476 463 463 463 463 0
82 20241118 185100 452672476 463 463 463 463 0
83 20241118 185000 452672476 463 463 463 463 0
84 20241118 184900 452672476 463 463 463 463 0
85 20241118 184800 452672476 463 463 463 463 0
86 20241118 184700 452672476 463 463 463 463 0
87 20241118 184600 452672476 463 463 463 463 0
88 20241118 184500 452672476 463 463 463 463 0
89 20241118 184400 452672476 463 463 463 463 0
90 20241118 184300 452672476 463 463 463 463 0
91 20241118 184200 452672476 463 463 463 463 0
92 20241118 184100 452672476 463 463 463 463 11244
93 20241118 184000 452672476 463 463 463 463 0
94 20241118 183900 452672476 463 463 463 463 0
95 20241118 183800 452672476 463 463 463 463 0
96 20241118 183700 452672476 463 463 463 463 0
97 20241118 183600 452672476 463 463 463 463 0
98 20241118 183500 452672476 463 463 463 463 0
99 20241118 183400 452672476 463 463 463 463 0
100 20241118 183300 452672476 463 463 463 463 0
101 20241118 183200 452672476 463 463 463 463 0
102 20241118 183100 452672476 463 463 463 463 0
103 20241118 183000 452672476 463 463 463 463 0
104 20241118 182900 452672476 463 463 463 463 0
105 20241118 182800 452672476 463 463 463 463 0
106 20241118 182700 452672476 463 463 463 463 0
107 20241118 182600 452672476 463 463 463 463 0
108 20241118 182500 452672476 463 463 463 463 0
109 20241118 182400 452672476 463 463 463 463 0
110 20241118 182300 452672476 463 463 463 463 0
111 20241118 182200 452672476 463 463 463 463 0
112 20241118 182100 452672476 463 463 463 463 0
113 20241118 182000 452672476 463 463 463 463 0
114 20241118 181900 452672476 463 463 463 463 0
115 20241118 181800 452672476 463 463 463 463 0
116 20241118 181700 452672476 463 463 463 463 0
117 20241118 181600 452672476 463 463 463 463 0
118 20241118 181500 452672476 463 463 463 463 0
119 20241118 181400 452672476 463 463 463 463 0
120 20241118 181300 452672476 463 463 463 463 0
121 20241118 181200 452672476 463 463 463 463 0
122 20241118 181100 452672476 463 463 463 463 11244
123 20241118 181000 452672476 463 463 463 463 0
124 20241118 180900 452672476 463 463 463 463 0
125 20241118 180800 452672476 463 463 463 463 0
126 20241118 180700 452672476 463 463 463 463 0
127 20241118 180600 452672476 463 463 463 463 0
128 20241118 180500 452672476 463 463 463 463 0
129 20241118 180400 452672476 463 463 463 463 0
130 20241118 180300 452672476 463 463 463 463 0
131 20241118 180200 452672476 463 463 463 463 0
132 20241118 180100 452672476 463 463 463 463 0
133 20241118 180000 452672476 463 463 463 463 0
134 20241118 175900 452672476 463 463 463 463 0
135 20241118 175800 452672476 463 463 463 463 0
136 20241118 175700 452672476 463 463 463 463 0
137 20241118 175600 452672476 463 463 463 463 0
138 20241118 175500 452672476 463 463 463 463 0
139 20241118 175400 452672476 463 463 463 463 0
140 20241118 175300 452672476 463 463 463 463 0
141 20241118 175200 452672476 463 463 463 463 0
142 20241118 175100 452672476 463 463 463 463 0
143 20241118 175000 452672476 463 463 463 463 0
144 20241118 174900 452672476 463 463 463 463 0
145 20241118 174800 452672476 463 463 463 463 0
146 20241118 174700 452672476 463 463 463 463 0
147 20241118 174600 452672476 463 463 463 463 0
148 20241118 174500 452672476 463 463 463 463 0
149 20241118 174400 452672476 463 463 463 463 0
150 20241118 174300 452672476 463 463 463 463 0
151 20241118 174200 452672476 463 463 463 463 0
152 20241118 174100 452672476 463 463 463 463 11244
153 20241118 174000 452672476 463 463 463 463 0
154 20241118 173900 452672476 463 463 463 463 0
155 20241118 173800 452672476 463 463 463 463 0
156 20241118 173700 452672476 463 463 463 463 0
157 20241118 173600 452672476 463 463 463 463 0
158 20241118 173500 452672476 463 463 463 463 0
159 20241118 173400 452672476 463 463 463 463 0
160 20241118 173300 452672476 463 463 463 463 0
161 20241118 173200 452672476 463 463 463 463 0
162 20241118 173100 452672476 463 463 463 463 0
163 20241118 173000 452672476 463 463 463 463 0
164 20241118 172900 452672476 463 463 463 463 0
165 20241118 172800 452672476 463 463 463 463 0
166 20241118 172700 452672476 463 463 463 463 0
167 20241118 172600 452672476 463 463 463 463 0
168 20241118 172500 452672476 463 463 463 463 0
169 20241118 172400 452672476 463 463 463 463 0
170 20241118 172300 452672476 463 463 463 463 0
171 20241118 172200 452672476 463 463 463 463 0
172 20241118 172100 452672476 463 463 463 463 0
173 20241118 172000 452672476 463 463 463 463 0
174 20241118 171900 452672476 463 463 463 463 0
175 20241118 171800 452672476 463 463 463 463 0
176 20241118 171700 452672476 463 463 463 463 0
177 20241118 171600 452672476 463 463 463 463 0
178 20241118 171500 452672476 463 463 463 463 0
179 20241118 171400 452672476 463 463 463 463 0
180 20241118 171300 452672476 463 463 463 463 0
181 20241118 171200 452672476 463 463 463 463 0
182 20241118 171100 452672476 463 463 463 463 11244
183 20241118 171000 452672476 463 463 463 463 0
184 20241118 170900 452672476 463 463 463 463 0
185 20241118 170800 452672476 463 463 463 463 0
186 20241118 170700 452672476 463 463 463 463 0
187 20241118 170600 452672476 463 463 463 463 0
188 20241118 170500 452672476 463 463 463 463 0
189 20241118 170400 452672476 463 463 463 463 0
190 20241118 170300 452672476 463 463 463 463 0
191 20241118 170200 452672476 463 463 463 463 0
192 20241118 170100 452672476 463 463 463 463 0
193 20241118 170000 452672476 463 463 463 463 0
194 20241118 165900 452672476 463 463 463 463 0
195 20241118 165800 452672476 463 463 463 463 0
196 20241118 165700 452672476 463 463 463 463 0
197 20241118 165600 452672476 463 463 463 463 0
198 20241118 165500 452672476 463 463 463 463 0
199 20241118 165400 452672476 463 463 463 463 0
200 20241118 165300 452672476 463 463 463 463 0
201 20241118 165200 452672476 463 463 463 463 0
202 20241118 165100 452672476 463 463 463 463 0
203 20241118 165000 452672476 463 463 463 463 0
204 20241118 164900 452672476 463 463 463 463 0
205 20241118 164800 452672476 463 463 463 463 0
206 20241118 164700 452672476 463 463 463 463 0
207 20241118 164600 452672476 463 463 463 463 0
208 20241118 164500 452672476 463 463 463 463 0
209 20241118 164400 452672476 463 463 463 463 0
210 20241118 164300 452672476 463 463 463 463 0
211 20241118 164200 452672476 463 463 463 463 0
212 20241118 164100 452672476 463 463 463 463 11244
213 20241118 164000 452672476 463 463 463 463 0
214 20241118 163900 452672476 463 463 463 463 0
215 20241118 163800 452672476 463 463 463 463 0
216 20241118 163700 452672476 463 463 463 463 0
217 20241118 163600 452672476 463 463 463 463 0
218 20241118 163500 452672476 463 463 463 463 0
219 20241118 163400 452672476 463 463 463 463 0
220 20241118 163300 452672476 463 463 463 463 0
221 20241118 163200 452672476 463 463 463 463 0
222 20241118 163100 452672476 463 463 463 463 0
223 20241118 163000 452672476 463 463 463 463 0
224 20241118 162900 452672476 463 463 463 463 0
225 20241118 162800 452672476 463 463 463 463 0
226 20241118 162700 452672476 463 463 463 463 0
227 20241118 162600 452672476 463 463 463 463 0
228 20241118 162500 452672476 463 463 463 463 0
229 20241118 162400 452672476 463 463 463 463 0
230 20241118 162300 452672476 463 463 463 463 0
231 20241118 162200 452672476 463 463 463 463 0
232 20241118 162100 452672476 463 463 463 463 0
233 20241118 162000 452672476 463 463 463 463 0
234 20241118 161900 452672476 463 463 463 463 0
235 20241118 161800 452672476 463 463 463 463 0
236 20241118 161700 452672476 463 463 463 463 0
237 20241118 161600 452672476 463 463 463 463 0
238 20241118 161500 452672476 463 463 463 463 0
239 20241118 161400 452672476 463 463 463 463 0
240 20241118 161300 452672476 463 463 463 463 0
241 20241118 161200 452672476 463 463 463 463 0
242 20241118 161100 452672476 463 463 463 463 11244
243 20241118 161000 452672476 463 463 463 463 0
244 20241118 160900 452672476 463 463 463 463 0
245 20241118 160800 452672476 463 463 463 463 0
246 20241118 160700 452672476 463 463 463 463 0
247 20241118 160600 452672476 463 463 463 463 0
248 20241118 160500 452672476 463 463 463 463 0
249 20241118 160400 452672476 463 463 463 463 0
250 20241118 160300 452672476 463 463 463 463 0
251 20241118 160200 452672476 463 463 463 463 0
252 20241118 160100 452672476 463 463 463 463 0
253 20241118 160000 452672476 463 463 463 463 0
254 20241118 155900 452672476 463 463 463 463 0
255 20241118 155800 452672476 463 463 463 463 0
256 20241118 155700 452672476 463 463 463 463 0
257 20241118 155600 452672476 463 463 463 463 0
258 20241118 155500 452672476 463 463 463 463 0
259 20241118 155400 452672476 463 463 463 463 0
260 20241118 155300 452672476 463 463 463 463 0
261 20241118 155200 452672476 463 463 463 463 0
262 20241118 155100 452672476 463 463 463 463 0
263 20241118 155000 452672476 463 463 463 463 0
264 20241118 154900 452672476 463 463 463 463 0
265 20241118 154800 452672476 463 463 463 463 0
266 20241118 154700 452672476 463 463 463 463 0
267 20241118 154600 452672476 463 463 463 463 0
268 20241118 154500 452672476 463 463 463 463 0
269 20241118 154400 452672476 463 463 463 463 0
270 20241118 154300 452672476 463 463 463 463 0
271 20241118 154200 452672476 463 463 463 463 0
272 20241118 154100 452672476 463 463 463 463 11244
273 20241118 154000 452672476 463 463 463 463 0
274 20241118 153900 452672476 463 463 463 463 0
275 20241118 153800 452672476 463 463 463 463 0
276 20241118 153700 452672476 463 463 463 463 0
277 20241118 153600 452672476 463 463 463 463 0
278 20241118 153500 452672476 463 463 463 463 0
279 20241118 153400 452672476 463 463 463 463 0
280 20241118 153300 452672476 463 463 463 463 0
281 20241118 153200 452672476 463 463 463 463 0
282 20241118 153100 452672476 463 463 463 463 0
283 20241118 153000 452672476 463 463 463 463 11244
284 20241118 152900 447466504 457 457 457 457 0
285 20241118 152800 447466504 457 457 457 457 0
286 20241118 152700 447466504 457 457 457 457 0
287 20241118 152600 447466504 457 457 457 457 0
288 20241118 152500 447466504 457 457 457 457 0
289 20241118 152400 447466504 457 457 457 457 0
290 20241118 152300 447466504 457 457 457 457 0
291 20241118 152200 447466504 457 457 457 457 0
292 20241118 152100 447466504 457 457 457 457 0
293 20241118 152000 447466504 457 457 457 457 0
294 20241118 151900 447466504 457 456 457 456 6689
295 20241118 151800 444415490 456 456 456 456 0
296 20241118 151700 444415490 456 456 456 456 11
297 20241118 151600 444410474 456 456 456 456 10
298 20241118 151500 444405914 454 454 454 454 73
299 20241118 151400 444372772 456 456 456 456 0
300 20241118 151300 444372772 456 456 456 456 702
301 20241118 151200 444052660 455 455 455 455 100
302 20241118 151100 444007160 452 452 452 452 150
303 20241118 151000 443939360 452 454 454 452 5605
304 20241118 150900 441402282 455 455 455 455 0
305 20241118 150800 441402282 455 455 455 455 0
306 20241118 150700 441402282 455 455 455 455 0
307 20241118 150600 441402282 455 455 455 454 1536
308 20241118 150500 440703685 456 456 456 456 17
309 20241118 150400 440695933 456 454 456 454 3007
310 20241118 150300 439329505 457 457 457 457 100
311 20241118 150200 439283805 457 457 457 457 100
312 20241118 150100 439238105 456 456 456 456 0
313 20241118 150000 439238105 456 454 456 454 8662
314 20241118 145900 435294202 453 454 454 453 101
315 20241118 145800 435248448 454 454 454 454 0
316 20241118 145700 435248448 454 454 454 454 1176
317 20241118 145600 434714544 454 454 454 454 324
318 20241118 145500 434567448 453 453 453 453 0
319 20241118 145400 434567448 453 453 453 453 0
320 20241118 145300 434567448 453 452 453 452 286
321 20241118 145200 434437893 453 455 455 453 447
322 20241118 145100 434234570 454 454 454 454 799
323 20241118 145000 433871824 455 454 455 454 1774
324 20241118 144900 433065723 453 453 453 453 22
325 20241118 144800 433055757 454 454 454 454 3
326 20241118 144700 433054395 454 454 454 454 0
327 20241118 144600 433054395 454 454 454 454 29
328 20241118 144500 433041229 454 454 454 454 0
329 20241118 144400 433041229 454 454 454 454 0
330 20241118 144300 433041229 454 454 454 454 0
331 20241118 144200 433041229 454 454 454 454 0
332 20241118 144100 433041229 454 454 454 454 0
333 20241118 144000 433041229 454 454 454 454 0
334 20241118 143900 433041229 454 454 454 454 0
335 20241118 143800 433041229 454 454 454 454 0
336 20241118 143700 433041229 454 454 454 454 0
337 20241118 143600 433041229 454 454 454 454 0
338 20241118 143500 433041229 454 454 454 454 1131
339 20241118 143400 432527755 453 453 453 453 0
340 20241118 143300 432527755 453 453 453 453 0
341 20241118 143200 432527755 453 453 453 453 0
342 20241118 143100 432527755 453 453 453 453 0
343 20241118 143000 432527755 453 453 453 453 0
344 20241118 142900 432527755 453 453 453 453 0
345 20241118 142800 432527755 453 453 453 453 0
346 20241118 142700 432527755 453 453 453 453 500
347 20241118 142600 432301255 453 453 453 453 250
348 20241118 142500 432188005 453 453 453 453 286
349 20241118 142400 432058447 453 453 453 453 183
350 20241118 142300 431975548 453 453 453 453 1002
351 20241118 142200 431521642 453 453 453 453 0
352 20241118 142100 431521642 453 453 453 453 0
353 20241118 142000 431521642 453 453 453 453 23
354 20241118 141900 431511223 453 453 453 453 18
355 20241118 141800 431503069 452 452 452 452 185
356 20241118 141700 431419449 452 452 452 452 1587
357 20241118 141600 430702125 452 452 452 452 0
358 20241118 141500 430702125 452 452 452 452 0
359 20241118 141400 430702125 452 452 452 452 193
360 20241118 141300 430614889 452 452 452 452 350
361 20241118 141200 430456689 452 452 452 452 3
362 20241118 141100 430455333 452 453 453 452 502
363 20241118 141000 430228428 452 452 452 452 0
364 20241118 140900 430228428 452 452 452 452 400
365 20241118 140800 430047628 452 452 452 452 24265
366 20241118 140700 419079848 453 453 453 453 161
367 20241118 140600 419006915 455 455 455 455 15
368 20241118 140500 419000090 455 455 455 455 0
369 20241118 140400 419000090 455 455 455 455 0
370 20241118 140300 419000090 455 455 455 455 0
371 20241118 140200 419000090 455 454 455 454 1000
372 20241118 140100 418545148 454 454 454 454 0
373 20241118 140000 418545148 454 454 454 454 942
374 20241118 135900 418117480 455 455 455 455 50
375 20241118 135800 418094730 454 454 455 454 1835
376 20241118 135700 417261340 454 454 454 454 0
377 20241118 135600 417261340 454 454 454 454 1015
378 20241118 135500 416800530 452 452 452 452 870
379 20241118 135400 416407290 453 453 453 453 925
380 20241118 135300 415988265 455 455 455 455 0
381 20241118 135200 415988265 455 455 455 455 0
382 20241118 135100 415988265 455 453 455 453 2196
383 20241118 135000 414993475 455 455 455 455 1
384 20241118 134900 414993020 453 453 453 453 0
385 20241118 134800 414993020 453 453 453 453 0
386 20241118 134700 414993020 453 453 453 453 1
387 20241118 134600 414992567 453 453 453 453 301
388 20241118 134500 414856214 455 455 455 455 0
389 20241118 134400 414856214 455 455 455 455 0
390 20241118 134300 414856214 455 455 455 455 0
391 20241118 134200 414856214 455 455 455 455 0
392 20241118 134100 414856214 455 455 455 455 0
393 20241118 134000 414856214 455 455 455 455 0
394 20241118 133900 414856214 455 455 455 455 0
395 20241118 133800 414856214 455 455 455 455 0
396 20241118 133700 414856214 455 455 455 455 300
397 20241118 133600 414719714 455 455 455 455 100
398 20241118 133500 414674214 455 455 455 455 0
399 20241118 133400 414674214 455 455 455 455 0
400 20241118 133300 414674214 455 455 455 455 0
401 20241118 133200 414674214 455 455 455 455 11
402 20241118 133100 414669209 455 455 455 455 123
403 20241118 133000 414613244 455 455 455 455 13
404 20241118 132900 414607329 455 455 455 455 0
405 20241118 132800 414607329 455 455 455 455 0
406 20241118 132700 414607329 455 455 455 455 10
407 20241118 132600 414602779 455 454 455 454 10
408 20241118 132500 414598238 453 453 453 453 0
409 20241118 132400 414598238 453 453 453 453 0
410 20241118 132300 414598238 453 453 453 453 165
411 20241118 132200 414523493 453 453 453 453 0
412 20241118 132100 414523493 453 453 453 453 0
413 20241118 132000 414523493 453 453 453 453 9
414 20241118 131900 414519416 453 453 453 453 0
415 20241118 131800 414519416 453 453 453 453 2500
416 20241118 131700 413386916 453 453 453 453 0
417 20241118 131600 413386916 453 453 453 453 1
418 20241118 131500 413386463 453 453 453 453 2545
419 20241118 131400 412233578 453 453 453 453 1
420 20241118 131300 412233125 453 453 453 453 0
421 20241118 131200 412233125 453 453 453 453 0
422 20241118 131100 412233125 453 453 453 453 35
423 20241118 131000 412217270 453 453 453 453 62
424 20241118 130900 412189184 453 452 453 452 1650
425 20241118 130800 411443334 453 453 453 453 1008
426 20241118 130700 410986710 453 453 453 453 0
427 20241118 130600 410986710 453 453 453 453 0
428 20241118 130500 410986710 453 453 453 453 0
429 20241118 130400 410986710 453 453 453 453 2
430 20241118 130300 410985804 453 453 453 453 2
431 20241118 130200 410984898 452 452 452 452 0
432 20241118 130100 410984898 452 452 452 452 100
433 20241118 130000 410939698 453 453 453 453 50
434 20241118 125900 410917048 453 453 453 453 0
435 20241118 125800 410917048 453 453 453 453 1157
436 20241118 125700 410392927 452 452 452 452 12250
437 20241118 125600 404855927 452 452 452 452 2
438 20241118 125500 404855023 453 453 453 453 0
439 20241118 125400 404855023 453 453 453 453 0
440 20241118 125300 404855023 453 453 453 453 0
441 20241118 125200 404855023 453 453 453 453 0
442 20241118 125100 404855023 453 453 453 453 0
443 20241118 125000 404855023 453 453 453 453 0
444 20241118 124900 404855023 453 452 453 452 277
445 20241118 124800 404729546 452 452 452 452 12
446 20241118 124700 404724122 452 454 454 452 486
447 20241118 124600 404503801 452 452 452 452 0
448 20241118 124500 404503801 452 452 452 452 0
449 20241118 124400 404503801 452 452 452 452 18
450 20241118 124300 404495665 454 454 454 454 0
451 20241118 124200 404495665 454 454 454 454 6011
452 20241118 124100 401766671 454 454 454 454 0
453 20241118 124000 401766671 454 454 454 454 0
454 20241118 123900 401766671 454 454 454 454 1
455 20241118 123800 401766217 454 454 454 454 0
456 20241118 123700 401766217 454 454 454 454 0
457 20241118 123600 401766217 454 454 454 454 0
458 20241118 123500 401766217 454 454 454 454 100
459 20241118 123400 401720817 452 452 452 452 0
460 20241118 123300 401720817 452 452 452 452 2
461 20241118 123200 401719913 454 454 454 454 300
462 20241118 123100 401583713 453 453 453 453 601
463 20241118 123000 401311460 454 454 454 454 175
464 20241118 122900 401232010 455 455 455 455 0
465 20241118 122800 401232010 455 455 455 455 0
466 20241118 122700 401232010 455 455 455 455 0
467 20241118 122600 401232010 455 455 455 455 0
468 20241118 122500 401232010 455 455 455 455 0
469 20241118 122400 401232010 455 455 455 455 0
470 20241118 122300 401232010 455 455 455 455 14
471 20241118 122200 401225640 455 455 455 455 18
472 20241118 122100 401217450 455 455 455 455 11
473 20241118 122000 401212445 454 454 454 454 0
474 20241118 121900 401212445 454 454 454 454 1600
475 20241118 121800 400486045 454 454 454 454 13
476 20241118 121700 400480143 454 454 454 454 52
477 20241118 121600 400456535 454 454 454 454 200
478 20241118 121500 400365735 452 452 452 452 0
479 20241118 121400 400365735 452 452 452 452 0
480 20241118 121300 400365735 452 452 452 452 0
481 20241118 121200 400365735 452 452 452 452 0
482 20241118 121100 400365735 452 452 452 452 1
483 20241118 121000 400365283 452 453 453 452 3570
484 20241118 120900 398751642 454 454 454 454 810
485 20241118 120800 398383902 454 454 454 454 0
486 20241118 120700 398383902 454 454 454 454 10
487 20241118 120600 398379362 454 453 454 453 3685
488 20241118 120500 396709869 454 454 454 454 1
489 20241118 120400 396709415 454 454 454 454 0
490 20241118 120300 396709415 454 454 454 454 30
491 20241118 120200 396695795 454 454 454 454 0
492 20241118 120100 396695795 454 456 456 454 104
493 20241118 120000 396648575 456 456 456 456 0
494 20241118 115900 396648575 456 456 456 456 0
495 20241118 115800 396648575 456 456 456 456 0
496 20241118 115700 396648575 456 456 456 456 3
497 20241118 115600 396647207 456 456 456 456 0
498 20241118 115500 396647207 456 456 456 456 1
499 20241118 115400 396646751 456 456 456 456 1
500 20241118 115300 396646295 456 456 456 456 0
501 20241118 115200 396646295 456 456 456 456 4
502 20241118 115100 396644471 456 456 456 456 0
503 20241118 115000 396644471 456 456 456 456 600
504 20241118 114900 396370871 455 455 455 455 0
505 20241118 114800 396370871 455 452 455 452 2897
506 20241118 114700 395060236 452 452 452 452 0
507 20241118 114600 395060236 452 453 453 452 1097
508 20241118 114500 394564297 453 453 453 453 0
509 20241118 114400 394564297 453 453 453 453 0
510 20241118 114300 394564297 453 453 453 453 39
511 20241118 114200 394546630 453 453 453 453 0
512 20241118 114100 394546630 453 453 453 453 0
513 20241118 114000 394546630 453 453 453 453 0
514 20241118 113900 394546630 453 453 453 453 0
515 20241118 113800 394546630 453 453 453 453 0
516 20241118 113700 394546630 453 453 453 453 0
517 20241118 113600 394546630 453 453 453 453 0
518 20241118 113500 394546630 453 453 453 453 0
519 20241118 113400 394546630 453 453 453 453 0
520 20241118 113300 394546630 453 453 453 453 500
521 20241118 113200 394320130 453 453 453 453 54
522 20241118 113100 394295668 453 453 453 453 0
523 20241118 113000 394295668 453 455 455 453 114
524 20241118 112900 394244016 453 455 455 453 3
525 20241118 112800 394242654 455 455 455 455 0
526 20241118 112700 394242654 455 455 455 455 44
527 20241118 112600 394222634 456 456 456 456 200
528 20241118 112500 394131434 456 456 456 456 1
529 20241118 112400 394130978 455 455 455 455 13
530 20241118 112300 394125063 455 456 456 455 2
531 20241118 112200 394124152 455 455 455 455 0
532 20241118 112100 394124152 455 455 455 455 0
533 20241118 112000 394124152 455 453 455 452 2445
534 20241118 111900 393016415 452 452 452 452 0
535 20241118 111800 393016415 452 452 452 452 0
536 20241118 111700 393016415 452 455 455 452 1500
537 20241118 111600 392338355 456 456 456 456 1000
538 20241118 111500 391882355 456 456 456 456 0
539 20241118 111400 391882355 456 456 456 456 0
540 20241118 111300 391882355 456 456 456 456 0
541 20241118 111200 391882355 456 456 456 456 5
542 20241118 111100 391880075 456 455 456 452 2231
543 20241118 111000 390871041 456 456 456 456 20
544 20241118 110900 390861921 456 456 456 456 10
545 20241118 110800 390857361 456 456 456 456 0
546 20241118 110700 390857361 456 456 456 456 0
547 20241118 110600 390857361 456 455 456 455 3018
548 20241118 110500 389484153 455 457 457 455 2111
549 20241118 110400 388520051 454 454 454 454 0
550 20241118 110300 388520051 454 454 454 454 100
551 20241118 110200 388474651 454 454 454 454 200
552 20241118 110100 388383851 454 454 454 454 1111
553 20241118 110000 387879457 454 454 454 454 22
554 20241118 105900 387869469 456 453 456 453 964
555 20241118 105800 387431187 452 453 453 452 1000
556 20241118 105700 386978352 452 455 455 452 4032
557 20241118 105600 385153956 458 458 458 458 9
558 20241118 105500 385149834 458 458 458 458 50
559 20241118 105400 385126934 459 455 459 455 813
560 20241118 105300 384755767 455 459 459 455 2
561 20241118 105200 384754853 457 455 457 455 3353
562 20241118 105100 383225185 457 456 457 456 3374
563 20241118 105000 381684513 456 456 456 456 455
564 20241118 104900 381477033 456 457 457 456 118
565 20241118 104800 381423207 456 454 456 453 2030
566 20241118 104700 380503523 453 454 454 453 148
567 20241118 104600 380436357 455 457 457 455 2
568 20241118 104500 380435445 456 458 458 456 27
569 20241118 104400 380423102 458 458 458 458 4291
570 20241118 104300 378457824 460 460 460 460 100
571 20241118 104200 378411824 460 459 460 459 8
572 20241118 104100 378408151 460 459 460 457 146
573 20241118 104000 378341292 460 460 460 460 1900
574 20241118 103900 377467292 461 461 461 461 14
575 20241118 103800 377460838 457 458 458 457 550
576 20241118 103700 377209486 457 461 461 457 3028
577 20241118 103600 375824831 457 460 460 457 946
578 20241118 103500 375392504 461 460 461 458 617
579 20241118 103400 375109197 461 461 461 461 2
580 20241118 103300 375108275 459 462 464 459 3217
581 20241118 103200 373620689 460 457 465 457 6366
582 20241118 103100 370678395 453 452 457 452 62953
583 20241118 103000 342089779 451 451 451 451 1
584 20241118 102900 342089328 451 451 451 451 6705
585 20241118 102800 339065373 452 452 452 452 5
586 20241118 102700 339063113 452 452 452 452 0
587 20241118 102600 339063113 452 451 452 451 686
588 20241118 102500 338753627 452 452 452 452 0
589 20241118 102400 338753627 452 452 452 452 0
590 20241118 102300 338753627 452 453 453 452 1001
591 20241118 102200 338300175 450 452 452 450 4291
592 20241118 102100 336369060 453 453 453 453 2
593 20241118 102000 336368154 454 454 454 454 1
594 20241118 101900 336367700 454 454 454 454 4
595 20241118 101800 336365884 450 450 450 450 0
596 20241118 101700 336365884 450 450 450 450 0
597 20241118 101600 336365884 450 450 450 450 3000
598 20241118 101500 335015884 450 450 450 450 0
599 20241118 101400 335015884 450 454 454 450 3
600 20241118 101300 335014530 454 451 454 451 34797
601 20241118 101200 319281435 451 451 451 451 0
602 20241118 101100 319281435 451 451 451 451 0
603 20241118 101000 319281435 451 451 451 451 0
604 20241118 100900 319281435 451 451 451 451 0
605 20241118 100800 319281435 451 451 451 451 17
606 20241118 100700 319273768 451 451 451 451 500
607 20241118 100600 319048268 449 448 449 448 747
608 20241118 100500 318713611 447 448 448 447 2023
609 20241118 100400 317808717 448 448 451 448 95
610 20241118 100300 317766046 447 450 450 447 889
611 20241118 100200 317368022 450 450 450 450 0
612 20241118 100100 317368022 450 452 452 450 554
613 20241118 100000 317118422 452 452 452 452 1345
614 20241118 095900 316510482 452 452 452 452 21
615 20241118 095800 316500990 454 454 454 454 1
616 20241118 095700 316500536 455 450 455 450 3300
617 20241118 095600 315014335 450 450 450 450 0
618 20241118 095500 315014335 450 455 456 450 6241
619 20241118 095400 312205310 456 454 456 452 10125
620 20241118 095300 307601838 452 450 454 450 1742
621 20241118 095200 306815176 450 444 450 444 615
622 20241118 095100 306539045 449 444 449 444 23778
623 20241118 095000 295981608 444 445 445 444 1143
624 20241118 094900 295474092 445 449 449 445 5652
625 20241118 094800 292953546 447 448 449 447 5876
626 20241118 094700 290322061 447 446 447 446 3472
627 20241118 094600 288770078 447 444 447 443 2101
628 20241118 094500 287835479 443 443 443 443 3626
629 20241118 094400 286229161 444 444 444 444 3597
630 20241118 094300 284632093 443 444 444 443 1239
631 20241118 094200 284082996 445 444 445 444 501
632 20241118 094100 283860551 445 445 445 445 3
633 20241118 094000 283859216 445 445 445 445 595
634 20241118 093900 283594441 445 446 447 445 1530
635 20241118 093800 282912245 446 446 446 446 11
636 20241118 093700 282907339 447 446 447 446 166
637 20241118 093600 282833187 446 447 447 446 1001
638 20241118 093500 282386740 443 443 443 442 3048
639 20241118 093400 281039477 443 447 447 443 1920
640 20241118 093300 280187408 448 446 448 443 3579
641 20241118 093200 278596073 446 446 446 446 466
642 20241118 093100 278388237 447 448 448 447 9
643 20241118 093000 278384212 448 448 448 448 2229
644 20241118 092900 277385620 449 450 450 449 1604
645 20241118 092800 276665122 450 450 450 449 1121
646 20241118 092700 276161426 445 445 445 445 3305
647 20241118 092600 274690701 445 447 447 445 2897
648 20241118 092500 273399313 448 448 448 448 1045
649 20241118 092400 272931153 448 448 448 448 1
650 20241118 092300 272930705 446 450 450 446 213
651 20241118 092200 272834879 446 446 447 446 1370
652 20241118 092100 272223659 445 455 455 445 5313
653 20241118 092000 269849187 455 455 455 450 63
654 20241118 091900 269820553 447 452 457 442 31534
655 20241118 091800 255588794 451 460 460 451 12554
656 20241118 091700 249897887 457 451 461 451 58494
657 20241118 091600 223466510 451 482 500 451 324369
658 20241118 091500 67798986 483 483 483 483 0
659 20241118 091400 67798986 483 483 483 483 0
660 20241118 091300 67798986 483 458 483 451 68681
661 20241118 091200 35809260 451 455 469 451 3421
662 20241118 091100 34230347 459 445 469 445 54243
663 20241118 091000 9475612 445 443 445 443 3162
664 20241118 090900 8069019 444 442 444 439 6064
665 20241118 090800 5379316 437 441 443 437 3200
666 20241118 090700 3963331 436 436 436 436 2044
667 20241118 090600 3072147 436 437 443 436 2504
668 20241118 090500 1968313 434 435 435 434 1000
669 20241118 090400 1534312 434 435 435 434 78
670 20241118 090300 1500458 434 437 437 434 201
671 20241118 090200 1413221 434 439 439 433 537
672 20241118 090100 1180357 439 439 439 439 163
673 20241118 090000 1108800 440 440 440 440 2520