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
121850/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201100,58615667,824,824,824,824,596
20241118,201000,58615667,824,824,824,824,0
20241118,200900,58615667,824,824,824,824,0
20241118,200800,58615667,824,824,824,824,0
20241118,200700,58615667,824,824,824,824,0
20241118,200600,58615667,824,824,824,824,0
20241118,200500,58615667,824,824,824,824,0
20241118,200400,58615667,824,824,824,824,0
20241118,200300,58615667,824,824,824,824,0
20241118,200200,58615667,824,824,824,824,0
20241118,200100,58615667,824,824,824,824,0
20241118,200000,58615667,824,824,824,824,0
20241118,195900,58615667,824,824,824,824,0
20241118,195800,58615667,824,824,824,824,0
20241118,195700,58615667,824,824,824,824,0
20241118,195600,58615667,824,824,824,824,0
20241118,195500,58615667,824,824,824,824,0
20241118,195400,58615667,824,824,824,824,0
20241118,195300,58615667,824,824,824,824,0
20241118,195200,58615667,824,824,824,824,0
20241118,195100,58615667,824,824,824,824,0
20241118,195000,58615667,824,824,824,824,0
20241118,194900,58615667,824,824,824,824,0
20241118,194800,58615667,824,824,824,824,0
20241118,194700,58615667,824,824,824,824,0
20241118,194600,58615667,824,824,824,824,0
20241118,194500,58615667,824,824,824,824,0
20241118,194400,58615667,824,824,824,824,0
20241118,194300,58615667,824,824,824,824,0
20241118,194200,58615667,824,824,824,824,0
20241118,194100,58615667,824,824,824,824,596
20241118,194000,58615667,824,824,824,824,0
20241118,193900,58615667,824,824,824,824,0
20241118,193800,58615667,824,824,824,824,0
20241118,193700,58615667,824,824,824,824,0
20241118,193600,58615667,824,824,824,824,0
20241118,193500,58615667,824,824,824,824,0
20241118,193400,58615667,824,824,824,824,0
20241118,193300,58615667,824,824,824,824,0
20241118,193200,58615667,824,824,824,824,0
20241118,193100,58615667,824,824,824,824,0
20241118,193000,58615667,824,824,824,824,0
20241118,192900,58615667,824,824,824,824,0
20241118,192800,58615667,824,824,824,824,0
20241118,192700,58615667,824,824,824,824,0
20241118,192600,58615667,824,824,824,824,0
20241118,192500,58615667,824,824,824,824,0
20241118,192400,58615667,824,824,824,824,0
20241118,192300,58615667,824,824,824,824,0
20241118,192200,58615667,824,824,824,824,0
20241118,192100,58615667,824,824,824,824,0
20241118,192000,58615667,824,824,824,824,0
20241118,191900,58615667,824,824,824,824,0
20241118,191800,58615667,824,824,824,824,0
20241118,191700,58615667,824,824,824,824,0
20241118,191600,58615667,824,824,824,824,0
20241118,191500,58615667,824,824,824,824,0
20241118,191400,58615667,824,824,824,824,0
20241118,191300,58615667,824,824,824,824,0
20241118,191200,58615667,824,824,824,824,0
20241118,191100,58615667,824,824,824,824,596
20241118,191000,58615667,824,824,824,824,0
20241118,190900,58615667,824,824,824,824,0
20241118,190800,58615667,824,824,824,824,0
20241118,190700,58615667,824,824,824,824,0
20241118,190600,58615667,824,824,824,824,0
20241118,190500,58615667,824,824,824,824,0
20241118,190400,58615667,824,824,824,824,0
20241118,190300,58615667,824,824,824,824,0
20241118,190200,58615667,824,824,824,824,0
20241118,190100,58615667,824,824,824,824,0
20241118,190000,58615667,824,824,824,824,0
20241118,185900,58615667,824,824,824,824,0
20241118,185800,58615667,824,824,824,824,0
20241118,185700,58615667,824,824,824,824,0
20241118,185600,58615667,824,824,824,824,0
20241118,185500,58615667,824,824,824,824,0
20241118,185400,58615667,824,824,824,824,0
20241118,185300,58615667,824,824,824,824,0
20241118,185200,58615667,824,824,824,824,0
20241118,185100,58615667,824,824,824,824,0
20241118,185000,58615667,824,824,824,824,0
20241118,184900,58615667,824,824,824,824,0
20241118,184800,58615667,824,824,824,824,0
20241118,184700,58615667,824,824,824,824,0
20241118,184600,58615667,824,824,824,824,0
20241118,184500,58615667,824,824,824,824,0
20241118,184400,58615667,824,824,824,824,0
20241118,184300,58615667,824,824,824,824,0
20241118,184200,58615667,824,824,824,824,0
20241118,184100,58615667,824,824,824,824,596
20241118,184000,58615667,824,824,824,824,0
20241118,183900,58615667,824,824,824,824,0
20241118,183800,58615667,824,824,824,824,0
20241118,183700,58615667,824,824,824,824,0
20241118,183600,58615667,824,824,824,824,0
20241118,183500,58615667,824,824,824,824,0
20241118,183400,58615667,824,824,824,824,0
20241118,183300,58615667,824,824,824,824,0
20241118,183200,58615667,824,824,824,824,0
20241118,183100,58615667,824,824,824,824,0
20241118,183000,58615667,824,824,824,824,0
20241118,182900,58615667,824,824,824,824,0
20241118,182800,58615667,824,824,824,824,0
20241118,182700,58615667,824,824,824,824,0
20241118,182600,58615667,824,824,824,824,0
20241118,182500,58615667,824,824,824,824,0
20241118,182400,58615667,824,824,824,824,0
20241118,182300,58615667,824,824,824,824,0
20241118,182200,58615667,824,824,824,824,0
20241118,182100,58615667,824,824,824,824,0
20241118,182000,58615667,824,824,824,824,0
20241118,181900,58615667,824,824,824,824,0
20241118,181800,58615667,824,824,824,824,0
20241118,181700,58615667,824,824,824,824,0
20241118,181600,58615667,824,824,824,824,0
20241118,181500,58615667,824,824,824,824,0
20241118,181400,58615667,824,824,824,824,0
20241118,181300,58615667,824,824,824,824,0
20241118,181200,58615667,824,824,824,824,0
20241118,181100,58615667,824,824,824,824,596
20241118,181000,58615667,824,824,824,824,0
20241118,180900,58615667,824,824,824,824,0
20241118,180800,58615667,824,824,824,824,0
20241118,180700,58615667,824,824,824,824,0
20241118,180600,58615667,824,824,824,824,0
20241118,180500,58615667,824,824,824,824,0
20241118,180400,58615667,824,824,824,824,0
20241118,180300,58615667,824,824,824,824,0
20241118,180200,58615667,824,824,824,824,0
20241118,180100,58615667,824,824,824,824,0
20241118,180000,58615667,824,824,824,824,0
20241118,175900,58615667,824,824,824,824,0
20241118,175800,58615667,824,824,824,824,0
20241118,175700,58615667,824,824,824,824,0
20241118,175600,58615667,824,824,824,824,0
20241118,175500,58615667,824,824,824,824,0
20241118,175400,58615667,824,824,824,824,0
20241118,175300,58615667,824,824,824,824,0
20241118,175200,58615667,824,824,824,824,0
20241118,175100,58615667,824,824,824,824,0
20241118,175000,58615667,824,824,824,824,0
20241118,174900,58615667,824,824,824,824,0
20241118,174800,58615667,824,824,824,824,0
20241118,174700,58615667,824,824,824,824,0
20241118,174600,58615667,824,824,824,824,0
20241118,174500,58615667,824,824,824,824,0
20241118,174400,58615667,824,824,824,824,0
20241118,174300,58615667,824,824,824,824,0
20241118,174200,58615667,824,824,824,824,0
20241118,174100,58615667,824,824,824,824,596
20241118,174000,58615667,824,824,824,824,0
20241118,173900,58615667,824,824,824,824,0
20241118,173800,58615667,824,824,824,824,0
20241118,173700,58615667,824,824,824,824,0
20241118,173600,58615667,824,824,824,824,0
20241118,173500,58615667,824,824,824,824,0
20241118,173400,58615667,824,824,824,824,0
20241118,173300,58615667,824,824,824,824,0
20241118,173200,58615667,824,824,824,824,0
20241118,173100,58615667,824,824,824,824,0
20241118,173000,58615667,824,824,824,824,0
20241118,172900,58615667,824,824,824,824,0
20241118,172800,58615667,824,824,824,824,0
20241118,172700,58615667,824,824,824,824,0
20241118,172600,58615667,824,824,824,824,0
20241118,172500,58615667,824,824,824,824,0
20241118,172400,58615667,824,824,824,824,0
20241118,172300,58615667,824,824,824,824,0
20241118,172200,58615667,824,824,824,824,0
20241118,172100,58615667,824,824,824,824,0
20241118,172000,58615667,824,824,824,824,0
20241118,171900,58615667,824,824,824,824,0
20241118,171800,58615667,824,824,824,824,0
20241118,171700,58615667,824,824,824,824,0
20241118,171600,58615667,824,824,824,824,0
20241118,171500,58615667,824,824,824,824,0
20241118,171400,58615667,824,824,824,824,0
20241118,171300,58615667,824,824,824,824,0
20241118,171200,58615667,824,824,824,824,0
20241118,171100,58615667,824,824,824,824,596
20241118,171000,58615667,824,824,824,824,0
20241118,170900,58615667,824,824,824,824,0
20241118,170800,58615667,824,824,824,824,0
20241118,170700,58615667,824,824,824,824,0
20241118,170600,58615667,824,824,824,824,0
20241118,170500,58615667,824,824,824,824,0
20241118,170400,58615667,824,824,824,824,0
20241118,170300,58615667,824,824,824,824,0
20241118,170200,58615667,824,824,824,824,0
20241118,170100,58615667,824,824,824,824,0
20241118,170000,58615667,824,824,824,824,0
20241118,165900,58615667,824,824,824,824,0
20241118,165800,58615667,824,824,824,824,0
20241118,165700,58615667,824,824,824,824,0
20241118,165600,58615667,824,824,824,824,0
20241118,165500,58615667,824,824,824,824,0
20241118,165400,58615667,824,824,824,824,0
20241118,165300,58615667,824,824,824,824,0
20241118,165200,58615667,824,824,824,824,0
20241118,165100,58615667,824,824,824,824,0
20241118,165000,58615667,824,824,824,824,0
20241118,164900,58615667,824,824,824,824,0
20241118,164800,58615667,824,824,824,824,0
20241118,164700,58615667,824,824,824,824,0
20241118,164600,58615667,824,824,824,824,0
20241118,164500,58615667,824,824,824,824,0
20241118,164400,58615667,824,824,824,824,0
20241118,164300,58615667,824,824,824,824,0
20241118,164200,58615667,824,824,824,824,0
20241118,164100,58615667,824,824,824,824,596
20241118,164000,58615667,824,824,824,824,0
20241118,163900,58615667,824,824,824,824,0
20241118,163800,58615667,824,824,824,824,0
20241118,163700,58615667,824,824,824,824,0
20241118,163600,58615667,824,824,824,824,0
20241118,163500,58615667,824,824,824,824,0
20241118,163400,58615667,824,824,824,824,0
20241118,163300,58615667,824,824,824,824,0
20241118,163200,58615667,824,824,824,824,0
20241118,163100,58615667,824,824,824,824,0
20241118,163000,58615667,824,824,824,824,0
20241118,162900,58615667,824,824,824,824,0
20241118,162800,58615667,824,824,824,824,0
20241118,162700,58615667,824,824,824,824,0
20241118,162600,58615667,824,824,824,824,0
20241118,162500,58615667,824,824,824,824,0
20241118,162400,58615667,824,824,824,824,0
20241118,162300,58615667,824,824,824,824,0
20241118,162200,58615667,824,824,824,824,0
20241118,162100,58615667,824,824,824,824,0
20241118,162000,58615667,824,824,824,824,0
20241118,161900,58615667,824,824,824,824,0
20241118,161800,58615667,824,824,824,824,0
20241118,161700,58615667,824,824,824,824,0
20241118,161600,58615667,824,824,824,824,0
20241118,161500,58615667,824,824,824,824,0
20241118,161400,58615667,824,824,824,824,0
20241118,161300,58615667,824,824,824,824,0
20241118,161200,58615667,824,824,824,824,0
20241118,161100,58615667,824,824,824,824,596
20241118,161000,58615667,824,824,824,824,0
20241118,160900,58615667,824,824,824,824,0
20241118,160800,58615667,824,824,824,824,0
20241118,160700,58615667,824,824,824,824,0
20241118,160600,58615667,824,824,824,824,0
20241118,160500,58615667,824,824,824,824,0
20241118,160400,58615667,824,824,824,824,0
20241118,160300,58615667,824,824,824,824,0
20241118,160200,58615667,824,824,824,824,0
20241118,160100,58615667,824,824,824,824,0
20241118,160000,58615667,824,824,824,824,0
20241118,155900,58615667,824,824,824,824,0
20241118,155800,58615667,824,824,824,824,0
20241118,155700,58615667,824,824,824,824,0
20241118,155600,58615667,824,824,824,824,0
20241118,155500,58615667,824,824,824,824,0
20241118,155400,58615667,824,824,824,824,0
20241118,155300,58615667,824,824,824,824,0
20241118,155200,58615667,824,824,824,824,0
20241118,155100,58615667,824,824,824,824,0
20241118,155000,58615667,824,824,824,824,0
20241118,154900,58615667,824,824,824,824,0
20241118,154800,58615667,824,824,824,824,0
20241118,154700,58615667,824,824,824,824,0
20241118,154600,58615667,824,824,824,824,0
20241118,154500,58615667,824,824,824,824,0
20241118,154400,58615667,824,824,824,824,0
20241118,154300,58615667,824,824,824,824,0
20241118,154200,58615667,824,824,824,824,0
20241118,154100,58615667,824,824,824,824,596
20241118,154000,58615667,824,824,824,824,0
20241118,153900,58615667,824,824,824,824,0
20241118,153800,58615667,824,824,824,824,0
20241118,153700,58615667,824,824,824,824,0
20241118,153600,58615667,824,824,824,824,0
20241118,153500,58615667,824,824,824,824,0
20241118,153400,58615667,824,824,824,824,0
20241118,153300,58615667,824,824,824,824,0
20241118,153200,58615667,824,824,824,824,0
20241118,153100,58615667,824,824,824,824,0
20241118,153000,58615667,824,824,824,824,596
20241118,152900,58124563,825,825,825,825,0
20241118,152800,58124563,825,825,825,825,0
20241118,152700,58124563,825,825,825,825,0
20241118,152600,58124563,825,825,825,825,0
20241118,152500,58124563,825,825,825,825,0
20241118,152400,58124563,825,825,825,825,0
20241118,152300,58124563,825,825,825,825,0
20241118,152200,58124563,825,825,825,825,0
20241118,152100,58124563,825,825,825,825,0
20241118,152000,58124563,825,825,825,825,0
20241118,151900,58124563,825,827,827,824,1086
20241118,151800,57226836,827,827,827,827,1
20241118,151700,57226009,820,820,820,820,0
20241118,151600,57226009,820,820,820,820,2
20241118,151500,57224369,820,820,820,820,0
20241118,151400,57224369,820,820,820,820,500
20241118,151300,56814369,827,827,827,827,0
20241118,151200,56814369,827,827,827,827,700
20241118,151100,56235469,827,827,827,827,0
20241118,151000,56235469,827,827,827,827,0
20241118,150900,56235469,827,827,827,827,85
20241118,150800,56165174,827,827,827,827,0
20241118,150700,56165174,827,827,827,827,0
20241118,150600,56165174,827,827,827,827,0
20241118,150500,56165174,827,827,827,827,0
20241118,150400,56165174,827,827,827,827,34
20241118,150300,56137056,827,827,827,827,0
20241118,150200,56137056,827,827,827,827,0
20241118,150100,56137056,827,827,827,827,0
20241118,150000,56137056,827,827,827,827,0
20241118,145900,56137056,827,827,827,827,0
20241118,145800,56137056,827,828,828,824,1403
20241118,145700,54976789,827,823,827,823,1093
20241118,145600,54076678,821,821,821,821,130
20241118,145500,53969948,821,821,821,821,0
20241118,145400,53969948,821,821,821,821,0
20241118,145300,53969948,821,821,821,821,0
20241118,145200,53969948,821,821,821,821,0
20241118,145100,53969948,821,821,821,821,0
20241118,145000,53969948,821,821,821,821,0
20241118,144900,53969948,821,821,821,821,0
20241118,144800,53969948,821,821,821,821,0
20241118,144700,53969948,821,821,821,821,0
20241118,144600,53969948,821,821,821,821,0
20241118,144500,53969948,821,821,821,821,0
20241118,144400,53969948,821,819,821,819,55
20241118,144300,53924795,819,819,819,819,0
20241118,144200,53924795,819,819,819,819,0
20241118,144100,53924795,819,819,819,819,0
20241118,144000,53924795,819,819,819,819,82
20241118,143900,53857637,819,819,819,819,116
20241118,143800,53762633,816,816,816,816,235
20241118,143700,53570873,818,818,818,818,0
20241118,143600,53570873,818,818,818,818,0
20241118,143500,53570873,818,818,818,818,201
20241118,143400,53406455,818,818,818,818,32
20241118,143300,53380279,818,818,818,818,10
20241118,143200,53372099,818,818,818,818,0
20241118,143100,53372099,818,818,818,818,6
20241118,143000,53367191,818,818,818,818,1
20241118,142900,53366373,818,818,818,818,34
20241118,142800,53338561,819,819,819,819,1
20241118,142700,53337742,818,818,818,818,408
20241118,142600,53003998,815,815,815,815,0
20241118,142500,53003998,815,815,815,815,0
20241118,142400,53003998,815,815,815,815,500
20241118,142300,52596498,818,818,818,818,13
20241118,142200,52585864,818,818,818,818,3
20241118,142100,52583410,815,815,815,815,0
20241118,142000,52583410,815,815,815,815,704
20241118,141900,52009650,815,817,817,815,6000
20241118,141800,47113995,819,819,819,819,2564
20241118,141700,45014079,820,820,820,820,1292
20241118,141600,43954639,821,821,821,821,184
20241118,141500,43803575,822,822,822,822,0
20241118,141400,43803575,822,822,822,822,0
20241118,141300,43803575,822,822,822,822,0
20241118,141200,43803575,822,822,822,822,0
20241118,141100,43803575,822,822,822,822,0
20241118,141000,43803575,822,822,822,822,0
20241118,140900,43803575,822,822,822,822,0
20241118,140800,43803575,822,822,822,822,0
20241118,140700,43803575,822,822,822,822,7
20241118,140600,43797821,822,822,822,822,0
20241118,140500,43797821,822,822,822,822,50
20241118,140400,43756721,821,821,821,821,0
20241118,140300,43756721,821,821,821,821,16
20241118,140200,43743585,822,822,822,822,0
20241118,140100,43743585,822,822,822,822,0
20241118,140000,43743585,822,822,822,822,341
20241118,135900,43463283,822,822,822,822,0
20241118,135800,43463283,822,822,822,822,0
20241118,135700,43463283,822,822,822,822,0
20241118,135600,43463283,822,822,822,822,0
20241118,135500,43463283,822,822,822,822,467
20241118,135400,43079409,823,823,823,823,607
20241118,135300,42579848,823,823,823,823,0
20241118,135200,42579848,823,823,823,823,0
20241118,135100,42579848,823,823,823,823,0
20241118,135000,42579848,823,822,823,822,4
20241118,134900,42576559,822,822,822,822,2
20241118,134800,42574915,820,820,820,820,0
20241118,134700,42574915,820,820,820,820,1
20241118,134600,42574095,823,823,823,823,0
20241118,134500,42574095,823,823,823,823,0
20241118,134400,42574095,823,823,823,823,0
20241118,134300,42574095,823,823,823,823,0
20241118,134200,42574095,823,823,823,823,0
20241118,134100,42574095,823,823,823,823,0
20241118,134000,42574095,823,823,823,823,0
20241118,133900,42574095,823,823,823,823,0
20241118,133800,42574095,823,823,823,823,0
20241118,133700,42574095,823,823,823,823,0
20241118,133600,42574095,823,823,823,823,0
20241118,133500,42574095,823,823,823,823,0
20241118,133400,42574095,823,823,823,823,0
20241118,133300,42574095,823,823,823,823,0
20241118,133200,42574095,823,823,823,823,0
20241118,133100,42574095,823,823,823,823,0
20241118,133000,42574095,823,823,823,823,0
20241118,132900,42574095,823,823,823,823,0
20241118,132800,42574095,823,823,823,823,87
20241118,132700,42502494,823,823,823,823,0
20241118,132600,42502494,823,823,823,823,0
20241118,132500,42502494,823,823,823,823,0
20241118,132400,42502494,823,823,823,823,0
20241118,132300,42502494,823,823,823,823,0
20241118,132200,42502494,823,823,823,823,0
20241118,132100,42502494,823,823,823,823,0
20241118,132000,42502494,823,823,823,823,0
20241118,131900,42502494,823,823,823,823,0
20241118,131800,42502494,823,823,823,823,0
20241118,131700,42502494,823,823,823,823,0
20241118,131600,42502494,823,823,823,823,0
20241118,131500,42502494,823,823,823,823,0
20241118,131400,42502494,823,823,823,823,13
20241118,131300,42491795,823,823,823,823,0
20241118,131200,42491795,823,823,823,823,0
20241118,131100,42491795,823,823,823,823,1
20241118,131000,42490972,823,823,823,823,1
20241118,130900,42490149,823,823,823,823,0
20241118,130800,42490149,823,823,823,823,0
20241118,130700,42490149,823,823,823,823,0
20241118,130600,42490149,823,823,823,823,0
20241118,130500,42490149,823,823,823,823,0
20241118,130400,42490149,823,823,823,823,0
20241118,130300,42490149,823,823,823,823,275
20241118,130200,42263824,823,823,823,823,0
20241118,130100,42263824,823,823,823,823,0
20241118,130000,42263824,823,823,823,823,0
20241118,125900,42263824,823,823,823,823,1
20241118,125800,42263001,825,825,825,825,0
20241118,125700,42263001,825,825,825,825,0
20241118,125600,42263001,825,825,825,825,1
20241118,125500,42262176,825,825,825,825,0
20241118,125400,42262176,825,825,825,825,0
20241118,125300,42262176,825,825,825,825,0
20241118,125200,42262176,825,825,825,825,0
20241118,125100,42262176,825,825,825,825,0
20241118,125000,42262176,825,825,825,825,0
20241118,124900,42262176,825,825,825,825,0
20241118,124800,42262176,825,825,825,825,1
20241118,124700,42261351,823,823,823,823,0
20241118,124600,42261351,823,823,823,823,0
20241118,124500,42261351,823,822,823,822,248
20241118,124400,42057473,822,822,822,822,0
20241118,124300,42057473,822,822,822,822,1
20241118,124200,42056651,823,823,823,823,0
20241118,124100,42056651,823,823,823,823,0
20241118,124000,42056651,823,823,823,823,1
20241118,123900,42055828,822,822,822,822,0
20241118,123800,42055828,822,822,822,822,0
20241118,123700,42055828,822,822,822,822,84
20241118,123600,41986780,822,822,822,822,0
20241118,123500,41986780,822,822,822,822,17
20241118,123400,41972806,820,821,821,820,81
20241118,123300,41906358,820,820,820,820,0
20241118,123200,41906358,820,820,820,820,0
20241118,123100,41906358,820,820,820,820,0
20241118,123000,41906358,820,820,820,820,0
20241118,122900,41906358,820,820,820,820,0
20241118,122800,41906358,820,820,820,820,0
20241118,122700,41906358,820,820,820,820,0
20241118,122600,41906358,820,820,820,820,0
20241118,122500,41906358,820,820,820,820,0
20241118,122400,41906358,820,820,820,820,0
20241118,122300,41906358,820,820,820,820,0
20241118,122200,41906358,820,820,820,820,0
20241118,122100,41906358,820,820,820,820,0
20241118,122000,41906358,820,820,820,820,0
20241118,121900,41906358,820,820,820,820,0
20241118,121800,41906358,820,820,820,820,0
20241118,121700,41906358,820,820,820,820,311
20241118,121600,41651338,820,820,820,820,0
20241118,121500,41651338,820,820,820,820,0
20241118,121400,41651338,820,820,820,820,0
20241118,121300,41651338,820,820,820,820,0
20241118,121200,41651338,820,820,820,820,0
20241118,121100,41651338,820,820,820,820,0
20241118,121000,41651338,820,820,820,820,0
20241118,120900,41651338,820,820,820,820,0
20241118,120800,41651338,820,820,820,820,0
20241118,120700,41651338,820,820,820,820,0
20241118,120600,41651338,820,820,820,820,0
20241118,120500,41651338,820,820,820,820,0
20241118,120400,41651338,820,820,820,820,0
20241118,120300,41651338,820,820,820,820,0
20241118,120200,41651338,820,820,820,820,0
20241118,120100,41651338,820,820,820,820,0
20241118,120000,41651338,820,820,820,820,0
20241118,115900,41651338,820,820,820,820,0
20241118,115800,41651338,820,820,820,820,0
20241118,115700,41651338,820,820,820,820,1
20241118,115600,41650518,820,820,820,820,284
20241118,115500,41417638,820,820,820,820,0
20241118,115400,41417638,820,821,821,820,1610
20241118,115300,40097186,821,821,821,821,0
20241118,115200,40097186,821,821,821,821,0
20241118,115100,40097186,821,821,821,821,12
20241118,115000,40087334,822,822,822,822,3
20241118,114900,40084868,821,821,821,821,0
20241118,114800,40084868,821,821,821,821,0
20241118,114700,40084868,821,821,821,821,358
20241118,114600,39790950,821,821,821,821,0
20241118,114500,39790950,821,821,821,821,171
20241118,114400,39650559,820,820,820,820,0
20241118,114300,39650559,820,820,820,820,0
20241118,114200,39650559,820,820,820,820,50
20241118,114100,39609559,820,820,820,820,0
20241118,114000,39609559,820,821,821,820,4498
20241118,113900,35916728,822,822,822,822,0
20241118,113800,35916728,822,822,822,822,10
20241118,113700,35908508,822,822,822,822,20
20241118,113600,35892068,822,822,822,822,0
20241118,113500,35892068,822,822,822,822,0
20241118,113400,35892068,822,822,822,822,0
20241118,113300,35892068,822,822,822,822,0
20241118,113200,35892068,822,822,822,822,0
20241118,113100,35892068,822,822,822,822,0
20241118,113000,35892068,822,822,822,822,0
20241118,112900,35892068,822,822,822,822,127
20241118,112800,35787674,822,822,822,822,0
20241118,112700,35787674,822,822,822,822,2
20241118,112600,35786030,823,823,823,823,0
20241118,112500,35786030,823,823,823,823,0
20241118,112400,35786030,823,823,823,823,0
20241118,112300,35786030,823,823,823,823,0
20241118,112200,35786030,823,823,823,823,16
20241118,112100,35772862,823,823,823,823,1173
20241118,112000,34807483,823,823,823,823,0
20241118,111900,34807483,823,823,823,823,0
20241118,111800,34807483,823,823,823,823,2
20241118,111700,34805837,823,823,823,823,72
20241118,111600,34746581,823,823,823,823,0
20241118,111500,34746581,823,823,823,822,1753
20241118,111400,33303879,829,829,829,829,0
20241118,111300,33303879,829,829,829,829,0
20241118,111200,33303879,829,829,829,829,0
20241118,111100,33303879,829,829,829,829,0
20241118,111000,33303879,829,829,829,829,0
20241118,110900,33303879,829,829,829,829,0
20241118,110800,33303879,829,829,829,829,0
20241118,110700,33303879,829,829,829,829,21
20241118,110600,33286470,828,828,828,828,0
20241118,110500,33286470,828,828,828,828,200
20241118,110400,33120870,828,828,828,828,32
20241118,110300,33094374,828,828,828,828,2
20241118,110200,33092718,823,823,823,823,0
20241118,110100,33092718,823,823,823,823,102
20241118,110000,33008772,822,822,822,822,0
20241118,105900,33008772,822,822,822,822,0
20241118,105800,33008772,822,822,822,822,0
20241118,105700,33008772,822,822,822,822,0
20241118,105600,33008772,822,822,822,822,0
20241118,105500,33008772,822,822,822,822,0
20241118,105400,33008772,822,822,822,822,0
20241118,105300,33008772,822,822,822,822,0
20241118,105200,33008772,822,822,822,822,0
20241118,105100,33008772,822,822,822,822,0
20241118,105000,33008772,822,824,824,822,300
20241118,104900,32762055,830,830,830,830,0
20241118,104800,32762055,830,830,830,830,6
20241118,104700,32757075,830,830,830,830,13
20241118,104600,32746285,830,830,830,830,0
20241118,104500,32746285,830,830,830,830,92
20241118,104400,32669925,830,829,830,829,609
20241118,104300,32164475,829,829,829,829,61
20241118,104200,32113906,829,829,829,829,3
20241118,104100,32111419,823,823,823,823,0
20241118,104000,32111419,823,823,823,823,0
20241118,103900,32111419,823,823,823,823,0
20241118,103800,32111419,823,823,823,823,0
20241118,103700,32111419,823,823,823,823,0
20241118,103600,32111419,823,823,823,823,0
20241118,103500,32111419,823,823,823,823,0
20241118,103400,32111419,823,823,823,823,0
20241118,103300,32111419,823,823,823,823,0
20241118,103200,32111419,823,823,823,823,0
20241118,103100,32111419,823,823,823,823,0
20241118,103000,32111419,823,823,823,823,0
20241118,102900,32111419,823,823,823,823,0
20241118,102800,32111419,823,823,823,823,1
20241118,102700,32110596,823,823,823,823,0
20241118,102600,32110596,823,823,823,823,0
20241118,102500,32110596,823,823,823,823,168
20241118,102400,31972332,825,825,825,825,0
20241118,102300,31972332,825,823,825,823,4371
20241118,102200,28372333,820,820,820,820,0
20241118,102100,28372333,820,820,820,820,0
20241118,102000,28372333,820,820,820,820,0
20241118,101900,28372333,820,820,820,820,2
20241118,101800,28370693,817,817,817,817,0
20241118,101700,28370693,817,817,817,817,50
20241118,101600,28329843,817,820,820,817,23
20241118,101500,28310986,821,821,821,821,0
20241118,101400,28310986,821,821,821,821,41
20241118,101300,28277325,821,821,821,821,46
20241118,101200,28239559,821,821,821,821,72
20241118,101100,28180447,821,820,821,820,12
20241118,101000,28170606,823,823,823,820,566
20241118,100900,27706179,823,823,823,823,0
20241118,100800,27706179,823,823,823,823,0
20241118,100700,27706179,823,823,823,823,2
20241118,100600,27704533,821,821,821,821,3
20241118,100500,27702070,823,823,823,823,0
20241118,100400,27702070,823,823,823,823,0
20241118,100300,27702070,823,823,823,823,0
20241118,100200,27702070,823,823,823,823,10
20241118,100100,27693840,820,823,823,820,4661
20241118,100000,23868766,823,823,823,823,10
20241118,095900,23860536,823,823,823,823,0
20241118,095800,23860536,823,823,823,823,0
20241118,095700,23860536,823,823,823,823,0
20241118,095600,23860536,823,823,823,823,0
20241118,095500,23860536,823,823,823,823,0
20241118,095400,23860536,823,823,823,823,0
20241118,095300,23860536,823,823,823,823,0
20241118,095200,23860536,823,823,823,823,0
20241118,095100,23860536,823,823,823,823,1463
20241118,095000,22656487,822,822,822,822,0
20241118,094900,22656487,822,822,822,822,23
20241118,094800,22637581,829,829,829,829,23
20241118,094700,22618514,829,830,830,822,70
20241118,094600,22560819,830,830,830,830,139
20241118,094500,22445449,830,830,830,830,32
20241118,094400,22418889,830,830,830,830,20
20241118,094300,22402289,831,831,831,831,0
20241118,094200,22402289,831,831,831,831,0
20241118,094100,22402289,831,831,831,831,0
20241118,094000,22402289,831,831,831,831,0
20241118,093900,22402289,831,831,831,831,0
20241118,093800,22402289,831,831,831,831,0
20241118,093700,22402289,831,831,831,831,0
20241118,093600,22402289,831,831,831,831,0
20241118,093500,22402289,831,831,831,831,1000
20241118,093400,21571289,831,831,831,831,54
20241118,093300,21526415,831,831,831,831,0
20241118,093200,21526415,831,831,831,831,1001
20241118,093100,20694584,831,831,831,831,82
20241118,093000,20626442,831,831,831,831,20
20241118,092900,20609822,825,825,825,825,242
20241118,092800,20410172,821,821,821,821,0
20241118,092700,20410172,821,821,821,821,0
20241118,092600,20410172,821,820,821,820,1781
20241118,092500,18949702,820,820,820,820,107
20241118,092400,18861962,820,819,820,819,18
20241118,092300,18847216,819,819,819,819,100
20241118,092200,18765316,819,822,822,819,1193
20241118,092100,17786463,822,822,822,822,0
20241118,092000,17786463,822,822,822,822,15
20241118,091900,17774133,834,834,834,834,2
20241118,091800,17772465,834,834,834,834,12
20241118,091700,17762457,834,834,834,834,189
20241118,091600,17604831,834,835,835,834,133
20241118,091500,17493809,835,834,835,834,47
20241118,091400,17454586,840,840,840,840,0
20241118,091300,17454586,840,836,840,836,1177
20241118,091200,16468032,840,840,840,840,4
20241118,091100,16464672,822,822,822,822,1000
20241118,091000,15642672,815,815,815,815,1
20241118,090900,15641857,858,858,858,858,0
20241118,090800,15641857,858,857,858,857,176
20241118,090700,15490902,810,810,810,810,0
20241118,090600,15490902,810,810,810,810,0
20241118,090500,15490902,810,810,810,810,1
20241118,090400,15490092,810,810,810,810,50
20241118,090300,15449592,820,812,820,810,3077
20241118,090200,12953984,820,820,820,820,222
20241118,090100,12771944,820,820,820,820,101
20241118,090000,12689124,812,812,812,812,15627
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 201100 58615667 824 824 824 824 596
3 20241118 201000 58615667 824 824 824 824 0
4 20241118 200900 58615667 824 824 824 824 0
5 20241118 200800 58615667 824 824 824 824 0
6 20241118 200700 58615667 824 824 824 824 0
7 20241118 200600 58615667 824 824 824 824 0
8 20241118 200500 58615667 824 824 824 824 0
9 20241118 200400 58615667 824 824 824 824 0
10 20241118 200300 58615667 824 824 824 824 0
11 20241118 200200 58615667 824 824 824 824 0
12 20241118 200100 58615667 824 824 824 824 0
13 20241118 200000 58615667 824 824 824 824 0
14 20241118 195900 58615667 824 824 824 824 0
15 20241118 195800 58615667 824 824 824 824 0
16 20241118 195700 58615667 824 824 824 824 0
17 20241118 195600 58615667 824 824 824 824 0
18 20241118 195500 58615667 824 824 824 824 0
19 20241118 195400 58615667 824 824 824 824 0
20 20241118 195300 58615667 824 824 824 824 0
21 20241118 195200 58615667 824 824 824 824 0
22 20241118 195100 58615667 824 824 824 824 0
23 20241118 195000 58615667 824 824 824 824 0
24 20241118 194900 58615667 824 824 824 824 0
25 20241118 194800 58615667 824 824 824 824 0
26 20241118 194700 58615667 824 824 824 824 0
27 20241118 194600 58615667 824 824 824 824 0
28 20241118 194500 58615667 824 824 824 824 0
29 20241118 194400 58615667 824 824 824 824 0
30 20241118 194300 58615667 824 824 824 824 0
31 20241118 194200 58615667 824 824 824 824 0
32 20241118 194100 58615667 824 824 824 824 596
33 20241118 194000 58615667 824 824 824 824 0
34 20241118 193900 58615667 824 824 824 824 0
35 20241118 193800 58615667 824 824 824 824 0
36 20241118 193700 58615667 824 824 824 824 0
37 20241118 193600 58615667 824 824 824 824 0
38 20241118 193500 58615667 824 824 824 824 0
39 20241118 193400 58615667 824 824 824 824 0
40 20241118 193300 58615667 824 824 824 824 0
41 20241118 193200 58615667 824 824 824 824 0
42 20241118 193100 58615667 824 824 824 824 0
43 20241118 193000 58615667 824 824 824 824 0
44 20241118 192900 58615667 824 824 824 824 0
45 20241118 192800 58615667 824 824 824 824 0
46 20241118 192700 58615667 824 824 824 824 0
47 20241118 192600 58615667 824 824 824 824 0
48 20241118 192500 58615667 824 824 824 824 0
49 20241118 192400 58615667 824 824 824 824 0
50 20241118 192300 58615667 824 824 824 824 0
51 20241118 192200 58615667 824 824 824 824 0
52 20241118 192100 58615667 824 824 824 824 0
53 20241118 192000 58615667 824 824 824 824 0
54 20241118 191900 58615667 824 824 824 824 0
55 20241118 191800 58615667 824 824 824 824 0
56 20241118 191700 58615667 824 824 824 824 0
57 20241118 191600 58615667 824 824 824 824 0
58 20241118 191500 58615667 824 824 824 824 0
59 20241118 191400 58615667 824 824 824 824 0
60 20241118 191300 58615667 824 824 824 824 0
61 20241118 191200 58615667 824 824 824 824 0
62 20241118 191100 58615667 824 824 824 824 596
63 20241118 191000 58615667 824 824 824 824 0
64 20241118 190900 58615667 824 824 824 824 0
65 20241118 190800 58615667 824 824 824 824 0
66 20241118 190700 58615667 824 824 824 824 0
67 20241118 190600 58615667 824 824 824 824 0
68 20241118 190500 58615667 824 824 824 824 0
69 20241118 190400 58615667 824 824 824 824 0
70 20241118 190300 58615667 824 824 824 824 0
71 20241118 190200 58615667 824 824 824 824 0
72 20241118 190100 58615667 824 824 824 824 0
73 20241118 190000 58615667 824 824 824 824 0
74 20241118 185900 58615667 824 824 824 824 0
75 20241118 185800 58615667 824 824 824 824 0
76 20241118 185700 58615667 824 824 824 824 0
77 20241118 185600 58615667 824 824 824 824 0
78 20241118 185500 58615667 824 824 824 824 0
79 20241118 185400 58615667 824 824 824 824 0
80 20241118 185300 58615667 824 824 824 824 0
81 20241118 185200 58615667 824 824 824 824 0
82 20241118 185100 58615667 824 824 824 824 0
83 20241118 185000 58615667 824 824 824 824 0
84 20241118 184900 58615667 824 824 824 824 0
85 20241118 184800 58615667 824 824 824 824 0
86 20241118 184700 58615667 824 824 824 824 0
87 20241118 184600 58615667 824 824 824 824 0
88 20241118 184500 58615667 824 824 824 824 0
89 20241118 184400 58615667 824 824 824 824 0
90 20241118 184300 58615667 824 824 824 824 0
91 20241118 184200 58615667 824 824 824 824 0
92 20241118 184100 58615667 824 824 824 824 596
93 20241118 184000 58615667 824 824 824 824 0
94 20241118 183900 58615667 824 824 824 824 0
95 20241118 183800 58615667 824 824 824 824 0
96 20241118 183700 58615667 824 824 824 824 0
97 20241118 183600 58615667 824 824 824 824 0
98 20241118 183500 58615667 824 824 824 824 0
99 20241118 183400 58615667 824 824 824 824 0
100 20241118 183300 58615667 824 824 824 824 0
101 20241118 183200 58615667 824 824 824 824 0
102 20241118 183100 58615667 824 824 824 824 0
103 20241118 183000 58615667 824 824 824 824 0
104 20241118 182900 58615667 824 824 824 824 0
105 20241118 182800 58615667 824 824 824 824 0
106 20241118 182700 58615667 824 824 824 824 0
107 20241118 182600 58615667 824 824 824 824 0
108 20241118 182500 58615667 824 824 824 824 0
109 20241118 182400 58615667 824 824 824 824 0
110 20241118 182300 58615667 824 824 824 824 0
111 20241118 182200 58615667 824 824 824 824 0
112 20241118 182100 58615667 824 824 824 824 0
113 20241118 182000 58615667 824 824 824 824 0
114 20241118 181900 58615667 824 824 824 824 0
115 20241118 181800 58615667 824 824 824 824 0
116 20241118 181700 58615667 824 824 824 824 0
117 20241118 181600 58615667 824 824 824 824 0
118 20241118 181500 58615667 824 824 824 824 0
119 20241118 181400 58615667 824 824 824 824 0
120 20241118 181300 58615667 824 824 824 824 0
121 20241118 181200 58615667 824 824 824 824 0
122 20241118 181100 58615667 824 824 824 824 596
123 20241118 181000 58615667 824 824 824 824 0
124 20241118 180900 58615667 824 824 824 824 0
125 20241118 180800 58615667 824 824 824 824 0
126 20241118 180700 58615667 824 824 824 824 0
127 20241118 180600 58615667 824 824 824 824 0
128 20241118 180500 58615667 824 824 824 824 0
129 20241118 180400 58615667 824 824 824 824 0
130 20241118 180300 58615667 824 824 824 824 0
131 20241118 180200 58615667 824 824 824 824 0
132 20241118 180100 58615667 824 824 824 824 0
133 20241118 180000 58615667 824 824 824 824 0
134 20241118 175900 58615667 824 824 824 824 0
135 20241118 175800 58615667 824 824 824 824 0
136 20241118 175700 58615667 824 824 824 824 0
137 20241118 175600 58615667 824 824 824 824 0
138 20241118 175500 58615667 824 824 824 824 0
139 20241118 175400 58615667 824 824 824 824 0
140 20241118 175300 58615667 824 824 824 824 0
141 20241118 175200 58615667 824 824 824 824 0
142 20241118 175100 58615667 824 824 824 824 0
143 20241118 175000 58615667 824 824 824 824 0
144 20241118 174900 58615667 824 824 824 824 0
145 20241118 174800 58615667 824 824 824 824 0
146 20241118 174700 58615667 824 824 824 824 0
147 20241118 174600 58615667 824 824 824 824 0
148 20241118 174500 58615667 824 824 824 824 0
149 20241118 174400 58615667 824 824 824 824 0
150 20241118 174300 58615667 824 824 824 824 0
151 20241118 174200 58615667 824 824 824 824 0
152 20241118 174100 58615667 824 824 824 824 596
153 20241118 174000 58615667 824 824 824 824 0
154 20241118 173900 58615667 824 824 824 824 0
155 20241118 173800 58615667 824 824 824 824 0
156 20241118 173700 58615667 824 824 824 824 0
157 20241118 173600 58615667 824 824 824 824 0
158 20241118 173500 58615667 824 824 824 824 0
159 20241118 173400 58615667 824 824 824 824 0
160 20241118 173300 58615667 824 824 824 824 0
161 20241118 173200 58615667 824 824 824 824 0
162 20241118 173100 58615667 824 824 824 824 0
163 20241118 173000 58615667 824 824 824 824 0
164 20241118 172900 58615667 824 824 824 824 0
165 20241118 172800 58615667 824 824 824 824 0
166 20241118 172700 58615667 824 824 824 824 0
167 20241118 172600 58615667 824 824 824 824 0
168 20241118 172500 58615667 824 824 824 824 0
169 20241118 172400 58615667 824 824 824 824 0
170 20241118 172300 58615667 824 824 824 824 0
171 20241118 172200 58615667 824 824 824 824 0
172 20241118 172100 58615667 824 824 824 824 0
173 20241118 172000 58615667 824 824 824 824 0
174 20241118 171900 58615667 824 824 824 824 0
175 20241118 171800 58615667 824 824 824 824 0
176 20241118 171700 58615667 824 824 824 824 0
177 20241118 171600 58615667 824 824 824 824 0
178 20241118 171500 58615667 824 824 824 824 0
179 20241118 171400 58615667 824 824 824 824 0
180 20241118 171300 58615667 824 824 824 824 0
181 20241118 171200 58615667 824 824 824 824 0
182 20241118 171100 58615667 824 824 824 824 596
183 20241118 171000 58615667 824 824 824 824 0
184 20241118 170900 58615667 824 824 824 824 0
185 20241118 170800 58615667 824 824 824 824 0
186 20241118 170700 58615667 824 824 824 824 0
187 20241118 170600 58615667 824 824 824 824 0
188 20241118 170500 58615667 824 824 824 824 0
189 20241118 170400 58615667 824 824 824 824 0
190 20241118 170300 58615667 824 824 824 824 0
191 20241118 170200 58615667 824 824 824 824 0
192 20241118 170100 58615667 824 824 824 824 0
193 20241118 170000 58615667 824 824 824 824 0
194 20241118 165900 58615667 824 824 824 824 0
195 20241118 165800 58615667 824 824 824 824 0
196 20241118 165700 58615667 824 824 824 824 0
197 20241118 165600 58615667 824 824 824 824 0
198 20241118 165500 58615667 824 824 824 824 0
199 20241118 165400 58615667 824 824 824 824 0
200 20241118 165300 58615667 824 824 824 824 0
201 20241118 165200 58615667 824 824 824 824 0
202 20241118 165100 58615667 824 824 824 824 0
203 20241118 165000 58615667 824 824 824 824 0
204 20241118 164900 58615667 824 824 824 824 0
205 20241118 164800 58615667 824 824 824 824 0
206 20241118 164700 58615667 824 824 824 824 0
207 20241118 164600 58615667 824 824 824 824 0
208 20241118 164500 58615667 824 824 824 824 0
209 20241118 164400 58615667 824 824 824 824 0
210 20241118 164300 58615667 824 824 824 824 0
211 20241118 164200 58615667 824 824 824 824 0
212 20241118 164100 58615667 824 824 824 824 596
213 20241118 164000 58615667 824 824 824 824 0
214 20241118 163900 58615667 824 824 824 824 0
215 20241118 163800 58615667 824 824 824 824 0
216 20241118 163700 58615667 824 824 824 824 0
217 20241118 163600 58615667 824 824 824 824 0
218 20241118 163500 58615667 824 824 824 824 0
219 20241118 163400 58615667 824 824 824 824 0
220 20241118 163300 58615667 824 824 824 824 0
221 20241118 163200 58615667 824 824 824 824 0
222 20241118 163100 58615667 824 824 824 824 0
223 20241118 163000 58615667 824 824 824 824 0
224 20241118 162900 58615667 824 824 824 824 0
225 20241118 162800 58615667 824 824 824 824 0
226 20241118 162700 58615667 824 824 824 824 0
227 20241118 162600 58615667 824 824 824 824 0
228 20241118 162500 58615667 824 824 824 824 0
229 20241118 162400 58615667 824 824 824 824 0
230 20241118 162300 58615667 824 824 824 824 0
231 20241118 162200 58615667 824 824 824 824 0
232 20241118 162100 58615667 824 824 824 824 0
233 20241118 162000 58615667 824 824 824 824 0
234 20241118 161900 58615667 824 824 824 824 0
235 20241118 161800 58615667 824 824 824 824 0
236 20241118 161700 58615667 824 824 824 824 0
237 20241118 161600 58615667 824 824 824 824 0
238 20241118 161500 58615667 824 824 824 824 0
239 20241118 161400 58615667 824 824 824 824 0
240 20241118 161300 58615667 824 824 824 824 0
241 20241118 161200 58615667 824 824 824 824 0
242 20241118 161100 58615667 824 824 824 824 596
243 20241118 161000 58615667 824 824 824 824 0
244 20241118 160900 58615667 824 824 824 824 0
245 20241118 160800 58615667 824 824 824 824 0
246 20241118 160700 58615667 824 824 824 824 0
247 20241118 160600 58615667 824 824 824 824 0
248 20241118 160500 58615667 824 824 824 824 0
249 20241118 160400 58615667 824 824 824 824 0
250 20241118 160300 58615667 824 824 824 824 0
251 20241118 160200 58615667 824 824 824 824 0
252 20241118 160100 58615667 824 824 824 824 0
253 20241118 160000 58615667 824 824 824 824 0
254 20241118 155900 58615667 824 824 824 824 0
255 20241118 155800 58615667 824 824 824 824 0
256 20241118 155700 58615667 824 824 824 824 0
257 20241118 155600 58615667 824 824 824 824 0
258 20241118 155500 58615667 824 824 824 824 0
259 20241118 155400 58615667 824 824 824 824 0
260 20241118 155300 58615667 824 824 824 824 0
261 20241118 155200 58615667 824 824 824 824 0
262 20241118 155100 58615667 824 824 824 824 0
263 20241118 155000 58615667 824 824 824 824 0
264 20241118 154900 58615667 824 824 824 824 0
265 20241118 154800 58615667 824 824 824 824 0
266 20241118 154700 58615667 824 824 824 824 0
267 20241118 154600 58615667 824 824 824 824 0
268 20241118 154500 58615667 824 824 824 824 0
269 20241118 154400 58615667 824 824 824 824 0
270 20241118 154300 58615667 824 824 824 824 0
271 20241118 154200 58615667 824 824 824 824 0
272 20241118 154100 58615667 824 824 824 824 596
273 20241118 154000 58615667 824 824 824 824 0
274 20241118 153900 58615667 824 824 824 824 0
275 20241118 153800 58615667 824 824 824 824 0
276 20241118 153700 58615667 824 824 824 824 0
277 20241118 153600 58615667 824 824 824 824 0
278 20241118 153500 58615667 824 824 824 824 0
279 20241118 153400 58615667 824 824 824 824 0
280 20241118 153300 58615667 824 824 824 824 0
281 20241118 153200 58615667 824 824 824 824 0
282 20241118 153100 58615667 824 824 824 824 0
283 20241118 153000 58615667 824 824 824 824 596
284 20241118 152900 58124563 825 825 825 825 0
285 20241118 152800 58124563 825 825 825 825 0
286 20241118 152700 58124563 825 825 825 825 0
287 20241118 152600 58124563 825 825 825 825 0
288 20241118 152500 58124563 825 825 825 825 0
289 20241118 152400 58124563 825 825 825 825 0
290 20241118 152300 58124563 825 825 825 825 0
291 20241118 152200 58124563 825 825 825 825 0
292 20241118 152100 58124563 825 825 825 825 0
293 20241118 152000 58124563 825 825 825 825 0
294 20241118 151900 58124563 825 827 827 824 1086
295 20241118 151800 57226836 827 827 827 827 1
296 20241118 151700 57226009 820 820 820 820 0
297 20241118 151600 57226009 820 820 820 820 2
298 20241118 151500 57224369 820 820 820 820 0
299 20241118 151400 57224369 820 820 820 820 500
300 20241118 151300 56814369 827 827 827 827 0
301 20241118 151200 56814369 827 827 827 827 700
302 20241118 151100 56235469 827 827 827 827 0
303 20241118 151000 56235469 827 827 827 827 0
304 20241118 150900 56235469 827 827 827 827 85
305 20241118 150800 56165174 827 827 827 827 0
306 20241118 150700 56165174 827 827 827 827 0
307 20241118 150600 56165174 827 827 827 827 0
308 20241118 150500 56165174 827 827 827 827 0
309 20241118 150400 56165174 827 827 827 827 34
310 20241118 150300 56137056 827 827 827 827 0
311 20241118 150200 56137056 827 827 827 827 0
312 20241118 150100 56137056 827 827 827 827 0
313 20241118 150000 56137056 827 827 827 827 0
314 20241118 145900 56137056 827 827 827 827 0
315 20241118 145800 56137056 827 828 828 824 1403
316 20241118 145700 54976789 827 823 827 823 1093
317 20241118 145600 54076678 821 821 821 821 130
318 20241118 145500 53969948 821 821 821 821 0
319 20241118 145400 53969948 821 821 821 821 0
320 20241118 145300 53969948 821 821 821 821 0
321 20241118 145200 53969948 821 821 821 821 0
322 20241118 145100 53969948 821 821 821 821 0
323 20241118 145000 53969948 821 821 821 821 0
324 20241118 144900 53969948 821 821 821 821 0
325 20241118 144800 53969948 821 821 821 821 0
326 20241118 144700 53969948 821 821 821 821 0
327 20241118 144600 53969948 821 821 821 821 0
328 20241118 144500 53969948 821 821 821 821 0
329 20241118 144400 53969948 821 819 821 819 55
330 20241118 144300 53924795 819 819 819 819 0
331 20241118 144200 53924795 819 819 819 819 0
332 20241118 144100 53924795 819 819 819 819 0
333 20241118 144000 53924795 819 819 819 819 82
334 20241118 143900 53857637 819 819 819 819 116
335 20241118 143800 53762633 816 816 816 816 235
336 20241118 143700 53570873 818 818 818 818 0
337 20241118 143600 53570873 818 818 818 818 0
338 20241118 143500 53570873 818 818 818 818 201
339 20241118 143400 53406455 818 818 818 818 32
340 20241118 143300 53380279 818 818 818 818 10
341 20241118 143200 53372099 818 818 818 818 0
342 20241118 143100 53372099 818 818 818 818 6
343 20241118 143000 53367191 818 818 818 818 1
344 20241118 142900 53366373 818 818 818 818 34
345 20241118 142800 53338561 819 819 819 819 1
346 20241118 142700 53337742 818 818 818 818 408
347 20241118 142600 53003998 815 815 815 815 0
348 20241118 142500 53003998 815 815 815 815 0
349 20241118 142400 53003998 815 815 815 815 500
350 20241118 142300 52596498 818 818 818 818 13
351 20241118 142200 52585864 818 818 818 818 3
352 20241118 142100 52583410 815 815 815 815 0
353 20241118 142000 52583410 815 815 815 815 704
354 20241118 141900 52009650 815 817 817 815 6000
355 20241118 141800 47113995 819 819 819 819 2564
356 20241118 141700 45014079 820 820 820 820 1292
357 20241118 141600 43954639 821 821 821 821 184
358 20241118 141500 43803575 822 822 822 822 0
359 20241118 141400 43803575 822 822 822 822 0
360 20241118 141300 43803575 822 822 822 822 0
361 20241118 141200 43803575 822 822 822 822 0
362 20241118 141100 43803575 822 822 822 822 0
363 20241118 141000 43803575 822 822 822 822 0
364 20241118 140900 43803575 822 822 822 822 0
365 20241118 140800 43803575 822 822 822 822 0
366 20241118 140700 43803575 822 822 822 822 7
367 20241118 140600 43797821 822 822 822 822 0
368 20241118 140500 43797821 822 822 822 822 50
369 20241118 140400 43756721 821 821 821 821 0
370 20241118 140300 43756721 821 821 821 821 16
371 20241118 140200 43743585 822 822 822 822 0
372 20241118 140100 43743585 822 822 822 822 0
373 20241118 140000 43743585 822 822 822 822 341
374 20241118 135900 43463283 822 822 822 822 0
375 20241118 135800 43463283 822 822 822 822 0
376 20241118 135700 43463283 822 822 822 822 0
377 20241118 135600 43463283 822 822 822 822 0
378 20241118 135500 43463283 822 822 822 822 467
379 20241118 135400 43079409 823 823 823 823 607
380 20241118 135300 42579848 823 823 823 823 0
381 20241118 135200 42579848 823 823 823 823 0
382 20241118 135100 42579848 823 823 823 823 0
383 20241118 135000 42579848 823 822 823 822 4
384 20241118 134900 42576559 822 822 822 822 2
385 20241118 134800 42574915 820 820 820 820 0
386 20241118 134700 42574915 820 820 820 820 1
387 20241118 134600 42574095 823 823 823 823 0
388 20241118 134500 42574095 823 823 823 823 0
389 20241118 134400 42574095 823 823 823 823 0
390 20241118 134300 42574095 823 823 823 823 0
391 20241118 134200 42574095 823 823 823 823 0
392 20241118 134100 42574095 823 823 823 823 0
393 20241118 134000 42574095 823 823 823 823 0
394 20241118 133900 42574095 823 823 823 823 0
395 20241118 133800 42574095 823 823 823 823 0
396 20241118 133700 42574095 823 823 823 823 0
397 20241118 133600 42574095 823 823 823 823 0
398 20241118 133500 42574095 823 823 823 823 0
399 20241118 133400 42574095 823 823 823 823 0
400 20241118 133300 42574095 823 823 823 823 0
401 20241118 133200 42574095 823 823 823 823 0
402 20241118 133100 42574095 823 823 823 823 0
403 20241118 133000 42574095 823 823 823 823 0
404 20241118 132900 42574095 823 823 823 823 0
405 20241118 132800 42574095 823 823 823 823 87
406 20241118 132700 42502494 823 823 823 823 0
407 20241118 132600 42502494 823 823 823 823 0
408 20241118 132500 42502494 823 823 823 823 0
409 20241118 132400 42502494 823 823 823 823 0
410 20241118 132300 42502494 823 823 823 823 0
411 20241118 132200 42502494 823 823 823 823 0
412 20241118 132100 42502494 823 823 823 823 0
413 20241118 132000 42502494 823 823 823 823 0
414 20241118 131900 42502494 823 823 823 823 0
415 20241118 131800 42502494 823 823 823 823 0
416 20241118 131700 42502494 823 823 823 823 0
417 20241118 131600 42502494 823 823 823 823 0
418 20241118 131500 42502494 823 823 823 823 0
419 20241118 131400 42502494 823 823 823 823 13
420 20241118 131300 42491795 823 823 823 823 0
421 20241118 131200 42491795 823 823 823 823 0
422 20241118 131100 42491795 823 823 823 823 1
423 20241118 131000 42490972 823 823 823 823 1
424 20241118 130900 42490149 823 823 823 823 0
425 20241118 130800 42490149 823 823 823 823 0
426 20241118 130700 42490149 823 823 823 823 0
427 20241118 130600 42490149 823 823 823 823 0
428 20241118 130500 42490149 823 823 823 823 0
429 20241118 130400 42490149 823 823 823 823 0
430 20241118 130300 42490149 823 823 823 823 275
431 20241118 130200 42263824 823 823 823 823 0
432 20241118 130100 42263824 823 823 823 823 0
433 20241118 130000 42263824 823 823 823 823 0
434 20241118 125900 42263824 823 823 823 823 1
435 20241118 125800 42263001 825 825 825 825 0
436 20241118 125700 42263001 825 825 825 825 0
437 20241118 125600 42263001 825 825 825 825 1
438 20241118 125500 42262176 825 825 825 825 0
439 20241118 125400 42262176 825 825 825 825 0
440 20241118 125300 42262176 825 825 825 825 0
441 20241118 125200 42262176 825 825 825 825 0
442 20241118 125100 42262176 825 825 825 825 0
443 20241118 125000 42262176 825 825 825 825 0
444 20241118 124900 42262176 825 825 825 825 0
445 20241118 124800 42262176 825 825 825 825 1
446 20241118 124700 42261351 823 823 823 823 0
447 20241118 124600 42261351 823 823 823 823 0
448 20241118 124500 42261351 823 822 823 822 248
449 20241118 124400 42057473 822 822 822 822 0
450 20241118 124300 42057473 822 822 822 822 1
451 20241118 124200 42056651 823 823 823 823 0
452 20241118 124100 42056651 823 823 823 823 0
453 20241118 124000 42056651 823 823 823 823 1
454 20241118 123900 42055828 822 822 822 822 0
455 20241118 123800 42055828 822 822 822 822 0
456 20241118 123700 42055828 822 822 822 822 84
457 20241118 123600 41986780 822 822 822 822 0
458 20241118 123500 41986780 822 822 822 822 17
459 20241118 123400 41972806 820 821 821 820 81
460 20241118 123300 41906358 820 820 820 820 0
461 20241118 123200 41906358 820 820 820 820 0
462 20241118 123100 41906358 820 820 820 820 0
463 20241118 123000 41906358 820 820 820 820 0
464 20241118 122900 41906358 820 820 820 820 0
465 20241118 122800 41906358 820 820 820 820 0
466 20241118 122700 41906358 820 820 820 820 0
467 20241118 122600 41906358 820 820 820 820 0
468 20241118 122500 41906358 820 820 820 820 0
469 20241118 122400 41906358 820 820 820 820 0
470 20241118 122300 41906358 820 820 820 820 0
471 20241118 122200 41906358 820 820 820 820 0
472 20241118 122100 41906358 820 820 820 820 0
473 20241118 122000 41906358 820 820 820 820 0
474 20241118 121900 41906358 820 820 820 820 0
475 20241118 121800 41906358 820 820 820 820 0
476 20241118 121700 41906358 820 820 820 820 311
477 20241118 121600 41651338 820 820 820 820 0
478 20241118 121500 41651338 820 820 820 820 0
479 20241118 121400 41651338 820 820 820 820 0
480 20241118 121300 41651338 820 820 820 820 0
481 20241118 121200 41651338 820 820 820 820 0
482 20241118 121100 41651338 820 820 820 820 0
483 20241118 121000 41651338 820 820 820 820 0
484 20241118 120900 41651338 820 820 820 820 0
485 20241118 120800 41651338 820 820 820 820 0
486 20241118 120700 41651338 820 820 820 820 0
487 20241118 120600 41651338 820 820 820 820 0
488 20241118 120500 41651338 820 820 820 820 0
489 20241118 120400 41651338 820 820 820 820 0
490 20241118 120300 41651338 820 820 820 820 0
491 20241118 120200 41651338 820 820 820 820 0
492 20241118 120100 41651338 820 820 820 820 0
493 20241118 120000 41651338 820 820 820 820 0
494 20241118 115900 41651338 820 820 820 820 0
495 20241118 115800 41651338 820 820 820 820 0
496 20241118 115700 41651338 820 820 820 820 1
497 20241118 115600 41650518 820 820 820 820 284
498 20241118 115500 41417638 820 820 820 820 0
499 20241118 115400 41417638 820 821 821 820 1610
500 20241118 115300 40097186 821 821 821 821 0
501 20241118 115200 40097186 821 821 821 821 0
502 20241118 115100 40097186 821 821 821 821 12
503 20241118 115000 40087334 822 822 822 822 3
504 20241118 114900 40084868 821 821 821 821 0
505 20241118 114800 40084868 821 821 821 821 0
506 20241118 114700 40084868 821 821 821 821 358
507 20241118 114600 39790950 821 821 821 821 0
508 20241118 114500 39790950 821 821 821 821 171
509 20241118 114400 39650559 820 820 820 820 0
510 20241118 114300 39650559 820 820 820 820 0
511 20241118 114200 39650559 820 820 820 820 50
512 20241118 114100 39609559 820 820 820 820 0
513 20241118 114000 39609559 820 821 821 820 4498
514 20241118 113900 35916728 822 822 822 822 0
515 20241118 113800 35916728 822 822 822 822 10
516 20241118 113700 35908508 822 822 822 822 20
517 20241118 113600 35892068 822 822 822 822 0
518 20241118 113500 35892068 822 822 822 822 0
519 20241118 113400 35892068 822 822 822 822 0
520 20241118 113300 35892068 822 822 822 822 0
521 20241118 113200 35892068 822 822 822 822 0
522 20241118 113100 35892068 822 822 822 822 0
523 20241118 113000 35892068 822 822 822 822 0
524 20241118 112900 35892068 822 822 822 822 127
525 20241118 112800 35787674 822 822 822 822 0
526 20241118 112700 35787674 822 822 822 822 2
527 20241118 112600 35786030 823 823 823 823 0
528 20241118 112500 35786030 823 823 823 823 0
529 20241118 112400 35786030 823 823 823 823 0
530 20241118 112300 35786030 823 823 823 823 0
531 20241118 112200 35786030 823 823 823 823 16
532 20241118 112100 35772862 823 823 823 823 1173
533 20241118 112000 34807483 823 823 823 823 0
534 20241118 111900 34807483 823 823 823 823 0
535 20241118 111800 34807483 823 823 823 823 2
536 20241118 111700 34805837 823 823 823 823 72
537 20241118 111600 34746581 823 823 823 823 0
538 20241118 111500 34746581 823 823 823 822 1753
539 20241118 111400 33303879 829 829 829 829 0
540 20241118 111300 33303879 829 829 829 829 0
541 20241118 111200 33303879 829 829 829 829 0
542 20241118 111100 33303879 829 829 829 829 0
543 20241118 111000 33303879 829 829 829 829 0
544 20241118 110900 33303879 829 829 829 829 0
545 20241118 110800 33303879 829 829 829 829 0
546 20241118 110700 33303879 829 829 829 829 21
547 20241118 110600 33286470 828 828 828 828 0
548 20241118 110500 33286470 828 828 828 828 200
549 20241118 110400 33120870 828 828 828 828 32
550 20241118 110300 33094374 828 828 828 828 2
551 20241118 110200 33092718 823 823 823 823 0
552 20241118 110100 33092718 823 823 823 823 102
553 20241118 110000 33008772 822 822 822 822 0
554 20241118 105900 33008772 822 822 822 822 0
555 20241118 105800 33008772 822 822 822 822 0
556 20241118 105700 33008772 822 822 822 822 0
557 20241118 105600 33008772 822 822 822 822 0
558 20241118 105500 33008772 822 822 822 822 0
559 20241118 105400 33008772 822 822 822 822 0
560 20241118 105300 33008772 822 822 822 822 0
561 20241118 105200 33008772 822 822 822 822 0
562 20241118 105100 33008772 822 822 822 822 0
563 20241118 105000 33008772 822 824 824 822 300
564 20241118 104900 32762055 830 830 830 830 0
565 20241118 104800 32762055 830 830 830 830 6
566 20241118 104700 32757075 830 830 830 830 13
567 20241118 104600 32746285 830 830 830 830 0
568 20241118 104500 32746285 830 830 830 830 92
569 20241118 104400 32669925 830 829 830 829 609
570 20241118 104300 32164475 829 829 829 829 61
571 20241118 104200 32113906 829 829 829 829 3
572 20241118 104100 32111419 823 823 823 823 0
573 20241118 104000 32111419 823 823 823 823 0
574 20241118 103900 32111419 823 823 823 823 0
575 20241118 103800 32111419 823 823 823 823 0
576 20241118 103700 32111419 823 823 823 823 0
577 20241118 103600 32111419 823 823 823 823 0
578 20241118 103500 32111419 823 823 823 823 0
579 20241118 103400 32111419 823 823 823 823 0
580 20241118 103300 32111419 823 823 823 823 0
581 20241118 103200 32111419 823 823 823 823 0
582 20241118 103100 32111419 823 823 823 823 0
583 20241118 103000 32111419 823 823 823 823 0
584 20241118 102900 32111419 823 823 823 823 0
585 20241118 102800 32111419 823 823 823 823 1
586 20241118 102700 32110596 823 823 823 823 0
587 20241118 102600 32110596 823 823 823 823 0
588 20241118 102500 32110596 823 823 823 823 168
589 20241118 102400 31972332 825 825 825 825 0
590 20241118 102300 31972332 825 823 825 823 4371
591 20241118 102200 28372333 820 820 820 820 0
592 20241118 102100 28372333 820 820 820 820 0
593 20241118 102000 28372333 820 820 820 820 0
594 20241118 101900 28372333 820 820 820 820 2
595 20241118 101800 28370693 817 817 817 817 0
596 20241118 101700 28370693 817 817 817 817 50
597 20241118 101600 28329843 817 820 820 817 23
598 20241118 101500 28310986 821 821 821 821 0
599 20241118 101400 28310986 821 821 821 821 41
600 20241118 101300 28277325 821 821 821 821 46
601 20241118 101200 28239559 821 821 821 821 72
602 20241118 101100 28180447 821 820 821 820 12
603 20241118 101000 28170606 823 823 823 820 566
604 20241118 100900 27706179 823 823 823 823 0
605 20241118 100800 27706179 823 823 823 823 0
606 20241118 100700 27706179 823 823 823 823 2
607 20241118 100600 27704533 821 821 821 821 3
608 20241118 100500 27702070 823 823 823 823 0
609 20241118 100400 27702070 823 823 823 823 0
610 20241118 100300 27702070 823 823 823 823 0
611 20241118 100200 27702070 823 823 823 823 10
612 20241118 100100 27693840 820 823 823 820 4661
613 20241118 100000 23868766 823 823 823 823 10
614 20241118 095900 23860536 823 823 823 823 0
615 20241118 095800 23860536 823 823 823 823 0
616 20241118 095700 23860536 823 823 823 823 0
617 20241118 095600 23860536 823 823 823 823 0
618 20241118 095500 23860536 823 823 823 823 0
619 20241118 095400 23860536 823 823 823 823 0
620 20241118 095300 23860536 823 823 823 823 0
621 20241118 095200 23860536 823 823 823 823 0
622 20241118 095100 23860536 823 823 823 823 1463
623 20241118 095000 22656487 822 822 822 822 0
624 20241118 094900 22656487 822 822 822 822 23
625 20241118 094800 22637581 829 829 829 829 23
626 20241118 094700 22618514 829 830 830 822 70
627 20241118 094600 22560819 830 830 830 830 139
628 20241118 094500 22445449 830 830 830 830 32
629 20241118 094400 22418889 830 830 830 830 20
630 20241118 094300 22402289 831 831 831 831 0
631 20241118 094200 22402289 831 831 831 831 0
632 20241118 094100 22402289 831 831 831 831 0
633 20241118 094000 22402289 831 831 831 831 0
634 20241118 093900 22402289 831 831 831 831 0
635 20241118 093800 22402289 831 831 831 831 0
636 20241118 093700 22402289 831 831 831 831 0
637 20241118 093600 22402289 831 831 831 831 0
638 20241118 093500 22402289 831 831 831 831 1000
639 20241118 093400 21571289 831 831 831 831 54
640 20241118 093300 21526415 831 831 831 831 0
641 20241118 093200 21526415 831 831 831 831 1001
642 20241118 093100 20694584 831 831 831 831 82
643 20241118 093000 20626442 831 831 831 831 20
644 20241118 092900 20609822 825 825 825 825 242
645 20241118 092800 20410172 821 821 821 821 0
646 20241118 092700 20410172 821 821 821 821 0
647 20241118 092600 20410172 821 820 821 820 1781
648 20241118 092500 18949702 820 820 820 820 107
649 20241118 092400 18861962 820 819 820 819 18
650 20241118 092300 18847216 819 819 819 819 100
651 20241118 092200 18765316 819 822 822 819 1193
652 20241118 092100 17786463 822 822 822 822 0
653 20241118 092000 17786463 822 822 822 822 15
654 20241118 091900 17774133 834 834 834 834 2
655 20241118 091800 17772465 834 834 834 834 12
656 20241118 091700 17762457 834 834 834 834 189
657 20241118 091600 17604831 834 835 835 834 133
658 20241118 091500 17493809 835 834 835 834 47
659 20241118 091400 17454586 840 840 840 840 0
660 20241118 091300 17454586 840 836 840 836 1177
661 20241118 091200 16468032 840 840 840 840 4
662 20241118 091100 16464672 822 822 822 822 1000
663 20241118 091000 15642672 815 815 815 815 1
664 20241118 090900 15641857 858 858 858 858 0
665 20241118 090800 15641857 858 857 858 857 176
666 20241118 090700 15490902 810 810 810 810 0
667 20241118 090600 15490902 810 810 810 810 0
668 20241118 090500 15490902 810 810 810 810 1
669 20241118 090400 15490092 810 810 810 810 50
670 20241118 090300 15449592 820 812 820 810 3077
671 20241118 090200 12953984 820 820 820 820 222
672 20241118 090100 12771944 820 820 820 820 101
673 20241118 090000 12689124 812 812 812 812 15627