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

674
123010/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201200,45247680,500,500,500,500,1599
20241118,201100,45247680,500,500,500,500,0
20241118,201000,45247680,500,500,500,500,0
20241118,200900,45247680,500,500,500,500,0
20241118,200800,45247680,500,500,500,500,0
20241118,200700,45247680,500,500,500,500,0
20241118,200600,45247680,500,500,500,500,0
20241118,200500,45247680,500,500,500,500,0
20241118,200400,45247680,500,500,500,500,0
20241118,200300,45247680,500,500,500,500,0
20241118,200200,45247680,500,500,500,500,0
20241118,200100,45247680,500,500,500,500,0
20241118,200000,45247680,500,500,500,500,0
20241118,195900,45247680,500,500,500,500,0
20241118,195800,45247680,500,500,500,500,0
20241118,195700,45247680,500,500,500,500,0
20241118,195600,45247680,500,500,500,500,0
20241118,195500,45247680,500,500,500,500,0
20241118,195400,45247680,500,500,500,500,0
20241118,195300,45247680,500,500,500,500,0
20241118,195200,45247680,500,500,500,500,0
20241118,195100,45247680,500,500,500,500,0
20241118,195000,45247680,500,500,500,500,0
20241118,194900,45247680,500,500,500,500,0
20241118,194800,45247680,500,500,500,500,0
20241118,194700,45247680,500,500,500,500,0
20241118,194600,45247680,500,500,500,500,0
20241118,194500,45247680,500,500,500,500,0
20241118,194400,45247680,500,500,500,500,0
20241118,194300,45247680,500,500,500,500,0
20241118,194200,45247680,500,500,500,500,1599
20241118,194100,45247680,500,500,500,500,0
20241118,194000,45247680,500,500,500,500,0
20241118,193900,45247680,500,500,500,500,0
20241118,193800,45247680,500,500,500,500,0
20241118,193700,45247680,500,500,500,500,0
20241118,193600,45247680,500,500,500,500,0
20241118,193500,45247680,500,500,500,500,0
20241118,193400,45247680,500,500,500,500,0
20241118,193300,45247680,500,500,500,500,0
20241118,193200,45247680,500,500,500,500,0
20241118,193100,45247680,500,500,500,500,0
20241118,193000,45247680,500,500,500,500,0
20241118,192900,45247680,500,500,500,500,0
20241118,192800,45247680,500,500,500,500,0
20241118,192700,45247680,500,500,500,500,0
20241118,192600,45247680,500,500,500,500,0
20241118,192500,45247680,500,500,500,500,0
20241118,192400,45247680,500,500,500,500,0
20241118,192300,45247680,500,500,500,500,0
20241118,192200,45247680,500,500,500,500,0
20241118,192100,45247680,500,500,500,500,0
20241118,192000,45247680,500,500,500,500,0
20241118,191900,45247680,500,500,500,500,0
20241118,191800,45247680,500,500,500,500,0
20241118,191700,45247680,500,500,500,500,0
20241118,191600,45247680,500,500,500,500,0
20241118,191500,45247680,500,500,500,500,0
20241118,191400,45247680,500,500,500,500,0
20241118,191300,45247680,500,500,500,500,0
20241118,191200,45247680,500,500,500,500,1599
20241118,191100,45247680,500,500,500,500,0
20241118,191000,45247680,500,500,500,500,0
20241118,190900,45247680,500,500,500,500,0
20241118,190800,45247680,500,500,500,500,0
20241118,190700,45247680,500,500,500,500,0
20241118,190600,45247680,500,500,500,500,0
20241118,190500,45247680,500,500,500,500,0
20241118,190400,45247680,500,500,500,500,0
20241118,190300,45247680,500,500,500,500,0
20241118,190200,45247680,500,500,500,500,0
20241118,190100,45247680,500,500,500,500,0
20241118,190000,45247680,500,500,500,500,0
20241118,185900,45247680,500,500,500,500,0
20241118,185800,45247680,500,500,500,500,0
20241118,185700,45247680,500,500,500,500,0
20241118,185600,45247680,500,500,500,500,0
20241118,185500,45247680,500,500,500,500,0
20241118,185400,45247680,500,500,500,500,0
20241118,185300,45247680,500,500,500,500,0
20241118,185200,45247680,500,500,500,500,0
20241118,185100,45247680,500,500,500,500,0
20241118,185000,45247680,500,500,500,500,0
20241118,184900,45247680,500,500,500,500,0
20241118,184800,45247680,500,500,500,500,0
20241118,184700,45247680,500,500,500,500,0
20241118,184600,45247680,500,500,500,500,0
20241118,184500,45247680,500,500,500,500,0
20241118,184400,45247680,500,500,500,500,0
20241118,184300,45247680,500,500,500,500,0
20241118,184200,45247680,500,500,500,500,1599
20241118,184100,45247680,500,500,500,500,0
20241118,184000,45247680,500,500,500,500,0
20241118,183900,45247680,500,500,500,500,0
20241118,183800,45247680,500,500,500,500,0
20241118,183700,45247680,500,500,500,500,0
20241118,183600,45247680,500,500,500,500,0
20241118,183500,45247680,500,500,500,500,0
20241118,183400,45247680,500,500,500,500,0
20241118,183300,45247680,500,500,500,500,0
20241118,183200,45247680,500,500,500,500,0
20241118,183100,45247680,500,500,500,500,0
20241118,183000,45247680,500,500,500,500,0
20241118,182900,45247680,500,500,500,500,0
20241118,182800,45247680,500,500,500,500,0
20241118,182700,45247680,500,500,500,500,0
20241118,182600,45247680,500,500,500,500,0
20241118,182500,45247680,500,500,500,500,0
20241118,182400,45247680,500,500,500,500,0
20241118,182300,45247680,500,500,500,500,0
20241118,182200,45247680,500,500,500,500,0
20241118,182100,45247680,500,500,500,500,0
20241118,182000,45247680,500,500,500,500,0
20241118,181900,45247680,500,500,500,500,0
20241118,181800,45247680,500,500,500,500,0
20241118,181700,45247680,500,500,500,500,0
20241118,181600,45247680,500,500,500,500,0
20241118,181500,45247680,500,500,500,500,0
20241118,181400,45247680,500,500,500,500,0
20241118,181300,45247680,500,500,500,500,0
20241118,181200,45247680,500,500,500,500,1599
20241118,181100,45247680,500,500,500,500,0
20241118,181000,45247680,500,500,500,500,0
20241118,180900,45247680,500,500,500,500,0
20241118,180800,45247680,500,500,500,500,0
20241118,180700,45247680,500,500,500,500,0
20241118,180600,45247680,500,500,500,500,0
20241118,180500,45247680,500,500,500,500,0
20241118,180400,45247680,500,500,500,500,0
20241118,180300,45247680,500,500,500,500,0
20241118,180200,45247680,500,500,500,500,0
20241118,180100,45247680,500,500,500,500,0
20241118,180000,45247680,500,500,500,500,0
20241118,175900,45247680,500,500,500,500,0
20241118,175800,45247680,500,500,500,500,0
20241118,175700,45247680,500,500,500,500,0
20241118,175600,45247680,500,500,500,500,0
20241118,175500,45247680,500,500,500,500,0
20241118,175400,45247680,500,500,500,500,0
20241118,175300,45247680,500,500,500,500,0
20241118,175200,45247680,500,500,500,500,0
20241118,175100,45247680,500,500,500,500,0
20241118,175000,45247680,500,500,500,500,0
20241118,174900,45247680,500,500,500,500,0
20241118,174800,45247680,500,500,500,500,0
20241118,174700,45247680,500,500,500,500,0
20241118,174600,45247680,500,500,500,500,0
20241118,174500,45247680,500,500,500,500,0
20241118,174400,45247680,500,500,500,500,0
20241118,174300,45247680,500,500,500,500,0
20241118,174200,45247680,500,500,500,500,1599
20241118,174100,45247680,500,500,500,500,0
20241118,174000,45247680,500,500,500,500,0
20241118,173900,45247680,500,500,500,500,0
20241118,173800,45247680,500,500,500,500,0
20241118,173700,45247680,500,500,500,500,0
20241118,173600,45247680,500,500,500,500,0
20241118,173500,45247680,500,500,500,500,0
20241118,173400,45247680,500,500,500,500,0
20241118,173300,45247680,500,500,500,500,0
20241118,173200,45247680,500,500,500,500,0
20241118,173100,45247680,500,500,500,500,0
20241118,173000,45247680,500,500,500,500,0
20241118,172900,45247680,500,500,500,500,0
20241118,172800,45247680,500,500,500,500,0
20241118,172700,45247680,500,500,500,500,0
20241118,172600,45247680,500,500,500,500,0
20241118,172500,45247680,500,500,500,500,0
20241118,172400,45247680,500,500,500,500,0
20241118,172300,45247680,500,500,500,500,0
20241118,172200,45247680,500,500,500,500,0
20241118,172100,45247680,500,500,500,500,0
20241118,172000,45247680,500,500,500,500,0
20241118,171900,45247680,500,500,500,500,0
20241118,171800,45247680,500,500,500,500,0
20241118,171700,45247680,500,500,500,500,0
20241118,171600,45247680,500,500,500,500,0
20241118,171500,45247680,500,500,500,500,0
20241118,171400,45247680,500,500,500,500,0
20241118,171300,45247680,500,500,500,500,0
20241118,171200,45247680,500,500,500,500,1599
20241118,171100,45247680,500,500,500,500,0
20241118,171000,45247680,500,500,500,500,0
20241118,170900,45247680,500,500,500,500,0
20241118,170800,45247680,500,500,500,500,0
20241118,170700,45247680,500,500,500,500,0
20241118,170600,45247680,500,500,500,500,0
20241118,170500,45247680,500,500,500,500,0
20241118,170400,45247680,500,500,500,500,0
20241118,170300,45247680,500,500,500,500,0
20241118,170200,45247680,500,500,500,500,0
20241118,170100,45247680,500,500,500,500,0
20241118,170000,45247680,500,500,500,500,0
20241118,165900,45247680,500,500,500,500,0
20241118,165800,45247680,500,500,500,500,0
20241118,165700,45247680,500,500,500,500,0
20241118,165600,45247680,500,500,500,500,0
20241118,165500,45247680,500,500,500,500,0
20241118,165400,45247680,500,500,500,500,0
20241118,165300,45247680,500,500,500,500,0
20241118,165200,45247680,500,500,500,500,0
20241118,165100,45247680,500,500,500,500,0
20241118,165000,45247680,500,500,500,500,0
20241118,164900,45247680,500,500,500,500,0
20241118,164800,45247680,500,500,500,500,0
20241118,164700,45247680,500,500,500,500,0
20241118,164600,45247680,500,500,500,500,0
20241118,164500,45247680,500,500,500,500,0
20241118,164400,45247680,500,500,500,500,0
20241118,164300,45247680,500,500,500,500,0
20241118,164200,45247680,500,500,500,500,1599
20241118,164100,45247680,500,500,500,500,0
20241118,164000,45247680,500,500,500,500,0
20241118,163900,45247680,500,500,500,500,0
20241118,163800,45247680,500,500,500,500,0
20241118,163700,45247680,500,500,500,500,0
20241118,163600,45247680,500,500,500,500,0
20241118,163500,45247680,500,500,500,500,0
20241118,163400,45247680,500,500,500,500,0
20241118,163300,45247680,500,500,500,500,0
20241118,163200,45247680,500,500,500,500,0
20241118,163100,45247680,500,500,500,500,0
20241118,163000,45247680,500,500,500,500,0
20241118,162900,45247680,500,500,500,500,0
20241118,162800,45247680,500,500,500,500,0
20241118,162700,45247680,500,500,500,500,0
20241118,162600,45247680,500,500,500,500,0
20241118,162500,45247680,500,500,500,500,0
20241118,162400,45247680,500,500,500,500,0
20241118,162300,45247680,500,500,500,500,0
20241118,162200,45247680,500,500,500,500,0
20241118,162100,45247680,500,500,500,500,0
20241118,162000,45247680,500,500,500,500,0
20241118,161900,45247680,500,500,500,500,0
20241118,161800,45247680,500,500,500,500,0
20241118,161700,45247680,500,500,500,500,0
20241118,161600,45247680,500,500,500,500,0
20241118,161500,45247680,500,500,500,500,0
20241118,161400,45247680,500,500,500,500,0
20241118,161300,45247680,500,500,500,500,0
20241118,161200,45247680,500,500,500,500,1599
20241118,161100,45247680,500,500,500,500,0
20241118,161000,45247680,500,500,500,500,0
20241118,160900,45247680,500,500,500,500,0
20241118,160800,45247680,500,500,500,500,0
20241118,160700,45247680,500,500,500,500,0
20241118,160600,45247680,500,500,500,500,0
20241118,160500,45247680,500,500,500,500,0
20241118,160400,45247680,500,500,500,500,0
20241118,160300,45247680,500,500,500,500,0
20241118,160200,45247680,500,500,500,500,0
20241118,160100,45247680,500,500,500,500,0
20241118,160000,45247680,500,500,500,500,0
20241118,155900,45247680,500,500,500,500,0
20241118,155800,45247680,500,500,500,500,0
20241118,155700,45247680,500,500,500,500,0
20241118,155600,45247680,500,500,500,500,0
20241118,155500,45247680,500,500,500,500,0
20241118,155400,45247680,500,500,500,500,0
20241118,155300,45247680,500,500,500,500,0
20241118,155200,45247680,500,500,500,500,0
20241118,155100,45247680,500,500,500,500,0
20241118,155000,45247680,500,500,500,500,0
20241118,154900,45247680,500,500,500,500,0
20241118,154800,45247680,500,500,500,500,0
20241118,154700,45247680,500,500,500,500,0
20241118,154600,45247680,500,500,500,500,0
20241118,154500,45247680,500,500,500,500,0
20241118,154400,45247680,500,500,500,500,0
20241118,154300,45247680,500,500,500,500,0
20241118,154200,45247680,500,500,500,500,1599
20241118,154100,45247680,500,500,500,500,0
20241118,154000,45247680,500,500,500,500,0
20241118,153900,45247680,500,500,500,500,0
20241118,153800,45247680,500,500,500,500,0
20241118,153700,45247680,500,500,500,500,0
20241118,153600,45247680,500,500,500,500,0
20241118,153500,45247680,500,500,500,500,0
20241118,153400,45247680,500,500,500,500,0
20241118,153300,45247680,500,500,500,500,0
20241118,153200,45247680,500,500,500,500,0
20241118,153100,45247680,500,500,500,500,0
20241118,153000,45247680,500,500,500,500,1599
20241118,152900,44448180,500,500,500,500,0
20241118,152800,44448180,500,500,500,500,0
20241118,152700,44448180,500,500,500,500,0
20241118,152600,44448180,500,500,500,500,0
20241118,152500,44448180,500,500,500,500,0
20241118,152400,44448180,500,500,500,500,0
20241118,152300,44448180,500,500,500,500,0
20241118,152200,44448180,500,500,500,500,0
20241118,152100,44448180,500,500,500,500,0
20241118,152000,44448180,500,500,500,500,0
20241118,151900,44448180,500,500,500,500,0
20241118,151800,44448180,500,500,500,500,0
20241118,151700,44448180,500,500,500,500,0
20241118,151600,44448180,500,500,500,500,0
20241118,151500,44448180,500,500,500,500,0
20241118,151400,44448180,500,500,500,500,10
20241118,151300,44443180,500,500,500,500,0
20241118,151200,44443180,500,500,500,500,0
20241118,151100,44443180,500,500,500,500,1
20241118,151000,44442680,500,497,500,497,62
20241118,150900,44411860,497,497,497,497,328
20241118,150800,44248844,497,497,497,497,10
20241118,150700,44243874,497,497,497,497,0
20241118,150600,44243874,497,497,497,497,0
20241118,150500,44243874,497,497,497,497,0
20241118,150400,44243874,497,497,497,497,78
20241118,150300,44205108,497,497,497,497,0
20241118,150200,44205108,497,497,497,497,0
20241118,150100,44205108,497,497,497,497,0
20241118,150000,44205108,497,497,497,497,765
20241118,145900,43824903,497,497,497,497,0
20241118,145800,43824903,497,497,497,497,0
20241118,145700,43824903,497,497,497,497,0
20241118,145600,43824903,497,497,497,497,0
20241118,145500,43824903,497,497,497,497,0
20241118,145400,43824903,497,497,497,497,0
20241118,145300,43824903,497,497,497,497,0
20241118,145200,43824903,497,497,497,497,0
20241118,145100,43824903,497,497,497,497,0
20241118,145000,43824903,497,497,497,497,0
20241118,144900,43824903,497,497,497,497,0
20241118,144800,43824903,497,497,497,497,0
20241118,144700,43824903,497,497,497,497,0
20241118,144600,43824903,497,497,497,497,1
20241118,144500,43824406,494,494,494,494,0
20241118,144400,43824406,494,494,494,494,5725
20241118,144300,40996256,494,494,494,494,0
20241118,144200,40996256,494,494,494,494,0
20241118,144100,40996256,494,494,494,494,98
20241118,144000,40947844,494,494,494,494,102
20241118,143900,40897456,494,494,494,494,130
20241118,143800,40833236,494,496,496,494,2445
20241118,143700,39625355,495,495,495,495,0
20241118,143600,39625355,495,495,495,495,0
20241118,143500,39625355,495,495,495,495,502
20241118,143400,39376865,495,495,495,495,0
20241118,143300,39376865,495,494,495,494,120
20241118,143200,39317565,495,495,495,495,11
20241118,143100,39312120,495,495,495,495,20
20241118,143000,39302220,495,495,495,495,0
20241118,142900,39302220,495,495,495,495,0
20241118,142800,39302220,495,495,495,495,0
20241118,142700,39302220,495,495,495,495,100
20241118,142600,39252720,495,495,495,495,200
20241118,142500,39153720,495,495,495,495,259
20241118,142400,39025515,495,495,495,495,202
20241118,142300,38925525,495,495,495,495,438
20241118,142200,38708715,496,496,496,496,0
20241118,142100,38708715,496,496,496,496,0
20241118,142000,38708715,496,496,496,496,0
20241118,141900,38708715,496,496,496,496,0
20241118,141800,38708715,496,496,496,496,0
20241118,141700,38708715,496,496,496,496,0
20241118,141600,38708715,496,496,496,496,0
20241118,141500,38708715,496,496,496,496,0
20241118,141400,38708715,496,496,496,496,0
20241118,141300,38708715,496,496,496,496,0
20241118,141200,38708715,496,496,496,496,2140
20241118,141100,37647275,497,497,497,497,0
20241118,141000,37647275,497,497,497,497,0
20241118,140900,37647275,497,497,497,497,50
20241118,140800,37622425,497,497,497,497,0
20241118,140700,37622425,497,497,497,497,0
20241118,140600,37622425,497,497,497,497,20
20241118,140500,37612485,497,497,497,497,200
20241118,140400,37513085,497,497,497,497,0
20241118,140300,37513085,497,497,497,497,0
20241118,140200,37513085,497,497,497,497,257
20241118,140100,37385356,498,498,498,498,0
20241118,140000,37385356,498,498,498,498,0
20241118,135900,37385356,498,498,498,498,0
20241118,135800,37385356,498,498,498,498,0
20241118,135700,37385356,498,498,498,498,0
20241118,135600,37385356,498,498,498,498,0
20241118,135500,37385356,498,498,498,498,8
20241118,135400,37381372,496,496,496,496,0
20241118,135300,37381372,496,496,496,496,0
20241118,135200,37381372,496,498,498,496,264
20241118,135100,37250341,496,496,496,496,0
20241118,135000,37250341,496,496,496,496,0
20241118,134900,37250341,496,497,497,496,211
20241118,134800,37145476,498,499,499,498,1184
20241118,134700,36555835,499,499,499,499,1
20241118,134600,36555336,502,502,502,502,208
20241118,134500,36450920,502,502,502,502,20
20241118,134400,36440880,498,498,498,498,0
20241118,134300,36440880,498,498,498,498,0
20241118,134200,36440880,498,498,498,498,0
20241118,134100,36440880,498,498,498,498,0
20241118,134000,36440880,498,498,498,498,0
20241118,133900,36440880,498,499,499,498,7
20241118,133800,36437388,499,499,499,498,1812
20241118,133700,35533218,499,499,499,499,0
20241118,133600,35533218,499,500,500,499,62
20241118,133500,35502220,502,502,502,502,0
20241118,133400,35502220,502,502,502,502,0
20241118,133300,35502220,502,502,502,502,539
20241118,133200,35231642,502,502,502,502,19
20241118,133100,35222104,502,502,502,502,0
20241118,133000,35222104,502,502,502,502,0
20241118,132900,35222104,502,502,502,502,0
20241118,132800,35222104,502,502,502,502,0
20241118,132700,35222104,502,502,502,502,0
20241118,132600,35222104,502,502,502,502,0
20241118,132500,35222104,502,502,502,502,0
20241118,132400,35222104,502,502,502,502,0
20241118,132300,35222104,502,502,502,502,0
20241118,132200,35222104,502,502,502,502,0
20241118,132100,35222104,502,502,502,502,0
20241118,132000,35222104,502,502,502,502,0
20241118,131900,35222104,502,502,502,502,0
20241118,131800,35222104,502,502,502,502,0
20241118,131700,35222104,502,502,502,502,0
20241118,131600,35222104,502,502,502,502,0
20241118,131500,35222104,502,502,502,502,0
20241118,131400,35222104,502,502,502,502,0
20241118,131300,35222104,502,502,502,502,0
20241118,131200,35222104,502,502,502,502,0
20241118,131100,35222104,502,502,502,502,0
20241118,131000,35222104,502,502,502,502,1319
20241118,130900,34559966,503,503,503,503,0
20241118,130800,34559966,503,503,503,503,0
20241118,130700,34559966,503,503,503,503,0
20241118,130600,34559966,503,503,503,503,0
20241118,130500,34559966,503,503,503,503,1
20241118,130400,34559463,504,504,504,504,0
20241118,130300,34559463,504,504,504,504,0
20241118,130200,34559463,504,504,504,504,0
20241118,130100,34559463,504,504,504,504,0
20241118,130000,34559463,504,504,504,504,0
20241118,125900,34559463,504,504,504,504,0
20241118,125800,34559463,504,504,504,504,32
20241118,125700,34543335,504,504,504,504,0
20241118,125600,34543335,504,504,504,504,0
20241118,125500,34543335,504,504,504,504,0
20241118,125400,34543335,504,504,504,504,1
20241118,125300,34542831,502,502,502,502,0
20241118,125200,34542831,502,502,502,502,5
20241118,125100,34540321,502,502,502,502,0
20241118,125000,34540321,502,502,502,502,0
20241118,124900,34540321,502,502,502,502,0
20241118,124800,34540321,502,502,502,502,0
20241118,124700,34540321,502,502,502,502,0
20241118,124600,34540321,502,502,502,502,0
20241118,124500,34540321,502,502,502,502,18
20241118,124400,34531285,503,503,503,503,5
20241118,124300,34528770,504,504,504,504,4
20241118,124200,34526754,502,502,502,502,0
20241118,124100,34526754,502,502,502,502,0
20241118,124000,34526754,502,502,502,502,0
20241118,123900,34526754,502,502,502,502,0
20241118,123800,34526754,502,502,502,502,0
20241118,123700,34526754,502,502,502,502,0
20241118,123600,34526754,502,502,502,502,0
20241118,123500,34526754,502,502,502,502,0
20241118,123400,34526754,502,502,502,502,0
20241118,123300,34526754,502,502,502,502,0
20241118,123200,34526754,502,502,502,502,0
20241118,123100,34526754,502,502,502,502,0
20241118,123000,34526754,502,503,503,502,539
20241118,122900,34255646,505,505,505,505,4
20241118,122800,34253626,503,503,503,503,0
20241118,122700,34253626,503,503,503,503,1118
20241118,122600,33691272,503,503,503,503,1
20241118,122500,33690769,505,503,505,503,3717
20241118,122400,31821100,503,503,503,503,0
20241118,122300,31821100,503,504,505,503,20
20241118,122200,31811021,503,503,503,503,0
20241118,122100,31811021,503,503,503,503,0
20241118,122000,31811021,503,503,503,503,0
20241118,121900,31811021,503,503,503,503,4449
20241118,121800,29573174,504,504,504,504,0
20241118,121700,29573174,504,504,504,504,0
20241118,121600,29573174,504,504,504,504,0
20241118,121500,29573174,504,504,504,504,0
20241118,121400,29573174,504,504,504,504,0
20241118,121300,29573174,504,504,504,504,0
20241118,121200,29573174,504,504,504,504,400
20241118,121100,29371574,503,503,503,503,0
20241118,121000,29371574,503,503,503,503,0
20241118,120900,29371574,503,503,503,503,0
20241118,120800,29371574,503,503,503,503,0
20241118,120700,29371574,503,503,503,503,0
20241118,120600,29371574,503,503,503,503,0
20241118,120500,29371574,503,503,503,503,0
20241118,120400,29371574,503,503,503,503,0
20241118,120300,29371574,503,503,503,503,200
20241118,120200,29270974,504,504,504,504,0
20241118,120100,29270974,504,504,504,504,0
20241118,120000,29270974,504,504,504,504,0
20241118,115900,29270974,504,504,504,504,0
20241118,115800,29270974,504,504,504,504,0
20241118,115700,29270974,504,504,504,504,1
20241118,115600,29270470,504,504,504,504,10
20241118,115500,29265430,501,501,501,501,0
20241118,115400,29265430,501,501,501,501,0
20241118,115300,29265430,501,501,501,501,0
20241118,115200,29265430,501,501,501,501,0
20241118,115100,29265430,501,501,501,501,0
20241118,115000,29265430,501,501,501,501,0
20241118,114900,29265430,501,501,501,501,0
20241118,114800,29265430,501,501,501,501,0
20241118,114700,29265430,501,501,501,501,0
20241118,114600,29265430,501,501,501,501,0
20241118,114500,29265430,501,501,501,501,0
20241118,114400,29265430,501,501,501,501,0
20241118,114300,29265430,501,501,501,501,0
20241118,114200,29265430,501,501,501,501,300
20241118,114100,29115130,501,503,503,501,1129
20241118,114000,28548401,503,503,503,503,99
20241118,113900,28498604,503,503,503,503,3
20241118,113800,28497095,501,502,502,501,1000
20241118,113700,27995966,503,503,503,503,470
20241118,113600,27759556,503,503,503,503,0
20241118,113500,27759556,503,503,503,503,0
20241118,113400,27759556,503,503,503,503,1430
20241118,113300,27040266,503,503,503,503,0
20241118,113200,27040266,503,503,503,503,100
20241118,113100,26989966,503,503,503,503,0
20241118,113000,26989966,503,503,503,503,0
20241118,112900,26989966,503,503,503,503,100
20241118,112800,26939666,504,504,504,504,0
20241118,112700,26939666,504,504,504,504,0
20241118,112600,26939666,504,504,504,504,0
20241118,112500,26939666,504,504,504,504,0
20241118,112400,26939666,504,504,504,504,0
20241118,112300,26939666,504,504,504,504,0
20241118,112200,26939666,504,504,504,504,0
20241118,112100,26939666,504,504,504,504,0
20241118,112000,26939666,504,504,504,504,0
20241118,111900,26939666,504,504,504,504,0
20241118,111800,26939666,504,504,504,504,0
20241118,111700,26939666,504,504,504,504,0
20241118,111600,26939666,504,504,504,504,0
20241118,111500,26939666,504,504,504,504,10
20241118,111400,26934626,503,503,503,503,0
20241118,111300,26934626,503,503,503,503,0
20241118,111200,26934626,503,503,503,503,0
20241118,111100,26934626,503,503,503,503,29
20241118,111000,26920039,503,503,503,503,0
20241118,110900,26920039,503,503,503,503,500
20241118,110800,26668539,503,503,503,503,0
20241118,110700,26668539,503,503,503,503,0
20241118,110600,26668539,503,503,503,503,1471
20241118,110500,25928626,503,503,503,503,1
20241118,110400,25928123,495,495,495,495,0
20241118,110300,25928123,495,499,499,495,2700
20241118,110200,24587579,504,504,504,504,0
20241118,110100,24587579,504,504,504,504,10
20241118,110000,24582539,504,500,504,500,969
20241118,105900,24098035,500,501,501,500,2000
20241118,105800,23097901,504,504,504,504,0
20241118,105700,23097901,504,504,504,504,0
20241118,105600,23097901,504,504,504,504,0
20241118,105500,23097901,504,504,504,504,0
20241118,105400,23097901,504,504,504,504,0
20241118,105300,23097901,504,504,504,504,100
20241118,105200,23047501,504,504,504,504,0
20241118,105100,23047501,504,504,504,504,0
20241118,105000,23047501,504,504,504,504,0
20241118,104900,23047501,504,504,504,504,0
20241118,104800,23047501,504,504,504,504,0
20241118,104700,23047501,504,504,504,504,0
20241118,104600,23047501,504,504,504,504,0
20241118,104500,23047501,504,504,504,504,0
20241118,104400,23047501,504,504,504,504,0
20241118,104300,23047501,504,504,504,504,0
20241118,104200,23047501,504,504,504,504,0
20241118,104100,23047501,504,504,504,504,0
20241118,104000,23047501,504,504,504,504,1
20241118,103900,23046997,500,500,500,500,0
20241118,103800,23046997,500,500,500,500,0
20241118,103700,23046997,500,503,503,500,8000
20241118,103600,19046391,504,504,504,504,0
20241118,103500,19046391,504,504,504,504,0
20241118,103400,19046391,504,504,504,504,0
20241118,103300,19046391,504,504,504,504,0
20241118,103200,19046391,504,504,504,504,0
20241118,103100,19046391,504,504,504,504,0
20241118,103000,19046391,504,504,504,504,0
20241118,102900,19046391,504,504,504,504,500
20241118,102800,18794391,504,504,504,504,1
20241118,102700,18793887,504,504,504,504,90
20241118,102600,18748527,504,504,504,504,569
20241118,102500,18461751,504,504,504,504,0
20241118,102400,18461751,504,504,504,504,0
20241118,102300,18461751,504,501,504,501,4596
20241118,102200,16156147,501,501,501,501,0
20241118,102100,16156147,501,501,501,501,16
20241118,102000,16148131,501,501,501,501,197
20241118,101900,16049434,501,501,501,501,0
20241118,101800,16049434,501,501,501,501,0
20241118,101700,16049434,501,501,501,501,0
20241118,101600,16049434,501,501,501,501,1
20241118,101500,16048933,501,500,501,500,70
20241118,101400,16013919,500,500,500,500,0
20241118,101300,16013919,500,500,500,500,0
20241118,101200,16013919,500,500,500,500,0
20241118,101100,16013919,500,500,500,500,0
20241118,101000,16013919,500,500,500,500,225
20241118,100900,15901419,500,500,500,500,30
20241118,100800,15886419,500,500,500,500,0
20241118,100700,15886419,500,500,500,500,5
20241118,100600,15883919,500,500,500,500,0
20241118,100500,15883919,500,500,500,500,5
20241118,100400,15881419,501,501,501,501,0
20241118,100300,15881419,501,501,501,501,0
20241118,100200,15881419,501,501,501,501,200
20241118,100100,15781219,500,500,500,500,0
20241118,100000,15781219,500,500,500,500,100
20241118,095900,15731219,500,500,500,500,0
20241118,095800,15731219,500,500,500,500,59
20241118,095700,15701719,500,501,501,500,40
20241118,095600,15681699,501,501,501,501,5
20241118,095500,15679194,501,501,501,501,3652
20241118,095400,13849542,501,499,501,499,12
20241118,095300,13843550,502,502,502,502,2
20241118,095200,13842546,500,500,500,500,20
20241118,095100,13832546,502,502,502,502,2
20241118,095000,13831542,501,501,501,501,692
20241118,094900,13484850,501,501,501,501,6
20241118,094800,13481844,500,500,500,500,9908
20241118,094700,8527844,500,500,500,500,2
20241118,094600,8526844,500,500,500,500,8
20241118,094500,8522844,500,499,500,499,671
20241118,094400,8188014,498,498,498,498,370
20241118,094300,8003754,498,498,498,498,1
20241118,094200,8003256,494,494,494,494,373
20241118,094100,7818994,496,499,499,496,2205
20241118,094000,6723217,499,499,499,499,0
20241118,093900,6723217,499,499,499,499,0
20241118,093800,6723217,499,499,499,499,1
20241118,093700,6722718,497,497,497,497,352
20241118,093600,6547774,497,497,498,497,3521
20241118,093500,4797457,497,497,497,497,0
20241118,093400,4797457,497,497,497,497,3698
20241118,093300,2959551,499,499,499,499,52
20241118,093200,2933603,499,499,499,499,0
20241118,093100,2933603,499,499,499,499,0
20241118,093000,2933603,499,499,499,499,23
20241118,092900,2922126,499,499,499,499,9
20241118,092800,2917635,499,499,499,499,1
20241118,092700,2917136,499,499,499,499,50
20241118,092600,2892186,500,500,500,500,0
20241118,092500,2892186,500,500,500,500,0
20241118,092400,2892186,500,500,500,500,0
20241118,092300,2892186,500,500,500,500,0
20241118,092200,2892186,500,500,500,500,1
20241118,092100,2891686,499,497,499,497,131
20241118,092000,2826575,498,498,498,498,28
20241118,091900,2812631,498,500,500,498,1043
20241118,091800,2291133,500,500,500,500,10
20241118,091700,2286133,500,500,500,500,0
20241118,091600,2286133,500,500,500,500,0
20241118,091500,2286133,500,500,500,500,0
20241118,091400,2286133,500,500,500,500,0
20241118,091300,2286133,500,500,500,500,0
20241118,091200,2286133,500,500,500,500,0
20241118,091100,2286133,500,500,500,500,0
20241118,091000,2286133,500,500,500,500,0
20241118,090900,2286133,500,500,500,500,0
20241118,090800,2286133,500,500,500,500,0
20241118,090700,2286133,500,501,501,497,128
20241118,090600,2222506,497,498,498,497,500
20241118,090500,1973852,502,502,502,502,0
20241118,090400,1973852,502,502,502,502,45
20241118,090300,1951262,502,502,502,502,108
20241118,090200,1897046,502,502,502,502,355
20241118,090100,1718836,497,498,498,497,1724
20241118,090000,861798,497,497,497,497,1734
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 201200 45247680 500 500 500 500 1599
3 20241118 201100 45247680 500 500 500 500 0
4 20241118 201000 45247680 500 500 500 500 0
5 20241118 200900 45247680 500 500 500 500 0
6 20241118 200800 45247680 500 500 500 500 0
7 20241118 200700 45247680 500 500 500 500 0
8 20241118 200600 45247680 500 500 500 500 0
9 20241118 200500 45247680 500 500 500 500 0
10 20241118 200400 45247680 500 500 500 500 0
11 20241118 200300 45247680 500 500 500 500 0
12 20241118 200200 45247680 500 500 500 500 0
13 20241118 200100 45247680 500 500 500 500 0
14 20241118 200000 45247680 500 500 500 500 0
15 20241118 195900 45247680 500 500 500 500 0
16 20241118 195800 45247680 500 500 500 500 0
17 20241118 195700 45247680 500 500 500 500 0
18 20241118 195600 45247680 500 500 500 500 0
19 20241118 195500 45247680 500 500 500 500 0
20 20241118 195400 45247680 500 500 500 500 0
21 20241118 195300 45247680 500 500 500 500 0
22 20241118 195200 45247680 500 500 500 500 0
23 20241118 195100 45247680 500 500 500 500 0
24 20241118 195000 45247680 500 500 500 500 0
25 20241118 194900 45247680 500 500 500 500 0
26 20241118 194800 45247680 500 500 500 500 0
27 20241118 194700 45247680 500 500 500 500 0
28 20241118 194600 45247680 500 500 500 500 0
29 20241118 194500 45247680 500 500 500 500 0
30 20241118 194400 45247680 500 500 500 500 0
31 20241118 194300 45247680 500 500 500 500 0
32 20241118 194200 45247680 500 500 500 500 1599
33 20241118 194100 45247680 500 500 500 500 0
34 20241118 194000 45247680 500 500 500 500 0
35 20241118 193900 45247680 500 500 500 500 0
36 20241118 193800 45247680 500 500 500 500 0
37 20241118 193700 45247680 500 500 500 500 0
38 20241118 193600 45247680 500 500 500 500 0
39 20241118 193500 45247680 500 500 500 500 0
40 20241118 193400 45247680 500 500 500 500 0
41 20241118 193300 45247680 500 500 500 500 0
42 20241118 193200 45247680 500 500 500 500 0
43 20241118 193100 45247680 500 500 500 500 0
44 20241118 193000 45247680 500 500 500 500 0
45 20241118 192900 45247680 500 500 500 500 0
46 20241118 192800 45247680 500 500 500 500 0
47 20241118 192700 45247680 500 500 500 500 0
48 20241118 192600 45247680 500 500 500 500 0
49 20241118 192500 45247680 500 500 500 500 0
50 20241118 192400 45247680 500 500 500 500 0
51 20241118 192300 45247680 500 500 500 500 0
52 20241118 192200 45247680 500 500 500 500 0
53 20241118 192100 45247680 500 500 500 500 0
54 20241118 192000 45247680 500 500 500 500 0
55 20241118 191900 45247680 500 500 500 500 0
56 20241118 191800 45247680 500 500 500 500 0
57 20241118 191700 45247680 500 500 500 500 0
58 20241118 191600 45247680 500 500 500 500 0
59 20241118 191500 45247680 500 500 500 500 0
60 20241118 191400 45247680 500 500 500 500 0
61 20241118 191300 45247680 500 500 500 500 0
62 20241118 191200 45247680 500 500 500 500 1599
63 20241118 191100 45247680 500 500 500 500 0
64 20241118 191000 45247680 500 500 500 500 0
65 20241118 190900 45247680 500 500 500 500 0
66 20241118 190800 45247680 500 500 500 500 0
67 20241118 190700 45247680 500 500 500 500 0
68 20241118 190600 45247680 500 500 500 500 0
69 20241118 190500 45247680 500 500 500 500 0
70 20241118 190400 45247680 500 500 500 500 0
71 20241118 190300 45247680 500 500 500 500 0
72 20241118 190200 45247680 500 500 500 500 0
73 20241118 190100 45247680 500 500 500 500 0
74 20241118 190000 45247680 500 500 500 500 0
75 20241118 185900 45247680 500 500 500 500 0
76 20241118 185800 45247680 500 500 500 500 0
77 20241118 185700 45247680 500 500 500 500 0
78 20241118 185600 45247680 500 500 500 500 0
79 20241118 185500 45247680 500 500 500 500 0
80 20241118 185400 45247680 500 500 500 500 0
81 20241118 185300 45247680 500 500 500 500 0
82 20241118 185200 45247680 500 500 500 500 0
83 20241118 185100 45247680 500 500 500 500 0
84 20241118 185000 45247680 500 500 500 500 0
85 20241118 184900 45247680 500 500 500 500 0
86 20241118 184800 45247680 500 500 500 500 0
87 20241118 184700 45247680 500 500 500 500 0
88 20241118 184600 45247680 500 500 500 500 0
89 20241118 184500 45247680 500 500 500 500 0
90 20241118 184400 45247680 500 500 500 500 0
91 20241118 184300 45247680 500 500 500 500 0
92 20241118 184200 45247680 500 500 500 500 1599
93 20241118 184100 45247680 500 500 500 500 0
94 20241118 184000 45247680 500 500 500 500 0
95 20241118 183900 45247680 500 500 500 500 0
96 20241118 183800 45247680 500 500 500 500 0
97 20241118 183700 45247680 500 500 500 500 0
98 20241118 183600 45247680 500 500 500 500 0
99 20241118 183500 45247680 500 500 500 500 0
100 20241118 183400 45247680 500 500 500 500 0
101 20241118 183300 45247680 500 500 500 500 0
102 20241118 183200 45247680 500 500 500 500 0
103 20241118 183100 45247680 500 500 500 500 0
104 20241118 183000 45247680 500 500 500 500 0
105 20241118 182900 45247680 500 500 500 500 0
106 20241118 182800 45247680 500 500 500 500 0
107 20241118 182700 45247680 500 500 500 500 0
108 20241118 182600 45247680 500 500 500 500 0
109 20241118 182500 45247680 500 500 500 500 0
110 20241118 182400 45247680 500 500 500 500 0
111 20241118 182300 45247680 500 500 500 500 0
112 20241118 182200 45247680 500 500 500 500 0
113 20241118 182100 45247680 500 500 500 500 0
114 20241118 182000 45247680 500 500 500 500 0
115 20241118 181900 45247680 500 500 500 500 0
116 20241118 181800 45247680 500 500 500 500 0
117 20241118 181700 45247680 500 500 500 500 0
118 20241118 181600 45247680 500 500 500 500 0
119 20241118 181500 45247680 500 500 500 500 0
120 20241118 181400 45247680 500 500 500 500 0
121 20241118 181300 45247680 500 500 500 500 0
122 20241118 181200 45247680 500 500 500 500 1599
123 20241118 181100 45247680 500 500 500 500 0
124 20241118 181000 45247680 500 500 500 500 0
125 20241118 180900 45247680 500 500 500 500 0
126 20241118 180800 45247680 500 500 500 500 0
127 20241118 180700 45247680 500 500 500 500 0
128 20241118 180600 45247680 500 500 500 500 0
129 20241118 180500 45247680 500 500 500 500 0
130 20241118 180400 45247680 500 500 500 500 0
131 20241118 180300 45247680 500 500 500 500 0
132 20241118 180200 45247680 500 500 500 500 0
133 20241118 180100 45247680 500 500 500 500 0
134 20241118 180000 45247680 500 500 500 500 0
135 20241118 175900 45247680 500 500 500 500 0
136 20241118 175800 45247680 500 500 500 500 0
137 20241118 175700 45247680 500 500 500 500 0
138 20241118 175600 45247680 500 500 500 500 0
139 20241118 175500 45247680 500 500 500 500 0
140 20241118 175400 45247680 500 500 500 500 0
141 20241118 175300 45247680 500 500 500 500 0
142 20241118 175200 45247680 500 500 500 500 0
143 20241118 175100 45247680 500 500 500 500 0
144 20241118 175000 45247680 500 500 500 500 0
145 20241118 174900 45247680 500 500 500 500 0
146 20241118 174800 45247680 500 500 500 500 0
147 20241118 174700 45247680 500 500 500 500 0
148 20241118 174600 45247680 500 500 500 500 0
149 20241118 174500 45247680 500 500 500 500 0
150 20241118 174400 45247680 500 500 500 500 0
151 20241118 174300 45247680 500 500 500 500 0
152 20241118 174200 45247680 500 500 500 500 1599
153 20241118 174100 45247680 500 500 500 500 0
154 20241118 174000 45247680 500 500 500 500 0
155 20241118 173900 45247680 500 500 500 500 0
156 20241118 173800 45247680 500 500 500 500 0
157 20241118 173700 45247680 500 500 500 500 0
158 20241118 173600 45247680 500 500 500 500 0
159 20241118 173500 45247680 500 500 500 500 0
160 20241118 173400 45247680 500 500 500 500 0
161 20241118 173300 45247680 500 500 500 500 0
162 20241118 173200 45247680 500 500 500 500 0
163 20241118 173100 45247680 500 500 500 500 0
164 20241118 173000 45247680 500 500 500 500 0
165 20241118 172900 45247680 500 500 500 500 0
166 20241118 172800 45247680 500 500 500 500 0
167 20241118 172700 45247680 500 500 500 500 0
168 20241118 172600 45247680 500 500 500 500 0
169 20241118 172500 45247680 500 500 500 500 0
170 20241118 172400 45247680 500 500 500 500 0
171 20241118 172300 45247680 500 500 500 500 0
172 20241118 172200 45247680 500 500 500 500 0
173 20241118 172100 45247680 500 500 500 500 0
174 20241118 172000 45247680 500 500 500 500 0
175 20241118 171900 45247680 500 500 500 500 0
176 20241118 171800 45247680 500 500 500 500 0
177 20241118 171700 45247680 500 500 500 500 0
178 20241118 171600 45247680 500 500 500 500 0
179 20241118 171500 45247680 500 500 500 500 0
180 20241118 171400 45247680 500 500 500 500 0
181 20241118 171300 45247680 500 500 500 500 0
182 20241118 171200 45247680 500 500 500 500 1599
183 20241118 171100 45247680 500 500 500 500 0
184 20241118 171000 45247680 500 500 500 500 0
185 20241118 170900 45247680 500 500 500 500 0
186 20241118 170800 45247680 500 500 500 500 0
187 20241118 170700 45247680 500 500 500 500 0
188 20241118 170600 45247680 500 500 500 500 0
189 20241118 170500 45247680 500 500 500 500 0
190 20241118 170400 45247680 500 500 500 500 0
191 20241118 170300 45247680 500 500 500 500 0
192 20241118 170200 45247680 500 500 500 500 0
193 20241118 170100 45247680 500 500 500 500 0
194 20241118 170000 45247680 500 500 500 500 0
195 20241118 165900 45247680 500 500 500 500 0
196 20241118 165800 45247680 500 500 500 500 0
197 20241118 165700 45247680 500 500 500 500 0
198 20241118 165600 45247680 500 500 500 500 0
199 20241118 165500 45247680 500 500 500 500 0
200 20241118 165400 45247680 500 500 500 500 0
201 20241118 165300 45247680 500 500 500 500 0
202 20241118 165200 45247680 500 500 500 500 0
203 20241118 165100 45247680 500 500 500 500 0
204 20241118 165000 45247680 500 500 500 500 0
205 20241118 164900 45247680 500 500 500 500 0
206 20241118 164800 45247680 500 500 500 500 0
207 20241118 164700 45247680 500 500 500 500 0
208 20241118 164600 45247680 500 500 500 500 0
209 20241118 164500 45247680 500 500 500 500 0
210 20241118 164400 45247680 500 500 500 500 0
211 20241118 164300 45247680 500 500 500 500 0
212 20241118 164200 45247680 500 500 500 500 1599
213 20241118 164100 45247680 500 500 500 500 0
214 20241118 164000 45247680 500 500 500 500 0
215 20241118 163900 45247680 500 500 500 500 0
216 20241118 163800 45247680 500 500 500 500 0
217 20241118 163700 45247680 500 500 500 500 0
218 20241118 163600 45247680 500 500 500 500 0
219 20241118 163500 45247680 500 500 500 500 0
220 20241118 163400 45247680 500 500 500 500 0
221 20241118 163300 45247680 500 500 500 500 0
222 20241118 163200 45247680 500 500 500 500 0
223 20241118 163100 45247680 500 500 500 500 0
224 20241118 163000 45247680 500 500 500 500 0
225 20241118 162900 45247680 500 500 500 500 0
226 20241118 162800 45247680 500 500 500 500 0
227 20241118 162700 45247680 500 500 500 500 0
228 20241118 162600 45247680 500 500 500 500 0
229 20241118 162500 45247680 500 500 500 500 0
230 20241118 162400 45247680 500 500 500 500 0
231 20241118 162300 45247680 500 500 500 500 0
232 20241118 162200 45247680 500 500 500 500 0
233 20241118 162100 45247680 500 500 500 500 0
234 20241118 162000 45247680 500 500 500 500 0
235 20241118 161900 45247680 500 500 500 500 0
236 20241118 161800 45247680 500 500 500 500 0
237 20241118 161700 45247680 500 500 500 500 0
238 20241118 161600 45247680 500 500 500 500 0
239 20241118 161500 45247680 500 500 500 500 0
240 20241118 161400 45247680 500 500 500 500 0
241 20241118 161300 45247680 500 500 500 500 0
242 20241118 161200 45247680 500 500 500 500 1599
243 20241118 161100 45247680 500 500 500 500 0
244 20241118 161000 45247680 500 500 500 500 0
245 20241118 160900 45247680 500 500 500 500 0
246 20241118 160800 45247680 500 500 500 500 0
247 20241118 160700 45247680 500 500 500 500 0
248 20241118 160600 45247680 500 500 500 500 0
249 20241118 160500 45247680 500 500 500 500 0
250 20241118 160400 45247680 500 500 500 500 0
251 20241118 160300 45247680 500 500 500 500 0
252 20241118 160200 45247680 500 500 500 500 0
253 20241118 160100 45247680 500 500 500 500 0
254 20241118 160000 45247680 500 500 500 500 0
255 20241118 155900 45247680 500 500 500 500 0
256 20241118 155800 45247680 500 500 500 500 0
257 20241118 155700 45247680 500 500 500 500 0
258 20241118 155600 45247680 500 500 500 500 0
259 20241118 155500 45247680 500 500 500 500 0
260 20241118 155400 45247680 500 500 500 500 0
261 20241118 155300 45247680 500 500 500 500 0
262 20241118 155200 45247680 500 500 500 500 0
263 20241118 155100 45247680 500 500 500 500 0
264 20241118 155000 45247680 500 500 500 500 0
265 20241118 154900 45247680 500 500 500 500 0
266 20241118 154800 45247680 500 500 500 500 0
267 20241118 154700 45247680 500 500 500 500 0
268 20241118 154600 45247680 500 500 500 500 0
269 20241118 154500 45247680 500 500 500 500 0
270 20241118 154400 45247680 500 500 500 500 0
271 20241118 154300 45247680 500 500 500 500 0
272 20241118 154200 45247680 500 500 500 500 1599
273 20241118 154100 45247680 500 500 500 500 0
274 20241118 154000 45247680 500 500 500 500 0
275 20241118 153900 45247680 500 500 500 500 0
276 20241118 153800 45247680 500 500 500 500 0
277 20241118 153700 45247680 500 500 500 500 0
278 20241118 153600 45247680 500 500 500 500 0
279 20241118 153500 45247680 500 500 500 500 0
280 20241118 153400 45247680 500 500 500 500 0
281 20241118 153300 45247680 500 500 500 500 0
282 20241118 153200 45247680 500 500 500 500 0
283 20241118 153100 45247680 500 500 500 500 0
284 20241118 153000 45247680 500 500 500 500 1599
285 20241118 152900 44448180 500 500 500 500 0
286 20241118 152800 44448180 500 500 500 500 0
287 20241118 152700 44448180 500 500 500 500 0
288 20241118 152600 44448180 500 500 500 500 0
289 20241118 152500 44448180 500 500 500 500 0
290 20241118 152400 44448180 500 500 500 500 0
291 20241118 152300 44448180 500 500 500 500 0
292 20241118 152200 44448180 500 500 500 500 0
293 20241118 152100 44448180 500 500 500 500 0
294 20241118 152000 44448180 500 500 500 500 0
295 20241118 151900 44448180 500 500 500 500 0
296 20241118 151800 44448180 500 500 500 500 0
297 20241118 151700 44448180 500 500 500 500 0
298 20241118 151600 44448180 500 500 500 500 0
299 20241118 151500 44448180 500 500 500 500 0
300 20241118 151400 44448180 500 500 500 500 10
301 20241118 151300 44443180 500 500 500 500 0
302 20241118 151200 44443180 500 500 500 500 0
303 20241118 151100 44443180 500 500 500 500 1
304 20241118 151000 44442680 500 497 500 497 62
305 20241118 150900 44411860 497 497 497 497 328
306 20241118 150800 44248844 497 497 497 497 10
307 20241118 150700 44243874 497 497 497 497 0
308 20241118 150600 44243874 497 497 497 497 0
309 20241118 150500 44243874 497 497 497 497 0
310 20241118 150400 44243874 497 497 497 497 78
311 20241118 150300 44205108 497 497 497 497 0
312 20241118 150200 44205108 497 497 497 497 0
313 20241118 150100 44205108 497 497 497 497 0
314 20241118 150000 44205108 497 497 497 497 765
315 20241118 145900 43824903 497 497 497 497 0
316 20241118 145800 43824903 497 497 497 497 0
317 20241118 145700 43824903 497 497 497 497 0
318 20241118 145600 43824903 497 497 497 497 0
319 20241118 145500 43824903 497 497 497 497 0
320 20241118 145400 43824903 497 497 497 497 0
321 20241118 145300 43824903 497 497 497 497 0
322 20241118 145200 43824903 497 497 497 497 0
323 20241118 145100 43824903 497 497 497 497 0
324 20241118 145000 43824903 497 497 497 497 0
325 20241118 144900 43824903 497 497 497 497 0
326 20241118 144800 43824903 497 497 497 497 0
327 20241118 144700 43824903 497 497 497 497 0
328 20241118 144600 43824903 497 497 497 497 1
329 20241118 144500 43824406 494 494 494 494 0
330 20241118 144400 43824406 494 494 494 494 5725
331 20241118 144300 40996256 494 494 494 494 0
332 20241118 144200 40996256 494 494 494 494 0
333 20241118 144100 40996256 494 494 494 494 98
334 20241118 144000 40947844 494 494 494 494 102
335 20241118 143900 40897456 494 494 494 494 130
336 20241118 143800 40833236 494 496 496 494 2445
337 20241118 143700 39625355 495 495 495 495 0
338 20241118 143600 39625355 495 495 495 495 0
339 20241118 143500 39625355 495 495 495 495 502
340 20241118 143400 39376865 495 495 495 495 0
341 20241118 143300 39376865 495 494 495 494 120
342 20241118 143200 39317565 495 495 495 495 11
343 20241118 143100 39312120 495 495 495 495 20
344 20241118 143000 39302220 495 495 495 495 0
345 20241118 142900 39302220 495 495 495 495 0
346 20241118 142800 39302220 495 495 495 495 0
347 20241118 142700 39302220 495 495 495 495 100
348 20241118 142600 39252720 495 495 495 495 200
349 20241118 142500 39153720 495 495 495 495 259
350 20241118 142400 39025515 495 495 495 495 202
351 20241118 142300 38925525 495 495 495 495 438
352 20241118 142200 38708715 496 496 496 496 0
353 20241118 142100 38708715 496 496 496 496 0
354 20241118 142000 38708715 496 496 496 496 0
355 20241118 141900 38708715 496 496 496 496 0
356 20241118 141800 38708715 496 496 496 496 0
357 20241118 141700 38708715 496 496 496 496 0
358 20241118 141600 38708715 496 496 496 496 0
359 20241118 141500 38708715 496 496 496 496 0
360 20241118 141400 38708715 496 496 496 496 0
361 20241118 141300 38708715 496 496 496 496 0
362 20241118 141200 38708715 496 496 496 496 2140
363 20241118 141100 37647275 497 497 497 497 0
364 20241118 141000 37647275 497 497 497 497 0
365 20241118 140900 37647275 497 497 497 497 50
366 20241118 140800 37622425 497 497 497 497 0
367 20241118 140700 37622425 497 497 497 497 0
368 20241118 140600 37622425 497 497 497 497 20
369 20241118 140500 37612485 497 497 497 497 200
370 20241118 140400 37513085 497 497 497 497 0
371 20241118 140300 37513085 497 497 497 497 0
372 20241118 140200 37513085 497 497 497 497 257
373 20241118 140100 37385356 498 498 498 498 0
374 20241118 140000 37385356 498 498 498 498 0
375 20241118 135900 37385356 498 498 498 498 0
376 20241118 135800 37385356 498 498 498 498 0
377 20241118 135700 37385356 498 498 498 498 0
378 20241118 135600 37385356 498 498 498 498 0
379 20241118 135500 37385356 498 498 498 498 8
380 20241118 135400 37381372 496 496 496 496 0
381 20241118 135300 37381372 496 496 496 496 0
382 20241118 135200 37381372 496 498 498 496 264
383 20241118 135100 37250341 496 496 496 496 0
384 20241118 135000 37250341 496 496 496 496 0
385 20241118 134900 37250341 496 497 497 496 211
386 20241118 134800 37145476 498 499 499 498 1184
387 20241118 134700 36555835 499 499 499 499 1
388 20241118 134600 36555336 502 502 502 502 208
389 20241118 134500 36450920 502 502 502 502 20
390 20241118 134400 36440880 498 498 498 498 0
391 20241118 134300 36440880 498 498 498 498 0
392 20241118 134200 36440880 498 498 498 498 0
393 20241118 134100 36440880 498 498 498 498 0
394 20241118 134000 36440880 498 498 498 498 0
395 20241118 133900 36440880 498 499 499 498 7
396 20241118 133800 36437388 499 499 499 498 1812
397 20241118 133700 35533218 499 499 499 499 0
398 20241118 133600 35533218 499 500 500 499 62
399 20241118 133500 35502220 502 502 502 502 0
400 20241118 133400 35502220 502 502 502 502 0
401 20241118 133300 35502220 502 502 502 502 539
402 20241118 133200 35231642 502 502 502 502 19
403 20241118 133100 35222104 502 502 502 502 0
404 20241118 133000 35222104 502 502 502 502 0
405 20241118 132900 35222104 502 502 502 502 0
406 20241118 132800 35222104 502 502 502 502 0
407 20241118 132700 35222104 502 502 502 502 0
408 20241118 132600 35222104 502 502 502 502 0
409 20241118 132500 35222104 502 502 502 502 0
410 20241118 132400 35222104 502 502 502 502 0
411 20241118 132300 35222104 502 502 502 502 0
412 20241118 132200 35222104 502 502 502 502 0
413 20241118 132100 35222104 502 502 502 502 0
414 20241118 132000 35222104 502 502 502 502 0
415 20241118 131900 35222104 502 502 502 502 0
416 20241118 131800 35222104 502 502 502 502 0
417 20241118 131700 35222104 502 502 502 502 0
418 20241118 131600 35222104 502 502 502 502 0
419 20241118 131500 35222104 502 502 502 502 0
420 20241118 131400 35222104 502 502 502 502 0
421 20241118 131300 35222104 502 502 502 502 0
422 20241118 131200 35222104 502 502 502 502 0
423 20241118 131100 35222104 502 502 502 502 0
424 20241118 131000 35222104 502 502 502 502 1319
425 20241118 130900 34559966 503 503 503 503 0
426 20241118 130800 34559966 503 503 503 503 0
427 20241118 130700 34559966 503 503 503 503 0
428 20241118 130600 34559966 503 503 503 503 0
429 20241118 130500 34559966 503 503 503 503 1
430 20241118 130400 34559463 504 504 504 504 0
431 20241118 130300 34559463 504 504 504 504 0
432 20241118 130200 34559463 504 504 504 504 0
433 20241118 130100 34559463 504 504 504 504 0
434 20241118 130000 34559463 504 504 504 504 0
435 20241118 125900 34559463 504 504 504 504 0
436 20241118 125800 34559463 504 504 504 504 32
437 20241118 125700 34543335 504 504 504 504 0
438 20241118 125600 34543335 504 504 504 504 0
439 20241118 125500 34543335 504 504 504 504 0
440 20241118 125400 34543335 504 504 504 504 1
441 20241118 125300 34542831 502 502 502 502 0
442 20241118 125200 34542831 502 502 502 502 5
443 20241118 125100 34540321 502 502 502 502 0
444 20241118 125000 34540321 502 502 502 502 0
445 20241118 124900 34540321 502 502 502 502 0
446 20241118 124800 34540321 502 502 502 502 0
447 20241118 124700 34540321 502 502 502 502 0
448 20241118 124600 34540321 502 502 502 502 0
449 20241118 124500 34540321 502 502 502 502 18
450 20241118 124400 34531285 503 503 503 503 5
451 20241118 124300 34528770 504 504 504 504 4
452 20241118 124200 34526754 502 502 502 502 0
453 20241118 124100 34526754 502 502 502 502 0
454 20241118 124000 34526754 502 502 502 502 0
455 20241118 123900 34526754 502 502 502 502 0
456 20241118 123800 34526754 502 502 502 502 0
457 20241118 123700 34526754 502 502 502 502 0
458 20241118 123600 34526754 502 502 502 502 0
459 20241118 123500 34526754 502 502 502 502 0
460 20241118 123400 34526754 502 502 502 502 0
461 20241118 123300 34526754 502 502 502 502 0
462 20241118 123200 34526754 502 502 502 502 0
463 20241118 123100 34526754 502 502 502 502 0
464 20241118 123000 34526754 502 503 503 502 539
465 20241118 122900 34255646 505 505 505 505 4
466 20241118 122800 34253626 503 503 503 503 0
467 20241118 122700 34253626 503 503 503 503 1118
468 20241118 122600 33691272 503 503 503 503 1
469 20241118 122500 33690769 505 503 505 503 3717
470 20241118 122400 31821100 503 503 503 503 0
471 20241118 122300 31821100 503 504 505 503 20
472 20241118 122200 31811021 503 503 503 503 0
473 20241118 122100 31811021 503 503 503 503 0
474 20241118 122000 31811021 503 503 503 503 0
475 20241118 121900 31811021 503 503 503 503 4449
476 20241118 121800 29573174 504 504 504 504 0
477 20241118 121700 29573174 504 504 504 504 0
478 20241118 121600 29573174 504 504 504 504 0
479 20241118 121500 29573174 504 504 504 504 0
480 20241118 121400 29573174 504 504 504 504 0
481 20241118 121300 29573174 504 504 504 504 0
482 20241118 121200 29573174 504 504 504 504 400
483 20241118 121100 29371574 503 503 503 503 0
484 20241118 121000 29371574 503 503 503 503 0
485 20241118 120900 29371574 503 503 503 503 0
486 20241118 120800 29371574 503 503 503 503 0
487 20241118 120700 29371574 503 503 503 503 0
488 20241118 120600 29371574 503 503 503 503 0
489 20241118 120500 29371574 503 503 503 503 0
490 20241118 120400 29371574 503 503 503 503 0
491 20241118 120300 29371574 503 503 503 503 200
492 20241118 120200 29270974 504 504 504 504 0
493 20241118 120100 29270974 504 504 504 504 0
494 20241118 120000 29270974 504 504 504 504 0
495 20241118 115900 29270974 504 504 504 504 0
496 20241118 115800 29270974 504 504 504 504 0
497 20241118 115700 29270974 504 504 504 504 1
498 20241118 115600 29270470 504 504 504 504 10
499 20241118 115500 29265430 501 501 501 501 0
500 20241118 115400 29265430 501 501 501 501 0
501 20241118 115300 29265430 501 501 501 501 0
502 20241118 115200 29265430 501 501 501 501 0
503 20241118 115100 29265430 501 501 501 501 0
504 20241118 115000 29265430 501 501 501 501 0
505 20241118 114900 29265430 501 501 501 501 0
506 20241118 114800 29265430 501 501 501 501 0
507 20241118 114700 29265430 501 501 501 501 0
508 20241118 114600 29265430 501 501 501 501 0
509 20241118 114500 29265430 501 501 501 501 0
510 20241118 114400 29265430 501 501 501 501 0
511 20241118 114300 29265430 501 501 501 501 0
512 20241118 114200 29265430 501 501 501 501 300
513 20241118 114100 29115130 501 503 503 501 1129
514 20241118 114000 28548401 503 503 503 503 99
515 20241118 113900 28498604 503 503 503 503 3
516 20241118 113800 28497095 501 502 502 501 1000
517 20241118 113700 27995966 503 503 503 503 470
518 20241118 113600 27759556 503 503 503 503 0
519 20241118 113500 27759556 503 503 503 503 0
520 20241118 113400 27759556 503 503 503 503 1430
521 20241118 113300 27040266 503 503 503 503 0
522 20241118 113200 27040266 503 503 503 503 100
523 20241118 113100 26989966 503 503 503 503 0
524 20241118 113000 26989966 503 503 503 503 0
525 20241118 112900 26989966 503 503 503 503 100
526 20241118 112800 26939666 504 504 504 504 0
527 20241118 112700 26939666 504 504 504 504 0
528 20241118 112600 26939666 504 504 504 504 0
529 20241118 112500 26939666 504 504 504 504 0
530 20241118 112400 26939666 504 504 504 504 0
531 20241118 112300 26939666 504 504 504 504 0
532 20241118 112200 26939666 504 504 504 504 0
533 20241118 112100 26939666 504 504 504 504 0
534 20241118 112000 26939666 504 504 504 504 0
535 20241118 111900 26939666 504 504 504 504 0
536 20241118 111800 26939666 504 504 504 504 0
537 20241118 111700 26939666 504 504 504 504 0
538 20241118 111600 26939666 504 504 504 504 0
539 20241118 111500 26939666 504 504 504 504 10
540 20241118 111400 26934626 503 503 503 503 0
541 20241118 111300 26934626 503 503 503 503 0
542 20241118 111200 26934626 503 503 503 503 0
543 20241118 111100 26934626 503 503 503 503 29
544 20241118 111000 26920039 503 503 503 503 0
545 20241118 110900 26920039 503 503 503 503 500
546 20241118 110800 26668539 503 503 503 503 0
547 20241118 110700 26668539 503 503 503 503 0
548 20241118 110600 26668539 503 503 503 503 1471
549 20241118 110500 25928626 503 503 503 503 1
550 20241118 110400 25928123 495 495 495 495 0
551 20241118 110300 25928123 495 499 499 495 2700
552 20241118 110200 24587579 504 504 504 504 0
553 20241118 110100 24587579 504 504 504 504 10
554 20241118 110000 24582539 504 500 504 500 969
555 20241118 105900 24098035 500 501 501 500 2000
556 20241118 105800 23097901 504 504 504 504 0
557 20241118 105700 23097901 504 504 504 504 0
558 20241118 105600 23097901 504 504 504 504 0
559 20241118 105500 23097901 504 504 504 504 0
560 20241118 105400 23097901 504 504 504 504 0
561 20241118 105300 23097901 504 504 504 504 100
562 20241118 105200 23047501 504 504 504 504 0
563 20241118 105100 23047501 504 504 504 504 0
564 20241118 105000 23047501 504 504 504 504 0
565 20241118 104900 23047501 504 504 504 504 0
566 20241118 104800 23047501 504 504 504 504 0
567 20241118 104700 23047501 504 504 504 504 0
568 20241118 104600 23047501 504 504 504 504 0
569 20241118 104500 23047501 504 504 504 504 0
570 20241118 104400 23047501 504 504 504 504 0
571 20241118 104300 23047501 504 504 504 504 0
572 20241118 104200 23047501 504 504 504 504 0
573 20241118 104100 23047501 504 504 504 504 0
574 20241118 104000 23047501 504 504 504 504 1
575 20241118 103900 23046997 500 500 500 500 0
576 20241118 103800 23046997 500 500 500 500 0
577 20241118 103700 23046997 500 503 503 500 8000
578 20241118 103600 19046391 504 504 504 504 0
579 20241118 103500 19046391 504 504 504 504 0
580 20241118 103400 19046391 504 504 504 504 0
581 20241118 103300 19046391 504 504 504 504 0
582 20241118 103200 19046391 504 504 504 504 0
583 20241118 103100 19046391 504 504 504 504 0
584 20241118 103000 19046391 504 504 504 504 0
585 20241118 102900 19046391 504 504 504 504 500
586 20241118 102800 18794391 504 504 504 504 1
587 20241118 102700 18793887 504 504 504 504 90
588 20241118 102600 18748527 504 504 504 504 569
589 20241118 102500 18461751 504 504 504 504 0
590 20241118 102400 18461751 504 504 504 504 0
591 20241118 102300 18461751 504 501 504 501 4596
592 20241118 102200 16156147 501 501 501 501 0
593 20241118 102100 16156147 501 501 501 501 16
594 20241118 102000 16148131 501 501 501 501 197
595 20241118 101900 16049434 501 501 501 501 0
596 20241118 101800 16049434 501 501 501 501 0
597 20241118 101700 16049434 501 501 501 501 0
598 20241118 101600 16049434 501 501 501 501 1
599 20241118 101500 16048933 501 500 501 500 70
600 20241118 101400 16013919 500 500 500 500 0
601 20241118 101300 16013919 500 500 500 500 0
602 20241118 101200 16013919 500 500 500 500 0
603 20241118 101100 16013919 500 500 500 500 0
604 20241118 101000 16013919 500 500 500 500 225
605 20241118 100900 15901419 500 500 500 500 30
606 20241118 100800 15886419 500 500 500 500 0
607 20241118 100700 15886419 500 500 500 500 5
608 20241118 100600 15883919 500 500 500 500 0
609 20241118 100500 15883919 500 500 500 500 5
610 20241118 100400 15881419 501 501 501 501 0
611 20241118 100300 15881419 501 501 501 501 0
612 20241118 100200 15881419 501 501 501 501 200
613 20241118 100100 15781219 500 500 500 500 0
614 20241118 100000 15781219 500 500 500 500 100
615 20241118 095900 15731219 500 500 500 500 0
616 20241118 095800 15731219 500 500 500 500 59
617 20241118 095700 15701719 500 501 501 500 40
618 20241118 095600 15681699 501 501 501 501 5
619 20241118 095500 15679194 501 501 501 501 3652
620 20241118 095400 13849542 501 499 501 499 12
621 20241118 095300 13843550 502 502 502 502 2
622 20241118 095200 13842546 500 500 500 500 20
623 20241118 095100 13832546 502 502 502 502 2
624 20241118 095000 13831542 501 501 501 501 692
625 20241118 094900 13484850 501 501 501 501 6
626 20241118 094800 13481844 500 500 500 500 9908
627 20241118 094700 8527844 500 500 500 500 2
628 20241118 094600 8526844 500 500 500 500 8
629 20241118 094500 8522844 500 499 500 499 671
630 20241118 094400 8188014 498 498 498 498 370
631 20241118 094300 8003754 498 498 498 498 1
632 20241118 094200 8003256 494 494 494 494 373
633 20241118 094100 7818994 496 499 499 496 2205
634 20241118 094000 6723217 499 499 499 499 0
635 20241118 093900 6723217 499 499 499 499 0
636 20241118 093800 6723217 499 499 499 499 1
637 20241118 093700 6722718 497 497 497 497 352
638 20241118 093600 6547774 497 497 498 497 3521
639 20241118 093500 4797457 497 497 497 497 0
640 20241118 093400 4797457 497 497 497 497 3698
641 20241118 093300 2959551 499 499 499 499 52
642 20241118 093200 2933603 499 499 499 499 0
643 20241118 093100 2933603 499 499 499 499 0
644 20241118 093000 2933603 499 499 499 499 23
645 20241118 092900 2922126 499 499 499 499 9
646 20241118 092800 2917635 499 499 499 499 1
647 20241118 092700 2917136 499 499 499 499 50
648 20241118 092600 2892186 500 500 500 500 0
649 20241118 092500 2892186 500 500 500 500 0
650 20241118 092400 2892186 500 500 500 500 0
651 20241118 092300 2892186 500 500 500 500 0
652 20241118 092200 2892186 500 500 500 500 1
653 20241118 092100 2891686 499 497 499 497 131
654 20241118 092000 2826575 498 498 498 498 28
655 20241118 091900 2812631 498 500 500 498 1043
656 20241118 091800 2291133 500 500 500 500 10
657 20241118 091700 2286133 500 500 500 500 0
658 20241118 091600 2286133 500 500 500 500 0
659 20241118 091500 2286133 500 500 500 500 0
660 20241118 091400 2286133 500 500 500 500 0
661 20241118 091300 2286133 500 500 500 500 0
662 20241118 091200 2286133 500 500 500 500 0
663 20241118 091100 2286133 500 500 500 500 0
664 20241118 091000 2286133 500 500 500 500 0
665 20241118 090900 2286133 500 500 500 500 0
666 20241118 090800 2286133 500 500 500 500 0
667 20241118 090700 2286133 500 501 501 497 128
668 20241118 090600 2222506 497 498 498 497 500
669 20241118 090500 1973852 502 502 502 502 0
670 20241118 090400 1973852 502 502 502 502 45
671 20241118 090300 1951262 502 502 502 502 108
672 20241118 090200 1897046 502 502 502 502 355
673 20241118 090100 1718836 497 498 498 497 1724
674 20241118 090000 861798 497 497 497 497 1734