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

675
123840/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201300,76761611,179,179,179,179,1560
20241118,201200,76761611,179,179,179,179,0
20241118,201100,76761611,179,179,179,179,0
20241118,201000,76761611,179,179,179,179,0
20241118,200900,76761611,179,179,179,179,0
20241118,200800,76761611,179,179,179,179,0
20241118,200700,76761611,179,179,179,179,0
20241118,200600,76761611,179,179,179,179,0
20241118,200500,76761611,179,179,179,179,0
20241118,200400,76761611,179,179,179,179,0
20241118,200300,76761611,179,179,179,179,0
20241118,200200,76761611,179,179,179,179,0
20241118,200100,76761611,179,179,179,179,0
20241118,200000,76761611,179,179,179,179,0
20241118,195900,76761611,179,179,179,179,0
20241118,195800,76761611,179,179,179,179,0
20241118,195700,76761611,179,179,179,179,0
20241118,195600,76761611,179,179,179,179,0
20241118,195500,76761611,179,179,179,179,0
20241118,195400,76761611,179,179,179,179,0
20241118,195300,76761611,179,179,179,179,0
20241118,195200,76761611,179,179,179,179,0
20241118,195100,76761611,179,179,179,179,0
20241118,195000,76761611,179,179,179,179,0
20241118,194900,76761611,179,179,179,179,0
20241118,194800,76761611,179,179,179,179,0
20241118,194700,76761611,179,179,179,179,0
20241118,194600,76761611,179,179,179,179,0
20241118,194500,76761611,179,179,179,179,0
20241118,194400,76761611,179,179,179,179,0
20241118,194300,76761611,179,179,179,179,1560
20241118,194200,76761611,179,179,179,179,0
20241118,194100,76761611,179,179,179,179,0
20241118,194000,76761611,179,179,179,179,0
20241118,193900,76761611,179,179,179,179,0
20241118,193800,76761611,179,179,179,179,0
20241118,193700,76761611,179,179,179,179,0
20241118,193600,76761611,179,179,179,179,0
20241118,193500,76761611,179,179,179,179,0
20241118,193400,76761611,179,179,179,179,0
20241118,193300,76761611,179,179,179,179,0
20241118,193200,76761611,179,179,179,179,0
20241118,193100,76761611,179,179,179,179,0
20241118,193000,76761611,179,179,179,179,0
20241118,192900,76761611,179,179,179,179,0
20241118,192800,76761611,179,179,179,179,0
20241118,192700,76761611,179,179,179,179,0
20241118,192600,76761611,179,179,179,179,0
20241118,192500,76761611,179,179,179,179,0
20241118,192400,76761611,179,179,179,179,0
20241118,192300,76761611,179,179,179,179,0
20241118,192200,76761611,179,179,179,179,0
20241118,192100,76761611,179,179,179,179,0
20241118,192000,76761611,179,179,179,179,0
20241118,191900,76761611,179,179,179,179,0
20241118,191800,76761611,179,179,179,179,0
20241118,191700,76761611,179,179,179,179,0
20241118,191600,76761611,179,179,179,179,0
20241118,191500,76761611,179,179,179,179,0
20241118,191400,76761611,179,179,179,179,0
20241118,191300,76761611,179,179,179,179,1560
20241118,191200,76761611,179,179,179,179,0
20241118,191100,76761611,179,179,179,179,0
20241118,191000,76761611,179,179,179,179,0
20241118,190900,76761611,179,179,179,179,0
20241118,190800,76761611,179,179,179,179,0
20241118,190700,76761611,179,179,179,179,0
20241118,190600,76761611,179,179,179,179,0
20241118,190500,76761611,179,179,179,179,0
20241118,190400,76761611,179,179,179,179,0
20241118,190300,76761611,179,179,179,179,0
20241118,190200,76761611,179,179,179,179,0
20241118,190100,76761611,179,179,179,179,0
20241118,190000,76761611,179,179,179,179,0
20241118,185900,76761611,179,179,179,179,0
20241118,185800,76761611,179,179,179,179,0
20241118,185700,76761611,179,179,179,179,0
20241118,185600,76761611,179,179,179,179,0
20241118,185500,76761611,179,179,179,179,0
20241118,185400,76761611,179,179,179,179,0
20241118,185300,76761611,179,179,179,179,0
20241118,185200,76761611,179,179,179,179,0
20241118,185100,76761611,179,179,179,179,0
20241118,185000,76761611,179,179,179,179,0
20241118,184900,76761611,179,179,179,179,0
20241118,184800,76761611,179,179,179,179,0
20241118,184700,76761611,179,179,179,179,0
20241118,184600,76761611,179,179,179,179,0
20241118,184500,76761611,179,179,179,179,0
20241118,184400,76761611,179,179,179,179,0
20241118,184300,76761611,179,179,179,179,1560
20241118,184200,76761611,179,179,179,179,0
20241118,184100,76761611,179,179,179,179,0
20241118,184000,76761611,179,179,179,179,0
20241118,183900,76761611,179,179,179,179,0
20241118,183800,76761611,179,179,179,179,0
20241118,183700,76761611,179,179,179,179,0
20241118,183600,76761611,179,179,179,179,0
20241118,183500,76761611,179,179,179,179,0
20241118,183400,76761611,179,179,179,179,0
20241118,183300,76761611,179,179,179,179,0
20241118,183200,76761611,179,179,179,179,0
20241118,183100,76761611,179,179,179,179,0
20241118,183000,76761611,179,179,179,179,0
20241118,182900,76761611,179,179,179,179,0
20241118,182800,76761611,179,179,179,179,0
20241118,182700,76761611,179,179,179,179,0
20241118,182600,76761611,179,179,179,179,0
20241118,182500,76761611,179,179,179,179,0
20241118,182400,76761611,179,179,179,179,0
20241118,182300,76761611,179,179,179,179,0
20241118,182200,76761611,179,179,179,179,0
20241118,182100,76761611,179,179,179,179,0
20241118,182000,76761611,179,179,179,179,0
20241118,181900,76761611,179,179,179,179,0
20241118,181800,76761611,179,179,179,179,0
20241118,181700,76761611,179,179,179,179,0
20241118,181600,76761611,179,179,179,179,0
20241118,181500,76761611,179,179,179,179,0
20241118,181400,76761611,179,179,179,179,0
20241118,181300,76761611,179,179,179,179,1560
20241118,181200,76761611,179,179,179,179,0
20241118,181100,76761611,179,179,179,179,0
20241118,181000,76761611,179,179,179,179,0
20241118,180900,76761611,179,179,179,179,0
20241118,180800,76761611,179,179,179,179,0
20241118,180700,76761611,179,179,179,179,0
20241118,180600,76761611,179,179,179,179,0
20241118,180500,76761611,179,179,179,179,0
20241118,180400,76761611,179,179,179,179,0
20241118,180300,76761611,179,179,179,179,0
20241118,180200,76761611,179,179,179,179,0
20241118,180100,76761611,179,179,179,179,0
20241118,180000,76761611,179,179,179,179,0
20241118,175900,76761611,179,179,179,179,0
20241118,175800,76761611,179,179,179,179,0
20241118,175700,76761611,179,179,179,179,0
20241118,175600,76761611,179,179,179,179,0
20241118,175500,76761611,179,179,179,179,0
20241118,175400,76761611,179,179,179,179,0
20241118,175300,76761611,179,179,179,179,0
20241118,175200,76761611,179,179,179,179,0
20241118,175100,76761611,179,179,179,179,0
20241118,175000,76761611,179,179,179,179,0
20241118,174900,76761611,179,179,179,179,0
20241118,174800,76761611,179,179,179,179,0
20241118,174700,76761611,179,179,179,179,0
20241118,174600,76761611,179,179,179,179,0
20241118,174500,76761611,179,179,179,179,0
20241118,174400,76761611,179,179,179,179,0
20241118,174300,76761611,179,179,179,179,1560
20241118,174200,76761611,179,179,179,179,0
20241118,174100,76761611,179,179,179,179,0
20241118,174000,76761611,179,179,179,179,0
20241118,173900,76761611,179,179,179,179,0
20241118,173800,76761611,179,179,179,179,0
20241118,173700,76761611,179,179,179,179,0
20241118,173600,76761611,179,179,179,179,0
20241118,173500,76761611,179,179,179,179,0
20241118,173400,76761611,179,179,179,179,0
20241118,173300,76761611,179,179,179,179,0
20241118,173200,76761611,179,179,179,179,0
20241118,173100,76761611,179,179,179,179,0
20241118,173000,76761611,179,179,179,179,0
20241118,172900,76761611,179,179,179,179,0
20241118,172800,76761611,179,179,179,179,0
20241118,172700,76761611,179,179,179,179,0
20241118,172600,76761611,179,179,179,179,0
20241118,172500,76761611,179,179,179,179,0
20241118,172400,76761611,179,179,179,179,0
20241118,172300,76761611,179,179,179,179,0
20241118,172200,76761611,179,179,179,179,0
20241118,172100,76761611,179,179,179,179,0
20241118,172000,76761611,179,179,179,179,0
20241118,171900,76761611,179,179,179,179,0
20241118,171800,76761611,179,179,179,179,0
20241118,171700,76761611,179,179,179,179,0
20241118,171600,76761611,179,179,179,179,0
20241118,171500,76761611,179,179,179,179,0
20241118,171400,76761611,179,179,179,179,0
20241118,171300,76761611,179,179,179,179,1560
20241118,171200,76761611,179,179,179,179,0
20241118,171100,76761611,179,179,179,179,0
20241118,171000,76761611,179,179,179,179,0
20241118,170900,76761611,179,179,179,179,0
20241118,170800,76761611,179,179,179,179,0
20241118,170700,76761611,179,179,179,179,0
20241118,170600,76761611,179,179,179,179,0
20241118,170500,76761611,179,179,179,179,0
20241118,170400,76761611,179,179,179,179,0
20241118,170300,76761611,179,179,179,179,0
20241118,170200,76761611,179,179,179,179,0
20241118,170100,76761611,179,179,179,179,0
20241118,170000,76761611,179,179,179,179,0
20241118,165900,76761611,179,179,179,179,0
20241118,165800,76761611,179,179,179,179,0
20241118,165700,76761611,179,179,179,179,0
20241118,165600,76761611,179,179,179,179,0
20241118,165500,76761611,179,179,179,179,0
20241118,165400,76761611,179,179,179,179,0
20241118,165300,76761611,179,179,179,179,0
20241118,165200,76761611,179,179,179,179,0
20241118,165100,76761611,179,179,179,179,0
20241118,165000,76761611,179,179,179,179,0
20241118,164900,76761611,179,179,179,179,0
20241118,164800,76761611,179,179,179,179,0
20241118,164700,76761611,179,179,179,179,0
20241118,164600,76761611,179,179,179,179,0
20241118,164500,76761611,179,179,179,179,0
20241118,164400,76761611,179,179,179,179,0
20241118,164300,76761611,179,179,179,179,1560
20241118,164200,76761611,179,179,179,179,0
20241118,164100,76761611,179,179,179,179,0
20241118,164000,76761611,179,179,179,179,0
20241118,163900,76761611,179,179,179,179,0
20241118,163800,76761611,179,179,179,179,0
20241118,163700,76761611,179,179,179,179,0
20241118,163600,76761611,179,179,179,179,0
20241118,163500,76761611,179,179,179,179,0
20241118,163400,76761611,179,179,179,179,0
20241118,163300,76761611,179,179,179,179,0
20241118,163200,76761611,179,179,179,179,0
20241118,163100,76761611,179,179,179,179,0
20241118,163000,76761611,179,179,179,179,0
20241118,162900,76761611,179,179,179,179,0
20241118,162800,76761611,179,179,179,179,0
20241118,162700,76761611,179,179,179,179,0
20241118,162600,76761611,179,179,179,179,0
20241118,162500,76761611,179,179,179,179,0
20241118,162400,76761611,179,179,179,179,0
20241118,162300,76761611,179,179,179,179,0
20241118,162200,76761611,179,179,179,179,0
20241118,162100,76761611,179,179,179,179,0
20241118,162000,76761611,179,179,179,179,0
20241118,161900,76761611,179,179,179,179,0
20241118,161800,76761611,179,179,179,179,0
20241118,161700,76761611,179,179,179,179,0
20241118,161600,76761611,179,179,179,179,0
20241118,161500,76761611,179,179,179,179,0
20241118,161400,76761611,179,179,179,179,0
20241118,161300,76761611,179,179,179,179,1560
20241118,161200,76761611,179,179,179,179,0
20241118,161100,76761611,179,179,179,179,0
20241118,161000,76761611,179,179,179,179,0
20241118,160900,76761611,179,179,179,179,0
20241118,160800,76761611,179,179,179,179,0
20241118,160700,76761611,179,179,179,179,0
20241118,160600,76761611,179,179,179,179,0
20241118,160500,76761611,179,179,179,179,0
20241118,160400,76761611,179,179,179,179,0
20241118,160300,76761611,179,179,179,179,0
20241118,160200,76761611,179,179,179,179,0
20241118,160100,76761611,179,179,179,179,0
20241118,160000,76761611,179,179,179,179,0
20241118,155900,76761611,179,179,179,179,0
20241118,155800,76761611,179,179,179,179,0
20241118,155700,76761611,179,179,179,179,0
20241118,155600,76761611,179,179,179,179,0
20241118,155500,76761611,179,179,179,179,0
20241118,155400,76761611,179,179,179,179,0
20241118,155300,76761611,179,179,179,179,0
20241118,155200,76761611,179,179,179,179,0
20241118,155100,76761611,179,179,179,179,0
20241118,155000,76761611,179,179,179,179,0
20241118,154900,76761611,179,179,179,179,0
20241118,154800,76761611,179,179,179,179,0
20241118,154700,76761611,179,179,179,179,0
20241118,154600,76761611,179,179,179,179,0
20241118,154500,76761611,179,179,179,179,0
20241118,154400,76761611,179,179,179,179,0
20241118,154300,76761611,179,179,179,179,1560
20241118,154200,76761611,179,179,179,179,0
20241118,154100,76761611,179,179,179,179,0
20241118,154000,76761611,179,179,179,179,0
20241118,153900,76761611,179,179,179,179,0
20241118,153800,76761611,179,179,179,179,0
20241118,153700,76761611,179,179,179,179,0
20241118,153600,76761611,179,179,179,179,0
20241118,153500,76761611,179,179,179,179,0
20241118,153400,76761611,179,179,179,179,0
20241118,153300,76761611,179,179,179,179,0
20241118,153200,76761611,179,179,179,179,0
20241118,153100,76761611,179,179,179,179,0
20241118,153000,76761611,179,179,179,179,1560
20241118,152900,76482371,180,180,180,180,0
20241118,152800,76482371,180,180,180,180,0
20241118,152700,76482371,180,180,180,180,0
20241118,152600,76482371,180,180,180,180,0
20241118,152500,76482371,180,180,180,180,0
20241118,152400,76482371,180,180,180,180,0
20241118,152300,76482371,180,180,180,180,0
20241118,152200,76482371,180,180,180,180,0
20241118,152100,76482371,180,180,180,180,0
20241118,152000,76482371,180,180,180,180,0
20241118,151900,76482371,180,180,180,180,5000
20241118,151800,75582371,183,183,183,183,1
20241118,151700,75582188,180,180,180,180,0
20241118,151600,75582188,180,180,180,180,0
20241118,151500,75582188,180,180,180,180,0
20241118,151400,75582188,180,180,180,180,0
20241118,151300,75582188,180,180,180,180,5016
20241118,151200,74679308,179,179,179,179,0
20241118,151100,74679308,179,179,179,179,10269
20241118,151000,72841157,180,180,180,180,14
20241118,150900,72838637,182,182,182,182,359
20241118,150800,72773299,180,180,180,180,10000
20241118,150700,70973299,183,183,183,183,0
20241118,150600,70973299,183,181,184,181,3982
20241118,150500,70252552,181,184,185,181,1123
20241118,150400,70048979,183,182,183,180,17797
20241118,150300,66809613,182,180,182,180,4634
20241118,150200,65975485,180,180,180,180,413
20241118,150100,65901145,182,182,182,182,0
20241118,150000,65901145,182,182,182,182,0
20241118,145900,65901145,182,182,182,182,43
20241118,145800,65893319,182,181,182,181,11
20241118,145700,65891318,180,180,180,180,0
20241118,145600,65891318,180,180,180,180,0
20241118,145500,65891318,180,180,180,180,0
20241118,145400,65891318,180,180,180,180,0
20241118,145300,65891318,180,180,180,180,0
20241118,145200,65891318,180,180,180,180,500
20241118,145100,65801318,182,182,182,182,0
20241118,145000,65801318,182,182,182,182,0
20241118,144900,65801318,182,182,182,182,1
20241118,144800,65801136,180,180,180,180,12970
20241118,144700,63466536,180,180,180,180,0
20241118,144600,63466536,180,180,180,180,0
20241118,144500,63466536,180,180,180,180,0
20241118,144400,63466536,180,179,180,179,711
20241118,144300,63338557,180,180,180,180,1000
20241118,144200,63158557,180,180,180,180,0
20241118,144100,63158557,180,180,180,180,0
20241118,144000,63158557,180,180,180,180,0
20241118,143900,63158557,180,180,180,180,300
20241118,143800,63104557,180,180,180,180,0
20241118,143700,63104557,180,180,180,180,1
20241118,143600,63104377,180,180,180,180,450
20241118,143500,63023377,180,180,180,180,0
20241118,143400,63023377,180,180,180,180,0
20241118,143300,63023377,180,180,180,180,14
20241118,143200,63020857,180,180,180,180,0
20241118,143100,63020857,180,180,180,180,10
20241118,143000,63019057,179,179,179,179,0
20241118,142900,63019057,179,179,179,179,0
20241118,142800,63019057,179,179,179,179,0
20241118,142700,63019057,179,179,179,179,0
20241118,142600,63019057,179,179,179,179,5002
20241118,142500,62123699,179,179,179,179,800
20241118,142400,61980499,179,180,180,179,710
20241118,142300,61853399,179,179,179,179,2800
20241118,142200,61352199,180,180,180,180,0
20241118,142100,61352199,180,180,180,180,100
20241118,142000,61334199,179,179,179,179,0
20241118,141900,61334199,179,179,179,179,0
20241118,141800,61334199,179,179,179,179,0
20241118,141700,61334199,179,179,179,179,0
20241118,141600,61334199,179,179,179,179,380
20241118,141500,61266179,180,180,180,180,1
20241118,141400,61265999,178,178,178,178,0
20241118,141300,61265999,178,178,178,178,0
20241118,141200,61265999,178,179,179,178,9740
20241118,141100,59532129,178,179,179,178,6000
20241118,141000,58463726,179,179,179,178,5044
20241118,140900,57560894,180,180,180,180,0
20241118,140800,57560894,180,180,180,179,9435
20241118,140700,55871594,182,182,182,182,30
20241118,140600,55866134,182,182,182,182,92
20241118,140500,55849390,182,182,182,182,10
20241118,140400,55847570,180,180,182,180,4203
20241118,140300,55091010,179,179,179,179,16962
20241118,140200,52054812,179,179,179,179,0
20241118,140100,52054812,179,179,179,179,16
20241118,140000,52051948,179,179,179,179,0
20241118,135900,52051948,179,179,179,179,0
20241118,135800,52051948,179,179,179,179,0
20241118,135700,52051948,179,179,179,179,0
20241118,135600,52051948,179,179,179,179,0
20241118,135500,52051948,179,179,179,179,0
20241118,135400,52051948,179,179,179,179,0
20241118,135300,52051948,179,179,179,179,0
20241118,135200,52051948,179,179,179,179,0
20241118,135100,52051948,179,179,179,179,0
20241118,135000,52051948,179,179,179,179,3
20241118,134900,52051411,178,179,179,178,94
20241118,134800,52034669,179,179,179,179,0
20241118,134700,52034669,179,178,179,178,4
20241118,134600,52033956,179,179,179,179,0
20241118,134500,52033956,179,179,179,179,626
20241118,134400,51921902,179,179,179,179,0
20241118,134300,51921902,179,179,179,179,3889
20241118,134200,51225771,179,179,179,179,0
20241118,134100,51225771,179,179,179,179,2294
20241118,134000,50815145,179,179,179,179,0
20241118,133900,50815145,179,179,179,179,0
20241118,133800,50815145,179,179,179,179,0
20241118,133700,50815145,179,179,179,179,0
20241118,133600,50815145,179,179,179,179,85
20241118,133500,50799930,179,179,179,179,781
20241118,133400,50660131,180,180,180,180,0
20241118,133300,50660131,180,180,180,180,0
20241118,133200,50660131,180,180,180,180,286
20241118,133100,50608651,180,180,180,180,0
20241118,133000,50608651,180,180,180,180,20
20241118,132900,50605051,179,180,180,179,896
20241118,132800,50443857,182,180,182,180,1232
20241118,132700,50222093,179,179,179,179,120
20241118,132600,50200613,179,179,179,179,10880
20241118,132500,48253093,180,180,180,180,0
20241118,132400,48253093,180,180,180,180,3
20241118,132300,48252553,180,180,180,180,0
20241118,132200,48252553,180,180,180,180,0
20241118,132100,48252553,180,181,181,180,4015
20241118,132000,47529852,180,180,180,180,5000
20241118,131900,46629852,181,181,181,181,0
20241118,131800,46629852,181,181,181,181,2
20241118,131700,46629490,181,181,181,181,0
20241118,131600,46629490,181,180,181,180,5001
20241118,131500,45729309,181,181,181,181,0
20241118,131400,45729309,181,181,181,181,1
20241118,131300,45729128,183,183,183,183,1
20241118,131200,45728945,181,181,181,181,2
20241118,131100,45728583,181,181,181,181,0
20241118,131000,45728583,181,181,181,181,4340
20241118,130900,44943043,181,181,183,181,10002
20241118,130800,43132678,181,181,181,181,5000
20241118,130700,42227678,181,181,181,181,115
20241118,130600,42206863,183,182,183,182,5189
20241118,130500,41262454,184,184,184,184,0
20241118,130400,41262454,184,181,184,181,7821
20241118,130300,39846848,181,181,181,181,446
20241118,130200,39766122,182,182,182,182,0
20241118,130100,39766122,182,182,182,182,490
20241118,130000,39676942,184,184,184,184,0
20241118,125900,39676942,184,184,184,184,0
20241118,125800,39676942,184,184,184,184,0
20241118,125700,39676942,184,184,184,184,0
20241118,125600,39676942,184,183,184,183,405
20241118,125500,39602526,183,183,183,183,7
20241118,125400,39601245,183,183,183,183,0
20241118,125300,39601245,183,183,183,183,0
20241118,125200,39601245,183,183,183,183,568
20241118,125100,39497301,183,183,183,183,0
20241118,125000,39497301,183,183,183,183,0
20241118,124900,39497301,183,183,183,183,0
20241118,124800,39497301,183,183,183,183,0
20241118,124700,39497301,183,183,183,183,0
20241118,124600,39497301,183,183,183,183,6
20241118,124500,39496203,183,183,183,183,0
20241118,124400,39496203,183,183,183,183,0
20241118,124300,39496203,183,182,183,182,28
20241118,124200,39491106,182,182,182,182,6
20241118,124100,39490014,182,182,182,182,0
20241118,124000,39490014,182,182,182,182,0
20241118,123900,39490014,182,182,182,182,0
20241118,123800,39490014,182,182,182,182,1
20241118,123700,39489832,183,183,183,183,0
20241118,123600,39489832,183,183,183,183,0
20241118,123500,39489832,183,183,183,183,0
20241118,123400,39489832,183,183,183,183,0
20241118,123300,39489832,183,183,183,183,0
20241118,123200,39489832,183,183,183,183,0
20241118,123100,39489832,183,183,183,183,0
20241118,123000,39489832,183,183,183,183,0
20241118,122900,39489832,183,183,183,183,326
20241118,122800,39430174,183,183,183,183,0
20241118,122700,39430174,183,183,183,183,1
20241118,122600,39429991,183,183,183,183,0
20241118,122500,39429991,183,183,183,183,10
20241118,122400,39428161,183,183,183,183,20
20241118,122300,39424501,184,184,184,184,0
20241118,122200,39424501,184,184,184,184,0
20241118,122100,39424501,184,184,184,184,0
20241118,122000,39424501,184,184,184,184,0
20241118,121900,39424501,184,184,184,184,0
20241118,121800,39424501,184,184,184,184,0
20241118,121700,39424501,184,184,184,184,0
20241118,121600,39424501,184,184,184,184,0
20241118,121500,39424501,184,184,184,184,0
20241118,121400,39424501,184,184,184,184,0
20241118,121300,39424501,184,184,184,184,0
20241118,121200,39424501,184,184,184,184,204
20241118,121100,39386965,184,184,184,184,0
20241118,121000,39386965,184,184,184,184,10
20241118,120900,39385125,184,184,184,184,0
20241118,120800,39385125,184,184,184,184,0
20241118,120700,39385125,184,184,184,184,0
20241118,120600,39385125,184,184,184,184,0
20241118,120500,39385125,184,184,184,184,0
20241118,120400,39385125,184,184,184,184,1081
20241118,120300,39186221,185,185,185,185,0
20241118,120200,39186221,185,182,185,182,3120
20241118,120100,38617065,181,181,181,181,0
20241118,120000,38617065,181,181,181,181,0
20241118,115900,38617065,181,181,181,181,0
20241118,115800,38617065,181,181,181,181,0
20241118,115700,38617065,181,181,181,181,0
20241118,115600,38617065,181,181,184,181,821
20241118,115500,38468296,181,181,181,181,8
20241118,115400,38466848,183,183,183,183,0
20241118,115300,38466848,183,183,183,183,0
20241118,115200,38466848,183,183,183,183,0
20241118,115100,38466848,183,183,183,183,0
20241118,115000,38466848,183,183,183,183,0
20241118,114900,38466848,183,183,183,183,2
20241118,114800,38466482,180,180,180,180,0
20241118,114700,38466482,180,180,180,180,0
20241118,114600,38466482,180,180,180,180,0
20241118,114500,38466482,180,180,180,180,6500
20241118,114400,37296482,185,185,185,185,0
20241118,114300,37296482,185,185,185,185,0
20241118,114200,37296482,185,185,185,185,0
20241118,114100,37296482,185,185,185,185,0
20241118,114000,37296482,185,185,185,185,0
20241118,113900,37296482,185,185,185,185,10
20241118,113800,37294632,183,183,183,183,120
20241118,113700,37272672,185,185,185,185,0
20241118,113600,37272672,185,185,185,185,0
20241118,113500,37272672,185,185,185,185,1569
20241118,113400,36982407,185,184,185,184,4991
20241118,113300,36064013,184,184,184,184,0
20241118,113200,36064013,184,184,184,184,131
20241118,113100,36039909,184,184,184,184,0
20241118,113000,36039909,184,184,184,184,0
20241118,112900,36039909,184,184,184,184,500
20241118,112800,35947909,184,183,184,183,3500
20241118,112700,35306829,183,183,183,183,0
20241118,112600,35306829,183,183,183,183,1
20241118,112500,35306646,183,183,183,183,0
20241118,112400,35306646,183,183,183,183,15
20241118,112300,35303901,183,183,183,183,80
20241118,112200,35289261,183,183,183,183,468
20241118,112100,35203617,183,183,183,183,0
20241118,112000,35203617,183,183,183,183,0
20241118,111900,35203617,183,183,183,183,6
20241118,111800,35202519,183,183,183,183,14
20241118,111700,35199957,182,182,182,182,0
20241118,111600,35199957,182,182,182,182,0
20241118,111500,35199957,182,182,182,182,0
20241118,111400,35199957,182,182,182,182,0
20241118,111300,35199957,182,182,182,182,0
20241118,111200,35199957,182,182,182,182,0
20241118,111100,35199957,182,182,182,182,0
20241118,111000,35199957,182,183,183,182,1999
20241118,110900,34836126,183,183,183,183,0
20241118,110800,34836126,183,183,183,183,2300
20241118,110700,34415226,183,183,183,183,11
20241118,110600,34413213,183,183,183,183,0
20241118,110500,34413213,183,183,183,183,0
20241118,110400,34413213,183,183,183,183,0
20241118,110300,34413213,183,182,183,182,1684
20241118,110200,34105073,182,182,182,182,4900
20241118,110100,33213273,182,182,182,182,0
20241118,110000,33213273,182,182,182,182,8
20241118,105900,33211817,182,182,182,182,0
20241118,105800,33211817,182,182,182,182,19
20241118,105700,33208359,182,179,182,179,2967
20241118,105600,32677230,182,182,182,182,1
20241118,105500,32677048,180,180,180,180,7519
20241118,105400,31323628,182,182,182,182,0
20241118,105300,31323628,182,182,182,182,0
20241118,105200,31323628,182,182,182,182,22
20241118,105100,31319624,182,182,182,182,9
20241118,105000,31317986,182,180,182,180,2
20241118,104900,31317624,183,182,183,182,12570
20241118,104800,29029881,180,180,180,179,6310
20241118,104700,27896396,180,180,180,180,0
20241118,104600,27896396,180,180,180,180,0
20241118,104500,27896396,180,180,180,180,0
20241118,104400,27896396,180,180,180,180,1798
20241118,104300,27572756,182,182,182,182,0
20241118,104200,27572756,182,182,182,182,0
20241118,104100,27572756,182,182,182,182,0
20241118,104000,27572756,182,182,182,182,1
20241118,103900,27572574,182,182,182,182,0
20241118,103800,27572574,182,182,182,182,0
20241118,103700,27572574,182,182,182,182,0
20241118,103600,27572574,182,182,182,182,10
20241118,103500,27570754,182,182,182,182,0
20241118,103400,27570754,182,182,182,182,14
20241118,103300,27568206,181,181,181,181,0
20241118,103200,27568206,181,181,181,181,0
20241118,103100,27568206,181,181,181,181,0
20241118,103000,27568206,181,181,181,181,36
20241118,102900,27561690,182,182,182,182,0
20241118,102800,27561690,182,182,182,182,100
20241118,102700,27543490,182,182,182,182,0
20241118,102600,27543490,182,182,182,182,65
20241118,102500,27531660,182,182,182,182,0
20241118,102400,27531660,182,182,182,182,0
20241118,102300,27531660,182,182,182,182,0
20241118,102200,27531660,182,182,182,182,0
20241118,102100,27531660,182,182,182,182,0
20241118,102000,27531660,182,182,182,182,0
20241118,101900,27531660,182,182,182,182,0
20241118,101800,27531660,182,182,182,182,0
20241118,101700,27531660,182,182,182,182,0
20241118,101600,27531660,182,182,182,182,10
20241118,101500,27529840,181,181,181,181,0
20241118,101400,27529840,181,181,181,181,11000
20241118,101300,25538840,181,181,181,181,0
20241118,101200,25538840,181,181,181,181,0
20241118,101100,25538840,181,181,181,181,0
20241118,101000,25538840,181,181,181,181,0
20241118,100900,25538840,181,181,181,181,10114
20241118,100800,23708206,181,181,181,181,0
20241118,100700,23708206,181,181,181,181,0
20241118,100600,23708206,181,181,181,181,0
20241118,100500,23708206,181,179,181,178,5007
20241118,100400,22806523,179,179,179,179,24
20241118,100300,22802227,178,178,178,178,29
20241118,100200,22797065,177,179,179,177,6023
20241118,100100,21727563,179,179,179,179,10
20241118,100000,21725773,180,180,180,179,110
20241118,095900,21705983,180,180,180,180,10
20241118,095800,21704183,180,180,180,180,0
20241118,095700,21704183,180,180,180,180,161
20241118,095600,21675203,180,180,180,180,0
20241118,095500,21675203,180,180,180,180,0
20241118,095400,21675203,180,180,180,180,0
20241118,095300,21675203,180,180,180,180,0
20241118,095200,21675203,180,180,180,180,106
20241118,095100,21656123,180,180,180,180,50
20241118,095000,21647123,180,179,180,179,2008
20241118,094900,21287683,180,180,180,180,0
20241118,094800,21287683,180,178,180,178,2503
20241118,094700,20842147,178,178,178,178,5940
20241118,094600,19784827,178,178,178,178,1558
20241118,094500,19507503,178,178,178,178,0
20241118,094400,19507503,178,178,178,178,0
20241118,094300,19507503,178,178,178,178,1
20241118,094200,19507325,180,180,180,180,5282
20241118,094100,18556565,180,180,180,180,0
20241118,094000,18556565,180,180,180,180,0
20241118,093900,18556565,180,180,180,180,6
20241118,093800,18555485,179,179,179,179,0
20241118,093700,18555485,179,179,179,179,9
20241118,093600,18553874,178,178,178,178,1000
20241118,093500,18375874,179,179,179,179,7743
20241118,093400,16989877,179,179,179,179,0
20241118,093300,16989877,179,178,179,178,22
20241118,093200,16985951,178,178,178,178,7
20241118,093100,16984705,179,179,179,179,0
20241118,093000,16984705,179,179,179,179,0
20241118,092900,16984705,179,179,179,179,1
20241118,092800,16984526,179,179,179,179,83
20241118,092700,16969669,178,178,178,178,25267
20241118,092600,12472143,179,179,179,179,0
20241118,092500,12472143,179,179,179,179,0
20241118,092400,12472143,179,179,179,179,3
20241118,092300,12471606,178,178,178,178,0
20241118,092200,12471606,178,178,178,178,0
20241118,092100,12471606,178,178,178,178,274
20241118,092000,12422834,178,178,178,178,726
20241118,091900,12293606,180,180,180,180,0
20241118,091800,12293606,180,180,180,180,0
20241118,091700,12293606,180,178,182,177,17247
20241118,091600,9222476,181,181,181,181,0
20241118,091500,9222476,181,181,181,181,1
20241118,091400,9222295,181,181,181,181,7012
20241118,091300,7953123,183,183,183,183,0
20241118,091200,7953123,183,183,183,183,0
20241118,091100,7953123,183,183,183,183,0
20241118,091000,7953123,183,183,183,183,0
20241118,090900,7953123,183,183,183,183,1
20241118,090800,7952940,175,181,181,175,21736
20241118,090700,4075757,184,184,184,184,16234
20241118,090600,1088701,184,184,184,184,0
20241118,090500,1088701,184,181,184,181,1087
20241118,090400,889908,181,181,181,181,0
20241118,090300,889908,181,181,181,181,0
20241118,090200,889908,181,181,181,181,400
20241118,090100,817508,181,181,181,181,319
20241118,090000,759769,181,180,185,180,4151
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 201300 76761611 179 179 179 179 1560
3 20241118 201200 76761611 179 179 179 179 0
4 20241118 201100 76761611 179 179 179 179 0
5 20241118 201000 76761611 179 179 179 179 0
6 20241118 200900 76761611 179 179 179 179 0
7 20241118 200800 76761611 179 179 179 179 0
8 20241118 200700 76761611 179 179 179 179 0
9 20241118 200600 76761611 179 179 179 179 0
10 20241118 200500 76761611 179 179 179 179 0
11 20241118 200400 76761611 179 179 179 179 0
12 20241118 200300 76761611 179 179 179 179 0
13 20241118 200200 76761611 179 179 179 179 0
14 20241118 200100 76761611 179 179 179 179 0
15 20241118 200000 76761611 179 179 179 179 0
16 20241118 195900 76761611 179 179 179 179 0
17 20241118 195800 76761611 179 179 179 179 0
18 20241118 195700 76761611 179 179 179 179 0
19 20241118 195600 76761611 179 179 179 179 0
20 20241118 195500 76761611 179 179 179 179 0
21 20241118 195400 76761611 179 179 179 179 0
22 20241118 195300 76761611 179 179 179 179 0
23 20241118 195200 76761611 179 179 179 179 0
24 20241118 195100 76761611 179 179 179 179 0
25 20241118 195000 76761611 179 179 179 179 0
26 20241118 194900 76761611 179 179 179 179 0
27 20241118 194800 76761611 179 179 179 179 0
28 20241118 194700 76761611 179 179 179 179 0
29 20241118 194600 76761611 179 179 179 179 0
30 20241118 194500 76761611 179 179 179 179 0
31 20241118 194400 76761611 179 179 179 179 0
32 20241118 194300 76761611 179 179 179 179 1560
33 20241118 194200 76761611 179 179 179 179 0
34 20241118 194100 76761611 179 179 179 179 0
35 20241118 194000 76761611 179 179 179 179 0
36 20241118 193900 76761611 179 179 179 179 0
37 20241118 193800 76761611 179 179 179 179 0
38 20241118 193700 76761611 179 179 179 179 0
39 20241118 193600 76761611 179 179 179 179 0
40 20241118 193500 76761611 179 179 179 179 0
41 20241118 193400 76761611 179 179 179 179 0
42 20241118 193300 76761611 179 179 179 179 0
43 20241118 193200 76761611 179 179 179 179 0
44 20241118 193100 76761611 179 179 179 179 0
45 20241118 193000 76761611 179 179 179 179 0
46 20241118 192900 76761611 179 179 179 179 0
47 20241118 192800 76761611 179 179 179 179 0
48 20241118 192700 76761611 179 179 179 179 0
49 20241118 192600 76761611 179 179 179 179 0
50 20241118 192500 76761611 179 179 179 179 0
51 20241118 192400 76761611 179 179 179 179 0
52 20241118 192300 76761611 179 179 179 179 0
53 20241118 192200 76761611 179 179 179 179 0
54 20241118 192100 76761611 179 179 179 179 0
55 20241118 192000 76761611 179 179 179 179 0
56 20241118 191900 76761611 179 179 179 179 0
57 20241118 191800 76761611 179 179 179 179 0
58 20241118 191700 76761611 179 179 179 179 0
59 20241118 191600 76761611 179 179 179 179 0
60 20241118 191500 76761611 179 179 179 179 0
61 20241118 191400 76761611 179 179 179 179 0
62 20241118 191300 76761611 179 179 179 179 1560
63 20241118 191200 76761611 179 179 179 179 0
64 20241118 191100 76761611 179 179 179 179 0
65 20241118 191000 76761611 179 179 179 179 0
66 20241118 190900 76761611 179 179 179 179 0
67 20241118 190800 76761611 179 179 179 179 0
68 20241118 190700 76761611 179 179 179 179 0
69 20241118 190600 76761611 179 179 179 179 0
70 20241118 190500 76761611 179 179 179 179 0
71 20241118 190400 76761611 179 179 179 179 0
72 20241118 190300 76761611 179 179 179 179 0
73 20241118 190200 76761611 179 179 179 179 0
74 20241118 190100 76761611 179 179 179 179 0
75 20241118 190000 76761611 179 179 179 179 0
76 20241118 185900 76761611 179 179 179 179 0
77 20241118 185800 76761611 179 179 179 179 0
78 20241118 185700 76761611 179 179 179 179 0
79 20241118 185600 76761611 179 179 179 179 0
80 20241118 185500 76761611 179 179 179 179 0
81 20241118 185400 76761611 179 179 179 179 0
82 20241118 185300 76761611 179 179 179 179 0
83 20241118 185200 76761611 179 179 179 179 0
84 20241118 185100 76761611 179 179 179 179 0
85 20241118 185000 76761611 179 179 179 179 0
86 20241118 184900 76761611 179 179 179 179 0
87 20241118 184800 76761611 179 179 179 179 0
88 20241118 184700 76761611 179 179 179 179 0
89 20241118 184600 76761611 179 179 179 179 0
90 20241118 184500 76761611 179 179 179 179 0
91 20241118 184400 76761611 179 179 179 179 0
92 20241118 184300 76761611 179 179 179 179 1560
93 20241118 184200 76761611 179 179 179 179 0
94 20241118 184100 76761611 179 179 179 179 0
95 20241118 184000 76761611 179 179 179 179 0
96 20241118 183900 76761611 179 179 179 179 0
97 20241118 183800 76761611 179 179 179 179 0
98 20241118 183700 76761611 179 179 179 179 0
99 20241118 183600 76761611 179 179 179 179 0
100 20241118 183500 76761611 179 179 179 179 0
101 20241118 183400 76761611 179 179 179 179 0
102 20241118 183300 76761611 179 179 179 179 0
103 20241118 183200 76761611 179 179 179 179 0
104 20241118 183100 76761611 179 179 179 179 0
105 20241118 183000 76761611 179 179 179 179 0
106 20241118 182900 76761611 179 179 179 179 0
107 20241118 182800 76761611 179 179 179 179 0
108 20241118 182700 76761611 179 179 179 179 0
109 20241118 182600 76761611 179 179 179 179 0
110 20241118 182500 76761611 179 179 179 179 0
111 20241118 182400 76761611 179 179 179 179 0
112 20241118 182300 76761611 179 179 179 179 0
113 20241118 182200 76761611 179 179 179 179 0
114 20241118 182100 76761611 179 179 179 179 0
115 20241118 182000 76761611 179 179 179 179 0
116 20241118 181900 76761611 179 179 179 179 0
117 20241118 181800 76761611 179 179 179 179 0
118 20241118 181700 76761611 179 179 179 179 0
119 20241118 181600 76761611 179 179 179 179 0
120 20241118 181500 76761611 179 179 179 179 0
121 20241118 181400 76761611 179 179 179 179 0
122 20241118 181300 76761611 179 179 179 179 1560
123 20241118 181200 76761611 179 179 179 179 0
124 20241118 181100 76761611 179 179 179 179 0
125 20241118 181000 76761611 179 179 179 179 0
126 20241118 180900 76761611 179 179 179 179 0
127 20241118 180800 76761611 179 179 179 179 0
128 20241118 180700 76761611 179 179 179 179 0
129 20241118 180600 76761611 179 179 179 179 0
130 20241118 180500 76761611 179 179 179 179 0
131 20241118 180400 76761611 179 179 179 179 0
132 20241118 180300 76761611 179 179 179 179 0
133 20241118 180200 76761611 179 179 179 179 0
134 20241118 180100 76761611 179 179 179 179 0
135 20241118 180000 76761611 179 179 179 179 0
136 20241118 175900 76761611 179 179 179 179 0
137 20241118 175800 76761611 179 179 179 179 0
138 20241118 175700 76761611 179 179 179 179 0
139 20241118 175600 76761611 179 179 179 179 0
140 20241118 175500 76761611 179 179 179 179 0
141 20241118 175400 76761611 179 179 179 179 0
142 20241118 175300 76761611 179 179 179 179 0
143 20241118 175200 76761611 179 179 179 179 0
144 20241118 175100 76761611 179 179 179 179 0
145 20241118 175000 76761611 179 179 179 179 0
146 20241118 174900 76761611 179 179 179 179 0
147 20241118 174800 76761611 179 179 179 179 0
148 20241118 174700 76761611 179 179 179 179 0
149 20241118 174600 76761611 179 179 179 179 0
150 20241118 174500 76761611 179 179 179 179 0
151 20241118 174400 76761611 179 179 179 179 0
152 20241118 174300 76761611 179 179 179 179 1560
153 20241118 174200 76761611 179 179 179 179 0
154 20241118 174100 76761611 179 179 179 179 0
155 20241118 174000 76761611 179 179 179 179 0
156 20241118 173900 76761611 179 179 179 179 0
157 20241118 173800 76761611 179 179 179 179 0
158 20241118 173700 76761611 179 179 179 179 0
159 20241118 173600 76761611 179 179 179 179 0
160 20241118 173500 76761611 179 179 179 179 0
161 20241118 173400 76761611 179 179 179 179 0
162 20241118 173300 76761611 179 179 179 179 0
163 20241118 173200 76761611 179 179 179 179 0
164 20241118 173100 76761611 179 179 179 179 0
165 20241118 173000 76761611 179 179 179 179 0
166 20241118 172900 76761611 179 179 179 179 0
167 20241118 172800 76761611 179 179 179 179 0
168 20241118 172700 76761611 179 179 179 179 0
169 20241118 172600 76761611 179 179 179 179 0
170 20241118 172500 76761611 179 179 179 179 0
171 20241118 172400 76761611 179 179 179 179 0
172 20241118 172300 76761611 179 179 179 179 0
173 20241118 172200 76761611 179 179 179 179 0
174 20241118 172100 76761611 179 179 179 179 0
175 20241118 172000 76761611 179 179 179 179 0
176 20241118 171900 76761611 179 179 179 179 0
177 20241118 171800 76761611 179 179 179 179 0
178 20241118 171700 76761611 179 179 179 179 0
179 20241118 171600 76761611 179 179 179 179 0
180 20241118 171500 76761611 179 179 179 179 0
181 20241118 171400 76761611 179 179 179 179 0
182 20241118 171300 76761611 179 179 179 179 1560
183 20241118 171200 76761611 179 179 179 179 0
184 20241118 171100 76761611 179 179 179 179 0
185 20241118 171000 76761611 179 179 179 179 0
186 20241118 170900 76761611 179 179 179 179 0
187 20241118 170800 76761611 179 179 179 179 0
188 20241118 170700 76761611 179 179 179 179 0
189 20241118 170600 76761611 179 179 179 179 0
190 20241118 170500 76761611 179 179 179 179 0
191 20241118 170400 76761611 179 179 179 179 0
192 20241118 170300 76761611 179 179 179 179 0
193 20241118 170200 76761611 179 179 179 179 0
194 20241118 170100 76761611 179 179 179 179 0
195 20241118 170000 76761611 179 179 179 179 0
196 20241118 165900 76761611 179 179 179 179 0
197 20241118 165800 76761611 179 179 179 179 0
198 20241118 165700 76761611 179 179 179 179 0
199 20241118 165600 76761611 179 179 179 179 0
200 20241118 165500 76761611 179 179 179 179 0
201 20241118 165400 76761611 179 179 179 179 0
202 20241118 165300 76761611 179 179 179 179 0
203 20241118 165200 76761611 179 179 179 179 0
204 20241118 165100 76761611 179 179 179 179 0
205 20241118 165000 76761611 179 179 179 179 0
206 20241118 164900 76761611 179 179 179 179 0
207 20241118 164800 76761611 179 179 179 179 0
208 20241118 164700 76761611 179 179 179 179 0
209 20241118 164600 76761611 179 179 179 179 0
210 20241118 164500 76761611 179 179 179 179 0
211 20241118 164400 76761611 179 179 179 179 0
212 20241118 164300 76761611 179 179 179 179 1560
213 20241118 164200 76761611 179 179 179 179 0
214 20241118 164100 76761611 179 179 179 179 0
215 20241118 164000 76761611 179 179 179 179 0
216 20241118 163900 76761611 179 179 179 179 0
217 20241118 163800 76761611 179 179 179 179 0
218 20241118 163700 76761611 179 179 179 179 0
219 20241118 163600 76761611 179 179 179 179 0
220 20241118 163500 76761611 179 179 179 179 0
221 20241118 163400 76761611 179 179 179 179 0
222 20241118 163300 76761611 179 179 179 179 0
223 20241118 163200 76761611 179 179 179 179 0
224 20241118 163100 76761611 179 179 179 179 0
225 20241118 163000 76761611 179 179 179 179 0
226 20241118 162900 76761611 179 179 179 179 0
227 20241118 162800 76761611 179 179 179 179 0
228 20241118 162700 76761611 179 179 179 179 0
229 20241118 162600 76761611 179 179 179 179 0
230 20241118 162500 76761611 179 179 179 179 0
231 20241118 162400 76761611 179 179 179 179 0
232 20241118 162300 76761611 179 179 179 179 0
233 20241118 162200 76761611 179 179 179 179 0
234 20241118 162100 76761611 179 179 179 179 0
235 20241118 162000 76761611 179 179 179 179 0
236 20241118 161900 76761611 179 179 179 179 0
237 20241118 161800 76761611 179 179 179 179 0
238 20241118 161700 76761611 179 179 179 179 0
239 20241118 161600 76761611 179 179 179 179 0
240 20241118 161500 76761611 179 179 179 179 0
241 20241118 161400 76761611 179 179 179 179 0
242 20241118 161300 76761611 179 179 179 179 1560
243 20241118 161200 76761611 179 179 179 179 0
244 20241118 161100 76761611 179 179 179 179 0
245 20241118 161000 76761611 179 179 179 179 0
246 20241118 160900 76761611 179 179 179 179 0
247 20241118 160800 76761611 179 179 179 179 0
248 20241118 160700 76761611 179 179 179 179 0
249 20241118 160600 76761611 179 179 179 179 0
250 20241118 160500 76761611 179 179 179 179 0
251 20241118 160400 76761611 179 179 179 179 0
252 20241118 160300 76761611 179 179 179 179 0
253 20241118 160200 76761611 179 179 179 179 0
254 20241118 160100 76761611 179 179 179 179 0
255 20241118 160000 76761611 179 179 179 179 0
256 20241118 155900 76761611 179 179 179 179 0
257 20241118 155800 76761611 179 179 179 179 0
258 20241118 155700 76761611 179 179 179 179 0
259 20241118 155600 76761611 179 179 179 179 0
260 20241118 155500 76761611 179 179 179 179 0
261 20241118 155400 76761611 179 179 179 179 0
262 20241118 155300 76761611 179 179 179 179 0
263 20241118 155200 76761611 179 179 179 179 0
264 20241118 155100 76761611 179 179 179 179 0
265 20241118 155000 76761611 179 179 179 179 0
266 20241118 154900 76761611 179 179 179 179 0
267 20241118 154800 76761611 179 179 179 179 0
268 20241118 154700 76761611 179 179 179 179 0
269 20241118 154600 76761611 179 179 179 179 0
270 20241118 154500 76761611 179 179 179 179 0
271 20241118 154400 76761611 179 179 179 179 0
272 20241118 154300 76761611 179 179 179 179 1560
273 20241118 154200 76761611 179 179 179 179 0
274 20241118 154100 76761611 179 179 179 179 0
275 20241118 154000 76761611 179 179 179 179 0
276 20241118 153900 76761611 179 179 179 179 0
277 20241118 153800 76761611 179 179 179 179 0
278 20241118 153700 76761611 179 179 179 179 0
279 20241118 153600 76761611 179 179 179 179 0
280 20241118 153500 76761611 179 179 179 179 0
281 20241118 153400 76761611 179 179 179 179 0
282 20241118 153300 76761611 179 179 179 179 0
283 20241118 153200 76761611 179 179 179 179 0
284 20241118 153100 76761611 179 179 179 179 0
285 20241118 153000 76761611 179 179 179 179 1560
286 20241118 152900 76482371 180 180 180 180 0
287 20241118 152800 76482371 180 180 180 180 0
288 20241118 152700 76482371 180 180 180 180 0
289 20241118 152600 76482371 180 180 180 180 0
290 20241118 152500 76482371 180 180 180 180 0
291 20241118 152400 76482371 180 180 180 180 0
292 20241118 152300 76482371 180 180 180 180 0
293 20241118 152200 76482371 180 180 180 180 0
294 20241118 152100 76482371 180 180 180 180 0
295 20241118 152000 76482371 180 180 180 180 0
296 20241118 151900 76482371 180 180 180 180 5000
297 20241118 151800 75582371 183 183 183 183 1
298 20241118 151700 75582188 180 180 180 180 0
299 20241118 151600 75582188 180 180 180 180 0
300 20241118 151500 75582188 180 180 180 180 0
301 20241118 151400 75582188 180 180 180 180 0
302 20241118 151300 75582188 180 180 180 180 5016
303 20241118 151200 74679308 179 179 179 179 0
304 20241118 151100 74679308 179 179 179 179 10269
305 20241118 151000 72841157 180 180 180 180 14
306 20241118 150900 72838637 182 182 182 182 359
307 20241118 150800 72773299 180 180 180 180 10000
308 20241118 150700 70973299 183 183 183 183 0
309 20241118 150600 70973299 183 181 184 181 3982
310 20241118 150500 70252552 181 184 185 181 1123
311 20241118 150400 70048979 183 182 183 180 17797
312 20241118 150300 66809613 182 180 182 180 4634
313 20241118 150200 65975485 180 180 180 180 413
314 20241118 150100 65901145 182 182 182 182 0
315 20241118 150000 65901145 182 182 182 182 0
316 20241118 145900 65901145 182 182 182 182 43
317 20241118 145800 65893319 182 181 182 181 11
318 20241118 145700 65891318 180 180 180 180 0
319 20241118 145600 65891318 180 180 180 180 0
320 20241118 145500 65891318 180 180 180 180 0
321 20241118 145400 65891318 180 180 180 180 0
322 20241118 145300 65891318 180 180 180 180 0
323 20241118 145200 65891318 180 180 180 180 500
324 20241118 145100 65801318 182 182 182 182 0
325 20241118 145000 65801318 182 182 182 182 0
326 20241118 144900 65801318 182 182 182 182 1
327 20241118 144800 65801136 180 180 180 180 12970
328 20241118 144700 63466536 180 180 180 180 0
329 20241118 144600 63466536 180 180 180 180 0
330 20241118 144500 63466536 180 180 180 180 0
331 20241118 144400 63466536 180 179 180 179 711
332 20241118 144300 63338557 180 180 180 180 1000
333 20241118 144200 63158557 180 180 180 180 0
334 20241118 144100 63158557 180 180 180 180 0
335 20241118 144000 63158557 180 180 180 180 0
336 20241118 143900 63158557 180 180 180 180 300
337 20241118 143800 63104557 180 180 180 180 0
338 20241118 143700 63104557 180 180 180 180 1
339 20241118 143600 63104377 180 180 180 180 450
340 20241118 143500 63023377 180 180 180 180 0
341 20241118 143400 63023377 180 180 180 180 0
342 20241118 143300 63023377 180 180 180 180 14
343 20241118 143200 63020857 180 180 180 180 0
344 20241118 143100 63020857 180 180 180 180 10
345 20241118 143000 63019057 179 179 179 179 0
346 20241118 142900 63019057 179 179 179 179 0
347 20241118 142800 63019057 179 179 179 179 0
348 20241118 142700 63019057 179 179 179 179 0
349 20241118 142600 63019057 179 179 179 179 5002
350 20241118 142500 62123699 179 179 179 179 800
351 20241118 142400 61980499 179 180 180 179 710
352 20241118 142300 61853399 179 179 179 179 2800
353 20241118 142200 61352199 180 180 180 180 0
354 20241118 142100 61352199 180 180 180 180 100
355 20241118 142000 61334199 179 179 179 179 0
356 20241118 141900 61334199 179 179 179 179 0
357 20241118 141800 61334199 179 179 179 179 0
358 20241118 141700 61334199 179 179 179 179 0
359 20241118 141600 61334199 179 179 179 179 380
360 20241118 141500 61266179 180 180 180 180 1
361 20241118 141400 61265999 178 178 178 178 0
362 20241118 141300 61265999 178 178 178 178 0
363 20241118 141200 61265999 178 179 179 178 9740
364 20241118 141100 59532129 178 179 179 178 6000
365 20241118 141000 58463726 179 179 179 178 5044
366 20241118 140900 57560894 180 180 180 180 0
367 20241118 140800 57560894 180 180 180 179 9435
368 20241118 140700 55871594 182 182 182 182 30
369 20241118 140600 55866134 182 182 182 182 92
370 20241118 140500 55849390 182 182 182 182 10
371 20241118 140400 55847570 180 180 182 180 4203
372 20241118 140300 55091010 179 179 179 179 16962
373 20241118 140200 52054812 179 179 179 179 0
374 20241118 140100 52054812 179 179 179 179 16
375 20241118 140000 52051948 179 179 179 179 0
376 20241118 135900 52051948 179 179 179 179 0
377 20241118 135800 52051948 179 179 179 179 0
378 20241118 135700 52051948 179 179 179 179 0
379 20241118 135600 52051948 179 179 179 179 0
380 20241118 135500 52051948 179 179 179 179 0
381 20241118 135400 52051948 179 179 179 179 0
382 20241118 135300 52051948 179 179 179 179 0
383 20241118 135200 52051948 179 179 179 179 0
384 20241118 135100 52051948 179 179 179 179 0
385 20241118 135000 52051948 179 179 179 179 3
386 20241118 134900 52051411 178 179 179 178 94
387 20241118 134800 52034669 179 179 179 179 0
388 20241118 134700 52034669 179 178 179 178 4
389 20241118 134600 52033956 179 179 179 179 0
390 20241118 134500 52033956 179 179 179 179 626
391 20241118 134400 51921902 179 179 179 179 0
392 20241118 134300 51921902 179 179 179 179 3889
393 20241118 134200 51225771 179 179 179 179 0
394 20241118 134100 51225771 179 179 179 179 2294
395 20241118 134000 50815145 179 179 179 179 0
396 20241118 133900 50815145 179 179 179 179 0
397 20241118 133800 50815145 179 179 179 179 0
398 20241118 133700 50815145 179 179 179 179 0
399 20241118 133600 50815145 179 179 179 179 85
400 20241118 133500 50799930 179 179 179 179 781
401 20241118 133400 50660131 180 180 180 180 0
402 20241118 133300 50660131 180 180 180 180 0
403 20241118 133200 50660131 180 180 180 180 286
404 20241118 133100 50608651 180 180 180 180 0
405 20241118 133000 50608651 180 180 180 180 20
406 20241118 132900 50605051 179 180 180 179 896
407 20241118 132800 50443857 182 180 182 180 1232
408 20241118 132700 50222093 179 179 179 179 120
409 20241118 132600 50200613 179 179 179 179 10880
410 20241118 132500 48253093 180 180 180 180 0
411 20241118 132400 48253093 180 180 180 180 3
412 20241118 132300 48252553 180 180 180 180 0
413 20241118 132200 48252553 180 180 180 180 0
414 20241118 132100 48252553 180 181 181 180 4015
415 20241118 132000 47529852 180 180 180 180 5000
416 20241118 131900 46629852 181 181 181 181 0
417 20241118 131800 46629852 181 181 181 181 2
418 20241118 131700 46629490 181 181 181 181 0
419 20241118 131600 46629490 181 180 181 180 5001
420 20241118 131500 45729309 181 181 181 181 0
421 20241118 131400 45729309 181 181 181 181 1
422 20241118 131300 45729128 183 183 183 183 1
423 20241118 131200 45728945 181 181 181 181 2
424 20241118 131100 45728583 181 181 181 181 0
425 20241118 131000 45728583 181 181 181 181 4340
426 20241118 130900 44943043 181 181 183 181 10002
427 20241118 130800 43132678 181 181 181 181 5000
428 20241118 130700 42227678 181 181 181 181 115
429 20241118 130600 42206863 183 182 183 182 5189
430 20241118 130500 41262454 184 184 184 184 0
431 20241118 130400 41262454 184 181 184 181 7821
432 20241118 130300 39846848 181 181 181 181 446
433 20241118 130200 39766122 182 182 182 182 0
434 20241118 130100 39766122 182 182 182 182 490
435 20241118 130000 39676942 184 184 184 184 0
436 20241118 125900 39676942 184 184 184 184 0
437 20241118 125800 39676942 184 184 184 184 0
438 20241118 125700 39676942 184 184 184 184 0
439 20241118 125600 39676942 184 183 184 183 405
440 20241118 125500 39602526 183 183 183 183 7
441 20241118 125400 39601245 183 183 183 183 0
442 20241118 125300 39601245 183 183 183 183 0
443 20241118 125200 39601245 183 183 183 183 568
444 20241118 125100 39497301 183 183 183 183 0
445 20241118 125000 39497301 183 183 183 183 0
446 20241118 124900 39497301 183 183 183 183 0
447 20241118 124800 39497301 183 183 183 183 0
448 20241118 124700 39497301 183 183 183 183 0
449 20241118 124600 39497301 183 183 183 183 6
450 20241118 124500 39496203 183 183 183 183 0
451 20241118 124400 39496203 183 183 183 183 0
452 20241118 124300 39496203 183 182 183 182 28
453 20241118 124200 39491106 182 182 182 182 6
454 20241118 124100 39490014 182 182 182 182 0
455 20241118 124000 39490014 182 182 182 182 0
456 20241118 123900 39490014 182 182 182 182 0
457 20241118 123800 39490014 182 182 182 182 1
458 20241118 123700 39489832 183 183 183 183 0
459 20241118 123600 39489832 183 183 183 183 0
460 20241118 123500 39489832 183 183 183 183 0
461 20241118 123400 39489832 183 183 183 183 0
462 20241118 123300 39489832 183 183 183 183 0
463 20241118 123200 39489832 183 183 183 183 0
464 20241118 123100 39489832 183 183 183 183 0
465 20241118 123000 39489832 183 183 183 183 0
466 20241118 122900 39489832 183 183 183 183 326
467 20241118 122800 39430174 183 183 183 183 0
468 20241118 122700 39430174 183 183 183 183 1
469 20241118 122600 39429991 183 183 183 183 0
470 20241118 122500 39429991 183 183 183 183 10
471 20241118 122400 39428161 183 183 183 183 20
472 20241118 122300 39424501 184 184 184 184 0
473 20241118 122200 39424501 184 184 184 184 0
474 20241118 122100 39424501 184 184 184 184 0
475 20241118 122000 39424501 184 184 184 184 0
476 20241118 121900 39424501 184 184 184 184 0
477 20241118 121800 39424501 184 184 184 184 0
478 20241118 121700 39424501 184 184 184 184 0
479 20241118 121600 39424501 184 184 184 184 0
480 20241118 121500 39424501 184 184 184 184 0
481 20241118 121400 39424501 184 184 184 184 0
482 20241118 121300 39424501 184 184 184 184 0
483 20241118 121200 39424501 184 184 184 184 204
484 20241118 121100 39386965 184 184 184 184 0
485 20241118 121000 39386965 184 184 184 184 10
486 20241118 120900 39385125 184 184 184 184 0
487 20241118 120800 39385125 184 184 184 184 0
488 20241118 120700 39385125 184 184 184 184 0
489 20241118 120600 39385125 184 184 184 184 0
490 20241118 120500 39385125 184 184 184 184 0
491 20241118 120400 39385125 184 184 184 184 1081
492 20241118 120300 39186221 185 185 185 185 0
493 20241118 120200 39186221 185 182 185 182 3120
494 20241118 120100 38617065 181 181 181 181 0
495 20241118 120000 38617065 181 181 181 181 0
496 20241118 115900 38617065 181 181 181 181 0
497 20241118 115800 38617065 181 181 181 181 0
498 20241118 115700 38617065 181 181 181 181 0
499 20241118 115600 38617065 181 181 184 181 821
500 20241118 115500 38468296 181 181 181 181 8
501 20241118 115400 38466848 183 183 183 183 0
502 20241118 115300 38466848 183 183 183 183 0
503 20241118 115200 38466848 183 183 183 183 0
504 20241118 115100 38466848 183 183 183 183 0
505 20241118 115000 38466848 183 183 183 183 0
506 20241118 114900 38466848 183 183 183 183 2
507 20241118 114800 38466482 180 180 180 180 0
508 20241118 114700 38466482 180 180 180 180 0
509 20241118 114600 38466482 180 180 180 180 0
510 20241118 114500 38466482 180 180 180 180 6500
511 20241118 114400 37296482 185 185 185 185 0
512 20241118 114300 37296482 185 185 185 185 0
513 20241118 114200 37296482 185 185 185 185 0
514 20241118 114100 37296482 185 185 185 185 0
515 20241118 114000 37296482 185 185 185 185 0
516 20241118 113900 37296482 185 185 185 185 10
517 20241118 113800 37294632 183 183 183 183 120
518 20241118 113700 37272672 185 185 185 185 0
519 20241118 113600 37272672 185 185 185 185 0
520 20241118 113500 37272672 185 185 185 185 1569
521 20241118 113400 36982407 185 184 185 184 4991
522 20241118 113300 36064013 184 184 184 184 0
523 20241118 113200 36064013 184 184 184 184 131
524 20241118 113100 36039909 184 184 184 184 0
525 20241118 113000 36039909 184 184 184 184 0
526 20241118 112900 36039909 184 184 184 184 500
527 20241118 112800 35947909 184 183 184 183 3500
528 20241118 112700 35306829 183 183 183 183 0
529 20241118 112600 35306829 183 183 183 183 1
530 20241118 112500 35306646 183 183 183 183 0
531 20241118 112400 35306646 183 183 183 183 15
532 20241118 112300 35303901 183 183 183 183 80
533 20241118 112200 35289261 183 183 183 183 468
534 20241118 112100 35203617 183 183 183 183 0
535 20241118 112000 35203617 183 183 183 183 0
536 20241118 111900 35203617 183 183 183 183 6
537 20241118 111800 35202519 183 183 183 183 14
538 20241118 111700 35199957 182 182 182 182 0
539 20241118 111600 35199957 182 182 182 182 0
540 20241118 111500 35199957 182 182 182 182 0
541 20241118 111400 35199957 182 182 182 182 0
542 20241118 111300 35199957 182 182 182 182 0
543 20241118 111200 35199957 182 182 182 182 0
544 20241118 111100 35199957 182 182 182 182 0
545 20241118 111000 35199957 182 183 183 182 1999
546 20241118 110900 34836126 183 183 183 183 0
547 20241118 110800 34836126 183 183 183 183 2300
548 20241118 110700 34415226 183 183 183 183 11
549 20241118 110600 34413213 183 183 183 183 0
550 20241118 110500 34413213 183 183 183 183 0
551 20241118 110400 34413213 183 183 183 183 0
552 20241118 110300 34413213 183 182 183 182 1684
553 20241118 110200 34105073 182 182 182 182 4900
554 20241118 110100 33213273 182 182 182 182 0
555 20241118 110000 33213273 182 182 182 182 8
556 20241118 105900 33211817 182 182 182 182 0
557 20241118 105800 33211817 182 182 182 182 19
558 20241118 105700 33208359 182 179 182 179 2967
559 20241118 105600 32677230 182 182 182 182 1
560 20241118 105500 32677048 180 180 180 180 7519
561 20241118 105400 31323628 182 182 182 182 0
562 20241118 105300 31323628 182 182 182 182 0
563 20241118 105200 31323628 182 182 182 182 22
564 20241118 105100 31319624 182 182 182 182 9
565 20241118 105000 31317986 182 180 182 180 2
566 20241118 104900 31317624 183 182 183 182 12570
567 20241118 104800 29029881 180 180 180 179 6310
568 20241118 104700 27896396 180 180 180 180 0
569 20241118 104600 27896396 180 180 180 180 0
570 20241118 104500 27896396 180 180 180 180 0
571 20241118 104400 27896396 180 180 180 180 1798
572 20241118 104300 27572756 182 182 182 182 0
573 20241118 104200 27572756 182 182 182 182 0
574 20241118 104100 27572756 182 182 182 182 0
575 20241118 104000 27572756 182 182 182 182 1
576 20241118 103900 27572574 182 182 182 182 0
577 20241118 103800 27572574 182 182 182 182 0
578 20241118 103700 27572574 182 182 182 182 0
579 20241118 103600 27572574 182 182 182 182 10
580 20241118 103500 27570754 182 182 182 182 0
581 20241118 103400 27570754 182 182 182 182 14
582 20241118 103300 27568206 181 181 181 181 0
583 20241118 103200 27568206 181 181 181 181 0
584 20241118 103100 27568206 181 181 181 181 0
585 20241118 103000 27568206 181 181 181 181 36
586 20241118 102900 27561690 182 182 182 182 0
587 20241118 102800 27561690 182 182 182 182 100
588 20241118 102700 27543490 182 182 182 182 0
589 20241118 102600 27543490 182 182 182 182 65
590 20241118 102500 27531660 182 182 182 182 0
591 20241118 102400 27531660 182 182 182 182 0
592 20241118 102300 27531660 182 182 182 182 0
593 20241118 102200 27531660 182 182 182 182 0
594 20241118 102100 27531660 182 182 182 182 0
595 20241118 102000 27531660 182 182 182 182 0
596 20241118 101900 27531660 182 182 182 182 0
597 20241118 101800 27531660 182 182 182 182 0
598 20241118 101700 27531660 182 182 182 182 0
599 20241118 101600 27531660 182 182 182 182 10
600 20241118 101500 27529840 181 181 181 181 0
601 20241118 101400 27529840 181 181 181 181 11000
602 20241118 101300 25538840 181 181 181 181 0
603 20241118 101200 25538840 181 181 181 181 0
604 20241118 101100 25538840 181 181 181 181 0
605 20241118 101000 25538840 181 181 181 181 0
606 20241118 100900 25538840 181 181 181 181 10114
607 20241118 100800 23708206 181 181 181 181 0
608 20241118 100700 23708206 181 181 181 181 0
609 20241118 100600 23708206 181 181 181 181 0
610 20241118 100500 23708206 181 179 181 178 5007
611 20241118 100400 22806523 179 179 179 179 24
612 20241118 100300 22802227 178 178 178 178 29
613 20241118 100200 22797065 177 179 179 177 6023
614 20241118 100100 21727563 179 179 179 179 10
615 20241118 100000 21725773 180 180 180 179 110
616 20241118 095900 21705983 180 180 180 180 10
617 20241118 095800 21704183 180 180 180 180 0
618 20241118 095700 21704183 180 180 180 180 161
619 20241118 095600 21675203 180 180 180 180 0
620 20241118 095500 21675203 180 180 180 180 0
621 20241118 095400 21675203 180 180 180 180 0
622 20241118 095300 21675203 180 180 180 180 0
623 20241118 095200 21675203 180 180 180 180 106
624 20241118 095100 21656123 180 180 180 180 50
625 20241118 095000 21647123 180 179 180 179 2008
626 20241118 094900 21287683 180 180 180 180 0
627 20241118 094800 21287683 180 178 180 178 2503
628 20241118 094700 20842147 178 178 178 178 5940
629 20241118 094600 19784827 178 178 178 178 1558
630 20241118 094500 19507503 178 178 178 178 0
631 20241118 094400 19507503 178 178 178 178 0
632 20241118 094300 19507503 178 178 178 178 1
633 20241118 094200 19507325 180 180 180 180 5282
634 20241118 094100 18556565 180 180 180 180 0
635 20241118 094000 18556565 180 180 180 180 0
636 20241118 093900 18556565 180 180 180 180 6
637 20241118 093800 18555485 179 179 179 179 0
638 20241118 093700 18555485 179 179 179 179 9
639 20241118 093600 18553874 178 178 178 178 1000
640 20241118 093500 18375874 179 179 179 179 7743
641 20241118 093400 16989877 179 179 179 179 0
642 20241118 093300 16989877 179 178 179 178 22
643 20241118 093200 16985951 178 178 178 178 7
644 20241118 093100 16984705 179 179 179 179 0
645 20241118 093000 16984705 179 179 179 179 0
646 20241118 092900 16984705 179 179 179 179 1
647 20241118 092800 16984526 179 179 179 179 83
648 20241118 092700 16969669 178 178 178 178 25267
649 20241118 092600 12472143 179 179 179 179 0
650 20241118 092500 12472143 179 179 179 179 0
651 20241118 092400 12472143 179 179 179 179 3
652 20241118 092300 12471606 178 178 178 178 0
653 20241118 092200 12471606 178 178 178 178 0
654 20241118 092100 12471606 178 178 178 178 274
655 20241118 092000 12422834 178 178 178 178 726
656 20241118 091900 12293606 180 180 180 180 0
657 20241118 091800 12293606 180 180 180 180 0
658 20241118 091700 12293606 180 178 182 177 17247
659 20241118 091600 9222476 181 181 181 181 0
660 20241118 091500 9222476 181 181 181 181 1
661 20241118 091400 9222295 181 181 181 181 7012
662 20241118 091300 7953123 183 183 183 183 0
663 20241118 091200 7953123 183 183 183 183 0
664 20241118 091100 7953123 183 183 183 183 0
665 20241118 091000 7953123 183 183 183 183 0
666 20241118 090900 7953123 183 183 183 183 1
667 20241118 090800 7952940 175 181 181 175 21736
668 20241118 090700 4075757 184 184 184 184 16234
669 20241118 090600 1088701 184 184 184 184 0
670 20241118 090500 1088701 184 181 184 181 1087
671 20241118 090400 889908 181 181 181 181 0
672 20241118 090300 889908 181 181 181 181 0
673 20241118 090200 889908 181 181 181 181 400
674 20241118 090100 817508 181 181 181 181 319
675 20241118 090000 759769 181 180 185 180 4151