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

679
137940/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201700,120807262,356,356,356,356,4480
20241118,201600,120807262,356,356,356,356,0
20241118,201500,120807262,356,356,356,356,0
20241118,201400,120807262,356,356,356,356,0
20241118,201300,120807262,356,356,356,356,0
20241118,201200,120807262,356,356,356,356,0
20241118,201100,120807262,356,356,356,356,0
20241118,201000,120807262,356,356,356,356,0
20241118,200900,120807262,356,356,356,356,0
20241118,200800,120807262,356,356,356,356,0
20241118,200700,120807262,356,356,356,356,0
20241118,200600,120807262,356,356,356,356,0
20241118,200500,120807262,356,356,356,356,0
20241118,200400,120807262,356,356,356,356,0
20241118,200300,120807262,356,356,356,356,0
20241118,200200,120807262,356,356,356,356,0
20241118,200100,120807262,356,356,356,356,0
20241118,200000,120807262,356,356,356,356,0
20241118,195900,120807262,356,356,356,356,0
20241118,195800,120807262,356,356,356,356,0
20241118,195700,120807262,356,356,356,356,0
20241118,195600,120807262,356,356,356,356,0
20241118,195500,120807262,356,356,356,356,0
20241118,195400,120807262,356,356,356,356,0
20241118,195300,120807262,356,356,356,356,0
20241118,195200,120807262,356,356,356,356,0
20241118,195100,120807262,356,356,356,356,0
20241118,195000,120807262,356,356,356,356,0
20241118,194900,120807262,356,356,356,356,0
20241118,194800,120807262,356,356,356,356,0
20241118,194700,120807262,356,356,356,356,4480
20241118,194600,120807262,356,356,356,356,0
20241118,194500,120807262,356,356,356,356,0
20241118,194400,120807262,356,356,356,356,0
20241118,194300,120807262,356,356,356,356,0
20241118,194200,120807262,356,356,356,356,0
20241118,194100,120807262,356,356,356,356,0
20241118,194000,120807262,356,356,356,356,0
20241118,193900,120807262,356,356,356,356,0
20241118,193800,120807262,356,356,356,356,0
20241118,193700,120807262,356,356,356,356,0
20241118,193600,120807262,356,356,356,356,0
20241118,193500,120807262,356,356,356,356,0
20241118,193400,120807262,356,356,356,356,0
20241118,193300,120807262,356,356,356,356,0
20241118,193200,120807262,356,356,356,356,0
20241118,193100,120807262,356,356,356,356,0
20241118,193000,120807262,356,356,356,356,0
20241118,192900,120807262,356,356,356,356,0
20241118,192800,120807262,356,356,356,356,0
20241118,192700,120807262,356,356,356,356,0
20241118,192600,120807262,356,356,356,356,0
20241118,192500,120807262,356,356,356,356,0
20241118,192400,120807262,356,356,356,356,0
20241118,192300,120807262,356,356,356,356,0
20241118,192200,120807262,356,356,356,356,0
20241118,192100,120807262,356,356,356,356,0
20241118,192000,120807262,356,356,356,356,0
20241118,191900,120807262,356,356,356,356,0
20241118,191800,120807262,356,356,356,356,0
20241118,191700,120807262,356,356,356,356,4480
20241118,191600,120807262,356,356,356,356,0
20241118,191500,120807262,356,356,356,356,0
20241118,191400,120807262,356,356,356,356,0
20241118,191300,120807262,356,356,356,356,0
20241118,191200,120807262,356,356,356,356,0
20241118,191100,120807262,356,356,356,356,0
20241118,191000,120807262,356,356,356,356,0
20241118,190900,120807262,356,356,356,356,0
20241118,190800,120807262,356,356,356,356,0
20241118,190700,120807262,356,356,356,356,0
20241118,190600,120807262,356,356,356,356,0
20241118,190500,120807262,356,356,356,356,0
20241118,190400,120807262,356,356,356,356,0
20241118,190300,120807262,356,356,356,356,0
20241118,190200,120807262,356,356,356,356,0
20241118,190100,120807262,356,356,356,356,0
20241118,190000,120807262,356,356,356,356,0
20241118,185900,120807262,356,356,356,356,0
20241118,185800,120807262,356,356,356,356,0
20241118,185700,120807262,356,356,356,356,0
20241118,185600,120807262,356,356,356,356,0
20241118,185500,120807262,356,356,356,356,0
20241118,185400,120807262,356,356,356,356,0
20241118,185300,120807262,356,356,356,356,0
20241118,185200,120807262,356,356,356,356,0
20241118,185100,120807262,356,356,356,356,0
20241118,185000,120807262,356,356,356,356,0
20241118,184900,120807262,356,356,356,356,0
20241118,184800,120807262,356,356,356,356,0
20241118,184700,120807262,356,356,356,356,4480
20241118,184600,120807262,356,356,356,356,0
20241118,184500,120807262,356,356,356,356,0
20241118,184400,120807262,356,356,356,356,0
20241118,184300,120807262,356,356,356,356,0
20241118,184200,120807262,356,356,356,356,0
20241118,184100,120807262,356,356,356,356,0
20241118,184000,120807262,356,356,356,356,0
20241118,183900,120807262,356,356,356,356,0
20241118,183800,120807262,356,356,356,356,0
20241118,183700,120807262,356,356,356,356,0
20241118,183600,120807262,356,356,356,356,0
20241118,183500,120807262,356,356,356,356,0
20241118,183400,120807262,356,356,356,356,0
20241118,183300,120807262,356,356,356,356,0
20241118,183200,120807262,356,356,356,356,0
20241118,183100,120807262,356,356,356,356,0
20241118,183000,120807262,356,356,356,356,0
20241118,182900,120807262,356,356,356,356,0
20241118,182800,120807262,356,356,356,356,0
20241118,182700,120807262,356,356,356,356,0
20241118,182600,120807262,356,356,356,356,0
20241118,182500,120807262,356,356,356,356,0
20241118,182400,120807262,356,356,356,356,0
20241118,182300,120807262,356,356,356,356,0
20241118,182200,120807262,356,356,356,356,0
20241118,182100,120807262,356,356,356,356,0
20241118,182000,120807262,356,356,356,356,0
20241118,181900,120807262,356,356,356,356,0
20241118,181800,120807262,356,356,356,356,0
20241118,181700,120807262,356,356,356,356,4480
20241118,181600,120807262,356,356,356,356,0
20241118,181500,120807262,356,356,356,356,0
20241118,181400,120807262,356,356,356,356,0
20241118,181300,120807262,356,356,356,356,0
20241118,181200,120807262,356,356,356,356,0
20241118,181100,120807262,356,356,356,356,0
20241118,181000,120807262,356,356,356,356,0
20241118,180900,120807262,356,356,356,356,0
20241118,180800,120807262,356,356,356,356,0
20241118,180700,120807262,356,356,356,356,0
20241118,180600,120807262,356,356,356,356,0
20241118,180500,120807262,356,356,356,356,0
20241118,180400,120807262,356,356,356,356,0
20241118,180300,120807262,356,356,356,356,0
20241118,180200,120807262,356,356,356,356,0
20241118,180100,120807262,356,356,356,356,0
20241118,180000,120807262,356,356,356,356,0
20241118,175900,120807262,356,356,356,356,0
20241118,175800,120807262,356,356,356,356,0
20241118,175700,120807262,356,356,356,356,0
20241118,175600,120807262,356,356,356,356,0
20241118,175500,120807262,356,356,356,356,0
20241118,175400,120807262,356,356,356,356,0
20241118,175300,120807262,356,356,356,356,0
20241118,175200,120807262,356,356,356,356,0
20241118,175100,120807262,356,356,356,356,0
20241118,175000,120807262,356,356,356,356,0
20241118,174900,120807262,356,356,356,356,0
20241118,174800,120807262,356,356,356,356,0
20241118,174700,120807262,356,356,356,356,4480
20241118,174600,120807262,356,356,356,356,0
20241118,174500,120807262,356,356,356,356,0
20241118,174400,120807262,356,356,356,356,0
20241118,174300,120807262,356,356,356,356,0
20241118,174200,120807262,356,356,356,356,0
20241118,174100,120807262,356,356,356,356,0
20241118,174000,120807262,356,356,356,356,0
20241118,173900,120807262,356,356,356,356,0
20241118,173800,120807262,356,356,356,356,0
20241118,173700,120807262,356,356,356,356,0
20241118,173600,120807262,356,356,356,356,0
20241118,173500,120807262,356,356,356,356,0
20241118,173400,120807262,356,356,356,356,0
20241118,173300,120807262,356,356,356,356,0
20241118,173200,120807262,356,356,356,356,0
20241118,173100,120807262,356,356,356,356,0
20241118,173000,120807262,356,356,356,356,0
20241118,172900,120807262,356,356,356,356,0
20241118,172800,120807262,356,356,356,356,0
20241118,172700,120807262,356,356,356,356,0
20241118,172600,120807262,356,356,356,356,0
20241118,172500,120807262,356,356,356,356,0
20241118,172400,120807262,356,356,356,356,0
20241118,172300,120807262,356,356,356,356,0
20241118,172200,120807262,356,356,356,356,0
20241118,172100,120807262,356,356,356,356,0
20241118,172000,120807262,356,356,356,356,0
20241118,171900,120807262,356,356,356,356,0
20241118,171800,120807262,356,356,356,356,0
20241118,171700,120807262,356,356,356,356,4480
20241118,171600,120807262,356,356,356,356,0
20241118,171500,120807262,356,356,356,356,0
20241118,171400,120807262,356,356,356,356,0
20241118,171300,120807262,356,356,356,356,0
20241118,171200,120807262,356,356,356,356,0
20241118,171100,120807262,356,356,356,356,0
20241118,171000,120807262,356,356,356,356,0
20241118,170900,120807262,356,356,356,356,0
20241118,170800,120807262,356,356,356,356,0
20241118,170700,120807262,356,356,356,356,0
20241118,170600,120807262,356,356,356,356,0
20241118,170500,120807262,356,356,356,356,0
20241118,170400,120807262,356,356,356,356,0
20241118,170300,120807262,356,356,356,356,0
20241118,170200,120807262,356,356,356,356,0
20241118,170100,120807262,356,356,356,356,0
20241118,170000,120807262,356,356,356,356,0
20241118,165900,120807262,356,356,356,356,0
20241118,165800,120807262,356,356,356,356,0
20241118,165700,120807262,356,356,356,356,0
20241118,165600,120807262,356,356,356,356,0
20241118,165500,120807262,356,356,356,356,0
20241118,165400,120807262,356,356,356,356,0
20241118,165300,120807262,356,356,356,356,0
20241118,165200,120807262,356,356,356,356,0
20241118,165100,120807262,356,356,356,356,0
20241118,165000,120807262,356,356,356,356,0
20241118,164900,120807262,356,356,356,356,0
20241118,164800,120807262,356,356,356,356,0
20241118,164700,120807262,356,356,356,356,4480
20241118,164600,120807262,356,356,356,356,0
20241118,164500,120807262,356,356,356,356,0
20241118,164400,120807262,356,356,356,356,0
20241118,164300,120807262,356,356,356,356,0
20241118,164200,120807262,356,356,356,356,0
20241118,164100,120807262,356,356,356,356,0
20241118,164000,120807262,356,356,356,356,0
20241118,163900,120807262,356,356,356,356,0
20241118,163800,120807262,356,356,356,356,0
20241118,163700,120807262,356,356,356,356,0
20241118,163600,120807262,356,356,356,356,0
20241118,163500,120807262,356,356,356,356,0
20241118,163400,120807262,356,356,356,356,0
20241118,163300,120807262,356,356,356,356,0
20241118,163200,120807262,356,356,356,356,0
20241118,163100,120807262,356,356,356,356,0
20241118,163000,120807262,356,356,356,356,0
20241118,162900,120807262,356,356,356,356,0
20241118,162800,120807262,356,356,356,356,0
20241118,162700,120807262,356,356,356,356,0
20241118,162600,120807262,356,356,356,356,0
20241118,162500,120807262,356,356,356,356,0
20241118,162400,120807262,356,356,356,356,0
20241118,162300,120807262,356,356,356,356,0
20241118,162200,120807262,356,356,356,356,0
20241118,162100,120807262,356,356,356,356,0
20241118,162000,120807262,356,356,356,356,0
20241118,161900,120807262,356,356,356,356,0
20241118,161800,120807262,356,356,356,356,0
20241118,161700,120807262,356,356,356,356,4480
20241118,161600,120807262,356,356,356,356,0
20241118,161500,120807262,356,356,356,356,0
20241118,161400,120807262,356,356,356,356,0
20241118,161300,120807262,356,356,356,356,0
20241118,161200,120807262,356,356,356,356,0
20241118,161100,120807262,356,356,356,356,0
20241118,161000,120807262,356,356,356,356,0
20241118,160900,120807262,356,356,356,356,0
20241118,160800,120807262,356,356,356,356,0
20241118,160700,120807262,356,356,356,356,0
20241118,160600,120807262,356,356,356,356,0
20241118,160500,120807262,356,356,356,356,0
20241118,160400,120807262,356,356,356,356,0
20241118,160300,120807262,356,356,356,356,0
20241118,160200,120807262,356,356,356,356,0
20241118,160100,120807262,356,356,356,356,0
20241118,160000,120807262,356,356,356,356,0
20241118,155900,120807262,356,356,356,356,0
20241118,155800,120807262,356,356,356,356,0
20241118,155700,120807262,356,356,356,356,0
20241118,155600,120807262,356,356,356,356,0
20241118,155500,120807262,356,356,356,356,0
20241118,155400,120807262,356,356,356,356,0
20241118,155300,120807262,356,356,356,356,0
20241118,155200,120807262,356,356,356,356,0
20241118,155100,120807262,356,356,356,356,0
20241118,155000,120807262,356,356,356,356,0
20241118,154900,120807262,356,356,356,356,0
20241118,154800,120807262,356,356,356,356,0
20241118,154700,120807262,356,356,356,356,4480
20241118,154600,120807262,356,356,356,356,0
20241118,154500,120807262,356,356,356,356,0
20241118,154400,120807262,356,356,356,356,0
20241118,154300,120807262,356,356,356,356,0
20241118,154200,120807262,356,356,356,356,0
20241118,154100,120807262,356,356,356,356,0
20241118,154000,120807262,356,356,356,356,0
20241118,153900,120807262,356,356,356,356,0
20241118,153800,120807262,356,356,356,356,0
20241118,153700,120807262,356,356,356,356,0
20241118,153600,120807262,356,356,356,356,0
20241118,153500,120807262,356,356,356,356,0
20241118,153400,120807262,356,356,356,356,0
20241118,153300,120807262,356,356,356,356,0
20241118,153200,120807262,356,356,356,356,0
20241118,153100,120807262,356,356,356,356,0
20241118,153000,120807262,356,356,356,356,4480
20241118,152900,119212382,355,355,355,355,0
20241118,152800,119212382,355,355,355,355,0
20241118,152700,119212382,355,355,355,355,0
20241118,152600,119212382,355,355,355,355,0
20241118,152500,119212382,355,355,355,355,0
20241118,152400,119212382,355,355,355,355,0
20241118,152300,119212382,355,355,355,355,0
20241118,152200,119212382,355,355,355,355,0
20241118,152100,119212382,355,355,355,355,0
20241118,152000,119212382,355,355,355,355,0
20241118,151900,119212382,355,355,355,355,3838
20241118,151800,117849892,355,356,356,355,1127
20241118,151700,117449669,356,356,356,356,0
20241118,151600,117449669,356,357,357,356,153
20241118,151500,117395091,356,357,357,356,21
20241118,151400,117387595,356,356,356,356,0
20241118,151300,117387595,356,356,356,356,11
20241118,151200,117383679,356,356,356,356,7
20241118,151100,117381187,356,356,356,356,0
20241118,151000,117381187,356,356,356,356,30
20241118,150900,117370507,355,355,355,355,0
20241118,150800,117370507,355,356,356,355,3413
20241118,150700,116155480,355,355,355,355,130
20241118,150600,116109330,355,355,355,355,0
20241118,150500,116109330,355,356,356,355,5259
20241118,150400,114237127,356,356,356,356,1
20241118,150300,114236771,357,356,357,356,683
20241118,150200,113992941,357,359,359,357,19450
20241118,150100,107048267,359,359,359,359,556
20241118,150000,106848663,358,358,358,358,0
20241118,145900,106848663,358,358,358,358,0
20241118,145800,106848663,358,358,358,358,0
20241118,145700,106848663,358,358,358,358,0
20241118,145600,106848663,358,358,358,358,1
20241118,145500,106848305,359,359,359,359,0
20241118,145400,106848305,359,359,359,359,0
20241118,145300,106848305,359,359,359,359,0
20241118,145200,106848305,359,359,359,359,1
20241118,145100,106847946,359,359,359,359,2855
20241118,145000,105823001,359,359,359,359,0
20241118,144900,105823001,359,359,359,359,0
20241118,144800,105823001,359,359,359,359,0
20241118,144700,105823001,359,359,359,359,0
20241118,144600,105823001,359,359,359,359,0
20241118,144500,105823001,359,359,359,359,0
20241118,144400,105823001,359,359,359,359,25
20241118,144300,105814026,359,359,359,359,0
20241118,144200,105814026,359,359,359,359,0
20241118,144100,105814026,359,359,359,359,22
20241118,144000,105806128,359,359,359,359,141
20241118,143900,105755509,358,358,358,358,1
20241118,143800,105755151,359,359,359,359,1170
20241118,143700,105335121,359,359,359,359,100
20241118,143600,105299221,359,359,359,359,0
20241118,143500,105299221,359,359,359,359,0
20241118,143400,105299221,359,359,359,359,0
20241118,143300,105299221,359,359,359,359,0
20241118,143200,105299221,359,359,359,359,0
20241118,143100,105299221,359,359,359,359,0
20241118,143000,105299221,359,359,359,359,6
20241118,142900,105297067,359,359,359,359,0
20241118,142800,105297067,359,359,359,359,0
20241118,142700,105297067,359,359,359,359,3
20241118,142600,105295990,359,359,359,359,5
20241118,142500,105294195,357,357,357,357,0
20241118,142400,105294195,357,357,357,357,0
20241118,142300,105294195,357,357,357,357,0
20241118,142200,105294195,357,357,357,357,0
20241118,142100,105294195,357,357,357,357,0
20241118,142000,105294195,357,357,357,357,20707
20241118,141900,97901796,359,359,359,359,0
20241118,141800,97901796,359,359,359,359,0
20241118,141700,97901796,359,359,359,359,0
20241118,141600,97901796,359,359,359,359,3001
20241118,141500,96824437,357,357,357,357,0
20241118,141400,96824437,357,357,357,357,0
20241118,141300,96824437,357,357,357,357,0
20241118,141200,96824437,357,357,357,357,0
20241118,141100,96824437,357,358,358,357,39408
20241118,141000,82745164,359,359,359,359,0
20241118,140900,82745164,359,359,359,359,0
20241118,140800,82745164,359,359,359,359,100
20241118,140700,82709264,359,359,359,359,650
20241118,140600,82475914,359,359,359,359,0
20241118,140500,82475914,359,359,359,359,50
20241118,140400,82457964,359,359,359,359,0
20241118,140300,82457964,359,359,359,359,399
20241118,140200,82314723,360,360,360,360,0
20241118,140100,82314723,360,360,360,360,30
20241118,140000,82303923,360,360,360,360,0
20241118,135900,82303923,360,360,360,360,7
20241118,135800,82301403,360,360,360,360,29
20241118,135700,82290963,360,360,360,360,3
20241118,135600,82289883,360,360,360,360,13
20241118,135500,82285203,360,360,360,360,0
20241118,135400,82285203,360,360,360,360,0
20241118,135300,82285203,360,360,360,360,0
20241118,135200,82285203,360,360,360,360,2310
20241118,135100,81453603,359,359,359,359,0
20241118,135000,81453603,359,359,359,359,0
20241118,134900,81453603,359,359,359,359,0
20241118,134800,81453603,359,359,359,359,0
20241118,134700,81453603,359,359,359,359,2
20241118,134600,81452885,359,360,360,359,5005
20241118,134500,79656085,360,360,360,360,0
20241118,134400,79656085,360,360,360,360,0
20241118,134300,79656085,360,360,360,360,0
20241118,134200,79656085,360,360,360,360,0
20241118,134100,79656085,360,360,360,360,1000
20241118,134000,79296085,360,360,360,360,0
20241118,133900,79296085,360,360,360,360,0
20241118,133800,79296085,360,360,360,360,0
20241118,133700,79296085,360,360,360,360,0
20241118,133600,79296085,360,360,360,360,3
20241118,133500,79295005,360,360,360,360,0
20241118,133400,79295005,360,360,360,360,0
20241118,133300,79295005,360,360,360,360,0
20241118,133200,79295005,360,360,360,360,0
20241118,133100,79295005,360,360,360,360,0
20241118,133000,79295005,360,360,360,360,0
20241118,132900,79295005,360,359,360,359,5135
20241118,132800,77451154,359,359,359,359,1
20241118,132700,77450795,358,359,359,358,5060
20241118,132600,75639255,359,359,359,359,0
20241118,132500,75639255,359,359,359,359,0
20241118,132400,75639255,359,359,359,359,0
20241118,132300,75639255,359,359,359,359,0
20241118,132200,75639255,359,359,359,359,0
20241118,132100,75639255,359,359,359,359,7113
20241118,132000,73085688,358,359,359,358,12434
20241118,131900,68633216,360,360,360,360,2755
20241118,131800,67641416,359,359,359,358,16
20241118,131700,67635673,359,361,361,359,22570
20241118,131600,59515568,361,361,361,361,0
20241118,131500,59515568,361,361,361,361,1
20241118,131400,59515207,362,362,362,362,0
20241118,131300,59515207,362,362,362,362,0
20241118,131200,59515207,362,362,362,362,3672
20241118,131100,58185943,364,364,364,364,0
20241118,131000,58185943,364,364,364,364,0
20241118,130900,58185943,364,365,365,363,9617
20241118,130800,54687829,367,367,367,367,0
20241118,130700,54687829,367,367,367,367,0
20241118,130600,54687829,367,367,367,367,0
20241118,130500,54687829,367,367,367,367,0
20241118,130400,54687829,367,367,367,367,0
20241118,130300,54687829,367,367,367,367,300
20241118,130200,54577729,365,365,365,365,2000
20241118,130100,53847729,365,365,365,365,0
20241118,130000,53847729,365,365,365,365,0
20241118,125900,53847729,365,365,365,365,0
20241118,125800,53847729,365,365,365,365,1
20241118,125700,53847364,367,367,367,367,34
20241118,125600,53834886,367,367,367,367,0
20241118,125500,53834886,367,367,367,367,0
20241118,125400,53834886,367,367,367,367,0
20241118,125300,53834886,367,367,367,367,0
20241118,125200,53834886,367,367,367,367,0
20241118,125100,53834886,367,367,367,367,0
20241118,125000,53834886,367,367,367,367,30
20241118,124900,53823876,367,366,367,366,10001
20241118,124800,50153510,367,369,369,367,8564
20241118,124700,46999873,371,371,371,371,62
20241118,124600,46976871,371,371,371,371,0
20241118,124500,46976871,371,371,371,371,0
20241118,124400,46976871,371,371,371,371,0
20241118,124300,46976871,371,371,371,371,0
20241118,124200,46976871,371,371,371,371,0
20241118,124100,46976871,371,371,371,371,4658
20241118,124000,45248753,371,371,371,371,1
20241118,123900,45248382,370,370,370,370,372
20241118,123800,45110742,370,368,370,368,1647
20241118,123700,44501387,367,365,367,365,4353
20241118,123600,42906312,365,365,365,365,7000
20241118,123500,40351312,365,365,365,365,0
20241118,123400,40351312,365,365,365,365,0
20241118,123300,40351312,365,365,365,365,0
20241118,123200,40351312,365,365,365,365,0
20241118,123100,40351312,365,365,365,365,0
20241118,123000,40351312,365,365,365,365,35
20241118,122900,40338537,365,365,365,365,0
20241118,122800,40338537,365,365,365,365,30
20241118,122700,40327587,364,364,364,364,0
20241118,122600,40327587,364,364,364,364,0
20241118,122500,40327587,364,364,364,364,0
20241118,122400,40327587,364,364,364,364,0
20241118,122300,40327587,364,364,364,364,0
20241118,122200,40327587,364,364,364,364,0
20241118,122100,40327587,364,364,364,364,0
20241118,122000,40327587,364,364,364,364,0
20241118,121900,40327587,364,364,364,364,1
20241118,121800,40327223,364,364,364,364,0
20241118,121700,40327223,364,364,364,364,0
20241118,121600,40327223,364,364,364,364,2089
20241118,121500,39566827,364,364,364,364,0
20241118,121400,39566827,364,364,364,364,0
20241118,121300,39566827,364,364,364,364,2000
20241118,121200,38838827,364,364,364,364,0
20241118,121100,38838827,364,364,364,364,126
20241118,121000,38792963,364,364,364,364,0
20241118,120900,38792963,364,364,364,364,0
20241118,120800,38792963,364,364,364,364,0
20241118,120700,38792963,364,364,364,364,0
20241118,120600,38792963,364,364,364,364,0
20241118,120500,38792963,364,364,364,364,0
20241118,120400,38792963,364,364,364,364,0
20241118,120300,38792963,364,364,364,364,0
20241118,120200,38792963,364,364,364,364,0
20241118,120100,38792963,364,364,364,364,0
20241118,120000,38792963,364,364,364,364,0
20241118,115900,38792963,364,364,364,364,0
20241118,115800,38792963,364,364,364,364,0
20241118,115700,38792963,364,364,364,364,0
20241118,115600,38792963,364,364,364,364,0
20241118,115500,38792963,364,364,364,364,0
20241118,115400,38792963,364,364,364,364,0
20241118,115300,38792963,364,364,364,364,0
20241118,115200,38792963,364,364,364,364,0
20241118,115100,38792963,364,364,364,364,0
20241118,115000,38792963,364,364,364,364,0
20241118,114900,38792963,364,364,364,364,0
20241118,114800,38792963,364,364,364,364,0
20241118,114700,38792963,364,364,364,364,0
20241118,114600,38792963,364,364,364,364,0
20241118,114500,38792963,364,364,364,364,0
20241118,114400,38792963,364,364,364,364,0
20241118,114300,38792963,364,364,364,364,0
20241118,114200,38792963,364,364,364,364,0
20241118,114100,38792963,364,364,364,364,250
20241118,114000,38701963,364,364,364,364,0
20241118,113900,38701963,364,364,364,364,0
20241118,113800,38701963,364,364,364,364,0
20241118,113700,38701963,364,364,364,364,4
20241118,113600,38700507,362,362,362,362,0
20241118,113500,38700507,362,362,362,362,0
20241118,113400,38700507,362,362,362,362,0
20241118,113300,38700507,362,362,362,362,0
20241118,113200,38700507,362,362,362,362,0
20241118,113100,38700507,362,362,362,362,0
20241118,113000,38700507,362,362,362,362,0
20241118,112900,38700507,362,362,362,362,0
20241118,112800,38700507,362,362,362,362,0
20241118,112700,38700507,362,362,362,362,0
20241118,112600,38700507,362,362,362,362,0
20241118,112500,38700507,362,362,362,362,0
20241118,112400,38700507,362,362,362,362,1
20241118,112300,38700145,364,364,364,364,1
20241118,112200,38699781,362,362,362,362,0
20241118,112100,38699781,362,363,363,362,347
20241118,112000,38574104,363,363,363,363,100
20241118,111900,38537804,364,364,364,364,0
20241118,111800,38537804,364,364,364,364,9
20241118,111700,38534528,364,364,364,364,0
20241118,111600,38534528,364,364,364,364,1
20241118,111500,38534164,364,364,364,364,31
20241118,111400,38522880,364,364,364,364,0
20241118,111300,38522880,364,364,364,364,10
20241118,111200,38519240,363,363,363,363,0
20241118,111100,38519240,363,363,363,363,0
20241118,111000,38519240,363,363,363,363,0
20241118,110900,38519240,363,363,363,363,0
20241118,110800,38519240,363,363,363,363,0
20241118,110700,38519240,363,363,363,363,0
20241118,110600,38519240,363,363,363,363,0
20241118,110500,38519240,363,363,363,363,0
20241118,110400,38519240,363,363,363,363,0
20241118,110300,38519240,363,363,363,363,0
20241118,110200,38519240,363,363,363,363,0
20241118,110100,38519240,363,363,363,363,0
20241118,110000,38519240,363,363,363,363,0
20241118,105900,38519240,363,363,363,363,0
20241118,105800,38519240,363,363,363,363,0
20241118,105700,38519240,363,363,363,363,0
20241118,105600,38519240,363,363,363,363,230
20241118,105500,38435750,362,362,362,362,150
20241118,105400,38381450,363,363,363,363,52
20241118,105300,38362574,362,362,362,362,0
20241118,105200,38362574,362,362,362,362,6163
20241118,105100,36131568,363,363,363,363,0
20241118,105000,36131568,363,363,363,363,117
20241118,104900,36089097,363,363,363,363,0
20241118,104800,36089097,363,363,363,363,0
20241118,104700,36089097,363,363,363,363,0
20241118,104600,36089097,363,363,363,363,0
20241118,104500,36089097,363,363,363,363,0
20241118,104400,36089097,363,363,363,363,0
20241118,104300,36089097,363,363,363,363,1
20241118,104200,36088734,364,364,364,364,0
20241118,104100,36088734,364,364,364,364,2
20241118,104000,36088006,364,364,364,364,3991
20241118,103900,34635282,365,365,365,365,0
20241118,103800,34635282,365,365,365,365,4
20241118,103700,34633822,365,364,365,364,689
20241118,103600,34383023,364,364,364,364,0
20241118,103500,34383023,364,364,364,364,2
20241118,103400,34382295,364,364,364,364,50
20241118,103300,34364095,364,364,364,364,0
20241118,103200,34364095,364,364,364,364,100
20241118,103100,34327695,362,362,362,362,0
20241118,103000,34327695,362,362,362,362,0
20241118,102900,34327695,362,362,362,362,0
20241118,102800,34327695,362,362,362,362,63
20241118,102700,34304889,362,363,363,362,10
20241118,102600,34301268,362,362,362,362,0
20241118,102500,34301268,362,362,362,362,0
20241118,102400,34301268,362,362,362,362,0
20241118,102300,34301268,362,362,362,362,0
20241118,102200,34301268,362,362,362,362,0
20241118,102100,34301268,362,362,362,362,11
20241118,102000,34297286,362,362,362,362,0
20241118,101900,34297286,362,362,362,362,0
20241118,101800,34297286,362,363,363,362,720
20241118,101700,34036640,362,363,363,362,6214
20241118,101600,31786197,364,364,364,364,320
20241118,101500,31669717,364,364,364,364,1496
20241118,101400,31125173,364,364,364,364,0
20241118,101300,31125173,364,364,364,364,500
20241118,101200,30943173,364,364,364,364,4000
20241118,101100,29487173,364,364,364,364,0
20241118,101000,29487173,364,364,364,364,0
20241118,100900,29487173,364,364,364,364,500
20241118,100800,29305173,364,364,364,364,115
20241118,100700,29263313,364,365,365,364,275
20241118,100600,29162939,365,365,365,365,2
20241118,100500,29162209,365,365,365,365,1338
20241118,100400,28673839,364,364,364,364,1
20241118,100300,28673475,365,365,365,365,0
20241118,100200,28673475,365,365,365,365,3
20241118,100100,28672380,363,363,363,363,0
20241118,100000,28672380,363,364,364,363,2450
20241118,095900,27782570,365,365,365,365,0
20241118,095800,27782570,365,365,365,365,0
20241118,095700,27782570,365,365,365,365,0
20241118,095600,27782570,365,365,365,365,0
20241118,095500,27782570,365,365,365,365,2450
20241118,095400,26888320,365,365,365,365,40
20241118,095300,26873720,365,365,365,365,100
20241118,095200,26837220,365,365,365,365,2845
20241118,095100,25798795,365,365,365,365,0
20241118,095000,25798795,365,365,365,365,0
20241118,094900,25798795,365,365,365,365,0
20241118,094800,25798795,365,365,365,365,4
20241118,094700,25797335,365,365,365,365,11
20241118,094600,25793320,365,365,365,365,5832
20241118,094500,23664640,362,364,364,362,3
20241118,094400,23663551,365,367,367,365,5
20241118,094300,23661721,368,368,368,368,0
20241118,094200,23661721,368,368,368,368,0
20241118,094100,23661721,368,368,368,368,35
20241118,094000,23648841,372,375,375,372,5082
20241118,093900,21757711,373,372,375,372,8
20241118,093800,21754719,372,372,373,372,1652
20241118,093700,21139809,365,365,365,365,1
20241118,093600,21139444,362,362,362,362,0
20241118,093500,21139444,362,362,362,362,0
20241118,093400,21139444,362,360,362,360,39103
20241118,093300,7020773,360,360,360,360,1500
20241118,093200,6480773,360,360,360,360,0
20241118,093100,6480773,360,360,360,360,0
20241118,093000,6480773,360,360,360,360,144
20241118,092900,6428933,360,361,361,360,118
20241118,092800,6386440,361,362,362,361,3167
20241118,092700,5243012,362,362,362,362,3784
20241118,092600,3873204,362,362,362,362,0
20241118,092500,3873204,362,362,362,362,10
20241118,092400,3869584,362,362,362,362,19
20241118,092300,3862706,362,362,362,362,537
20241118,092200,3668312,362,362,362,362,0
20241118,092100,3668312,362,362,362,362,3
20241118,092000,3667226,362,362,362,362,797
20241118,091900,3378712,362,362,362,362,10
20241118,091800,3375092,362,362,362,362,0
20241118,091700,3375092,362,362,362,362,20
20241118,091600,3367852,362,362,362,362,0
20241118,091500,3367852,362,362,362,362,1
20241118,091400,3367490,362,362,362,362,1550
20241118,091300,2806390,362,362,362,362,0
20241118,091200,2806390,362,362,362,362,1201
20241118,091100,2371628,362,362,362,362,1
20241118,091000,2371266,361,361,361,361,0
20241118,090900,2371266,361,361,361,361,592
20241118,090800,2157554,361,361,361,361,2123
20241118,090700,1391151,361,361,361,361,100
20241118,090600,1355051,361,361,361,361,0
20241118,090500,1355051,361,361,361,361,0
20241118,090400,1355051,361,361,361,361,0
20241118,090300,1355051,361,361,361,361,0
20241118,090200,1355051,361,361,361,361,0
20241118,090100,1355051,361,361,361,361,1000
20241118,090000,994051,361,362,362,361,2746
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 201700 120807262 356 356 356 356 4480
3 20241118 201600 120807262 356 356 356 356 0
4 20241118 201500 120807262 356 356 356 356 0
5 20241118 201400 120807262 356 356 356 356 0
6 20241118 201300 120807262 356 356 356 356 0
7 20241118 201200 120807262 356 356 356 356 0
8 20241118 201100 120807262 356 356 356 356 0
9 20241118 201000 120807262 356 356 356 356 0
10 20241118 200900 120807262 356 356 356 356 0
11 20241118 200800 120807262 356 356 356 356 0
12 20241118 200700 120807262 356 356 356 356 0
13 20241118 200600 120807262 356 356 356 356 0
14 20241118 200500 120807262 356 356 356 356 0
15 20241118 200400 120807262 356 356 356 356 0
16 20241118 200300 120807262 356 356 356 356 0
17 20241118 200200 120807262 356 356 356 356 0
18 20241118 200100 120807262 356 356 356 356 0
19 20241118 200000 120807262 356 356 356 356 0
20 20241118 195900 120807262 356 356 356 356 0
21 20241118 195800 120807262 356 356 356 356 0
22 20241118 195700 120807262 356 356 356 356 0
23 20241118 195600 120807262 356 356 356 356 0
24 20241118 195500 120807262 356 356 356 356 0
25 20241118 195400 120807262 356 356 356 356 0
26 20241118 195300 120807262 356 356 356 356 0
27 20241118 195200 120807262 356 356 356 356 0
28 20241118 195100 120807262 356 356 356 356 0
29 20241118 195000 120807262 356 356 356 356 0
30 20241118 194900 120807262 356 356 356 356 0
31 20241118 194800 120807262 356 356 356 356 0
32 20241118 194700 120807262 356 356 356 356 4480
33 20241118 194600 120807262 356 356 356 356 0
34 20241118 194500 120807262 356 356 356 356 0
35 20241118 194400 120807262 356 356 356 356 0
36 20241118 194300 120807262 356 356 356 356 0
37 20241118 194200 120807262 356 356 356 356 0
38 20241118 194100 120807262 356 356 356 356 0
39 20241118 194000 120807262 356 356 356 356 0
40 20241118 193900 120807262 356 356 356 356 0
41 20241118 193800 120807262 356 356 356 356 0
42 20241118 193700 120807262 356 356 356 356 0
43 20241118 193600 120807262 356 356 356 356 0
44 20241118 193500 120807262 356 356 356 356 0
45 20241118 193400 120807262 356 356 356 356 0
46 20241118 193300 120807262 356 356 356 356 0
47 20241118 193200 120807262 356 356 356 356 0
48 20241118 193100 120807262 356 356 356 356 0
49 20241118 193000 120807262 356 356 356 356 0
50 20241118 192900 120807262 356 356 356 356 0
51 20241118 192800 120807262 356 356 356 356 0
52 20241118 192700 120807262 356 356 356 356 0
53 20241118 192600 120807262 356 356 356 356 0
54 20241118 192500 120807262 356 356 356 356 0
55 20241118 192400 120807262 356 356 356 356 0
56 20241118 192300 120807262 356 356 356 356 0
57 20241118 192200 120807262 356 356 356 356 0
58 20241118 192100 120807262 356 356 356 356 0
59 20241118 192000 120807262 356 356 356 356 0
60 20241118 191900 120807262 356 356 356 356 0
61 20241118 191800 120807262 356 356 356 356 0
62 20241118 191700 120807262 356 356 356 356 4480
63 20241118 191600 120807262 356 356 356 356 0
64 20241118 191500 120807262 356 356 356 356 0
65 20241118 191400 120807262 356 356 356 356 0
66 20241118 191300 120807262 356 356 356 356 0
67 20241118 191200 120807262 356 356 356 356 0
68 20241118 191100 120807262 356 356 356 356 0
69 20241118 191000 120807262 356 356 356 356 0
70 20241118 190900 120807262 356 356 356 356 0
71 20241118 190800 120807262 356 356 356 356 0
72 20241118 190700 120807262 356 356 356 356 0
73 20241118 190600 120807262 356 356 356 356 0
74 20241118 190500 120807262 356 356 356 356 0
75 20241118 190400 120807262 356 356 356 356 0
76 20241118 190300 120807262 356 356 356 356 0
77 20241118 190200 120807262 356 356 356 356 0
78 20241118 190100 120807262 356 356 356 356 0
79 20241118 190000 120807262 356 356 356 356 0
80 20241118 185900 120807262 356 356 356 356 0
81 20241118 185800 120807262 356 356 356 356 0
82 20241118 185700 120807262 356 356 356 356 0
83 20241118 185600 120807262 356 356 356 356 0
84 20241118 185500 120807262 356 356 356 356 0
85 20241118 185400 120807262 356 356 356 356 0
86 20241118 185300 120807262 356 356 356 356 0
87 20241118 185200 120807262 356 356 356 356 0
88 20241118 185100 120807262 356 356 356 356 0
89 20241118 185000 120807262 356 356 356 356 0
90 20241118 184900 120807262 356 356 356 356 0
91 20241118 184800 120807262 356 356 356 356 0
92 20241118 184700 120807262 356 356 356 356 4480
93 20241118 184600 120807262 356 356 356 356 0
94 20241118 184500 120807262 356 356 356 356 0
95 20241118 184400 120807262 356 356 356 356 0
96 20241118 184300 120807262 356 356 356 356 0
97 20241118 184200 120807262 356 356 356 356 0
98 20241118 184100 120807262 356 356 356 356 0
99 20241118 184000 120807262 356 356 356 356 0
100 20241118 183900 120807262 356 356 356 356 0
101 20241118 183800 120807262 356 356 356 356 0
102 20241118 183700 120807262 356 356 356 356 0
103 20241118 183600 120807262 356 356 356 356 0
104 20241118 183500 120807262 356 356 356 356 0
105 20241118 183400 120807262 356 356 356 356 0
106 20241118 183300 120807262 356 356 356 356 0
107 20241118 183200 120807262 356 356 356 356 0
108 20241118 183100 120807262 356 356 356 356 0
109 20241118 183000 120807262 356 356 356 356 0
110 20241118 182900 120807262 356 356 356 356 0
111 20241118 182800 120807262 356 356 356 356 0
112 20241118 182700 120807262 356 356 356 356 0
113 20241118 182600 120807262 356 356 356 356 0
114 20241118 182500 120807262 356 356 356 356 0
115 20241118 182400 120807262 356 356 356 356 0
116 20241118 182300 120807262 356 356 356 356 0
117 20241118 182200 120807262 356 356 356 356 0
118 20241118 182100 120807262 356 356 356 356 0
119 20241118 182000 120807262 356 356 356 356 0
120 20241118 181900 120807262 356 356 356 356 0
121 20241118 181800 120807262 356 356 356 356 0
122 20241118 181700 120807262 356 356 356 356 4480
123 20241118 181600 120807262 356 356 356 356 0
124 20241118 181500 120807262 356 356 356 356 0
125 20241118 181400 120807262 356 356 356 356 0
126 20241118 181300 120807262 356 356 356 356 0
127 20241118 181200 120807262 356 356 356 356 0
128 20241118 181100 120807262 356 356 356 356 0
129 20241118 181000 120807262 356 356 356 356 0
130 20241118 180900 120807262 356 356 356 356 0
131 20241118 180800 120807262 356 356 356 356 0
132 20241118 180700 120807262 356 356 356 356 0
133 20241118 180600 120807262 356 356 356 356 0
134 20241118 180500 120807262 356 356 356 356 0
135 20241118 180400 120807262 356 356 356 356 0
136 20241118 180300 120807262 356 356 356 356 0
137 20241118 180200 120807262 356 356 356 356 0
138 20241118 180100 120807262 356 356 356 356 0
139 20241118 180000 120807262 356 356 356 356 0
140 20241118 175900 120807262 356 356 356 356 0
141 20241118 175800 120807262 356 356 356 356 0
142 20241118 175700 120807262 356 356 356 356 0
143 20241118 175600 120807262 356 356 356 356 0
144 20241118 175500 120807262 356 356 356 356 0
145 20241118 175400 120807262 356 356 356 356 0
146 20241118 175300 120807262 356 356 356 356 0
147 20241118 175200 120807262 356 356 356 356 0
148 20241118 175100 120807262 356 356 356 356 0
149 20241118 175000 120807262 356 356 356 356 0
150 20241118 174900 120807262 356 356 356 356 0
151 20241118 174800 120807262 356 356 356 356 0
152 20241118 174700 120807262 356 356 356 356 4480
153 20241118 174600 120807262 356 356 356 356 0
154 20241118 174500 120807262 356 356 356 356 0
155 20241118 174400 120807262 356 356 356 356 0
156 20241118 174300 120807262 356 356 356 356 0
157 20241118 174200 120807262 356 356 356 356 0
158 20241118 174100 120807262 356 356 356 356 0
159 20241118 174000 120807262 356 356 356 356 0
160 20241118 173900 120807262 356 356 356 356 0
161 20241118 173800 120807262 356 356 356 356 0
162 20241118 173700 120807262 356 356 356 356 0
163 20241118 173600 120807262 356 356 356 356 0
164 20241118 173500 120807262 356 356 356 356 0
165 20241118 173400 120807262 356 356 356 356 0
166 20241118 173300 120807262 356 356 356 356 0
167 20241118 173200 120807262 356 356 356 356 0
168 20241118 173100 120807262 356 356 356 356 0
169 20241118 173000 120807262 356 356 356 356 0
170 20241118 172900 120807262 356 356 356 356 0
171 20241118 172800 120807262 356 356 356 356 0
172 20241118 172700 120807262 356 356 356 356 0
173 20241118 172600 120807262 356 356 356 356 0
174 20241118 172500 120807262 356 356 356 356 0
175 20241118 172400 120807262 356 356 356 356 0
176 20241118 172300 120807262 356 356 356 356 0
177 20241118 172200 120807262 356 356 356 356 0
178 20241118 172100 120807262 356 356 356 356 0
179 20241118 172000 120807262 356 356 356 356 0
180 20241118 171900 120807262 356 356 356 356 0
181 20241118 171800 120807262 356 356 356 356 0
182 20241118 171700 120807262 356 356 356 356 4480
183 20241118 171600 120807262 356 356 356 356 0
184 20241118 171500 120807262 356 356 356 356 0
185 20241118 171400 120807262 356 356 356 356 0
186 20241118 171300 120807262 356 356 356 356 0
187 20241118 171200 120807262 356 356 356 356 0
188 20241118 171100 120807262 356 356 356 356 0
189 20241118 171000 120807262 356 356 356 356 0
190 20241118 170900 120807262 356 356 356 356 0
191 20241118 170800 120807262 356 356 356 356 0
192 20241118 170700 120807262 356 356 356 356 0
193 20241118 170600 120807262 356 356 356 356 0
194 20241118 170500 120807262 356 356 356 356 0
195 20241118 170400 120807262 356 356 356 356 0
196 20241118 170300 120807262 356 356 356 356 0
197 20241118 170200 120807262 356 356 356 356 0
198 20241118 170100 120807262 356 356 356 356 0
199 20241118 170000 120807262 356 356 356 356 0
200 20241118 165900 120807262 356 356 356 356 0
201 20241118 165800 120807262 356 356 356 356 0
202 20241118 165700 120807262 356 356 356 356 0
203 20241118 165600 120807262 356 356 356 356 0
204 20241118 165500 120807262 356 356 356 356 0
205 20241118 165400 120807262 356 356 356 356 0
206 20241118 165300 120807262 356 356 356 356 0
207 20241118 165200 120807262 356 356 356 356 0
208 20241118 165100 120807262 356 356 356 356 0
209 20241118 165000 120807262 356 356 356 356 0
210 20241118 164900 120807262 356 356 356 356 0
211 20241118 164800 120807262 356 356 356 356 0
212 20241118 164700 120807262 356 356 356 356 4480
213 20241118 164600 120807262 356 356 356 356 0
214 20241118 164500 120807262 356 356 356 356 0
215 20241118 164400 120807262 356 356 356 356 0
216 20241118 164300 120807262 356 356 356 356 0
217 20241118 164200 120807262 356 356 356 356 0
218 20241118 164100 120807262 356 356 356 356 0
219 20241118 164000 120807262 356 356 356 356 0
220 20241118 163900 120807262 356 356 356 356 0
221 20241118 163800 120807262 356 356 356 356 0
222 20241118 163700 120807262 356 356 356 356 0
223 20241118 163600 120807262 356 356 356 356 0
224 20241118 163500 120807262 356 356 356 356 0
225 20241118 163400 120807262 356 356 356 356 0
226 20241118 163300 120807262 356 356 356 356 0
227 20241118 163200 120807262 356 356 356 356 0
228 20241118 163100 120807262 356 356 356 356 0
229 20241118 163000 120807262 356 356 356 356 0
230 20241118 162900 120807262 356 356 356 356 0
231 20241118 162800 120807262 356 356 356 356 0
232 20241118 162700 120807262 356 356 356 356 0
233 20241118 162600 120807262 356 356 356 356 0
234 20241118 162500 120807262 356 356 356 356 0
235 20241118 162400 120807262 356 356 356 356 0
236 20241118 162300 120807262 356 356 356 356 0
237 20241118 162200 120807262 356 356 356 356 0
238 20241118 162100 120807262 356 356 356 356 0
239 20241118 162000 120807262 356 356 356 356 0
240 20241118 161900 120807262 356 356 356 356 0
241 20241118 161800 120807262 356 356 356 356 0
242 20241118 161700 120807262 356 356 356 356 4480
243 20241118 161600 120807262 356 356 356 356 0
244 20241118 161500 120807262 356 356 356 356 0
245 20241118 161400 120807262 356 356 356 356 0
246 20241118 161300 120807262 356 356 356 356 0
247 20241118 161200 120807262 356 356 356 356 0
248 20241118 161100 120807262 356 356 356 356 0
249 20241118 161000 120807262 356 356 356 356 0
250 20241118 160900 120807262 356 356 356 356 0
251 20241118 160800 120807262 356 356 356 356 0
252 20241118 160700 120807262 356 356 356 356 0
253 20241118 160600 120807262 356 356 356 356 0
254 20241118 160500 120807262 356 356 356 356 0
255 20241118 160400 120807262 356 356 356 356 0
256 20241118 160300 120807262 356 356 356 356 0
257 20241118 160200 120807262 356 356 356 356 0
258 20241118 160100 120807262 356 356 356 356 0
259 20241118 160000 120807262 356 356 356 356 0
260 20241118 155900 120807262 356 356 356 356 0
261 20241118 155800 120807262 356 356 356 356 0
262 20241118 155700 120807262 356 356 356 356 0
263 20241118 155600 120807262 356 356 356 356 0
264 20241118 155500 120807262 356 356 356 356 0
265 20241118 155400 120807262 356 356 356 356 0
266 20241118 155300 120807262 356 356 356 356 0
267 20241118 155200 120807262 356 356 356 356 0
268 20241118 155100 120807262 356 356 356 356 0
269 20241118 155000 120807262 356 356 356 356 0
270 20241118 154900 120807262 356 356 356 356 0
271 20241118 154800 120807262 356 356 356 356 0
272 20241118 154700 120807262 356 356 356 356 4480
273 20241118 154600 120807262 356 356 356 356 0
274 20241118 154500 120807262 356 356 356 356 0
275 20241118 154400 120807262 356 356 356 356 0
276 20241118 154300 120807262 356 356 356 356 0
277 20241118 154200 120807262 356 356 356 356 0
278 20241118 154100 120807262 356 356 356 356 0
279 20241118 154000 120807262 356 356 356 356 0
280 20241118 153900 120807262 356 356 356 356 0
281 20241118 153800 120807262 356 356 356 356 0
282 20241118 153700 120807262 356 356 356 356 0
283 20241118 153600 120807262 356 356 356 356 0
284 20241118 153500 120807262 356 356 356 356 0
285 20241118 153400 120807262 356 356 356 356 0
286 20241118 153300 120807262 356 356 356 356 0
287 20241118 153200 120807262 356 356 356 356 0
288 20241118 153100 120807262 356 356 356 356 0
289 20241118 153000 120807262 356 356 356 356 4480
290 20241118 152900 119212382 355 355 355 355 0
291 20241118 152800 119212382 355 355 355 355 0
292 20241118 152700 119212382 355 355 355 355 0
293 20241118 152600 119212382 355 355 355 355 0
294 20241118 152500 119212382 355 355 355 355 0
295 20241118 152400 119212382 355 355 355 355 0
296 20241118 152300 119212382 355 355 355 355 0
297 20241118 152200 119212382 355 355 355 355 0
298 20241118 152100 119212382 355 355 355 355 0
299 20241118 152000 119212382 355 355 355 355 0
300 20241118 151900 119212382 355 355 355 355 3838
301 20241118 151800 117849892 355 356 356 355 1127
302 20241118 151700 117449669 356 356 356 356 0
303 20241118 151600 117449669 356 357 357 356 153
304 20241118 151500 117395091 356 357 357 356 21
305 20241118 151400 117387595 356 356 356 356 0
306 20241118 151300 117387595 356 356 356 356 11
307 20241118 151200 117383679 356 356 356 356 7
308 20241118 151100 117381187 356 356 356 356 0
309 20241118 151000 117381187 356 356 356 356 30
310 20241118 150900 117370507 355 355 355 355 0
311 20241118 150800 117370507 355 356 356 355 3413
312 20241118 150700 116155480 355 355 355 355 130
313 20241118 150600 116109330 355 355 355 355 0
314 20241118 150500 116109330 355 356 356 355 5259
315 20241118 150400 114237127 356 356 356 356 1
316 20241118 150300 114236771 357 356 357 356 683
317 20241118 150200 113992941 357 359 359 357 19450
318 20241118 150100 107048267 359 359 359 359 556
319 20241118 150000 106848663 358 358 358 358 0
320 20241118 145900 106848663 358 358 358 358 0
321 20241118 145800 106848663 358 358 358 358 0
322 20241118 145700 106848663 358 358 358 358 0
323 20241118 145600 106848663 358 358 358 358 1
324 20241118 145500 106848305 359 359 359 359 0
325 20241118 145400 106848305 359 359 359 359 0
326 20241118 145300 106848305 359 359 359 359 0
327 20241118 145200 106848305 359 359 359 359 1
328 20241118 145100 106847946 359 359 359 359 2855
329 20241118 145000 105823001 359 359 359 359 0
330 20241118 144900 105823001 359 359 359 359 0
331 20241118 144800 105823001 359 359 359 359 0
332 20241118 144700 105823001 359 359 359 359 0
333 20241118 144600 105823001 359 359 359 359 0
334 20241118 144500 105823001 359 359 359 359 0
335 20241118 144400 105823001 359 359 359 359 25
336 20241118 144300 105814026 359 359 359 359 0
337 20241118 144200 105814026 359 359 359 359 0
338 20241118 144100 105814026 359 359 359 359 22
339 20241118 144000 105806128 359 359 359 359 141
340 20241118 143900 105755509 358 358 358 358 1
341 20241118 143800 105755151 359 359 359 359 1170
342 20241118 143700 105335121 359 359 359 359 100
343 20241118 143600 105299221 359 359 359 359 0
344 20241118 143500 105299221 359 359 359 359 0
345 20241118 143400 105299221 359 359 359 359 0
346 20241118 143300 105299221 359 359 359 359 0
347 20241118 143200 105299221 359 359 359 359 0
348 20241118 143100 105299221 359 359 359 359 0
349 20241118 143000 105299221 359 359 359 359 6
350 20241118 142900 105297067 359 359 359 359 0
351 20241118 142800 105297067 359 359 359 359 0
352 20241118 142700 105297067 359 359 359 359 3
353 20241118 142600 105295990 359 359 359 359 5
354 20241118 142500 105294195 357 357 357 357 0
355 20241118 142400 105294195 357 357 357 357 0
356 20241118 142300 105294195 357 357 357 357 0
357 20241118 142200 105294195 357 357 357 357 0
358 20241118 142100 105294195 357 357 357 357 0
359 20241118 142000 105294195 357 357 357 357 20707
360 20241118 141900 97901796 359 359 359 359 0
361 20241118 141800 97901796 359 359 359 359 0
362 20241118 141700 97901796 359 359 359 359 0
363 20241118 141600 97901796 359 359 359 359 3001
364 20241118 141500 96824437 357 357 357 357 0
365 20241118 141400 96824437 357 357 357 357 0
366 20241118 141300 96824437 357 357 357 357 0
367 20241118 141200 96824437 357 357 357 357 0
368 20241118 141100 96824437 357 358 358 357 39408
369 20241118 141000 82745164 359 359 359 359 0
370 20241118 140900 82745164 359 359 359 359 0
371 20241118 140800 82745164 359 359 359 359 100
372 20241118 140700 82709264 359 359 359 359 650
373 20241118 140600 82475914 359 359 359 359 0
374 20241118 140500 82475914 359 359 359 359 50
375 20241118 140400 82457964 359 359 359 359 0
376 20241118 140300 82457964 359 359 359 359 399
377 20241118 140200 82314723 360 360 360 360 0
378 20241118 140100 82314723 360 360 360 360 30
379 20241118 140000 82303923 360 360 360 360 0
380 20241118 135900 82303923 360 360 360 360 7
381 20241118 135800 82301403 360 360 360 360 29
382 20241118 135700 82290963 360 360 360 360 3
383 20241118 135600 82289883 360 360 360 360 13
384 20241118 135500 82285203 360 360 360 360 0
385 20241118 135400 82285203 360 360 360 360 0
386 20241118 135300 82285203 360 360 360 360 0
387 20241118 135200 82285203 360 360 360 360 2310
388 20241118 135100 81453603 359 359 359 359 0
389 20241118 135000 81453603 359 359 359 359 0
390 20241118 134900 81453603 359 359 359 359 0
391 20241118 134800 81453603 359 359 359 359 0
392 20241118 134700 81453603 359 359 359 359 2
393 20241118 134600 81452885 359 360 360 359 5005
394 20241118 134500 79656085 360 360 360 360 0
395 20241118 134400 79656085 360 360 360 360 0
396 20241118 134300 79656085 360 360 360 360 0
397 20241118 134200 79656085 360 360 360 360 0
398 20241118 134100 79656085 360 360 360 360 1000
399 20241118 134000 79296085 360 360 360 360 0
400 20241118 133900 79296085 360 360 360 360 0
401 20241118 133800 79296085 360 360 360 360 0
402 20241118 133700 79296085 360 360 360 360 0
403 20241118 133600 79296085 360 360 360 360 3
404 20241118 133500 79295005 360 360 360 360 0
405 20241118 133400 79295005 360 360 360 360 0
406 20241118 133300 79295005 360 360 360 360 0
407 20241118 133200 79295005 360 360 360 360 0
408 20241118 133100 79295005 360 360 360 360 0
409 20241118 133000 79295005 360 360 360 360 0
410 20241118 132900 79295005 360 359 360 359 5135
411 20241118 132800 77451154 359 359 359 359 1
412 20241118 132700 77450795 358 359 359 358 5060
413 20241118 132600 75639255 359 359 359 359 0
414 20241118 132500 75639255 359 359 359 359 0
415 20241118 132400 75639255 359 359 359 359 0
416 20241118 132300 75639255 359 359 359 359 0
417 20241118 132200 75639255 359 359 359 359 0
418 20241118 132100 75639255 359 359 359 359 7113
419 20241118 132000 73085688 358 359 359 358 12434
420 20241118 131900 68633216 360 360 360 360 2755
421 20241118 131800 67641416 359 359 359 358 16
422 20241118 131700 67635673 359 361 361 359 22570
423 20241118 131600 59515568 361 361 361 361 0
424 20241118 131500 59515568 361 361 361 361 1
425 20241118 131400 59515207 362 362 362 362 0
426 20241118 131300 59515207 362 362 362 362 0
427 20241118 131200 59515207 362 362 362 362 3672
428 20241118 131100 58185943 364 364 364 364 0
429 20241118 131000 58185943 364 364 364 364 0
430 20241118 130900 58185943 364 365 365 363 9617
431 20241118 130800 54687829 367 367 367 367 0
432 20241118 130700 54687829 367 367 367 367 0
433 20241118 130600 54687829 367 367 367 367 0
434 20241118 130500 54687829 367 367 367 367 0
435 20241118 130400 54687829 367 367 367 367 0
436 20241118 130300 54687829 367 367 367 367 300
437 20241118 130200 54577729 365 365 365 365 2000
438 20241118 130100 53847729 365 365 365 365 0
439 20241118 130000 53847729 365 365 365 365 0
440 20241118 125900 53847729 365 365 365 365 0
441 20241118 125800 53847729 365 365 365 365 1
442 20241118 125700 53847364 367 367 367 367 34
443 20241118 125600 53834886 367 367 367 367 0
444 20241118 125500 53834886 367 367 367 367 0
445 20241118 125400 53834886 367 367 367 367 0
446 20241118 125300 53834886 367 367 367 367 0
447 20241118 125200 53834886 367 367 367 367 0
448 20241118 125100 53834886 367 367 367 367 0
449 20241118 125000 53834886 367 367 367 367 30
450 20241118 124900 53823876 367 366 367 366 10001
451 20241118 124800 50153510 367 369 369 367 8564
452 20241118 124700 46999873 371 371 371 371 62
453 20241118 124600 46976871 371 371 371 371 0
454 20241118 124500 46976871 371 371 371 371 0
455 20241118 124400 46976871 371 371 371 371 0
456 20241118 124300 46976871 371 371 371 371 0
457 20241118 124200 46976871 371 371 371 371 0
458 20241118 124100 46976871 371 371 371 371 4658
459 20241118 124000 45248753 371 371 371 371 1
460 20241118 123900 45248382 370 370 370 370 372
461 20241118 123800 45110742 370 368 370 368 1647
462 20241118 123700 44501387 367 365 367 365 4353
463 20241118 123600 42906312 365 365 365 365 7000
464 20241118 123500 40351312 365 365 365 365 0
465 20241118 123400 40351312 365 365 365 365 0
466 20241118 123300 40351312 365 365 365 365 0
467 20241118 123200 40351312 365 365 365 365 0
468 20241118 123100 40351312 365 365 365 365 0
469 20241118 123000 40351312 365 365 365 365 35
470 20241118 122900 40338537 365 365 365 365 0
471 20241118 122800 40338537 365 365 365 365 30
472 20241118 122700 40327587 364 364 364 364 0
473 20241118 122600 40327587 364 364 364 364 0
474 20241118 122500 40327587 364 364 364 364 0
475 20241118 122400 40327587 364 364 364 364 0
476 20241118 122300 40327587 364 364 364 364 0
477 20241118 122200 40327587 364 364 364 364 0
478 20241118 122100 40327587 364 364 364 364 0
479 20241118 122000 40327587 364 364 364 364 0
480 20241118 121900 40327587 364 364 364 364 1
481 20241118 121800 40327223 364 364 364 364 0
482 20241118 121700 40327223 364 364 364 364 0
483 20241118 121600 40327223 364 364 364 364 2089
484 20241118 121500 39566827 364 364 364 364 0
485 20241118 121400 39566827 364 364 364 364 0
486 20241118 121300 39566827 364 364 364 364 2000
487 20241118 121200 38838827 364 364 364 364 0
488 20241118 121100 38838827 364 364 364 364 126
489 20241118 121000 38792963 364 364 364 364 0
490 20241118 120900 38792963 364 364 364 364 0
491 20241118 120800 38792963 364 364 364 364 0
492 20241118 120700 38792963 364 364 364 364 0
493 20241118 120600 38792963 364 364 364 364 0
494 20241118 120500 38792963 364 364 364 364 0
495 20241118 120400 38792963 364 364 364 364 0
496 20241118 120300 38792963 364 364 364 364 0
497 20241118 120200 38792963 364 364 364 364 0
498 20241118 120100 38792963 364 364 364 364 0
499 20241118 120000 38792963 364 364 364 364 0
500 20241118 115900 38792963 364 364 364 364 0
501 20241118 115800 38792963 364 364 364 364 0
502 20241118 115700 38792963 364 364 364 364 0
503 20241118 115600 38792963 364 364 364 364 0
504 20241118 115500 38792963 364 364 364 364 0
505 20241118 115400 38792963 364 364 364 364 0
506 20241118 115300 38792963 364 364 364 364 0
507 20241118 115200 38792963 364 364 364 364 0
508 20241118 115100 38792963 364 364 364 364 0
509 20241118 115000 38792963 364 364 364 364 0
510 20241118 114900 38792963 364 364 364 364 0
511 20241118 114800 38792963 364 364 364 364 0
512 20241118 114700 38792963 364 364 364 364 0
513 20241118 114600 38792963 364 364 364 364 0
514 20241118 114500 38792963 364 364 364 364 0
515 20241118 114400 38792963 364 364 364 364 0
516 20241118 114300 38792963 364 364 364 364 0
517 20241118 114200 38792963 364 364 364 364 0
518 20241118 114100 38792963 364 364 364 364 250
519 20241118 114000 38701963 364 364 364 364 0
520 20241118 113900 38701963 364 364 364 364 0
521 20241118 113800 38701963 364 364 364 364 0
522 20241118 113700 38701963 364 364 364 364 4
523 20241118 113600 38700507 362 362 362 362 0
524 20241118 113500 38700507 362 362 362 362 0
525 20241118 113400 38700507 362 362 362 362 0
526 20241118 113300 38700507 362 362 362 362 0
527 20241118 113200 38700507 362 362 362 362 0
528 20241118 113100 38700507 362 362 362 362 0
529 20241118 113000 38700507 362 362 362 362 0
530 20241118 112900 38700507 362 362 362 362 0
531 20241118 112800 38700507 362 362 362 362 0
532 20241118 112700 38700507 362 362 362 362 0
533 20241118 112600 38700507 362 362 362 362 0
534 20241118 112500 38700507 362 362 362 362 0
535 20241118 112400 38700507 362 362 362 362 1
536 20241118 112300 38700145 364 364 364 364 1
537 20241118 112200 38699781 362 362 362 362 0
538 20241118 112100 38699781 362 363 363 362 347
539 20241118 112000 38574104 363 363 363 363 100
540 20241118 111900 38537804 364 364 364 364 0
541 20241118 111800 38537804 364 364 364 364 9
542 20241118 111700 38534528 364 364 364 364 0
543 20241118 111600 38534528 364 364 364 364 1
544 20241118 111500 38534164 364 364 364 364 31
545 20241118 111400 38522880 364 364 364 364 0
546 20241118 111300 38522880 364 364 364 364 10
547 20241118 111200 38519240 363 363 363 363 0
548 20241118 111100 38519240 363 363 363 363 0
549 20241118 111000 38519240 363 363 363 363 0
550 20241118 110900 38519240 363 363 363 363 0
551 20241118 110800 38519240 363 363 363 363 0
552 20241118 110700 38519240 363 363 363 363 0
553 20241118 110600 38519240 363 363 363 363 0
554 20241118 110500 38519240 363 363 363 363 0
555 20241118 110400 38519240 363 363 363 363 0
556 20241118 110300 38519240 363 363 363 363 0
557 20241118 110200 38519240 363 363 363 363 0
558 20241118 110100 38519240 363 363 363 363 0
559 20241118 110000 38519240 363 363 363 363 0
560 20241118 105900 38519240 363 363 363 363 0
561 20241118 105800 38519240 363 363 363 363 0
562 20241118 105700 38519240 363 363 363 363 0
563 20241118 105600 38519240 363 363 363 363 230
564 20241118 105500 38435750 362 362 362 362 150
565 20241118 105400 38381450 363 363 363 363 52
566 20241118 105300 38362574 362 362 362 362 0
567 20241118 105200 38362574 362 362 362 362 6163
568 20241118 105100 36131568 363 363 363 363 0
569 20241118 105000 36131568 363 363 363 363 117
570 20241118 104900 36089097 363 363 363 363 0
571 20241118 104800 36089097 363 363 363 363 0
572 20241118 104700 36089097 363 363 363 363 0
573 20241118 104600 36089097 363 363 363 363 0
574 20241118 104500 36089097 363 363 363 363 0
575 20241118 104400 36089097 363 363 363 363 0
576 20241118 104300 36089097 363 363 363 363 1
577 20241118 104200 36088734 364 364 364 364 0
578 20241118 104100 36088734 364 364 364 364 2
579 20241118 104000 36088006 364 364 364 364 3991
580 20241118 103900 34635282 365 365 365 365 0
581 20241118 103800 34635282 365 365 365 365 4
582 20241118 103700 34633822 365 364 365 364 689
583 20241118 103600 34383023 364 364 364 364 0
584 20241118 103500 34383023 364 364 364 364 2
585 20241118 103400 34382295 364 364 364 364 50
586 20241118 103300 34364095 364 364 364 364 0
587 20241118 103200 34364095 364 364 364 364 100
588 20241118 103100 34327695 362 362 362 362 0
589 20241118 103000 34327695 362 362 362 362 0
590 20241118 102900 34327695 362 362 362 362 0
591 20241118 102800 34327695 362 362 362 362 63
592 20241118 102700 34304889 362 363 363 362 10
593 20241118 102600 34301268 362 362 362 362 0
594 20241118 102500 34301268 362 362 362 362 0
595 20241118 102400 34301268 362 362 362 362 0
596 20241118 102300 34301268 362 362 362 362 0
597 20241118 102200 34301268 362 362 362 362 0
598 20241118 102100 34301268 362 362 362 362 11
599 20241118 102000 34297286 362 362 362 362 0
600 20241118 101900 34297286 362 362 362 362 0
601 20241118 101800 34297286 362 363 363 362 720
602 20241118 101700 34036640 362 363 363 362 6214
603 20241118 101600 31786197 364 364 364 364 320
604 20241118 101500 31669717 364 364 364 364 1496
605 20241118 101400 31125173 364 364 364 364 0
606 20241118 101300 31125173 364 364 364 364 500
607 20241118 101200 30943173 364 364 364 364 4000
608 20241118 101100 29487173 364 364 364 364 0
609 20241118 101000 29487173 364 364 364 364 0
610 20241118 100900 29487173 364 364 364 364 500
611 20241118 100800 29305173 364 364 364 364 115
612 20241118 100700 29263313 364 365 365 364 275
613 20241118 100600 29162939 365 365 365 365 2
614 20241118 100500 29162209 365 365 365 365 1338
615 20241118 100400 28673839 364 364 364 364 1
616 20241118 100300 28673475 365 365 365 365 0
617 20241118 100200 28673475 365 365 365 365 3
618 20241118 100100 28672380 363 363 363 363 0
619 20241118 100000 28672380 363 364 364 363 2450
620 20241118 095900 27782570 365 365 365 365 0
621 20241118 095800 27782570 365 365 365 365 0
622 20241118 095700 27782570 365 365 365 365 0
623 20241118 095600 27782570 365 365 365 365 0
624 20241118 095500 27782570 365 365 365 365 2450
625 20241118 095400 26888320 365 365 365 365 40
626 20241118 095300 26873720 365 365 365 365 100
627 20241118 095200 26837220 365 365 365 365 2845
628 20241118 095100 25798795 365 365 365 365 0
629 20241118 095000 25798795 365 365 365 365 0
630 20241118 094900 25798795 365 365 365 365 0
631 20241118 094800 25798795 365 365 365 365 4
632 20241118 094700 25797335 365 365 365 365 11
633 20241118 094600 25793320 365 365 365 365 5832
634 20241118 094500 23664640 362 364 364 362 3
635 20241118 094400 23663551 365 367 367 365 5
636 20241118 094300 23661721 368 368 368 368 0
637 20241118 094200 23661721 368 368 368 368 0
638 20241118 094100 23661721 368 368 368 368 35
639 20241118 094000 23648841 372 375 375 372 5082
640 20241118 093900 21757711 373 372 375 372 8
641 20241118 093800 21754719 372 372 373 372 1652
642 20241118 093700 21139809 365 365 365 365 1
643 20241118 093600 21139444 362 362 362 362 0
644 20241118 093500 21139444 362 362 362 362 0
645 20241118 093400 21139444 362 360 362 360 39103
646 20241118 093300 7020773 360 360 360 360 1500
647 20241118 093200 6480773 360 360 360 360 0
648 20241118 093100 6480773 360 360 360 360 0
649 20241118 093000 6480773 360 360 360 360 144
650 20241118 092900 6428933 360 361 361 360 118
651 20241118 092800 6386440 361 362 362 361 3167
652 20241118 092700 5243012 362 362 362 362 3784
653 20241118 092600 3873204 362 362 362 362 0
654 20241118 092500 3873204 362 362 362 362 10
655 20241118 092400 3869584 362 362 362 362 19
656 20241118 092300 3862706 362 362 362 362 537
657 20241118 092200 3668312 362 362 362 362 0
658 20241118 092100 3668312 362 362 362 362 3
659 20241118 092000 3667226 362 362 362 362 797
660 20241118 091900 3378712 362 362 362 362 10
661 20241118 091800 3375092 362 362 362 362 0
662 20241118 091700 3375092 362 362 362 362 20
663 20241118 091600 3367852 362 362 362 362 0
664 20241118 091500 3367852 362 362 362 362 1
665 20241118 091400 3367490 362 362 362 362 1550
666 20241118 091300 2806390 362 362 362 362 0
667 20241118 091200 2806390 362 362 362 362 1201
668 20241118 091100 2371628 362 362 362 362 1
669 20241118 091000 2371266 361 361 361 361 0
670 20241118 090900 2371266 361 361 361 361 592
671 20241118 090800 2157554 361 361 361 361 2123
672 20241118 090700 1391151 361 361 361 361 100
673 20241118 090600 1355051 361 361 361 361 0
674 20241118 090500 1355051 361 361 361 361 0
675 20241118 090400 1355051 361 361 361 361 0
676 20241118 090300 1355051 361 361 361 361 0
677 20241118 090200 1355051 361 361 361 361 0
678 20241118 090100 1355051 361 361 361 361 1000
679 20241118 090000 994051 361 362 362 361 2746