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

686
177350/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202400,106607955,208,208,208,208,13765
20241118,202300,106607955,208,208,208,208,0
20241118,202200,106607955,208,208,208,208,0
20241118,202100,106607955,208,208,208,208,0
20241118,202000,106607955,208,208,208,208,0
20241118,201900,106607955,208,208,208,208,0
20241118,201800,106607955,208,208,208,208,0
20241118,201700,106607955,208,208,208,208,0
20241118,201600,106607955,208,208,208,208,0
20241118,201500,106607955,208,208,208,208,0
20241118,201400,106607955,208,208,208,208,0
20241118,201300,106607955,208,208,208,208,0
20241118,201200,106607955,208,208,208,208,0
20241118,201100,106607955,208,208,208,208,0
20241118,201000,106607955,208,208,208,208,0
20241118,200900,106607955,208,208,208,208,0
20241118,200800,106607955,208,208,208,208,0
20241118,200700,106607955,208,208,208,208,0
20241118,200600,106607955,208,208,208,208,0
20241118,200500,106607955,208,208,208,208,0
20241118,200400,106607955,208,208,208,208,0
20241118,200300,106607955,208,208,208,208,0
20241118,200200,106607955,208,208,208,208,0
20241118,200100,106607955,208,208,208,208,0
20241118,200000,106607955,208,208,208,208,0
20241118,195900,106607955,208,208,208,208,0
20241118,195800,106607955,208,208,208,208,0
20241118,195700,106607955,208,208,208,208,0
20241118,195600,106607955,208,208,208,208,0
20241118,195500,106607955,208,208,208,208,0
20241118,195400,106607955,208,208,208,208,13765
20241118,195300,106607955,208,208,208,208,0
20241118,195200,106607955,208,208,208,208,0
20241118,195100,106607955,208,208,208,208,0
20241118,195000,106607955,208,208,208,208,0
20241118,194900,106607955,208,208,208,208,0
20241118,194800,106607955,208,208,208,208,0
20241118,194700,106607955,208,208,208,208,0
20241118,194600,106607955,208,208,208,208,0
20241118,194500,106607955,208,208,208,208,0
20241118,194400,106607955,208,208,208,208,0
20241118,194300,106607955,208,208,208,208,0
20241118,194200,106607955,208,208,208,208,0
20241118,194100,106607955,208,208,208,208,0
20241118,194000,106607955,208,208,208,208,0
20241118,193900,106607955,208,208,208,208,0
20241118,193800,106607955,208,208,208,208,0
20241118,193700,106607955,208,208,208,208,0
20241118,193600,106607955,208,208,208,208,0
20241118,193500,106607955,208,208,208,208,0
20241118,193400,106607955,208,208,208,208,0
20241118,193300,106607955,208,208,208,208,0
20241118,193200,106607955,208,208,208,208,0
20241118,193100,106607955,208,208,208,208,0
20241118,193000,106607955,208,208,208,208,0
20241118,192900,106607955,208,208,208,208,0
20241118,192800,106607955,208,208,208,208,0
20241118,192700,106607955,208,208,208,208,0
20241118,192600,106607955,208,208,208,208,0
20241118,192500,106607955,208,208,208,208,0
20241118,192400,106607955,208,208,208,208,13765
20241118,192300,106607955,208,208,208,208,0
20241118,192200,106607955,208,208,208,208,0
20241118,192100,106607955,208,208,208,208,0
20241118,192000,106607955,208,208,208,208,0
20241118,191900,106607955,208,208,208,208,0
20241118,191800,106607955,208,208,208,208,0
20241118,191700,106607955,208,208,208,208,0
20241118,191600,106607955,208,208,208,208,0
20241118,191500,106607955,208,208,208,208,0
20241118,191400,106607955,208,208,208,208,0
20241118,191300,106607955,208,208,208,208,0
20241118,191200,106607955,208,208,208,208,0
20241118,191100,106607955,208,208,208,208,0
20241118,191000,106607955,208,208,208,208,0
20241118,190900,106607955,208,208,208,208,0
20241118,190800,106607955,208,208,208,208,0
20241118,190700,106607955,208,208,208,208,0
20241118,190600,106607955,208,208,208,208,0
20241118,190500,106607955,208,208,208,208,0
20241118,190400,106607955,208,208,208,208,0
20241118,190300,106607955,208,208,208,208,0
20241118,190200,106607955,208,208,208,208,0
20241118,190100,106607955,208,208,208,208,0
20241118,190000,106607955,208,208,208,208,0
20241118,185900,106607955,208,208,208,208,0
20241118,185800,106607955,208,208,208,208,0
20241118,185700,106607955,208,208,208,208,0
20241118,185600,106607955,208,208,208,208,0
20241118,185500,106607955,208,208,208,208,0
20241118,185400,106607955,208,208,208,208,13765
20241118,185300,106607955,208,208,208,208,0
20241118,185200,106607955,208,208,208,208,0
20241118,185100,106607955,208,208,208,208,0
20241118,185000,106607955,208,208,208,208,0
20241118,184900,106607955,208,208,208,208,0
20241118,184800,106607955,208,208,208,208,0
20241118,184700,106607955,208,208,208,208,0
20241118,184600,106607955,208,208,208,208,0
20241118,184500,106607955,208,208,208,208,0
20241118,184400,106607955,208,208,208,208,0
20241118,184300,106607955,208,208,208,208,0
20241118,184200,106607955,208,208,208,208,0
20241118,184100,106607955,208,208,208,208,0
20241118,184000,106607955,208,208,208,208,0
20241118,183900,106607955,208,208,208,208,0
20241118,183800,106607955,208,208,208,208,0
20241118,183700,106607955,208,208,208,208,0
20241118,183600,106607955,208,208,208,208,0
20241118,183500,106607955,208,208,208,208,0
20241118,183400,106607955,208,208,208,208,0
20241118,183300,106607955,208,208,208,208,0
20241118,183200,106607955,208,208,208,208,0
20241118,183100,106607955,208,208,208,208,0
20241118,183000,106607955,208,208,208,208,0
20241118,182900,106607955,208,208,208,208,0
20241118,182800,106607955,208,208,208,208,0
20241118,182700,106607955,208,208,208,208,0
20241118,182600,106607955,208,208,208,208,0
20241118,182500,106607955,208,208,208,208,0
20241118,182400,106607955,208,208,208,208,13765
20241118,182300,106607955,208,208,208,208,0
20241118,182200,106607955,208,208,208,208,0
20241118,182100,106607955,208,208,208,208,0
20241118,182000,106607955,208,208,208,208,0
20241118,181900,106607955,208,208,208,208,0
20241118,181800,106607955,208,208,208,208,0
20241118,181700,106607955,208,208,208,208,0
20241118,181600,106607955,208,208,208,208,0
20241118,181500,106607955,208,208,208,208,0
20241118,181400,106607955,208,208,208,208,0
20241118,181300,106607955,208,208,208,208,0
20241118,181200,106607955,208,208,208,208,0
20241118,181100,106607955,208,208,208,208,0
20241118,181000,106607955,208,208,208,208,0
20241118,180900,106607955,208,208,208,208,0
20241118,180800,106607955,208,208,208,208,0
20241118,180700,106607955,208,208,208,208,0
20241118,180600,106607955,208,208,208,208,0
20241118,180500,106607955,208,208,208,208,0
20241118,180400,106607955,208,208,208,208,0
20241118,180300,106607955,208,208,208,208,0
20241118,180200,106607955,208,208,208,208,0
20241118,180100,106607955,208,208,208,208,0
20241118,180000,106607955,208,208,208,208,0
20241118,175900,106607955,208,208,208,208,0
20241118,175800,106607955,208,208,208,208,0
20241118,175700,106607955,208,208,208,208,0
20241118,175600,106607955,208,208,208,208,0
20241118,175500,106607955,208,208,208,208,0
20241118,175400,106607955,208,208,208,208,13765
20241118,175300,106607955,208,208,208,208,0
20241118,175200,106607955,208,208,208,208,0
20241118,175100,106607955,208,208,208,208,0
20241118,175000,106607955,208,208,208,208,0
20241118,174900,106607955,208,208,208,208,0
20241118,174800,106607955,208,208,208,208,0
20241118,174700,106607955,208,208,208,208,0
20241118,174600,106607955,208,208,208,208,0
20241118,174500,106607955,208,208,208,208,0
20241118,174400,106607955,208,208,208,208,0
20241118,174300,106607955,208,208,208,208,0
20241118,174200,106607955,208,208,208,208,0
20241118,174100,106607955,208,208,208,208,0
20241118,174000,106607955,208,208,208,208,0
20241118,173900,106607955,208,208,208,208,0
20241118,173800,106607955,208,208,208,208,0
20241118,173700,106607955,208,208,208,208,0
20241118,173600,106607955,208,208,208,208,0
20241118,173500,106607955,208,208,208,208,0
20241118,173400,106607955,208,208,208,208,0
20241118,173300,106607955,208,208,208,208,0
20241118,173200,106607955,208,208,208,208,0
20241118,173100,106607955,208,208,208,208,0
20241118,173000,106607955,208,208,208,208,0
20241118,172900,106607955,208,208,208,208,0
20241118,172800,106607955,208,208,208,208,0
20241118,172700,106607955,208,208,208,208,0
20241118,172600,106607955,208,208,208,208,0
20241118,172500,106607955,208,208,208,208,0
20241118,172400,106607955,208,208,208,208,13765
20241118,172300,106607955,208,208,208,208,0
20241118,172200,106607955,208,208,208,208,0
20241118,172100,106607955,208,208,208,208,0
20241118,172000,106607955,208,208,208,208,0
20241118,171900,106607955,208,208,208,208,0
20241118,171800,106607955,208,208,208,208,0
20241118,171700,106607955,208,208,208,208,0
20241118,171600,106607955,208,208,208,208,0
20241118,171500,106607955,208,208,208,208,0
20241118,171400,106607955,208,208,208,208,0
20241118,171300,106607955,208,208,208,208,0
20241118,171200,106607955,208,208,208,208,0
20241118,171100,106607955,208,208,208,208,0
20241118,171000,106607955,208,208,208,208,0
20241118,170900,106607955,208,208,208,208,0
20241118,170800,106607955,208,208,208,208,0
20241118,170700,106607955,208,208,208,208,0
20241118,170600,106607955,208,208,208,208,0
20241118,170500,106607955,208,208,208,208,0
20241118,170400,106607955,208,208,208,208,0
20241118,170300,106607955,208,208,208,208,0
20241118,170200,106607955,208,208,208,208,0
20241118,170100,106607955,208,208,208,208,0
20241118,170000,106607955,208,208,208,208,0
20241118,165900,106607955,208,208,208,208,0
20241118,165800,106607955,208,208,208,208,0
20241118,165700,106607955,208,208,208,208,0
20241118,165600,106607955,208,208,208,208,0
20241118,165500,106607955,208,208,208,208,0
20241118,165400,106607955,208,208,208,208,13765
20241118,165300,106607955,208,208,208,208,0
20241118,165200,106607955,208,208,208,208,0
20241118,165100,106607955,208,208,208,208,0
20241118,165000,106607955,208,208,208,208,0
20241118,164900,106607955,208,208,208,208,0
20241118,164800,106607955,208,208,208,208,0
20241118,164700,106607955,208,208,208,208,0
20241118,164600,106607955,208,208,208,208,0
20241118,164500,106607955,208,208,208,208,0
20241118,164400,106607955,208,208,208,208,0
20241118,164300,106607955,208,208,208,208,0
20241118,164200,106607955,208,208,208,208,0
20241118,164100,106607955,208,208,208,208,0
20241118,164000,106607955,208,208,208,208,0
20241118,163900,106607955,208,208,208,208,0
20241118,163800,106607955,208,208,208,208,0
20241118,163700,106607955,208,208,208,208,0
20241118,163600,106607955,208,208,208,208,0
20241118,163500,106607955,208,208,208,208,0
20241118,163400,106607955,208,208,208,208,0
20241118,163300,106607955,208,208,208,208,0
20241118,163200,106607955,208,208,208,208,0
20241118,163100,106607955,208,208,208,208,0
20241118,163000,106607955,208,208,208,208,0
20241118,162900,106607955,208,208,208,208,0
20241118,162800,106607955,208,208,208,208,0
20241118,162700,106607955,208,208,208,208,0
20241118,162600,106607955,208,208,208,208,0
20241118,162500,106607955,208,208,208,208,0
20241118,162400,106607955,208,208,208,208,13765
20241118,162300,106607955,208,208,208,208,0
20241118,162200,106607955,208,208,208,208,0
20241118,162100,106607955,208,208,208,208,0
20241118,162000,106607955,208,208,208,208,0
20241118,161900,106607955,208,208,208,208,0
20241118,161800,106607955,208,208,208,208,0
20241118,161700,106607955,208,208,208,208,0
20241118,161600,106607955,208,208,208,208,0
20241118,161500,106607955,208,208,208,208,0
20241118,161400,106607955,208,208,208,208,0
20241118,161300,106607955,208,208,208,208,0
20241118,161200,106607955,208,208,208,208,0
20241118,161100,106607955,208,208,208,208,0
20241118,161000,106607955,208,208,208,208,0
20241118,160900,106607955,208,208,208,208,0
20241118,160800,106607955,208,208,208,208,0
20241118,160700,106607955,208,208,208,208,0
20241118,160600,106607955,208,208,208,208,0
20241118,160500,106607955,208,208,208,208,0
20241118,160400,106607955,208,208,208,208,0
20241118,160300,106607955,208,208,208,208,0
20241118,160200,106607955,208,208,208,208,0
20241118,160100,106607955,208,208,208,208,0
20241118,160000,106607955,208,208,208,208,0
20241118,155900,106607955,208,208,208,208,0
20241118,155800,106607955,208,208,208,208,0
20241118,155700,106607955,208,208,208,208,0
20241118,155600,106607955,208,208,208,208,0
20241118,155500,106607955,208,208,208,208,0
20241118,155400,106607955,208,208,208,208,13765
20241118,155300,106607955,208,208,208,208,0
20241118,155200,106607955,208,208,208,208,0
20241118,155100,106607955,208,208,208,208,0
20241118,155000,106607955,208,208,208,208,0
20241118,154900,106607955,208,208,208,208,0
20241118,154800,106607955,208,208,208,208,0
20241118,154700,106607955,208,208,208,208,0
20241118,154600,106607955,208,208,208,208,0
20241118,154500,106607955,208,208,208,208,0
20241118,154400,106607955,208,208,208,208,0
20241118,154300,106607955,208,208,208,208,0
20241118,154200,106607955,208,208,208,208,0
20241118,154100,106607955,208,208,208,208,0
20241118,154000,106607955,208,208,208,208,0
20241118,153900,106607955,208,208,208,208,0
20241118,153800,106607955,208,208,208,208,0
20241118,153700,106607955,208,208,208,208,0
20241118,153600,106607955,208,208,208,208,0
20241118,153500,106607955,208,208,208,208,0
20241118,153400,106607955,208,208,208,208,0
20241118,153300,106607955,208,208,208,208,0
20241118,153200,106607955,208,208,208,208,0
20241118,153100,106607955,208,208,208,208,0
20241118,153000,106607955,208,208,208,208,13765
20241118,152900,103744835,209,209,209,209,0
20241118,152800,103744835,209,209,209,209,0
20241118,152700,103744835,209,209,209,209,0
20241118,152600,103744835,209,209,209,209,0
20241118,152500,103744835,209,209,209,209,0
20241118,152400,103744835,209,209,209,209,0
20241118,152300,103744835,209,209,209,209,0
20241118,152200,103744835,209,209,209,209,0
20241118,152100,103744835,209,209,209,209,0
20241118,152000,103744835,209,209,209,209,0
20241118,151900,103744835,209,209,209,207,4
20241118,151800,103744001,209,209,209,209,17737
20241118,151700,100036968,209,208,209,208,72
20241118,151600,100021950,209,208,209,208,22
20241118,151500,100017372,209,208,209,208,42
20241118,151400,100008616,209,209,209,209,459
20241118,151300,99912685,209,209,209,208,1308
20241118,151200,99640614,209,207,209,207,4002
20241118,151100,98809796,208,207,208,207,78
20241118,151000,98793649,208,207,208,207,1541
20241118,150900,98473140,207,207,207,207,20
20241118,150800,98469000,207,208,208,207,1046
20241118,150700,98251688,208,208,208,208,19
20241118,150600,98247736,208,208,208,208,69
20241118,150500,98233384,208,208,208,208,0
20241118,150400,98233384,208,208,208,208,5
20241118,150300,98232344,208,207,208,206,5177
20241118,150200,97160953,207,207,207,207,1555
20241118,150100,96839068,208,207,208,207,274
20241118,150000,96782349,207,207,207,207,1571
20241118,145900,96457152,207,207,207,207,3156
20241118,145800,95803860,208,208,208,208,0
20241118,145700,95803860,208,208,208,208,12
20241118,145600,95801364,208,208,208,208,249
20241118,145500,95749572,208,208,208,208,7
20241118,145400,95748116,209,209,209,209,0
20241118,145300,95748116,209,209,209,209,0
20241118,145200,95748116,209,209,209,209,0
20241118,145100,95748116,209,209,209,207,961
20241118,145000,95549171,209,209,209,209,1
20241118,144900,95548962,207,207,207,207,17
20241118,144800,95545443,209,209,209,209,0
20241118,144700,95545443,209,209,209,209,0
20241118,144600,95545443,209,209,209,209,0
20241118,144500,95545443,209,209,209,209,0
20241118,144400,95545443,209,209,209,209,15
20241118,144300,95542308,209,209,209,209,0
20241118,144200,95542308,209,209,209,209,2
20241118,144100,95541890,209,208,209,207,4963
20241118,144000,94514512,209,209,209,209,0
20241118,143900,94514512,209,209,209,209,0
20241118,143800,94514512,209,208,209,208,52
20241118,143700,94503694,208,208,208,208,100
20241118,143600,94482894,208,208,208,208,0
20241118,143500,94482894,208,207,208,207,663
20241118,143400,94345652,208,207,208,207,884
20241118,143300,94162663,208,208,208,208,31
20241118,143200,94156215,208,208,208,208,4
20241118,143100,94155383,209,209,209,209,165
20241118,143000,94120898,209,209,209,209,0
20241118,142900,94120898,209,209,209,209,0
20241118,142800,94120898,209,209,209,209,0
20241118,142700,94120898,209,209,209,209,0
20241118,142600,94120898,209,209,209,209,34
20241118,142500,94113792,209,209,209,209,402
20241118,142400,94029774,209,208,209,208,8002
20241118,142300,92360857,208,208,208,208,10123
20241118,142200,90255273,208,208,208,208,0
20241118,142100,90255273,208,208,208,208,10
20241118,142000,90253193,208,208,208,208,6
20241118,141900,90251945,208,208,208,208,1
20241118,141800,90251737,208,208,208,208,399
20241118,141700,90168745,208,208,208,208,2
20241118,141600,90168329,208,206,208,206,1002
20241118,141500,89961913,208,208,208,208,3
20241118,141400,89961289,208,208,208,208,970
20241118,141300,89759529,208,208,208,204,56639
20241118,141200,78151469,207,208,208,207,57
20241118,141100,78139614,209,209,209,209,1
20241118,141000,78139405,209,209,209,209,0
20241118,140900,78139405,209,209,209,209,1
20241118,140800,78139196,209,207,209,207,3629
20241118,140700,77387989,209,209,209,208,3414
20241118,140600,76677875,209,209,209,209,0
20241118,140500,76677875,209,209,209,209,0
20241118,140400,76677875,209,209,209,209,100
20241118,140300,76656975,209,209,209,209,1470
20241118,140200,76349745,209,209,209,209,0
20241118,140100,76349745,209,209,209,209,200
20241118,140000,76307945,209,209,209,209,2000
20241118,135900,75889945,209,209,209,209,17
20241118,135800,75886392,209,208,209,208,202
20241118,135700,75844375,209,209,209,209,0
20241118,135600,75844375,209,209,209,209,44
20241118,135500,75835179,209,209,209,209,0
20241118,135400,75835179,209,209,209,209,0
20241118,135300,75835179,209,209,209,209,0
20241118,135200,75835179,209,209,209,209,79
20241118,135100,75818668,209,209,209,209,2
20241118,135000,75818250,207,207,207,207,0
20241118,134900,75818250,207,208,208,207,2539
20241118,134800,75290653,209,209,209,209,0
20241118,134700,75290653,209,208,209,208,5
20241118,134600,75289612,209,209,209,209,0
20241118,134500,75289612,209,209,209,209,0
20241118,134400,75289612,209,209,209,209,35
20241118,134300,75282297,210,210,210,210,33
20241118,134200,75275367,210,210,210,210,0
20241118,134100,75275367,210,210,210,210,8
20241118,134000,75273687,210,209,210,209,6798
20241118,133900,73852904,210,210,210,210,0
20241118,133800,73852904,210,210,210,210,0
20241118,133700,73852904,210,210,210,210,0
20241118,133600,73852904,210,210,210,210,0
20241118,133500,73852904,210,210,210,210,0
20241118,133400,73852904,210,210,210,210,0
20241118,133300,73852904,210,210,210,210,0
20241118,133200,73852904,210,210,210,210,0
20241118,133100,73852904,210,210,210,210,2
20241118,133000,73852484,210,210,210,210,0
20241118,132900,73852484,210,210,210,210,0
20241118,132800,73852484,210,210,210,210,0
20241118,132700,73852484,210,210,210,210,3
20241118,132600,73851854,209,210,210,209,58
20241118,132500,73839731,210,210,210,210,1
20241118,132400,73839521,210,210,210,209,502
20241118,132300,73734601,210,210,210,210,2
20241118,132200,73734181,210,210,210,210,0
20241118,132100,73734181,210,210,210,210,0
20241118,132000,73734181,210,209,210,209,21563
20241118,131900,69205976,210,209,210,209,109
20241118,131800,69183157,210,210,210,210,0
20241118,131700,69183157,210,210,210,210,1
20241118,131600,69182947,210,210,210,210,1003
20241118,131500,68972317,210,210,210,210,0
20241118,131400,68972317,210,210,210,210,71
20241118,131300,68957407,210,209,210,209,1623
20241118,131200,68618198,210,210,210,210,100
20241118,131100,68597198,210,209,210,209,2
20241118,131000,68596779,209,209,209,209,0
20241118,130900,68596779,209,209,209,209,0
20241118,130800,68596779,209,209,209,209,0
20241118,130700,68596779,209,209,209,209,4881
20241118,130600,67576650,208,209,209,208,128
20241118,130500,67550023,209,209,209,209,0
20241118,130400,67550023,209,209,209,209,116
20241118,130300,67525779,209,209,209,208,1499
20241118,130200,67213307,209,209,209,209,20
20241118,130100,67209127,209,209,209,209,161
20241118,130000,67175478,209,209,209,209,71
20241118,125900,67160639,209,209,209,209,1
20241118,125800,67160430,208,208,208,208,0
20241118,125700,67160430,208,208,208,208,116
20241118,125600,67136302,209,209,209,209,0
20241118,125500,67136302,209,209,209,209,555
20241118,125400,67020307,209,209,209,209,817
20241118,125300,66849554,209,209,209,209,47
20241118,125200,66839731,209,208,209,208,497
20241118,125100,66736353,209,208,209,208,856
20241118,125000,66558304,209,209,209,209,0
20241118,124900,66558304,209,207,209,207,1401
20241118,124800,66268295,209,209,209,209,0
20241118,124700,66268295,209,209,209,209,862
20241118,124600,66088137,209,207,209,206,9577
20241118,124500,64108865,209,209,209,209,102
20241118,124400,64087547,207,209,209,207,951
20241118,124300,63890330,209,209,209,209,1
20241118,124200,63890121,208,208,208,208,1469
20241118,124100,63584569,209,209,209,209,20
20241118,124000,63580389,209,209,209,209,1
20241118,123900,63580180,209,209,210,208,2135
20241118,123800,63135924,210,210,210,210,0
20241118,123700,63135924,210,209,210,209,302
20241118,123600,63072804,210,209,210,209,962
20241118,123500,62871745,209,208,209,208,72
20241118,123400,62856740,209,209,210,209,3915
20241118,123300,62038504,210,210,210,210,0
20241118,123200,62038504,210,210,210,210,1
20241118,123100,62038294,209,209,209,209,9
20241118,123000,62036413,210,210,210,210,0
20241118,122900,62036413,210,210,210,210,0
20241118,122800,62036413,210,210,210,210,0
20241118,122700,62036413,210,210,210,209,1645
20241118,122600,61692606,209,209,209,209,3367
20241118,122500,60988903,209,209,209,209,742
20241118,122400,60833825,210,209,210,209,11
20241118,122300,60831525,210,210,210,210,100
20241118,122200,60810525,210,210,210,210,13
20241118,122100,60807795,210,210,210,210,1
20241118,122000,60807585,210,210,210,210,0
20241118,121900,60807585,210,210,210,210,0
20241118,121800,60807585,210,210,210,210,0
20241118,121700,60807585,210,210,210,210,201
20241118,121600,60765375,209,210,210,209,296
20241118,121500,60703287,210,210,210,210,0
20241118,121400,60703287,210,207,210,207,2322
20241118,121300,60222321,210,210,210,210,200
20241118,121200,60180321,210,209,210,207,315
20241118,121100,60114486,209,207,209,207,21
20241118,121000,60110119,209,209,209,209,10
20241118,120900,60108029,209,209,209,209,3
20241118,120800,60107402,209,209,209,209,0
20241118,120700,60107402,209,209,209,207,1315
20241118,120600,59835125,209,209,209,209,235
20241118,120500,59786010,209,209,209,209,150
20241118,120400,59754660,209,208,209,208,436
20241118,120300,59663969,208,208,208,208,0
20241118,120200,59663969,208,208,208,207,5103
20241118,120100,58607623,209,209,209,209,110
20241118,120000,58584633,209,210,210,208,22664
20241118,115900,53849449,211,211,211,211,207
20241118,115800,53805772,211,211,211,211,13
20241118,115700,53803029,211,211,211,211,100
20241118,115600,53781929,211,211,211,211,1
20241118,115500,53781718,211,211,211,211,0
20241118,115400,53781718,211,212,212,211,983
20241118,115300,53574295,212,212,212,212,4
20241118,115200,53573447,212,212,212,212,0
20241118,115100,53573447,212,212,212,212,0
20241118,115000,53573447,212,212,212,212,200
20241118,114900,53531047,212,212,212,212,20
20241118,114800,53526807,212,212,212,212,1000
20241118,114700,53314807,212,212,212,212,0
20241118,114600,53314807,212,211,212,211,35
20241118,114500,53307421,212,212,212,212,0
20241118,114400,53307421,212,212,212,212,0
20241118,114300,53307421,212,212,212,212,0
20241118,114200,53307421,212,212,212,212,244
20241118,114100,53255693,212,212,212,212,0
20241118,114000,53255693,212,212,212,212,0
20241118,113900,53255693,212,211,212,211,2
20241118,113800,53255270,211,211,211,211,21
20241118,113700,53250839,211,211,211,211,9802
20241118,113600,51182617,211,212,212,211,2515
20241118,113500,50651750,212,212,212,212,3
20241118,113400,50651114,212,212,212,212,375
20241118,113300,50571614,212,212,212,212,0
20241118,113200,50571614,212,212,212,212,74
20241118,113100,50555926,212,211,212,211,10
20241118,113000,50553815,212,212,212,212,0
20241118,112900,50553815,212,212,212,212,0
20241118,112800,50553815,212,212,212,212,1
20241118,112700,50553603,212,212,212,212,0
20241118,112600,50553603,212,212,212,212,236
20241118,112500,50503571,212,212,212,212,0
20241118,112400,50503571,212,212,212,212,1
20241118,112300,50503359,212,212,212,211,33
20241118,112200,50496394,212,212,212,212,50
20241118,112100,50485794,212,212,212,212,0
20241118,112000,50485794,212,211,212,211,356
20241118,111900,50410674,212,212,212,212,4
20241118,111800,50409826,212,212,212,212,0
20241118,111700,50409826,212,212,212,212,50
20241118,111600,50399226,212,212,212,212,1
20241118,111500,50399014,210,210,210,210,13
20241118,111400,50396284,212,212,212,212,37
20241118,111300,50388440,212,212,212,212,10
20241118,111200,50386320,212,212,212,212,0
20241118,111100,50386320,212,211,212,210,2436
20241118,111000,49872445,211,211,211,211,100
20241118,110900,49851345,211,211,211,211,0
20241118,110800,49851345,211,211,211,211,0
20241118,110700,49851345,211,211,211,211,101
20241118,110600,49830034,212,212,212,212,4716
20241118,110500,48830242,212,212,212,212,0
20241118,110400,48830242,212,212,212,212,0
20241118,110300,48830242,212,211,212,209,8744
20241118,110200,46995607,212,212,212,212,0
20241118,110100,46995607,212,212,212,212,0
20241118,110000,46995607,212,211,212,211,7035
20241118,105900,45511221,211,211,211,211,7
20241118,105800,45509744,212,212,212,212,0
20241118,105700,45509744,212,212,212,212,7
20241118,105600,45508260,212,211,212,211,2581
20241118,105500,44963668,212,212,212,212,50
20241118,105400,44953068,212,211,212,211,57
20241118,105300,44941040,212,212,212,212,0
20241118,105200,44941040,212,211,212,211,168
20241118,105100,44905491,211,211,211,211,2059
20241118,105000,44471042,211,211,211,211,500
20241118,104900,44365542,211,212,212,211,4
20241118,104800,44364695,212,212,212,212,0
20241118,104700,44364695,212,212,212,212,0
20241118,104600,44364695,212,212,212,212,0
20241118,104500,44364695,212,212,212,212,0
20241118,104400,44364695,212,212,212,210,1631
20241118,104300,44021594,212,211,212,211,3410
20241118,104200,43302083,211,212,212,211,1592
20241118,104100,42966170,212,212,212,212,544
20241118,104000,42850842,212,212,212,212,123
20241118,103900,42824766,212,212,212,212,0
20241118,103800,42824766,212,212,212,211,534
20241118,103700,42712061,212,212,212,212,197
20241118,103600,42670297,213,213,213,212,502
20241118,103500,42563871,213,213,213,213,90
20241118,103400,42544701,213,213,213,213,2
20241118,103300,42544275,213,213,213,213,0
20241118,103200,42544275,213,213,213,213,10002
20241118,103100,40413849,213,213,213,212,14
20241118,103000,40410868,211,211,211,211,12
20241118,102900,40408336,211,211,211,211,1
20241118,102800,40408125,213,211,213,211,188
20241118,102700,40368455,213,212,213,212,501
20241118,102600,40262242,213,212,213,212,1002
20241118,102500,40049816,213,212,213,212,226
20241118,102400,40001903,213,213,213,213,0
20241118,102300,40001903,213,212,213,212,1693
20241118,102200,39642986,213,213,213,213,0
20241118,102100,39642986,213,213,213,213,0
20241118,102000,39642986,213,213,213,213,300
20241118,101900,39579086,213,213,213,213,0
20241118,101800,39579086,213,213,213,213,152
20241118,101700,39546710,213,212,213,212,2554
20241118,101600,39005257,212,213,213,212,2452
20241118,101500,38485432,212,213,213,212,36
20241118,101400,38477794,213,213,213,213,72
20241118,101300,38462458,213,213,213,212,1303
20241118,101200,38186119,213,213,213,213,37
20241118,101100,38178238,213,213,213,213,83
20241118,101000,38160559,213,213,213,213,2102
20241118,100900,37712833,213,213,213,213,237
20241118,100800,37662352,213,213,213,213,5
20241118,100700,37661287,213,213,213,213,1201
20241118,100600,37405474,213,213,213,213,0
20241118,100500,37405474,213,213,213,212,6034
20241118,100400,36121232,212,213,213,212,62
20241118,100300,36108036,213,213,213,213,7
20241118,100200,36106545,213,213,213,211,60
20241118,100100,36093865,213,211,213,211,24804
20241118,100000,30835272,211,211,211,210,1617
20241118,095900,30494285,212,212,212,212,0
20241118,095800,30494285,212,212,212,212,24
20241118,095700,30489197,212,212,212,212,16
20241118,095600,30485805,212,212,212,210,721
20241118,095500,30334387,210,212,212,210,1001
20241118,095400,30122179,212,210,212,210,8
20241118,095300,30120497,212,212,212,212,21
20241118,095200,30116045,212,213,213,212,9355
20241118,095100,28129784,213,213,213,212,585
20241118,095000,28005759,213,212,213,212,878
20241118,094900,27819619,213,213,213,213,1
20241118,094800,27819406,213,213,213,213,290
20241118,094700,27757636,213,213,213,212,526
20241118,094600,27646102,213,213,213,212,454
20241118,094500,27549728,213,213,213,213,3
20241118,094400,27549089,213,212,213,212,279
20241118,094300,27489892,213,213,213,213,7
20241118,094200,27488401,213,212,213,212,14004
20241118,094100,24519552,212,212,212,212,5
20241118,094000,24518492,212,211,212,211,1203
20241118,093900,24264432,210,210,210,210,3902
20241118,093800,23445012,211,211,211,211,76
20241118,093700,23428976,211,212,212,210,2926
20241118,093600,22811426,212,212,212,212,1613
20241118,093500,22469470,212,212,212,212,155
20241118,093400,22436610,213,213,213,213,5202
20241118,093300,21328584,213,213,213,213,0
20241118,093200,21328584,213,213,213,213,28
20241118,093100,21322620,213,213,213,211,11501
20241118,093000,18884907,213,213,213,211,8528
20241118,092900,17068445,213,213,213,213,1
20241118,092800,17068232,213,213,213,213,4
20241118,092700,17067380,213,213,213,213,3
20241118,092600,17066741,213,213,213,209,283
20241118,092500,17007302,213,213,213,213,4
20241118,092400,17006450,213,212,213,212,11
20241118,092300,17004117,213,213,214,212,6296
20241118,092200,15669284,214,212,214,212,525
20241118,092100,15557380,214,214,214,214,227
20241118,092000,15508802,214,215,215,213,1242
20241118,091900,15244237,215,214,215,214,1277
20241118,091800,14970699,214,213,214,213,2406
20241118,091700,14456217,213,212,213,211,895
20241118,091600,14266732,212,210,212,210,17645
20241118,091500,10556957,210,209,210,207,6331
20241118,091400,9236222,207,209,209,207,2700
20241118,091300,8676924,209,209,209,209,1364
20241118,091200,8391848,209,209,209,209,627
20241118,091100,8260805,207,209,209,207,1800
20241118,091000,7887205,209,209,210,209,2126
20241118,090900,7442320,209,209,209,208,3534
20241118,090800,6705714,209,209,209,209,102
20241118,090700,6684396,209,209,209,209,0
20241118,090600,6684396,209,209,209,209,0
20241118,090500,6684396,209,208,209,208,20
20241118,090400,6680219,209,207,209,207,5109
20241118,090300,5617547,208,207,208,207,1599
20241118,090200,5286049,207,206,208,203,11526
20241118,090100,2924546,206,208,208,206,1014
20241118,090000,2714066,206,209,209,206,13012
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202400 106607955 208 208 208 208 13765
3 20241118 202300 106607955 208 208 208 208 0
4 20241118 202200 106607955 208 208 208 208 0
5 20241118 202100 106607955 208 208 208 208 0
6 20241118 202000 106607955 208 208 208 208 0
7 20241118 201900 106607955 208 208 208 208 0
8 20241118 201800 106607955 208 208 208 208 0
9 20241118 201700 106607955 208 208 208 208 0
10 20241118 201600 106607955 208 208 208 208 0
11 20241118 201500 106607955 208 208 208 208 0
12 20241118 201400 106607955 208 208 208 208 0
13 20241118 201300 106607955 208 208 208 208 0
14 20241118 201200 106607955 208 208 208 208 0
15 20241118 201100 106607955 208 208 208 208 0
16 20241118 201000 106607955 208 208 208 208 0
17 20241118 200900 106607955 208 208 208 208 0
18 20241118 200800 106607955 208 208 208 208 0
19 20241118 200700 106607955 208 208 208 208 0
20 20241118 200600 106607955 208 208 208 208 0
21 20241118 200500 106607955 208 208 208 208 0
22 20241118 200400 106607955 208 208 208 208 0
23 20241118 200300 106607955 208 208 208 208 0
24 20241118 200200 106607955 208 208 208 208 0
25 20241118 200100 106607955 208 208 208 208 0
26 20241118 200000 106607955 208 208 208 208 0
27 20241118 195900 106607955 208 208 208 208 0
28 20241118 195800 106607955 208 208 208 208 0
29 20241118 195700 106607955 208 208 208 208 0
30 20241118 195600 106607955 208 208 208 208 0
31 20241118 195500 106607955 208 208 208 208 0
32 20241118 195400 106607955 208 208 208 208 13765
33 20241118 195300 106607955 208 208 208 208 0
34 20241118 195200 106607955 208 208 208 208 0
35 20241118 195100 106607955 208 208 208 208 0
36 20241118 195000 106607955 208 208 208 208 0
37 20241118 194900 106607955 208 208 208 208 0
38 20241118 194800 106607955 208 208 208 208 0
39 20241118 194700 106607955 208 208 208 208 0
40 20241118 194600 106607955 208 208 208 208 0
41 20241118 194500 106607955 208 208 208 208 0
42 20241118 194400 106607955 208 208 208 208 0
43 20241118 194300 106607955 208 208 208 208 0
44 20241118 194200 106607955 208 208 208 208 0
45 20241118 194100 106607955 208 208 208 208 0
46 20241118 194000 106607955 208 208 208 208 0
47 20241118 193900 106607955 208 208 208 208 0
48 20241118 193800 106607955 208 208 208 208 0
49 20241118 193700 106607955 208 208 208 208 0
50 20241118 193600 106607955 208 208 208 208 0
51 20241118 193500 106607955 208 208 208 208 0
52 20241118 193400 106607955 208 208 208 208 0
53 20241118 193300 106607955 208 208 208 208 0
54 20241118 193200 106607955 208 208 208 208 0
55 20241118 193100 106607955 208 208 208 208 0
56 20241118 193000 106607955 208 208 208 208 0
57 20241118 192900 106607955 208 208 208 208 0
58 20241118 192800 106607955 208 208 208 208 0
59 20241118 192700 106607955 208 208 208 208 0
60 20241118 192600 106607955 208 208 208 208 0
61 20241118 192500 106607955 208 208 208 208 0
62 20241118 192400 106607955 208 208 208 208 13765
63 20241118 192300 106607955 208 208 208 208 0
64 20241118 192200 106607955 208 208 208 208 0
65 20241118 192100 106607955 208 208 208 208 0
66 20241118 192000 106607955 208 208 208 208 0
67 20241118 191900 106607955 208 208 208 208 0
68 20241118 191800 106607955 208 208 208 208 0
69 20241118 191700 106607955 208 208 208 208 0
70 20241118 191600 106607955 208 208 208 208 0
71 20241118 191500 106607955 208 208 208 208 0
72 20241118 191400 106607955 208 208 208 208 0
73 20241118 191300 106607955 208 208 208 208 0
74 20241118 191200 106607955 208 208 208 208 0
75 20241118 191100 106607955 208 208 208 208 0
76 20241118 191000 106607955 208 208 208 208 0
77 20241118 190900 106607955 208 208 208 208 0
78 20241118 190800 106607955 208 208 208 208 0
79 20241118 190700 106607955 208 208 208 208 0
80 20241118 190600 106607955 208 208 208 208 0
81 20241118 190500 106607955 208 208 208 208 0
82 20241118 190400 106607955 208 208 208 208 0
83 20241118 190300 106607955 208 208 208 208 0
84 20241118 190200 106607955 208 208 208 208 0
85 20241118 190100 106607955 208 208 208 208 0
86 20241118 190000 106607955 208 208 208 208 0
87 20241118 185900 106607955 208 208 208 208 0
88 20241118 185800 106607955 208 208 208 208 0
89 20241118 185700 106607955 208 208 208 208 0
90 20241118 185600 106607955 208 208 208 208 0
91 20241118 185500 106607955 208 208 208 208 0
92 20241118 185400 106607955 208 208 208 208 13765
93 20241118 185300 106607955 208 208 208 208 0
94 20241118 185200 106607955 208 208 208 208 0
95 20241118 185100 106607955 208 208 208 208 0
96 20241118 185000 106607955 208 208 208 208 0
97 20241118 184900 106607955 208 208 208 208 0
98 20241118 184800 106607955 208 208 208 208 0
99 20241118 184700 106607955 208 208 208 208 0
100 20241118 184600 106607955 208 208 208 208 0
101 20241118 184500 106607955 208 208 208 208 0
102 20241118 184400 106607955 208 208 208 208 0
103 20241118 184300 106607955 208 208 208 208 0
104 20241118 184200 106607955 208 208 208 208 0
105 20241118 184100 106607955 208 208 208 208 0
106 20241118 184000 106607955 208 208 208 208 0
107 20241118 183900 106607955 208 208 208 208 0
108 20241118 183800 106607955 208 208 208 208 0
109 20241118 183700 106607955 208 208 208 208 0
110 20241118 183600 106607955 208 208 208 208 0
111 20241118 183500 106607955 208 208 208 208 0
112 20241118 183400 106607955 208 208 208 208 0
113 20241118 183300 106607955 208 208 208 208 0
114 20241118 183200 106607955 208 208 208 208 0
115 20241118 183100 106607955 208 208 208 208 0
116 20241118 183000 106607955 208 208 208 208 0
117 20241118 182900 106607955 208 208 208 208 0
118 20241118 182800 106607955 208 208 208 208 0
119 20241118 182700 106607955 208 208 208 208 0
120 20241118 182600 106607955 208 208 208 208 0
121 20241118 182500 106607955 208 208 208 208 0
122 20241118 182400 106607955 208 208 208 208 13765
123 20241118 182300 106607955 208 208 208 208 0
124 20241118 182200 106607955 208 208 208 208 0
125 20241118 182100 106607955 208 208 208 208 0
126 20241118 182000 106607955 208 208 208 208 0
127 20241118 181900 106607955 208 208 208 208 0
128 20241118 181800 106607955 208 208 208 208 0
129 20241118 181700 106607955 208 208 208 208 0
130 20241118 181600 106607955 208 208 208 208 0
131 20241118 181500 106607955 208 208 208 208 0
132 20241118 181400 106607955 208 208 208 208 0
133 20241118 181300 106607955 208 208 208 208 0
134 20241118 181200 106607955 208 208 208 208 0
135 20241118 181100 106607955 208 208 208 208 0
136 20241118 181000 106607955 208 208 208 208 0
137 20241118 180900 106607955 208 208 208 208 0
138 20241118 180800 106607955 208 208 208 208 0
139 20241118 180700 106607955 208 208 208 208 0
140 20241118 180600 106607955 208 208 208 208 0
141 20241118 180500 106607955 208 208 208 208 0
142 20241118 180400 106607955 208 208 208 208 0
143 20241118 180300 106607955 208 208 208 208 0
144 20241118 180200 106607955 208 208 208 208 0
145 20241118 180100 106607955 208 208 208 208 0
146 20241118 180000 106607955 208 208 208 208 0
147 20241118 175900 106607955 208 208 208 208 0
148 20241118 175800 106607955 208 208 208 208 0
149 20241118 175700 106607955 208 208 208 208 0
150 20241118 175600 106607955 208 208 208 208 0
151 20241118 175500 106607955 208 208 208 208 0
152 20241118 175400 106607955 208 208 208 208 13765
153 20241118 175300 106607955 208 208 208 208 0
154 20241118 175200 106607955 208 208 208 208 0
155 20241118 175100 106607955 208 208 208 208 0
156 20241118 175000 106607955 208 208 208 208 0
157 20241118 174900 106607955 208 208 208 208 0
158 20241118 174800 106607955 208 208 208 208 0
159 20241118 174700 106607955 208 208 208 208 0
160 20241118 174600 106607955 208 208 208 208 0
161 20241118 174500 106607955 208 208 208 208 0
162 20241118 174400 106607955 208 208 208 208 0
163 20241118 174300 106607955 208 208 208 208 0
164 20241118 174200 106607955 208 208 208 208 0
165 20241118 174100 106607955 208 208 208 208 0
166 20241118 174000 106607955 208 208 208 208 0
167 20241118 173900 106607955 208 208 208 208 0
168 20241118 173800 106607955 208 208 208 208 0
169 20241118 173700 106607955 208 208 208 208 0
170 20241118 173600 106607955 208 208 208 208 0
171 20241118 173500 106607955 208 208 208 208 0
172 20241118 173400 106607955 208 208 208 208 0
173 20241118 173300 106607955 208 208 208 208 0
174 20241118 173200 106607955 208 208 208 208 0
175 20241118 173100 106607955 208 208 208 208 0
176 20241118 173000 106607955 208 208 208 208 0
177 20241118 172900 106607955 208 208 208 208 0
178 20241118 172800 106607955 208 208 208 208 0
179 20241118 172700 106607955 208 208 208 208 0
180 20241118 172600 106607955 208 208 208 208 0
181 20241118 172500 106607955 208 208 208 208 0
182 20241118 172400 106607955 208 208 208 208 13765
183 20241118 172300 106607955 208 208 208 208 0
184 20241118 172200 106607955 208 208 208 208 0
185 20241118 172100 106607955 208 208 208 208 0
186 20241118 172000 106607955 208 208 208 208 0
187 20241118 171900 106607955 208 208 208 208 0
188 20241118 171800 106607955 208 208 208 208 0
189 20241118 171700 106607955 208 208 208 208 0
190 20241118 171600 106607955 208 208 208 208 0
191 20241118 171500 106607955 208 208 208 208 0
192 20241118 171400 106607955 208 208 208 208 0
193 20241118 171300 106607955 208 208 208 208 0
194 20241118 171200 106607955 208 208 208 208 0
195 20241118 171100 106607955 208 208 208 208 0
196 20241118 171000 106607955 208 208 208 208 0
197 20241118 170900 106607955 208 208 208 208 0
198 20241118 170800 106607955 208 208 208 208 0
199 20241118 170700 106607955 208 208 208 208 0
200 20241118 170600 106607955 208 208 208 208 0
201 20241118 170500 106607955 208 208 208 208 0
202 20241118 170400 106607955 208 208 208 208 0
203 20241118 170300 106607955 208 208 208 208 0
204 20241118 170200 106607955 208 208 208 208 0
205 20241118 170100 106607955 208 208 208 208 0
206 20241118 170000 106607955 208 208 208 208 0
207 20241118 165900 106607955 208 208 208 208 0
208 20241118 165800 106607955 208 208 208 208 0
209 20241118 165700 106607955 208 208 208 208 0
210 20241118 165600 106607955 208 208 208 208 0
211 20241118 165500 106607955 208 208 208 208 0
212 20241118 165400 106607955 208 208 208 208 13765
213 20241118 165300 106607955 208 208 208 208 0
214 20241118 165200 106607955 208 208 208 208 0
215 20241118 165100 106607955 208 208 208 208 0
216 20241118 165000 106607955 208 208 208 208 0
217 20241118 164900 106607955 208 208 208 208 0
218 20241118 164800 106607955 208 208 208 208 0
219 20241118 164700 106607955 208 208 208 208 0
220 20241118 164600 106607955 208 208 208 208 0
221 20241118 164500 106607955 208 208 208 208 0
222 20241118 164400 106607955 208 208 208 208 0
223 20241118 164300 106607955 208 208 208 208 0
224 20241118 164200 106607955 208 208 208 208 0
225 20241118 164100 106607955 208 208 208 208 0
226 20241118 164000 106607955 208 208 208 208 0
227 20241118 163900 106607955 208 208 208 208 0
228 20241118 163800 106607955 208 208 208 208 0
229 20241118 163700 106607955 208 208 208 208 0
230 20241118 163600 106607955 208 208 208 208 0
231 20241118 163500 106607955 208 208 208 208 0
232 20241118 163400 106607955 208 208 208 208 0
233 20241118 163300 106607955 208 208 208 208 0
234 20241118 163200 106607955 208 208 208 208 0
235 20241118 163100 106607955 208 208 208 208 0
236 20241118 163000 106607955 208 208 208 208 0
237 20241118 162900 106607955 208 208 208 208 0
238 20241118 162800 106607955 208 208 208 208 0
239 20241118 162700 106607955 208 208 208 208 0
240 20241118 162600 106607955 208 208 208 208 0
241 20241118 162500 106607955 208 208 208 208 0
242 20241118 162400 106607955 208 208 208 208 13765
243 20241118 162300 106607955 208 208 208 208 0
244 20241118 162200 106607955 208 208 208 208 0
245 20241118 162100 106607955 208 208 208 208 0
246 20241118 162000 106607955 208 208 208 208 0
247 20241118 161900 106607955 208 208 208 208 0
248 20241118 161800 106607955 208 208 208 208 0
249 20241118 161700 106607955 208 208 208 208 0
250 20241118 161600 106607955 208 208 208 208 0
251 20241118 161500 106607955 208 208 208 208 0
252 20241118 161400 106607955 208 208 208 208 0
253 20241118 161300 106607955 208 208 208 208 0
254 20241118 161200 106607955 208 208 208 208 0
255 20241118 161100 106607955 208 208 208 208 0
256 20241118 161000 106607955 208 208 208 208 0
257 20241118 160900 106607955 208 208 208 208 0
258 20241118 160800 106607955 208 208 208 208 0
259 20241118 160700 106607955 208 208 208 208 0
260 20241118 160600 106607955 208 208 208 208 0
261 20241118 160500 106607955 208 208 208 208 0
262 20241118 160400 106607955 208 208 208 208 0
263 20241118 160300 106607955 208 208 208 208 0
264 20241118 160200 106607955 208 208 208 208 0
265 20241118 160100 106607955 208 208 208 208 0
266 20241118 160000 106607955 208 208 208 208 0
267 20241118 155900 106607955 208 208 208 208 0
268 20241118 155800 106607955 208 208 208 208 0
269 20241118 155700 106607955 208 208 208 208 0
270 20241118 155600 106607955 208 208 208 208 0
271 20241118 155500 106607955 208 208 208 208 0
272 20241118 155400 106607955 208 208 208 208 13765
273 20241118 155300 106607955 208 208 208 208 0
274 20241118 155200 106607955 208 208 208 208 0
275 20241118 155100 106607955 208 208 208 208 0
276 20241118 155000 106607955 208 208 208 208 0
277 20241118 154900 106607955 208 208 208 208 0
278 20241118 154800 106607955 208 208 208 208 0
279 20241118 154700 106607955 208 208 208 208 0
280 20241118 154600 106607955 208 208 208 208 0
281 20241118 154500 106607955 208 208 208 208 0
282 20241118 154400 106607955 208 208 208 208 0
283 20241118 154300 106607955 208 208 208 208 0
284 20241118 154200 106607955 208 208 208 208 0
285 20241118 154100 106607955 208 208 208 208 0
286 20241118 154000 106607955 208 208 208 208 0
287 20241118 153900 106607955 208 208 208 208 0
288 20241118 153800 106607955 208 208 208 208 0
289 20241118 153700 106607955 208 208 208 208 0
290 20241118 153600 106607955 208 208 208 208 0
291 20241118 153500 106607955 208 208 208 208 0
292 20241118 153400 106607955 208 208 208 208 0
293 20241118 153300 106607955 208 208 208 208 0
294 20241118 153200 106607955 208 208 208 208 0
295 20241118 153100 106607955 208 208 208 208 0
296 20241118 153000 106607955 208 208 208 208 13765
297 20241118 152900 103744835 209 209 209 209 0
298 20241118 152800 103744835 209 209 209 209 0
299 20241118 152700 103744835 209 209 209 209 0
300 20241118 152600 103744835 209 209 209 209 0
301 20241118 152500 103744835 209 209 209 209 0
302 20241118 152400 103744835 209 209 209 209 0
303 20241118 152300 103744835 209 209 209 209 0
304 20241118 152200 103744835 209 209 209 209 0
305 20241118 152100 103744835 209 209 209 209 0
306 20241118 152000 103744835 209 209 209 209 0
307 20241118 151900 103744835 209 209 209 207 4
308 20241118 151800 103744001 209 209 209 209 17737
309 20241118 151700 100036968 209 208 209 208 72
310 20241118 151600 100021950 209 208 209 208 22
311 20241118 151500 100017372 209 208 209 208 42
312 20241118 151400 100008616 209 209 209 209 459
313 20241118 151300 99912685 209 209 209 208 1308
314 20241118 151200 99640614 209 207 209 207 4002
315 20241118 151100 98809796 208 207 208 207 78
316 20241118 151000 98793649 208 207 208 207 1541
317 20241118 150900 98473140 207 207 207 207 20
318 20241118 150800 98469000 207 208 208 207 1046
319 20241118 150700 98251688 208 208 208 208 19
320 20241118 150600 98247736 208 208 208 208 69
321 20241118 150500 98233384 208 208 208 208 0
322 20241118 150400 98233384 208 208 208 208 5
323 20241118 150300 98232344 208 207 208 206 5177
324 20241118 150200 97160953 207 207 207 207 1555
325 20241118 150100 96839068 208 207 208 207 274
326 20241118 150000 96782349 207 207 207 207 1571
327 20241118 145900 96457152 207 207 207 207 3156
328 20241118 145800 95803860 208 208 208 208 0
329 20241118 145700 95803860 208 208 208 208 12
330 20241118 145600 95801364 208 208 208 208 249
331 20241118 145500 95749572 208 208 208 208 7
332 20241118 145400 95748116 209 209 209 209 0
333 20241118 145300 95748116 209 209 209 209 0
334 20241118 145200 95748116 209 209 209 209 0
335 20241118 145100 95748116 209 209 209 207 961
336 20241118 145000 95549171 209 209 209 209 1
337 20241118 144900 95548962 207 207 207 207 17
338 20241118 144800 95545443 209 209 209 209 0
339 20241118 144700 95545443 209 209 209 209 0
340 20241118 144600 95545443 209 209 209 209 0
341 20241118 144500 95545443 209 209 209 209 0
342 20241118 144400 95545443 209 209 209 209 15
343 20241118 144300 95542308 209 209 209 209 0
344 20241118 144200 95542308 209 209 209 209 2
345 20241118 144100 95541890 209 208 209 207 4963
346 20241118 144000 94514512 209 209 209 209 0
347 20241118 143900 94514512 209 209 209 209 0
348 20241118 143800 94514512 209 208 209 208 52
349 20241118 143700 94503694 208 208 208 208 100
350 20241118 143600 94482894 208 208 208 208 0
351 20241118 143500 94482894 208 207 208 207 663
352 20241118 143400 94345652 208 207 208 207 884
353 20241118 143300 94162663 208 208 208 208 31
354 20241118 143200 94156215 208 208 208 208 4
355 20241118 143100 94155383 209 209 209 209 165
356 20241118 143000 94120898 209 209 209 209 0
357 20241118 142900 94120898 209 209 209 209 0
358 20241118 142800 94120898 209 209 209 209 0
359 20241118 142700 94120898 209 209 209 209 0
360 20241118 142600 94120898 209 209 209 209 34
361 20241118 142500 94113792 209 209 209 209 402
362 20241118 142400 94029774 209 208 209 208 8002
363 20241118 142300 92360857 208 208 208 208 10123
364 20241118 142200 90255273 208 208 208 208 0
365 20241118 142100 90255273 208 208 208 208 10
366 20241118 142000 90253193 208 208 208 208 6
367 20241118 141900 90251945 208 208 208 208 1
368 20241118 141800 90251737 208 208 208 208 399
369 20241118 141700 90168745 208 208 208 208 2
370 20241118 141600 90168329 208 206 208 206 1002
371 20241118 141500 89961913 208 208 208 208 3
372 20241118 141400 89961289 208 208 208 208 970
373 20241118 141300 89759529 208 208 208 204 56639
374 20241118 141200 78151469 207 208 208 207 57
375 20241118 141100 78139614 209 209 209 209 1
376 20241118 141000 78139405 209 209 209 209 0
377 20241118 140900 78139405 209 209 209 209 1
378 20241118 140800 78139196 209 207 209 207 3629
379 20241118 140700 77387989 209 209 209 208 3414
380 20241118 140600 76677875 209 209 209 209 0
381 20241118 140500 76677875 209 209 209 209 0
382 20241118 140400 76677875 209 209 209 209 100
383 20241118 140300 76656975 209 209 209 209 1470
384 20241118 140200 76349745 209 209 209 209 0
385 20241118 140100 76349745 209 209 209 209 200
386 20241118 140000 76307945 209 209 209 209 2000
387 20241118 135900 75889945 209 209 209 209 17
388 20241118 135800 75886392 209 208 209 208 202
389 20241118 135700 75844375 209 209 209 209 0
390 20241118 135600 75844375 209 209 209 209 44
391 20241118 135500 75835179 209 209 209 209 0
392 20241118 135400 75835179 209 209 209 209 0
393 20241118 135300 75835179 209 209 209 209 0
394 20241118 135200 75835179 209 209 209 209 79
395 20241118 135100 75818668 209 209 209 209 2
396 20241118 135000 75818250 207 207 207 207 0
397 20241118 134900 75818250 207 208 208 207 2539
398 20241118 134800 75290653 209 209 209 209 0
399 20241118 134700 75290653 209 208 209 208 5
400 20241118 134600 75289612 209 209 209 209 0
401 20241118 134500 75289612 209 209 209 209 0
402 20241118 134400 75289612 209 209 209 209 35
403 20241118 134300 75282297 210 210 210 210 33
404 20241118 134200 75275367 210 210 210 210 0
405 20241118 134100 75275367 210 210 210 210 8
406 20241118 134000 75273687 210 209 210 209 6798
407 20241118 133900 73852904 210 210 210 210 0
408 20241118 133800 73852904 210 210 210 210 0
409 20241118 133700 73852904 210 210 210 210 0
410 20241118 133600 73852904 210 210 210 210 0
411 20241118 133500 73852904 210 210 210 210 0
412 20241118 133400 73852904 210 210 210 210 0
413 20241118 133300 73852904 210 210 210 210 0
414 20241118 133200 73852904 210 210 210 210 0
415 20241118 133100 73852904 210 210 210 210 2
416 20241118 133000 73852484 210 210 210 210 0
417 20241118 132900 73852484 210 210 210 210 0
418 20241118 132800 73852484 210 210 210 210 0
419 20241118 132700 73852484 210 210 210 210 3
420 20241118 132600 73851854 209 210 210 209 58
421 20241118 132500 73839731 210 210 210 210 1
422 20241118 132400 73839521 210 210 210 209 502
423 20241118 132300 73734601 210 210 210 210 2
424 20241118 132200 73734181 210 210 210 210 0
425 20241118 132100 73734181 210 210 210 210 0
426 20241118 132000 73734181 210 209 210 209 21563
427 20241118 131900 69205976 210 209 210 209 109
428 20241118 131800 69183157 210 210 210 210 0
429 20241118 131700 69183157 210 210 210 210 1
430 20241118 131600 69182947 210 210 210 210 1003
431 20241118 131500 68972317 210 210 210 210 0
432 20241118 131400 68972317 210 210 210 210 71
433 20241118 131300 68957407 210 209 210 209 1623
434 20241118 131200 68618198 210 210 210 210 100
435 20241118 131100 68597198 210 209 210 209 2
436 20241118 131000 68596779 209 209 209 209 0
437 20241118 130900 68596779 209 209 209 209 0
438 20241118 130800 68596779 209 209 209 209 0
439 20241118 130700 68596779 209 209 209 209 4881
440 20241118 130600 67576650 208 209 209 208 128
441 20241118 130500 67550023 209 209 209 209 0
442 20241118 130400 67550023 209 209 209 209 116
443 20241118 130300 67525779 209 209 209 208 1499
444 20241118 130200 67213307 209 209 209 209 20
445 20241118 130100 67209127 209 209 209 209 161
446 20241118 130000 67175478 209 209 209 209 71
447 20241118 125900 67160639 209 209 209 209 1
448 20241118 125800 67160430 208 208 208 208 0
449 20241118 125700 67160430 208 208 208 208 116
450 20241118 125600 67136302 209 209 209 209 0
451 20241118 125500 67136302 209 209 209 209 555
452 20241118 125400 67020307 209 209 209 209 817
453 20241118 125300 66849554 209 209 209 209 47
454 20241118 125200 66839731 209 208 209 208 497
455 20241118 125100 66736353 209 208 209 208 856
456 20241118 125000 66558304 209 209 209 209 0
457 20241118 124900 66558304 209 207 209 207 1401
458 20241118 124800 66268295 209 209 209 209 0
459 20241118 124700 66268295 209 209 209 209 862
460 20241118 124600 66088137 209 207 209 206 9577
461 20241118 124500 64108865 209 209 209 209 102
462 20241118 124400 64087547 207 209 209 207 951
463 20241118 124300 63890330 209 209 209 209 1
464 20241118 124200 63890121 208 208 208 208 1469
465 20241118 124100 63584569 209 209 209 209 20
466 20241118 124000 63580389 209 209 209 209 1
467 20241118 123900 63580180 209 209 210 208 2135
468 20241118 123800 63135924 210 210 210 210 0
469 20241118 123700 63135924 210 209 210 209 302
470 20241118 123600 63072804 210 209 210 209 962
471 20241118 123500 62871745 209 208 209 208 72
472 20241118 123400 62856740 209 209 210 209 3915
473 20241118 123300 62038504 210 210 210 210 0
474 20241118 123200 62038504 210 210 210 210 1
475 20241118 123100 62038294 209 209 209 209 9
476 20241118 123000 62036413 210 210 210 210 0
477 20241118 122900 62036413 210 210 210 210 0
478 20241118 122800 62036413 210 210 210 210 0
479 20241118 122700 62036413 210 210 210 209 1645
480 20241118 122600 61692606 209 209 209 209 3367
481 20241118 122500 60988903 209 209 209 209 742
482 20241118 122400 60833825 210 209 210 209 11
483 20241118 122300 60831525 210 210 210 210 100
484 20241118 122200 60810525 210 210 210 210 13
485 20241118 122100 60807795 210 210 210 210 1
486 20241118 122000 60807585 210 210 210 210 0
487 20241118 121900 60807585 210 210 210 210 0
488 20241118 121800 60807585 210 210 210 210 0
489 20241118 121700 60807585 210 210 210 210 201
490 20241118 121600 60765375 209 210 210 209 296
491 20241118 121500 60703287 210 210 210 210 0
492 20241118 121400 60703287 210 207 210 207 2322
493 20241118 121300 60222321 210 210 210 210 200
494 20241118 121200 60180321 210 209 210 207 315
495 20241118 121100 60114486 209 207 209 207 21
496 20241118 121000 60110119 209 209 209 209 10
497 20241118 120900 60108029 209 209 209 209 3
498 20241118 120800 60107402 209 209 209 209 0
499 20241118 120700 60107402 209 209 209 207 1315
500 20241118 120600 59835125 209 209 209 209 235
501 20241118 120500 59786010 209 209 209 209 150
502 20241118 120400 59754660 209 208 209 208 436
503 20241118 120300 59663969 208 208 208 208 0
504 20241118 120200 59663969 208 208 208 207 5103
505 20241118 120100 58607623 209 209 209 209 110
506 20241118 120000 58584633 209 210 210 208 22664
507 20241118 115900 53849449 211 211 211 211 207
508 20241118 115800 53805772 211 211 211 211 13
509 20241118 115700 53803029 211 211 211 211 100
510 20241118 115600 53781929 211 211 211 211 1
511 20241118 115500 53781718 211 211 211 211 0
512 20241118 115400 53781718 211 212 212 211 983
513 20241118 115300 53574295 212 212 212 212 4
514 20241118 115200 53573447 212 212 212 212 0
515 20241118 115100 53573447 212 212 212 212 0
516 20241118 115000 53573447 212 212 212 212 200
517 20241118 114900 53531047 212 212 212 212 20
518 20241118 114800 53526807 212 212 212 212 1000
519 20241118 114700 53314807 212 212 212 212 0
520 20241118 114600 53314807 212 211 212 211 35
521 20241118 114500 53307421 212 212 212 212 0
522 20241118 114400 53307421 212 212 212 212 0
523 20241118 114300 53307421 212 212 212 212 0
524 20241118 114200 53307421 212 212 212 212 244
525 20241118 114100 53255693 212 212 212 212 0
526 20241118 114000 53255693 212 212 212 212 0
527 20241118 113900 53255693 212 211 212 211 2
528 20241118 113800 53255270 211 211 211 211 21
529 20241118 113700 53250839 211 211 211 211 9802
530 20241118 113600 51182617 211 212 212 211 2515
531 20241118 113500 50651750 212 212 212 212 3
532 20241118 113400 50651114 212 212 212 212 375
533 20241118 113300 50571614 212 212 212 212 0
534 20241118 113200 50571614 212 212 212 212 74
535 20241118 113100 50555926 212 211 212 211 10
536 20241118 113000 50553815 212 212 212 212 0
537 20241118 112900 50553815 212 212 212 212 0
538 20241118 112800 50553815 212 212 212 212 1
539 20241118 112700 50553603 212 212 212 212 0
540 20241118 112600 50553603 212 212 212 212 236
541 20241118 112500 50503571 212 212 212 212 0
542 20241118 112400 50503571 212 212 212 212 1
543 20241118 112300 50503359 212 212 212 211 33
544 20241118 112200 50496394 212 212 212 212 50
545 20241118 112100 50485794 212 212 212 212 0
546 20241118 112000 50485794 212 211 212 211 356
547 20241118 111900 50410674 212 212 212 212 4
548 20241118 111800 50409826 212 212 212 212 0
549 20241118 111700 50409826 212 212 212 212 50
550 20241118 111600 50399226 212 212 212 212 1
551 20241118 111500 50399014 210 210 210 210 13
552 20241118 111400 50396284 212 212 212 212 37
553 20241118 111300 50388440 212 212 212 212 10
554 20241118 111200 50386320 212 212 212 212 0
555 20241118 111100 50386320 212 211 212 210 2436
556 20241118 111000 49872445 211 211 211 211 100
557 20241118 110900 49851345 211 211 211 211 0
558 20241118 110800 49851345 211 211 211 211 0
559 20241118 110700 49851345 211 211 211 211 101
560 20241118 110600 49830034 212 212 212 212 4716
561 20241118 110500 48830242 212 212 212 212 0
562 20241118 110400 48830242 212 212 212 212 0
563 20241118 110300 48830242 212 211 212 209 8744
564 20241118 110200 46995607 212 212 212 212 0
565 20241118 110100 46995607 212 212 212 212 0
566 20241118 110000 46995607 212 211 212 211 7035
567 20241118 105900 45511221 211 211 211 211 7
568 20241118 105800 45509744 212 212 212 212 0
569 20241118 105700 45509744 212 212 212 212 7
570 20241118 105600 45508260 212 211 212 211 2581
571 20241118 105500 44963668 212 212 212 212 50
572 20241118 105400 44953068 212 211 212 211 57
573 20241118 105300 44941040 212 212 212 212 0
574 20241118 105200 44941040 212 211 212 211 168
575 20241118 105100 44905491 211 211 211 211 2059
576 20241118 105000 44471042 211 211 211 211 500
577 20241118 104900 44365542 211 212 212 211 4
578 20241118 104800 44364695 212 212 212 212 0
579 20241118 104700 44364695 212 212 212 212 0
580 20241118 104600 44364695 212 212 212 212 0
581 20241118 104500 44364695 212 212 212 212 0
582 20241118 104400 44364695 212 212 212 210 1631
583 20241118 104300 44021594 212 211 212 211 3410
584 20241118 104200 43302083 211 212 212 211 1592
585 20241118 104100 42966170 212 212 212 212 544
586 20241118 104000 42850842 212 212 212 212 123
587 20241118 103900 42824766 212 212 212 212 0
588 20241118 103800 42824766 212 212 212 211 534
589 20241118 103700 42712061 212 212 212 212 197
590 20241118 103600 42670297 213 213 213 212 502
591 20241118 103500 42563871 213 213 213 213 90
592 20241118 103400 42544701 213 213 213 213 2
593 20241118 103300 42544275 213 213 213 213 0
594 20241118 103200 42544275 213 213 213 213 10002
595 20241118 103100 40413849 213 213 213 212 14
596 20241118 103000 40410868 211 211 211 211 12
597 20241118 102900 40408336 211 211 211 211 1
598 20241118 102800 40408125 213 211 213 211 188
599 20241118 102700 40368455 213 212 213 212 501
600 20241118 102600 40262242 213 212 213 212 1002
601 20241118 102500 40049816 213 212 213 212 226
602 20241118 102400 40001903 213 213 213 213 0
603 20241118 102300 40001903 213 212 213 212 1693
604 20241118 102200 39642986 213 213 213 213 0
605 20241118 102100 39642986 213 213 213 213 0
606 20241118 102000 39642986 213 213 213 213 300
607 20241118 101900 39579086 213 213 213 213 0
608 20241118 101800 39579086 213 213 213 213 152
609 20241118 101700 39546710 213 212 213 212 2554
610 20241118 101600 39005257 212 213 213 212 2452
611 20241118 101500 38485432 212 213 213 212 36
612 20241118 101400 38477794 213 213 213 213 72
613 20241118 101300 38462458 213 213 213 212 1303
614 20241118 101200 38186119 213 213 213 213 37
615 20241118 101100 38178238 213 213 213 213 83
616 20241118 101000 38160559 213 213 213 213 2102
617 20241118 100900 37712833 213 213 213 213 237
618 20241118 100800 37662352 213 213 213 213 5
619 20241118 100700 37661287 213 213 213 213 1201
620 20241118 100600 37405474 213 213 213 213 0
621 20241118 100500 37405474 213 213 213 212 6034
622 20241118 100400 36121232 212 213 213 212 62
623 20241118 100300 36108036 213 213 213 213 7
624 20241118 100200 36106545 213 213 213 211 60
625 20241118 100100 36093865 213 211 213 211 24804
626 20241118 100000 30835272 211 211 211 210 1617
627 20241118 095900 30494285 212 212 212 212 0
628 20241118 095800 30494285 212 212 212 212 24
629 20241118 095700 30489197 212 212 212 212 16
630 20241118 095600 30485805 212 212 212 210 721
631 20241118 095500 30334387 210 212 212 210 1001
632 20241118 095400 30122179 212 210 212 210 8
633 20241118 095300 30120497 212 212 212 212 21
634 20241118 095200 30116045 212 213 213 212 9355
635 20241118 095100 28129784 213 213 213 212 585
636 20241118 095000 28005759 213 212 213 212 878
637 20241118 094900 27819619 213 213 213 213 1
638 20241118 094800 27819406 213 213 213 213 290
639 20241118 094700 27757636 213 213 213 212 526
640 20241118 094600 27646102 213 213 213 212 454
641 20241118 094500 27549728 213 213 213 213 3
642 20241118 094400 27549089 213 212 213 212 279
643 20241118 094300 27489892 213 213 213 213 7
644 20241118 094200 27488401 213 212 213 212 14004
645 20241118 094100 24519552 212 212 212 212 5
646 20241118 094000 24518492 212 211 212 211 1203
647 20241118 093900 24264432 210 210 210 210 3902
648 20241118 093800 23445012 211 211 211 211 76
649 20241118 093700 23428976 211 212 212 210 2926
650 20241118 093600 22811426 212 212 212 212 1613
651 20241118 093500 22469470 212 212 212 212 155
652 20241118 093400 22436610 213 213 213 213 5202
653 20241118 093300 21328584 213 213 213 213 0
654 20241118 093200 21328584 213 213 213 213 28
655 20241118 093100 21322620 213 213 213 211 11501
656 20241118 093000 18884907 213 213 213 211 8528
657 20241118 092900 17068445 213 213 213 213 1
658 20241118 092800 17068232 213 213 213 213 4
659 20241118 092700 17067380 213 213 213 213 3
660 20241118 092600 17066741 213 213 213 209 283
661 20241118 092500 17007302 213 213 213 213 4
662 20241118 092400 17006450 213 212 213 212 11
663 20241118 092300 17004117 213 213 214 212 6296
664 20241118 092200 15669284 214 212 214 212 525
665 20241118 092100 15557380 214 214 214 214 227
666 20241118 092000 15508802 214 215 215 213 1242
667 20241118 091900 15244237 215 214 215 214 1277
668 20241118 091800 14970699 214 213 214 213 2406
669 20241118 091700 14456217 213 212 213 211 895
670 20241118 091600 14266732 212 210 212 210 17645
671 20241118 091500 10556957 210 209 210 207 6331
672 20241118 091400 9236222 207 209 209 207 2700
673 20241118 091300 8676924 209 209 209 209 1364
674 20241118 091200 8391848 209 209 209 209 627
675 20241118 091100 8260805 207 209 209 207 1800
676 20241118 091000 7887205 209 209 210 209 2126
677 20241118 090900 7442320 209 209 209 208 3534
678 20241118 090800 6705714 209 209 209 209 102
679 20241118 090700 6684396 209 209 209 209 0
680 20241118 090600 6684396 209 209 209 209 0
681 20241118 090500 6684396 209 208 209 208 20
682 20241118 090400 6680219 209 207 209 207 5109
683 20241118 090300 5617547 208 207 208 207 1599
684 20241118 090200 5286049 207 206 208 203 11526
685 20241118 090100 2924546 206 208 208 206 1014
686 20241118 090000 2714066 206 209 209 206 13012