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

690
193250/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202800,39703419,375,375,375,375,45
20241118,202700,39703419,375,375,375,375,0
20241118,202600,39703419,375,375,375,375,0
20241118,202500,39703419,375,375,375,375,0
20241118,202400,39703419,375,375,375,375,0
20241118,202300,39703419,375,375,375,375,0
20241118,202200,39703419,375,375,375,375,0
20241118,202100,39703419,375,375,375,375,0
20241118,202000,39703419,375,375,375,375,0
20241118,201900,39703419,375,375,375,375,0
20241118,201800,39703419,375,375,375,375,0
20241118,201700,39703419,375,375,375,375,0
20241118,201600,39703419,375,375,375,375,0
20241118,201500,39703419,375,375,375,375,0
20241118,201400,39703419,375,375,375,375,0
20241118,201300,39703419,375,375,375,375,0
20241118,201200,39703419,375,375,375,375,0
20241118,201100,39703419,375,375,375,375,0
20241118,201000,39703419,375,375,375,375,0
20241118,200900,39703419,375,375,375,375,0
20241118,200800,39703419,375,375,375,375,0
20241118,200700,39703419,375,375,375,375,0
20241118,200600,39703419,375,375,375,375,0
20241118,200500,39703419,375,375,375,375,0
20241118,200400,39703419,375,375,375,375,0
20241118,200300,39703419,375,375,375,375,0
20241118,200200,39703419,375,375,375,375,0
20241118,200100,39703419,375,375,375,375,0
20241118,200000,39703419,375,375,375,375,0
20241118,195900,39703419,375,375,375,375,0
20241118,195800,39703419,375,375,375,375,45
20241118,195700,39703419,375,375,375,375,0
20241118,195600,39703419,375,375,375,375,0
20241118,195500,39703419,375,375,375,375,0
20241118,195400,39703419,375,375,375,375,0
20241118,195300,39703419,375,375,375,375,0
20241118,195200,39703419,375,375,375,375,0
20241118,195100,39703419,375,375,375,375,0
20241118,195000,39703419,375,375,375,375,0
20241118,194900,39703419,375,375,375,375,0
20241118,194800,39703419,375,375,375,375,0
20241118,194700,39703419,375,375,375,375,0
20241118,194600,39703419,375,375,375,375,0
20241118,194500,39703419,375,375,375,375,0
20241118,194400,39703419,375,375,375,375,0
20241118,194300,39703419,375,375,375,375,0
20241118,194200,39703419,375,375,375,375,0
20241118,194100,39703419,375,375,375,375,0
20241118,194000,39703419,375,375,375,375,0
20241118,193900,39703419,375,375,375,375,0
20241118,193800,39703419,375,375,375,375,0
20241118,193700,39703419,375,375,375,375,0
20241118,193600,39703419,375,375,375,375,0
20241118,193500,39703419,375,375,375,375,0
20241118,193400,39703419,375,375,375,375,0
20241118,193300,39703419,375,375,375,375,0
20241118,193200,39703419,375,375,375,375,0
20241118,193100,39703419,375,375,375,375,0
20241118,193000,39703419,375,375,375,375,0
20241118,192900,39703419,375,375,375,375,0
20241118,192800,39703419,375,375,375,375,45
20241118,192700,39703419,375,375,375,375,0
20241118,192600,39703419,375,375,375,375,0
20241118,192500,39703419,375,375,375,375,0
20241118,192400,39703419,375,375,375,375,0
20241118,192300,39703419,375,375,375,375,0
20241118,192200,39703419,375,375,375,375,0
20241118,192100,39703419,375,375,375,375,0
20241118,192000,39703419,375,375,375,375,0
20241118,191900,39703419,375,375,375,375,0
20241118,191800,39703419,375,375,375,375,0
20241118,191700,39703419,375,375,375,375,0
20241118,191600,39703419,375,375,375,375,0
20241118,191500,39703419,375,375,375,375,0
20241118,191400,39703419,375,375,375,375,0
20241118,191300,39703419,375,375,375,375,0
20241118,191200,39703419,375,375,375,375,0
20241118,191100,39703419,375,375,375,375,0
20241118,191000,39703419,375,375,375,375,0
20241118,190900,39703419,375,375,375,375,0
20241118,190800,39703419,375,375,375,375,0
20241118,190700,39703419,375,375,375,375,0
20241118,190600,39703419,375,375,375,375,0
20241118,190500,39703419,375,375,375,375,0
20241118,190400,39703419,375,375,375,375,0
20241118,190300,39703419,375,375,375,375,0
20241118,190200,39703419,375,375,375,375,0
20241118,190100,39703419,375,375,375,375,0
20241118,190000,39703419,375,375,375,375,0
20241118,185900,39703419,375,375,375,375,0
20241118,185800,39703419,375,375,375,375,45
20241118,185700,39703419,375,375,375,375,0
20241118,185600,39703419,375,375,375,375,0
20241118,185500,39703419,375,375,375,375,0
20241118,185400,39703419,375,375,375,375,0
20241118,185300,39703419,375,375,375,375,0
20241118,185200,39703419,375,375,375,375,0
20241118,185100,39703419,375,375,375,375,0
20241118,185000,39703419,375,375,375,375,0
20241118,184900,39703419,375,375,375,375,0
20241118,184800,39703419,375,375,375,375,0
20241118,184700,39703419,375,375,375,375,0
20241118,184600,39703419,375,375,375,375,0
20241118,184500,39703419,375,375,375,375,0
20241118,184400,39703419,375,375,375,375,0
20241118,184300,39703419,375,375,375,375,0
20241118,184200,39703419,375,375,375,375,0
20241118,184100,39703419,375,375,375,375,0
20241118,184000,39703419,375,375,375,375,0
20241118,183900,39703419,375,375,375,375,0
20241118,183800,39703419,375,375,375,375,0
20241118,183700,39703419,375,375,375,375,0
20241118,183600,39703419,375,375,375,375,0
20241118,183500,39703419,375,375,375,375,0
20241118,183400,39703419,375,375,375,375,0
20241118,183300,39703419,375,375,375,375,0
20241118,183200,39703419,375,375,375,375,0
20241118,183100,39703419,375,375,375,375,0
20241118,183000,39703419,375,375,375,375,0
20241118,182900,39703419,375,375,375,375,0
20241118,182800,39703419,375,375,375,375,45
20241118,182700,39703419,375,375,375,375,0
20241118,182600,39703419,375,375,375,375,0
20241118,182500,39703419,375,375,375,375,0
20241118,182400,39703419,375,375,375,375,0
20241118,182300,39703419,375,375,375,375,0
20241118,182200,39703419,375,375,375,375,0
20241118,182100,39703419,375,375,375,375,0
20241118,182000,39703419,375,375,375,375,0
20241118,181900,39703419,375,375,375,375,0
20241118,181800,39703419,375,375,375,375,0
20241118,181700,39703419,375,375,375,375,0
20241118,181600,39703419,375,375,375,375,0
20241118,181500,39703419,375,375,375,375,0
20241118,181400,39703419,375,375,375,375,0
20241118,181300,39703419,375,375,375,375,0
20241118,181200,39703419,375,375,375,375,0
20241118,181100,39703419,375,375,375,375,0
20241118,181000,39703419,375,375,375,375,0
20241118,180900,39703419,375,375,375,375,0
20241118,180800,39703419,375,375,375,375,0
20241118,180700,39703419,375,375,375,375,0
20241118,180600,39703419,375,375,375,375,0
20241118,180500,39703419,375,375,375,375,0
20241118,180400,39703419,375,375,375,375,0
20241118,180300,39703419,375,375,375,375,0
20241118,180200,39703419,375,375,375,375,0
20241118,180100,39703419,375,375,375,375,0
20241118,180000,39703419,375,375,375,375,0
20241118,175900,39703419,375,375,375,375,0
20241118,175800,39703419,375,375,375,375,45
20241118,175700,39703419,375,375,375,375,0
20241118,175600,39703419,375,375,375,375,0
20241118,175500,39703419,375,375,375,375,0
20241118,175400,39703419,375,375,375,375,0
20241118,175300,39703419,375,375,375,375,0
20241118,175200,39703419,375,375,375,375,0
20241118,175100,39703419,375,375,375,375,0
20241118,175000,39703419,375,375,375,375,0
20241118,174900,39703419,375,375,375,375,0
20241118,174800,39703419,375,375,375,375,0
20241118,174700,39703419,375,375,375,375,0
20241118,174600,39703419,375,375,375,375,0
20241118,174500,39703419,375,375,375,375,0
20241118,174400,39703419,375,375,375,375,0
20241118,174300,39703419,375,375,375,375,0
20241118,174200,39703419,375,375,375,375,0
20241118,174100,39703419,375,375,375,375,0
20241118,174000,39703419,375,375,375,375,0
20241118,173900,39703419,375,375,375,375,0
20241118,173800,39703419,375,375,375,375,0
20241118,173700,39703419,375,375,375,375,0
20241118,173600,39703419,375,375,375,375,0
20241118,173500,39703419,375,375,375,375,0
20241118,173400,39703419,375,375,375,375,0
20241118,173300,39703419,375,375,375,375,0
20241118,173200,39703419,375,375,375,375,0
20241118,173100,39703419,375,375,375,375,0
20241118,173000,39703419,375,375,375,375,0
20241118,172900,39703419,375,375,375,375,0
20241118,172800,39703419,375,375,375,375,45
20241118,172700,39703419,375,375,375,375,0
20241118,172600,39703419,375,375,375,375,0
20241118,172500,39703419,375,375,375,375,0
20241118,172400,39703419,375,375,375,375,0
20241118,172300,39703419,375,375,375,375,0
20241118,172200,39703419,375,375,375,375,0
20241118,172100,39703419,375,375,375,375,0
20241118,172000,39703419,375,375,375,375,0
20241118,171900,39703419,375,375,375,375,0
20241118,171800,39703419,375,375,375,375,0
20241118,171700,39703419,375,375,375,375,0
20241118,171600,39703419,375,375,375,375,0
20241118,171500,39703419,375,375,375,375,0
20241118,171400,39703419,375,375,375,375,0
20241118,171300,39703419,375,375,375,375,0
20241118,171200,39703419,375,375,375,375,0
20241118,171100,39703419,375,375,375,375,0
20241118,171000,39703419,375,375,375,375,0
20241118,170900,39703419,375,375,375,375,0
20241118,170800,39703419,375,375,375,375,0
20241118,170700,39703419,375,375,375,375,0
20241118,170600,39703419,375,375,375,375,0
20241118,170500,39703419,375,375,375,375,0
20241118,170400,39703419,375,375,375,375,0
20241118,170300,39703419,375,375,375,375,0
20241118,170200,39703419,375,375,375,375,0
20241118,170100,39703419,375,375,375,375,0
20241118,170000,39703419,375,375,375,375,0
20241118,165900,39703419,375,375,375,375,0
20241118,165800,39703419,375,375,375,375,45
20241118,165700,39703419,375,375,375,375,0
20241118,165600,39703419,375,375,375,375,0
20241118,165500,39703419,375,375,375,375,0
20241118,165400,39703419,375,375,375,375,0
20241118,165300,39703419,375,375,375,375,0
20241118,165200,39703419,375,375,375,375,0
20241118,165100,39703419,375,375,375,375,0
20241118,165000,39703419,375,375,375,375,0
20241118,164900,39703419,375,375,375,375,0
20241118,164800,39703419,375,375,375,375,0
20241118,164700,39703419,375,375,375,375,0
20241118,164600,39703419,375,375,375,375,0
20241118,164500,39703419,375,375,375,375,0
20241118,164400,39703419,375,375,375,375,0
20241118,164300,39703419,375,375,375,375,0
20241118,164200,39703419,375,375,375,375,0
20241118,164100,39703419,375,375,375,375,0
20241118,164000,39703419,375,375,375,375,0
20241118,163900,39703419,375,375,375,375,0
20241118,163800,39703419,375,375,375,375,0
20241118,163700,39703419,375,375,375,375,0
20241118,163600,39703419,375,375,375,375,0
20241118,163500,39703419,375,375,375,375,0
20241118,163400,39703419,375,375,375,375,0
20241118,163300,39703419,375,375,375,375,0
20241118,163200,39703419,375,375,375,375,0
20241118,163100,39703419,375,375,375,375,0
20241118,163000,39703419,375,375,375,375,0
20241118,162900,39703419,375,375,375,375,0
20241118,162800,39703419,375,375,375,375,45
20241118,162700,39703419,375,375,375,375,0
20241118,162600,39703419,375,375,375,375,0
20241118,162500,39703419,375,375,375,375,0
20241118,162400,39703419,375,375,375,375,0
20241118,162300,39703419,375,375,375,375,0
20241118,162200,39703419,375,375,375,375,0
20241118,162100,39703419,375,375,375,375,0
20241118,162000,39703419,375,375,375,375,0
20241118,161900,39703419,375,375,375,375,0
20241118,161800,39703419,375,375,375,375,0
20241118,161700,39703419,375,375,375,375,0
20241118,161600,39703419,375,375,375,375,0
20241118,161500,39703419,375,375,375,375,0
20241118,161400,39703419,375,375,375,375,0
20241118,161300,39703419,375,375,375,375,0
20241118,161200,39703419,375,375,375,375,0
20241118,161100,39703419,375,375,375,375,0
20241118,161000,39703419,375,375,375,375,0
20241118,160900,39703419,375,375,375,375,0
20241118,160800,39703419,375,375,375,375,0
20241118,160700,39703419,375,375,375,375,0
20241118,160600,39703419,375,375,375,375,0
20241118,160500,39703419,375,375,375,375,0
20241118,160400,39703419,375,375,375,375,0
20241118,160300,39703419,375,375,375,375,0
20241118,160200,39703419,375,375,375,375,0
20241118,160100,39703419,375,375,375,375,0
20241118,160000,39703419,375,375,375,375,0
20241118,155900,39703419,375,375,375,375,0
20241118,155800,39703419,375,375,375,375,45
20241118,155700,39703419,375,375,375,375,0
20241118,155600,39703419,375,375,375,375,0
20241118,155500,39703419,375,375,375,375,0
20241118,155400,39703419,375,375,375,375,0
20241118,155300,39703419,375,375,375,375,0
20241118,155200,39703419,375,375,375,375,0
20241118,155100,39703419,375,375,375,375,0
20241118,155000,39703419,375,375,375,375,0
20241118,154900,39703419,375,375,375,375,0
20241118,154800,39703419,375,375,375,375,0
20241118,154700,39703419,375,375,375,375,0
20241118,154600,39703419,375,375,375,375,0
20241118,154500,39703419,375,375,375,375,0
20241118,154400,39703419,375,375,375,375,0
20241118,154300,39703419,375,375,375,375,0
20241118,154200,39703419,375,375,375,375,0
20241118,154100,39703419,375,375,375,375,0
20241118,154000,39703419,375,375,375,375,0
20241118,153900,39703419,375,375,375,375,0
20241118,153800,39703419,375,375,375,375,0
20241118,153700,39703419,375,375,375,375,0
20241118,153600,39703419,375,375,375,375,0
20241118,153500,39703419,375,375,375,375,0
20241118,153400,39703419,375,375,375,375,0
20241118,153300,39703419,375,375,375,375,0
20241118,153200,39703419,375,375,375,375,0
20241118,153100,39703419,375,375,375,375,0
20241118,153000,39703419,375,375,375,375,45
20241118,152900,39686544,373,373,373,373,0
20241118,152800,39686544,373,373,373,373,0
20241118,152700,39686544,373,373,373,373,0
20241118,152600,39686544,373,373,373,373,0
20241118,152500,39686544,373,373,373,373,0
20241118,152400,39686544,373,373,373,373,0
20241118,152300,39686544,373,373,373,373,0
20241118,152200,39686544,373,373,373,373,0
20241118,152100,39686544,373,373,373,373,0
20241118,152000,39686544,373,373,373,373,0
20241118,151900,39686544,373,373,373,373,0
20241118,151800,39686544,373,373,373,373,0
20241118,151700,39686544,373,373,373,373,0
20241118,151600,39686544,373,375,375,373,789
20241118,151500,39391795,375,375,375,375,77
20241118,151400,39362920,378,378,378,378,40
20241118,151300,39347800,378,378,378,378,0
20241118,151200,39347800,378,378,378,378,0
20241118,151100,39347800,378,378,378,378,0
20241118,151000,39347800,378,378,378,378,0
20241118,150900,39347800,378,378,378,378,0
20241118,150800,39347800,378,375,378,373,6662
20241118,150700,36859524,378,377,378,377,18
20241118,150600,36852735,377,377,377,377,1
20241118,150500,36852358,374,374,374,374,5
20241118,150400,36850488,378,378,378,378,389
20241118,150300,36703446,378,375,378,374,111
20241118,150200,36661886,379,378,379,378,3
20241118,150100,36660751,374,374,374,374,0
20241118,150000,36660751,374,376,376,374,234
20241118,145900,36573185,377,377,377,377,1
20241118,145800,36572808,377,377,377,377,0
20241118,145700,36572808,377,377,377,377,0
20241118,145600,36572808,377,377,377,377,5
20241118,145500,36570923,380,380,380,380,0
20241118,145400,36570923,380,380,380,380,0
20241118,145300,36570923,380,380,380,380,0
20241118,145200,36570923,380,380,380,380,0
20241118,145100,36570923,380,380,380,380,3
20241118,145000,36569783,381,381,381,381,0
20241118,144900,36569783,381,381,381,381,0
20241118,144800,36569783,381,381,381,381,0
20241118,144700,36569783,381,381,381,381,0
20241118,144600,36569783,381,381,381,381,0
20241118,144500,36569783,381,381,381,381,0
20241118,144400,36569783,381,381,381,381,0
20241118,144300,36569783,381,381,381,381,0
20241118,144200,36569783,381,381,381,381,0
20241118,144100,36569783,381,381,381,381,0
20241118,144000,36569783,381,381,381,381,0
20241118,143900,36569783,381,381,381,381,0
20241118,143800,36569783,381,381,381,381,0
20241118,143700,36569783,381,381,381,381,0
20241118,143600,36569783,381,381,381,381,0
20241118,143500,36569783,381,381,381,381,0
20241118,143400,36569783,381,381,381,381,0
20241118,143300,36569783,381,381,381,381,0
20241118,143200,36569783,381,381,381,381,0
20241118,143100,36569783,381,381,381,381,20
20241118,143000,36562163,378,379,379,378,3049
20241118,142900,35409640,379,379,379,379,184
20241118,142800,35339904,380,381,381,380,17
20241118,142700,35333443,383,382,383,382,105
20241118,142600,35293278,382,382,382,382,0
20241118,142500,35293278,382,382,382,382,0
20241118,142400,35293278,382,382,382,382,0
20241118,142300,35293278,382,383,383,382,600
20241118,142200,35064077,383,383,383,383,0
20241118,142100,35064077,383,383,383,383,8
20241118,142000,35061013,384,384,384,384,0
20241118,141900,35061013,384,384,384,384,1
20241118,141800,35060629,385,385,385,385,0
20241118,141700,35060629,385,385,385,385,0
20241118,141600,35060629,385,385,385,385,0
20241118,141500,35060629,385,385,385,385,0
20241118,141400,35060629,385,388,388,385,697
20241118,141300,34790988,389,384,389,384,1453
20241118,141200,34228553,385,385,385,385,0
20241118,141100,34228553,385,383,385,383,3
20241118,141000,34227401,382,381,382,381,2
20241118,140900,34226638,380,380,380,380,135
20241118,140800,34175338,380,380,380,380,0
20241118,140700,34175338,380,379,380,379,299
20241118,140600,34061957,379,378,379,378,65
20241118,140500,34037375,375,375,375,375,0
20241118,140400,34037375,375,375,375,375,0
20241118,140300,34037375,375,375,375,375,0
20241118,140200,34037375,375,375,375,375,0
20241118,140100,34037375,375,375,375,375,0
20241118,140000,34037375,375,375,375,375,0
20241118,135900,34037375,375,375,375,375,0
20241118,135800,34037375,375,375,375,375,0
20241118,135700,34037375,375,375,375,375,0
20241118,135600,34037375,375,375,375,375,0
20241118,135500,34037375,375,375,375,375,0
20241118,135400,34037375,375,375,375,375,0
20241118,135300,34037375,375,375,375,375,0
20241118,135200,34037375,375,375,375,375,0
20241118,135100,34037375,375,375,375,375,0
20241118,135000,34037375,375,375,375,375,0
20241118,134900,34037375,375,375,375,375,0
20241118,134800,34037375,375,375,375,375,0
20241118,134700,34037375,375,375,375,375,1
20241118,134600,34037000,375,375,375,375,0
20241118,134500,34037000,375,375,375,375,0
20241118,134400,34037000,375,375,375,375,0
20241118,134300,34037000,375,375,375,375,0
20241118,134200,34037000,375,375,375,375,0
20241118,134100,34037000,375,375,375,375,0
20241118,134000,34037000,375,376,376,375,220
20241118,133900,33954464,375,375,375,375,0
20241118,133800,33954464,375,380,380,375,217
20241118,133700,33873074,384,384,384,384,0
20241118,133600,33873074,384,382,384,382,1204
20241118,133500,33410782,381,381,381,381,0
20241118,133400,33410782,381,381,381,381,0
20241118,133300,33410782,381,378,385,378,26001
20241118,133200,23496732,377,377,377,377,0
20241118,133100,23496732,377,377,377,377,0
20241118,133000,23496732,377,377,377,377,5
20241118,132900,23494847,377,377,377,377,1000
20241118,132800,23117847,377,377,377,377,0
20241118,132700,23117847,377,377,377,377,1
20241118,132600,23117470,377,377,377,377,0
20241118,132500,23117470,377,377,377,377,2
20241118,132400,23116716,377,377,377,377,0
20241118,132300,23116716,377,377,377,377,0
20241118,132200,23116716,377,377,377,377,2
20241118,132100,23115962,377,377,377,377,0
20241118,132000,23115962,377,377,377,377,1
20241118,131900,23115585,377,377,377,377,0
20241118,131800,23115585,377,377,377,377,0
20241118,131700,23115585,377,377,377,377,1
20241118,131600,23115208,377,377,377,377,21
20241118,131500,23107291,377,377,377,377,0
20241118,131400,23107291,377,377,377,377,0
20241118,131300,23107291,377,377,377,377,0
20241118,131200,23107291,377,377,377,377,0
20241118,131100,23107291,377,377,377,377,0
20241118,131000,23107291,377,377,377,377,300
20241118,130900,22994191,377,377,377,377,0
20241118,130800,22994191,377,377,377,377,0
20241118,130700,22994191,377,377,377,377,3
20241118,130600,22993060,376,376,376,376,3300
20241118,130500,21752260,376,376,376,376,0
20241118,130400,21752260,376,376,376,376,100
20241118,130300,21714660,376,376,376,376,0
20241118,130200,21714660,376,376,376,376,0
20241118,130100,21714660,376,376,376,376,0
20241118,130000,21714660,376,376,376,376,0
20241118,125900,21714660,376,376,376,376,0
20241118,125800,21714660,376,376,376,376,0
20241118,125700,21714660,376,376,376,376,0
20241118,125600,21714660,376,376,376,376,0
20241118,125500,21714660,376,376,376,376,0
20241118,125400,21714660,376,376,376,376,0
20241118,125300,21714660,376,376,376,376,0
20241118,125200,21714660,376,376,376,376,0
20241118,125100,21714660,376,376,376,376,0
20241118,125000,21714660,376,376,376,376,0
20241118,124900,21714660,376,376,376,376,0
20241118,124800,21714660,376,376,376,376,0
20241118,124700,21714660,376,376,376,376,0
20241118,124600,21714660,376,376,376,376,0
20241118,124500,21714660,376,376,376,376,0
20241118,124400,21714660,376,376,376,376,150
20241118,124300,21658260,376,376,376,376,0
20241118,124200,21658260,376,376,376,376,0
20241118,124100,21658260,376,376,376,376,0
20241118,124000,21658260,376,376,376,376,0
20241118,123900,21658260,376,376,376,376,0
20241118,123800,21658260,376,376,376,376,0
20241118,123700,21658260,376,376,376,376,0
20241118,123600,21658260,376,376,376,376,0
20241118,123500,21658260,376,376,376,376,0
20241118,123400,21658260,376,376,376,376,0
20241118,123300,21658260,376,376,376,376,0
20241118,123200,21658260,376,376,376,376,0
20241118,123100,21658260,376,376,376,376,0
20241118,123000,21658260,376,376,376,376,0
20241118,122900,21658260,376,376,376,376,0
20241118,122800,21658260,376,376,376,376,0
20241118,122700,21658260,376,376,376,376,0
20241118,122600,21658260,376,376,376,376,0
20241118,122500,21658260,376,376,376,376,0
20241118,122400,21658260,376,376,376,376,0
20241118,122300,21658260,376,376,376,376,0
20241118,122200,21658260,376,376,376,376,0
20241118,122100,21658260,376,376,376,376,0
20241118,122000,21658260,376,376,376,376,0
20241118,121900,21658260,376,376,376,376,0
20241118,121800,21658260,376,376,376,376,0
20241118,121700,21658260,376,376,376,376,0
20241118,121600,21658260,376,376,376,376,1
20241118,121500,21657884,372,372,372,372,0
20241118,121400,21657884,372,372,372,372,0
20241118,121300,21657884,372,372,372,372,0
20241118,121200,21657884,372,372,372,372,0
20241118,121100,21657884,372,372,372,372,0
20241118,121000,21657884,372,372,372,372,0
20241118,120900,21657884,372,372,372,372,0
20241118,120800,21657884,372,372,372,372,0
20241118,120700,21657884,372,372,372,372,0
20241118,120600,21657884,372,372,372,372,0
20241118,120500,21657884,372,372,372,372,0
20241118,120400,21657884,372,372,372,372,16
20241118,120300,21651932,376,376,376,376,0
20241118,120200,21651932,376,376,376,376,0
20241118,120100,21651932,376,376,376,376,0
20241118,120000,21651932,376,376,376,376,1000
20241118,115900,21275932,376,376,376,376,0
20241118,115800,21275932,376,376,376,376,0
20241118,115700,21275932,376,376,376,376,0
20241118,115600,21275932,376,376,376,376,0
20241118,115500,21275932,376,376,376,376,0
20241118,115400,21275932,376,376,376,376,0
20241118,115300,21275932,376,376,376,376,0
20241118,115200,21275932,376,376,376,376,0
20241118,115100,21275932,376,376,376,376,0
20241118,115000,21275932,376,376,376,376,0
20241118,114900,21275932,376,376,376,376,0
20241118,114800,21275932,376,376,376,376,0
20241118,114700,21275932,376,376,376,376,0
20241118,114600,21275932,376,376,376,376,0
20241118,114500,21275932,376,376,376,376,0
20241118,114400,21275932,376,376,376,376,0
20241118,114300,21275932,376,376,376,376,0
20241118,114200,21275932,376,376,376,376,0
20241118,114100,21275932,376,376,376,376,0
20241118,114000,21275932,376,376,376,376,0
20241118,113900,21275932,376,376,376,376,0
20241118,113800,21275932,376,376,376,376,0
20241118,113700,21275932,376,376,376,376,0
20241118,113600,21275932,376,376,376,376,0
20241118,113500,21275932,376,376,376,376,0
20241118,113400,21275932,376,376,376,376,0
20241118,113300,21275932,376,376,376,376,0
20241118,113200,21275932,376,376,376,376,0
20241118,113100,21275932,376,376,376,376,0
20241118,113000,21275932,376,376,376,376,1
20241118,112900,21275556,371,371,371,371,0
20241118,112800,21275556,371,371,371,371,0
20241118,112700,21275556,371,371,371,371,0
20241118,112600,21275556,371,371,371,371,0
20241118,112500,21275556,371,371,371,371,0
20241118,112400,21275556,371,372,372,371,73
20241118,112300,21248471,377,377,377,377,0
20241118,112200,21248471,377,377,377,377,0
20241118,112100,21248471,377,377,377,377,0
20241118,112000,21248471,377,377,377,377,0
20241118,111900,21248471,377,377,377,377,0
20241118,111800,21248471,377,377,377,377,0
20241118,111700,21248471,377,377,377,377,0
20241118,111600,21248471,377,377,377,377,0
20241118,111500,21248471,377,371,377,371,7
20241118,111400,21245859,371,371,371,371,0
20241118,111300,21245859,371,371,371,371,1
20241118,111200,21245488,371,371,371,371,0
20241118,111100,21245488,371,371,371,371,0
20241118,111000,21245488,371,371,371,371,0
20241118,110900,21245488,371,371,371,371,0
20241118,110800,21245488,371,371,371,371,0
20241118,110700,21245488,371,371,371,371,0
20241118,110600,21245488,371,372,372,371,362
20241118,110500,21111184,373,373,373,373,0
20241118,110400,21111184,373,373,373,373,0
20241118,110300,21111184,373,373,373,373,0
20241118,110200,21111184,373,373,373,373,0
20241118,110100,21111184,373,373,373,373,0
20241118,110000,21111184,373,373,373,373,0
20241118,105900,21111184,373,374,374,373,718
20241118,105800,20843235,375,375,375,375,2400
20241118,105700,19943235,377,377,377,377,0
20241118,105600,19943235,377,377,377,377,300
20241118,105500,19830135,377,377,377,377,0
20241118,105400,19830135,377,377,377,377,0
20241118,105300,19830135,377,377,377,377,0
20241118,105200,19830135,377,377,377,377,0
20241118,105100,19830135,377,377,377,377,0
20241118,105000,19830135,377,373,377,373,1502
20241118,104900,19268397,375,375,375,375,4002
20241118,104800,17767647,377,377,377,377,0
20241118,104700,17767647,377,377,377,377,0
20241118,104600,17767647,377,377,377,377,1
20241118,104500,17767270,377,377,377,377,0
20241118,104400,17767270,377,377,377,377,0
20241118,104300,17767270,377,375,377,375,40
20241118,104200,17752264,377,377,377,377,0
20241118,104100,17752264,377,377,377,377,0
20241118,104000,17752264,377,377,377,377,0
20241118,103900,17752264,377,377,377,377,0
20241118,103800,17752264,377,377,377,377,0
20241118,103700,17752264,377,377,377,377,0
20241118,103600,17752264,377,377,377,377,23
20241118,103500,17743593,378,378,378,378,0
20241118,103400,17743593,378,378,378,378,0
20241118,103300,17743593,378,378,378,378,4
20241118,103200,17742081,378,378,378,378,0
20241118,103100,17742081,378,378,378,378,10
20241118,103000,17738301,378,378,378,378,0
20241118,102900,17738301,378,378,378,378,0
20241118,102800,17738301,378,378,378,378,0
20241118,102700,17738301,378,378,378,378,0
20241118,102600,17738301,378,378,378,378,0
20241118,102500,17738301,378,378,378,378,0
20241118,102400,17738301,378,378,378,378,0
20241118,102300,17738301,378,378,378,378,1
20241118,102200,17737923,377,377,377,377,0
20241118,102100,17737923,377,377,377,377,0
20241118,102000,17737923,377,377,377,377,0
20241118,101900,17737923,377,377,377,377,24
20241118,101800,17728875,377,377,377,377,1
20241118,101700,17728498,375,375,377,375,1730
20241118,101600,17078348,377,377,377,377,0
20241118,101500,17078348,377,377,377,377,4
20241118,101400,17076840,377,377,377,377,0
20241118,101300,17076840,377,377,377,377,0
20241118,101200,17076840,377,377,377,377,0
20241118,101100,17076840,377,377,377,377,0
20241118,101000,17076840,377,377,377,377,500
20241118,100900,16888340,377,375,377,375,139
20241118,100800,16836179,375,375,375,375,0
20241118,100700,16836179,375,375,375,375,3257
20241118,100600,15614804,375,371,375,371,2473
20241118,100500,14689032,372,372,372,372,0
20241118,100400,14689032,372,372,372,372,1
20241118,100300,14688660,371,372,372,371,31
20241118,100200,14677130,371,370,371,370,9185
20241118,100100,11272531,369,369,369,369,16
20241118,100000,11266627,370,370,370,370,7
20241118,095900,11264037,370,369,370,369,136
20241118,095800,11213852,369,369,369,369,1
20241118,095700,11213483,367,367,367,367,0
20241118,095600,11213483,367,367,367,367,99
20241118,095500,11177150,367,367,367,367,0
20241118,095400,11177150,367,367,367,367,0
20241118,095300,11177150,367,367,367,367,0
20241118,095200,11177150,367,367,367,367,0
20241118,095100,11177150,367,367,367,367,124
20241118,095000,11131642,369,369,369,369,0
20241118,094900,11131642,369,369,369,369,0
20241118,094800,11131642,369,369,369,369,3
20241118,094700,11130535,369,369,369,369,2
20241118,094600,11129797,369,369,369,369,1
20241118,094500,11129428,368,368,368,368,64
20241118,094400,11105876,368,368,368,368,0
20241118,094300,11105876,368,368,368,368,16
20241118,094200,11099988,368,368,368,368,20
20241118,094100,11092628,370,370,370,370,0
20241118,094000,11092628,370,370,370,370,0
20241118,093900,11092628,370,367,370,367,56
20241118,093800,11072072,367,367,367,367,802
20241118,093700,10777738,367,367,367,367,1
20241118,093600,10777371,367,367,367,367,0
20241118,093500,10777371,367,367,367,367,173
20241118,093400,10713880,371,371,371,371,5
20241118,093300,10712025,371,371,371,371,0
20241118,093200,10712025,371,371,371,371,0
20241118,093100,10712025,371,371,371,371,1
20241118,093000,10711654,370,370,370,370,1088
20241118,092900,10309094,371,371,371,371,0
20241118,092800,10309094,371,370,371,370,33
20241118,092700,10296878,372,370,372,370,11
20241118,092600,10292804,369,369,369,369,1215
20241118,092500,9844469,367,367,367,367,2949
20241118,092400,8762186,367,367,367,367,100
20241118,092300,8725486,367,365,367,365,2232
20241118,092200,7908305,366,365,366,365,1027
20241118,092100,7533123,366,366,366,366,0
20241118,092000,7533123,366,365,366,365,7965
20241118,091900,4625872,365,365,365,365,574
20241118,091800,4416362,365,363,365,363,5000
20241118,091700,2594383,363,363,363,363,5
20241118,091600,2592568,363,363,363,363,6
20241118,091500,2590390,363,363,363,363,0
20241118,091400,2590390,363,363,363,363,0
20241118,091300,2590390,363,361,363,360,1406
20241118,091200,2083427,360,360,360,360,0
20241118,091100,2083427,360,360,360,360,0
20241118,091000,2083427,360,360,360,360,0
20241118,090900,2083427,360,360,360,360,0
20241118,090800,2083427,360,360,360,360,527
20241118,090700,1893707,360,360,360,360,2
20241118,090600,1892987,360,360,360,360,1066
20241118,090500,1509227,364,364,364,364,33
20241118,090400,1497215,364,363,364,363,400
20241118,090300,1351805,360,360,360,360,0
20241118,090200,1351805,360,364,364,360,923
20241118,090100,1017231,364,366,366,363,1859
20241118,090000,339842,367,367,367,367,926
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202800 39703419 375 375 375 375 45
3 20241118 202700 39703419 375 375 375 375 0
4 20241118 202600 39703419 375 375 375 375 0
5 20241118 202500 39703419 375 375 375 375 0
6 20241118 202400 39703419 375 375 375 375 0
7 20241118 202300 39703419 375 375 375 375 0
8 20241118 202200 39703419 375 375 375 375 0
9 20241118 202100 39703419 375 375 375 375 0
10 20241118 202000 39703419 375 375 375 375 0
11 20241118 201900 39703419 375 375 375 375 0
12 20241118 201800 39703419 375 375 375 375 0
13 20241118 201700 39703419 375 375 375 375 0
14 20241118 201600 39703419 375 375 375 375 0
15 20241118 201500 39703419 375 375 375 375 0
16 20241118 201400 39703419 375 375 375 375 0
17 20241118 201300 39703419 375 375 375 375 0
18 20241118 201200 39703419 375 375 375 375 0
19 20241118 201100 39703419 375 375 375 375 0
20 20241118 201000 39703419 375 375 375 375 0
21 20241118 200900 39703419 375 375 375 375 0
22 20241118 200800 39703419 375 375 375 375 0
23 20241118 200700 39703419 375 375 375 375 0
24 20241118 200600 39703419 375 375 375 375 0
25 20241118 200500 39703419 375 375 375 375 0
26 20241118 200400 39703419 375 375 375 375 0
27 20241118 200300 39703419 375 375 375 375 0
28 20241118 200200 39703419 375 375 375 375 0
29 20241118 200100 39703419 375 375 375 375 0
30 20241118 200000 39703419 375 375 375 375 0
31 20241118 195900 39703419 375 375 375 375 0
32 20241118 195800 39703419 375 375 375 375 45
33 20241118 195700 39703419 375 375 375 375 0
34 20241118 195600 39703419 375 375 375 375 0
35 20241118 195500 39703419 375 375 375 375 0
36 20241118 195400 39703419 375 375 375 375 0
37 20241118 195300 39703419 375 375 375 375 0
38 20241118 195200 39703419 375 375 375 375 0
39 20241118 195100 39703419 375 375 375 375 0
40 20241118 195000 39703419 375 375 375 375 0
41 20241118 194900 39703419 375 375 375 375 0
42 20241118 194800 39703419 375 375 375 375 0
43 20241118 194700 39703419 375 375 375 375 0
44 20241118 194600 39703419 375 375 375 375 0
45 20241118 194500 39703419 375 375 375 375 0
46 20241118 194400 39703419 375 375 375 375 0
47 20241118 194300 39703419 375 375 375 375 0
48 20241118 194200 39703419 375 375 375 375 0
49 20241118 194100 39703419 375 375 375 375 0
50 20241118 194000 39703419 375 375 375 375 0
51 20241118 193900 39703419 375 375 375 375 0
52 20241118 193800 39703419 375 375 375 375 0
53 20241118 193700 39703419 375 375 375 375 0
54 20241118 193600 39703419 375 375 375 375 0
55 20241118 193500 39703419 375 375 375 375 0
56 20241118 193400 39703419 375 375 375 375 0
57 20241118 193300 39703419 375 375 375 375 0
58 20241118 193200 39703419 375 375 375 375 0
59 20241118 193100 39703419 375 375 375 375 0
60 20241118 193000 39703419 375 375 375 375 0
61 20241118 192900 39703419 375 375 375 375 0
62 20241118 192800 39703419 375 375 375 375 45
63 20241118 192700 39703419 375 375 375 375 0
64 20241118 192600 39703419 375 375 375 375 0
65 20241118 192500 39703419 375 375 375 375 0
66 20241118 192400 39703419 375 375 375 375 0
67 20241118 192300 39703419 375 375 375 375 0
68 20241118 192200 39703419 375 375 375 375 0
69 20241118 192100 39703419 375 375 375 375 0
70 20241118 192000 39703419 375 375 375 375 0
71 20241118 191900 39703419 375 375 375 375 0
72 20241118 191800 39703419 375 375 375 375 0
73 20241118 191700 39703419 375 375 375 375 0
74 20241118 191600 39703419 375 375 375 375 0
75 20241118 191500 39703419 375 375 375 375 0
76 20241118 191400 39703419 375 375 375 375 0
77 20241118 191300 39703419 375 375 375 375 0
78 20241118 191200 39703419 375 375 375 375 0
79 20241118 191100 39703419 375 375 375 375 0
80 20241118 191000 39703419 375 375 375 375 0
81 20241118 190900 39703419 375 375 375 375 0
82 20241118 190800 39703419 375 375 375 375 0
83 20241118 190700 39703419 375 375 375 375 0
84 20241118 190600 39703419 375 375 375 375 0
85 20241118 190500 39703419 375 375 375 375 0
86 20241118 190400 39703419 375 375 375 375 0
87 20241118 190300 39703419 375 375 375 375 0
88 20241118 190200 39703419 375 375 375 375 0
89 20241118 190100 39703419 375 375 375 375 0
90 20241118 190000 39703419 375 375 375 375 0
91 20241118 185900 39703419 375 375 375 375 0
92 20241118 185800 39703419 375 375 375 375 45
93 20241118 185700 39703419 375 375 375 375 0
94 20241118 185600 39703419 375 375 375 375 0
95 20241118 185500 39703419 375 375 375 375 0
96 20241118 185400 39703419 375 375 375 375 0
97 20241118 185300 39703419 375 375 375 375 0
98 20241118 185200 39703419 375 375 375 375 0
99 20241118 185100 39703419 375 375 375 375 0
100 20241118 185000 39703419 375 375 375 375 0
101 20241118 184900 39703419 375 375 375 375 0
102 20241118 184800 39703419 375 375 375 375 0
103 20241118 184700 39703419 375 375 375 375 0
104 20241118 184600 39703419 375 375 375 375 0
105 20241118 184500 39703419 375 375 375 375 0
106 20241118 184400 39703419 375 375 375 375 0
107 20241118 184300 39703419 375 375 375 375 0
108 20241118 184200 39703419 375 375 375 375 0
109 20241118 184100 39703419 375 375 375 375 0
110 20241118 184000 39703419 375 375 375 375 0
111 20241118 183900 39703419 375 375 375 375 0
112 20241118 183800 39703419 375 375 375 375 0
113 20241118 183700 39703419 375 375 375 375 0
114 20241118 183600 39703419 375 375 375 375 0
115 20241118 183500 39703419 375 375 375 375 0
116 20241118 183400 39703419 375 375 375 375 0
117 20241118 183300 39703419 375 375 375 375 0
118 20241118 183200 39703419 375 375 375 375 0
119 20241118 183100 39703419 375 375 375 375 0
120 20241118 183000 39703419 375 375 375 375 0
121 20241118 182900 39703419 375 375 375 375 0
122 20241118 182800 39703419 375 375 375 375 45
123 20241118 182700 39703419 375 375 375 375 0
124 20241118 182600 39703419 375 375 375 375 0
125 20241118 182500 39703419 375 375 375 375 0
126 20241118 182400 39703419 375 375 375 375 0
127 20241118 182300 39703419 375 375 375 375 0
128 20241118 182200 39703419 375 375 375 375 0
129 20241118 182100 39703419 375 375 375 375 0
130 20241118 182000 39703419 375 375 375 375 0
131 20241118 181900 39703419 375 375 375 375 0
132 20241118 181800 39703419 375 375 375 375 0
133 20241118 181700 39703419 375 375 375 375 0
134 20241118 181600 39703419 375 375 375 375 0
135 20241118 181500 39703419 375 375 375 375 0
136 20241118 181400 39703419 375 375 375 375 0
137 20241118 181300 39703419 375 375 375 375 0
138 20241118 181200 39703419 375 375 375 375 0
139 20241118 181100 39703419 375 375 375 375 0
140 20241118 181000 39703419 375 375 375 375 0
141 20241118 180900 39703419 375 375 375 375 0
142 20241118 180800 39703419 375 375 375 375 0
143 20241118 180700 39703419 375 375 375 375 0
144 20241118 180600 39703419 375 375 375 375 0
145 20241118 180500 39703419 375 375 375 375 0
146 20241118 180400 39703419 375 375 375 375 0
147 20241118 180300 39703419 375 375 375 375 0
148 20241118 180200 39703419 375 375 375 375 0
149 20241118 180100 39703419 375 375 375 375 0
150 20241118 180000 39703419 375 375 375 375 0
151 20241118 175900 39703419 375 375 375 375 0
152 20241118 175800 39703419 375 375 375 375 45
153 20241118 175700 39703419 375 375 375 375 0
154 20241118 175600 39703419 375 375 375 375 0
155 20241118 175500 39703419 375 375 375 375 0
156 20241118 175400 39703419 375 375 375 375 0
157 20241118 175300 39703419 375 375 375 375 0
158 20241118 175200 39703419 375 375 375 375 0
159 20241118 175100 39703419 375 375 375 375 0
160 20241118 175000 39703419 375 375 375 375 0
161 20241118 174900 39703419 375 375 375 375 0
162 20241118 174800 39703419 375 375 375 375 0
163 20241118 174700 39703419 375 375 375 375 0
164 20241118 174600 39703419 375 375 375 375 0
165 20241118 174500 39703419 375 375 375 375 0
166 20241118 174400 39703419 375 375 375 375 0
167 20241118 174300 39703419 375 375 375 375 0
168 20241118 174200 39703419 375 375 375 375 0
169 20241118 174100 39703419 375 375 375 375 0
170 20241118 174000 39703419 375 375 375 375 0
171 20241118 173900 39703419 375 375 375 375 0
172 20241118 173800 39703419 375 375 375 375 0
173 20241118 173700 39703419 375 375 375 375 0
174 20241118 173600 39703419 375 375 375 375 0
175 20241118 173500 39703419 375 375 375 375 0
176 20241118 173400 39703419 375 375 375 375 0
177 20241118 173300 39703419 375 375 375 375 0
178 20241118 173200 39703419 375 375 375 375 0
179 20241118 173100 39703419 375 375 375 375 0
180 20241118 173000 39703419 375 375 375 375 0
181 20241118 172900 39703419 375 375 375 375 0
182 20241118 172800 39703419 375 375 375 375 45
183 20241118 172700 39703419 375 375 375 375 0
184 20241118 172600 39703419 375 375 375 375 0
185 20241118 172500 39703419 375 375 375 375 0
186 20241118 172400 39703419 375 375 375 375 0
187 20241118 172300 39703419 375 375 375 375 0
188 20241118 172200 39703419 375 375 375 375 0
189 20241118 172100 39703419 375 375 375 375 0
190 20241118 172000 39703419 375 375 375 375 0
191 20241118 171900 39703419 375 375 375 375 0
192 20241118 171800 39703419 375 375 375 375 0
193 20241118 171700 39703419 375 375 375 375 0
194 20241118 171600 39703419 375 375 375 375 0
195 20241118 171500 39703419 375 375 375 375 0
196 20241118 171400 39703419 375 375 375 375 0
197 20241118 171300 39703419 375 375 375 375 0
198 20241118 171200 39703419 375 375 375 375 0
199 20241118 171100 39703419 375 375 375 375 0
200 20241118 171000 39703419 375 375 375 375 0
201 20241118 170900 39703419 375 375 375 375 0
202 20241118 170800 39703419 375 375 375 375 0
203 20241118 170700 39703419 375 375 375 375 0
204 20241118 170600 39703419 375 375 375 375 0
205 20241118 170500 39703419 375 375 375 375 0
206 20241118 170400 39703419 375 375 375 375 0
207 20241118 170300 39703419 375 375 375 375 0
208 20241118 170200 39703419 375 375 375 375 0
209 20241118 170100 39703419 375 375 375 375 0
210 20241118 170000 39703419 375 375 375 375 0
211 20241118 165900 39703419 375 375 375 375 0
212 20241118 165800 39703419 375 375 375 375 45
213 20241118 165700 39703419 375 375 375 375 0
214 20241118 165600 39703419 375 375 375 375 0
215 20241118 165500 39703419 375 375 375 375 0
216 20241118 165400 39703419 375 375 375 375 0
217 20241118 165300 39703419 375 375 375 375 0
218 20241118 165200 39703419 375 375 375 375 0
219 20241118 165100 39703419 375 375 375 375 0
220 20241118 165000 39703419 375 375 375 375 0
221 20241118 164900 39703419 375 375 375 375 0
222 20241118 164800 39703419 375 375 375 375 0
223 20241118 164700 39703419 375 375 375 375 0
224 20241118 164600 39703419 375 375 375 375 0
225 20241118 164500 39703419 375 375 375 375 0
226 20241118 164400 39703419 375 375 375 375 0
227 20241118 164300 39703419 375 375 375 375 0
228 20241118 164200 39703419 375 375 375 375 0
229 20241118 164100 39703419 375 375 375 375 0
230 20241118 164000 39703419 375 375 375 375 0
231 20241118 163900 39703419 375 375 375 375 0
232 20241118 163800 39703419 375 375 375 375 0
233 20241118 163700 39703419 375 375 375 375 0
234 20241118 163600 39703419 375 375 375 375 0
235 20241118 163500 39703419 375 375 375 375 0
236 20241118 163400 39703419 375 375 375 375 0
237 20241118 163300 39703419 375 375 375 375 0
238 20241118 163200 39703419 375 375 375 375 0
239 20241118 163100 39703419 375 375 375 375 0
240 20241118 163000 39703419 375 375 375 375 0
241 20241118 162900 39703419 375 375 375 375 0
242 20241118 162800 39703419 375 375 375 375 45
243 20241118 162700 39703419 375 375 375 375 0
244 20241118 162600 39703419 375 375 375 375 0
245 20241118 162500 39703419 375 375 375 375 0
246 20241118 162400 39703419 375 375 375 375 0
247 20241118 162300 39703419 375 375 375 375 0
248 20241118 162200 39703419 375 375 375 375 0
249 20241118 162100 39703419 375 375 375 375 0
250 20241118 162000 39703419 375 375 375 375 0
251 20241118 161900 39703419 375 375 375 375 0
252 20241118 161800 39703419 375 375 375 375 0
253 20241118 161700 39703419 375 375 375 375 0
254 20241118 161600 39703419 375 375 375 375 0
255 20241118 161500 39703419 375 375 375 375 0
256 20241118 161400 39703419 375 375 375 375 0
257 20241118 161300 39703419 375 375 375 375 0
258 20241118 161200 39703419 375 375 375 375 0
259 20241118 161100 39703419 375 375 375 375 0
260 20241118 161000 39703419 375 375 375 375 0
261 20241118 160900 39703419 375 375 375 375 0
262 20241118 160800 39703419 375 375 375 375 0
263 20241118 160700 39703419 375 375 375 375 0
264 20241118 160600 39703419 375 375 375 375 0
265 20241118 160500 39703419 375 375 375 375 0
266 20241118 160400 39703419 375 375 375 375 0
267 20241118 160300 39703419 375 375 375 375 0
268 20241118 160200 39703419 375 375 375 375 0
269 20241118 160100 39703419 375 375 375 375 0
270 20241118 160000 39703419 375 375 375 375 0
271 20241118 155900 39703419 375 375 375 375 0
272 20241118 155800 39703419 375 375 375 375 45
273 20241118 155700 39703419 375 375 375 375 0
274 20241118 155600 39703419 375 375 375 375 0
275 20241118 155500 39703419 375 375 375 375 0
276 20241118 155400 39703419 375 375 375 375 0
277 20241118 155300 39703419 375 375 375 375 0
278 20241118 155200 39703419 375 375 375 375 0
279 20241118 155100 39703419 375 375 375 375 0
280 20241118 155000 39703419 375 375 375 375 0
281 20241118 154900 39703419 375 375 375 375 0
282 20241118 154800 39703419 375 375 375 375 0
283 20241118 154700 39703419 375 375 375 375 0
284 20241118 154600 39703419 375 375 375 375 0
285 20241118 154500 39703419 375 375 375 375 0
286 20241118 154400 39703419 375 375 375 375 0
287 20241118 154300 39703419 375 375 375 375 0
288 20241118 154200 39703419 375 375 375 375 0
289 20241118 154100 39703419 375 375 375 375 0
290 20241118 154000 39703419 375 375 375 375 0
291 20241118 153900 39703419 375 375 375 375 0
292 20241118 153800 39703419 375 375 375 375 0
293 20241118 153700 39703419 375 375 375 375 0
294 20241118 153600 39703419 375 375 375 375 0
295 20241118 153500 39703419 375 375 375 375 0
296 20241118 153400 39703419 375 375 375 375 0
297 20241118 153300 39703419 375 375 375 375 0
298 20241118 153200 39703419 375 375 375 375 0
299 20241118 153100 39703419 375 375 375 375 0
300 20241118 153000 39703419 375 375 375 375 45
301 20241118 152900 39686544 373 373 373 373 0
302 20241118 152800 39686544 373 373 373 373 0
303 20241118 152700 39686544 373 373 373 373 0
304 20241118 152600 39686544 373 373 373 373 0
305 20241118 152500 39686544 373 373 373 373 0
306 20241118 152400 39686544 373 373 373 373 0
307 20241118 152300 39686544 373 373 373 373 0
308 20241118 152200 39686544 373 373 373 373 0
309 20241118 152100 39686544 373 373 373 373 0
310 20241118 152000 39686544 373 373 373 373 0
311 20241118 151900 39686544 373 373 373 373 0
312 20241118 151800 39686544 373 373 373 373 0
313 20241118 151700 39686544 373 373 373 373 0
314 20241118 151600 39686544 373 375 375 373 789
315 20241118 151500 39391795 375 375 375 375 77
316 20241118 151400 39362920 378 378 378 378 40
317 20241118 151300 39347800 378 378 378 378 0
318 20241118 151200 39347800 378 378 378 378 0
319 20241118 151100 39347800 378 378 378 378 0
320 20241118 151000 39347800 378 378 378 378 0
321 20241118 150900 39347800 378 378 378 378 0
322 20241118 150800 39347800 378 375 378 373 6662
323 20241118 150700 36859524 378 377 378 377 18
324 20241118 150600 36852735 377 377 377 377 1
325 20241118 150500 36852358 374 374 374 374 5
326 20241118 150400 36850488 378 378 378 378 389
327 20241118 150300 36703446 378 375 378 374 111
328 20241118 150200 36661886 379 378 379 378 3
329 20241118 150100 36660751 374 374 374 374 0
330 20241118 150000 36660751 374 376 376 374 234
331 20241118 145900 36573185 377 377 377 377 1
332 20241118 145800 36572808 377 377 377 377 0
333 20241118 145700 36572808 377 377 377 377 0
334 20241118 145600 36572808 377 377 377 377 5
335 20241118 145500 36570923 380 380 380 380 0
336 20241118 145400 36570923 380 380 380 380 0
337 20241118 145300 36570923 380 380 380 380 0
338 20241118 145200 36570923 380 380 380 380 0
339 20241118 145100 36570923 380 380 380 380 3
340 20241118 145000 36569783 381 381 381 381 0
341 20241118 144900 36569783 381 381 381 381 0
342 20241118 144800 36569783 381 381 381 381 0
343 20241118 144700 36569783 381 381 381 381 0
344 20241118 144600 36569783 381 381 381 381 0
345 20241118 144500 36569783 381 381 381 381 0
346 20241118 144400 36569783 381 381 381 381 0
347 20241118 144300 36569783 381 381 381 381 0
348 20241118 144200 36569783 381 381 381 381 0
349 20241118 144100 36569783 381 381 381 381 0
350 20241118 144000 36569783 381 381 381 381 0
351 20241118 143900 36569783 381 381 381 381 0
352 20241118 143800 36569783 381 381 381 381 0
353 20241118 143700 36569783 381 381 381 381 0
354 20241118 143600 36569783 381 381 381 381 0
355 20241118 143500 36569783 381 381 381 381 0
356 20241118 143400 36569783 381 381 381 381 0
357 20241118 143300 36569783 381 381 381 381 0
358 20241118 143200 36569783 381 381 381 381 0
359 20241118 143100 36569783 381 381 381 381 20
360 20241118 143000 36562163 378 379 379 378 3049
361 20241118 142900 35409640 379 379 379 379 184
362 20241118 142800 35339904 380 381 381 380 17
363 20241118 142700 35333443 383 382 383 382 105
364 20241118 142600 35293278 382 382 382 382 0
365 20241118 142500 35293278 382 382 382 382 0
366 20241118 142400 35293278 382 382 382 382 0
367 20241118 142300 35293278 382 383 383 382 600
368 20241118 142200 35064077 383 383 383 383 0
369 20241118 142100 35064077 383 383 383 383 8
370 20241118 142000 35061013 384 384 384 384 0
371 20241118 141900 35061013 384 384 384 384 1
372 20241118 141800 35060629 385 385 385 385 0
373 20241118 141700 35060629 385 385 385 385 0
374 20241118 141600 35060629 385 385 385 385 0
375 20241118 141500 35060629 385 385 385 385 0
376 20241118 141400 35060629 385 388 388 385 697
377 20241118 141300 34790988 389 384 389 384 1453
378 20241118 141200 34228553 385 385 385 385 0
379 20241118 141100 34228553 385 383 385 383 3
380 20241118 141000 34227401 382 381 382 381 2
381 20241118 140900 34226638 380 380 380 380 135
382 20241118 140800 34175338 380 380 380 380 0
383 20241118 140700 34175338 380 379 380 379 299
384 20241118 140600 34061957 379 378 379 378 65
385 20241118 140500 34037375 375 375 375 375 0
386 20241118 140400 34037375 375 375 375 375 0
387 20241118 140300 34037375 375 375 375 375 0
388 20241118 140200 34037375 375 375 375 375 0
389 20241118 140100 34037375 375 375 375 375 0
390 20241118 140000 34037375 375 375 375 375 0
391 20241118 135900 34037375 375 375 375 375 0
392 20241118 135800 34037375 375 375 375 375 0
393 20241118 135700 34037375 375 375 375 375 0
394 20241118 135600 34037375 375 375 375 375 0
395 20241118 135500 34037375 375 375 375 375 0
396 20241118 135400 34037375 375 375 375 375 0
397 20241118 135300 34037375 375 375 375 375 0
398 20241118 135200 34037375 375 375 375 375 0
399 20241118 135100 34037375 375 375 375 375 0
400 20241118 135000 34037375 375 375 375 375 0
401 20241118 134900 34037375 375 375 375 375 0
402 20241118 134800 34037375 375 375 375 375 0
403 20241118 134700 34037375 375 375 375 375 1
404 20241118 134600 34037000 375 375 375 375 0
405 20241118 134500 34037000 375 375 375 375 0
406 20241118 134400 34037000 375 375 375 375 0
407 20241118 134300 34037000 375 375 375 375 0
408 20241118 134200 34037000 375 375 375 375 0
409 20241118 134100 34037000 375 375 375 375 0
410 20241118 134000 34037000 375 376 376 375 220
411 20241118 133900 33954464 375 375 375 375 0
412 20241118 133800 33954464 375 380 380 375 217
413 20241118 133700 33873074 384 384 384 384 0
414 20241118 133600 33873074 384 382 384 382 1204
415 20241118 133500 33410782 381 381 381 381 0
416 20241118 133400 33410782 381 381 381 381 0
417 20241118 133300 33410782 381 378 385 378 26001
418 20241118 133200 23496732 377 377 377 377 0
419 20241118 133100 23496732 377 377 377 377 0
420 20241118 133000 23496732 377 377 377 377 5
421 20241118 132900 23494847 377 377 377 377 1000
422 20241118 132800 23117847 377 377 377 377 0
423 20241118 132700 23117847 377 377 377 377 1
424 20241118 132600 23117470 377 377 377 377 0
425 20241118 132500 23117470 377 377 377 377 2
426 20241118 132400 23116716 377 377 377 377 0
427 20241118 132300 23116716 377 377 377 377 0
428 20241118 132200 23116716 377 377 377 377 2
429 20241118 132100 23115962 377 377 377 377 0
430 20241118 132000 23115962 377 377 377 377 1
431 20241118 131900 23115585 377 377 377 377 0
432 20241118 131800 23115585 377 377 377 377 0
433 20241118 131700 23115585 377 377 377 377 1
434 20241118 131600 23115208 377 377 377 377 21
435 20241118 131500 23107291 377 377 377 377 0
436 20241118 131400 23107291 377 377 377 377 0
437 20241118 131300 23107291 377 377 377 377 0
438 20241118 131200 23107291 377 377 377 377 0
439 20241118 131100 23107291 377 377 377 377 0
440 20241118 131000 23107291 377 377 377 377 300
441 20241118 130900 22994191 377 377 377 377 0
442 20241118 130800 22994191 377 377 377 377 0
443 20241118 130700 22994191 377 377 377 377 3
444 20241118 130600 22993060 376 376 376 376 3300
445 20241118 130500 21752260 376 376 376 376 0
446 20241118 130400 21752260 376 376 376 376 100
447 20241118 130300 21714660 376 376 376 376 0
448 20241118 130200 21714660 376 376 376 376 0
449 20241118 130100 21714660 376 376 376 376 0
450 20241118 130000 21714660 376 376 376 376 0
451 20241118 125900 21714660 376 376 376 376 0
452 20241118 125800 21714660 376 376 376 376 0
453 20241118 125700 21714660 376 376 376 376 0
454 20241118 125600 21714660 376 376 376 376 0
455 20241118 125500 21714660 376 376 376 376 0
456 20241118 125400 21714660 376 376 376 376 0
457 20241118 125300 21714660 376 376 376 376 0
458 20241118 125200 21714660 376 376 376 376 0
459 20241118 125100 21714660 376 376 376 376 0
460 20241118 125000 21714660 376 376 376 376 0
461 20241118 124900 21714660 376 376 376 376 0
462 20241118 124800 21714660 376 376 376 376 0
463 20241118 124700 21714660 376 376 376 376 0
464 20241118 124600 21714660 376 376 376 376 0
465 20241118 124500 21714660 376 376 376 376 0
466 20241118 124400 21714660 376 376 376 376 150
467 20241118 124300 21658260 376 376 376 376 0
468 20241118 124200 21658260 376 376 376 376 0
469 20241118 124100 21658260 376 376 376 376 0
470 20241118 124000 21658260 376 376 376 376 0
471 20241118 123900 21658260 376 376 376 376 0
472 20241118 123800 21658260 376 376 376 376 0
473 20241118 123700 21658260 376 376 376 376 0
474 20241118 123600 21658260 376 376 376 376 0
475 20241118 123500 21658260 376 376 376 376 0
476 20241118 123400 21658260 376 376 376 376 0
477 20241118 123300 21658260 376 376 376 376 0
478 20241118 123200 21658260 376 376 376 376 0
479 20241118 123100 21658260 376 376 376 376 0
480 20241118 123000 21658260 376 376 376 376 0
481 20241118 122900 21658260 376 376 376 376 0
482 20241118 122800 21658260 376 376 376 376 0
483 20241118 122700 21658260 376 376 376 376 0
484 20241118 122600 21658260 376 376 376 376 0
485 20241118 122500 21658260 376 376 376 376 0
486 20241118 122400 21658260 376 376 376 376 0
487 20241118 122300 21658260 376 376 376 376 0
488 20241118 122200 21658260 376 376 376 376 0
489 20241118 122100 21658260 376 376 376 376 0
490 20241118 122000 21658260 376 376 376 376 0
491 20241118 121900 21658260 376 376 376 376 0
492 20241118 121800 21658260 376 376 376 376 0
493 20241118 121700 21658260 376 376 376 376 0
494 20241118 121600 21658260 376 376 376 376 1
495 20241118 121500 21657884 372 372 372 372 0
496 20241118 121400 21657884 372 372 372 372 0
497 20241118 121300 21657884 372 372 372 372 0
498 20241118 121200 21657884 372 372 372 372 0
499 20241118 121100 21657884 372 372 372 372 0
500 20241118 121000 21657884 372 372 372 372 0
501 20241118 120900 21657884 372 372 372 372 0
502 20241118 120800 21657884 372 372 372 372 0
503 20241118 120700 21657884 372 372 372 372 0
504 20241118 120600 21657884 372 372 372 372 0
505 20241118 120500 21657884 372 372 372 372 0
506 20241118 120400 21657884 372 372 372 372 16
507 20241118 120300 21651932 376 376 376 376 0
508 20241118 120200 21651932 376 376 376 376 0
509 20241118 120100 21651932 376 376 376 376 0
510 20241118 120000 21651932 376 376 376 376 1000
511 20241118 115900 21275932 376 376 376 376 0
512 20241118 115800 21275932 376 376 376 376 0
513 20241118 115700 21275932 376 376 376 376 0
514 20241118 115600 21275932 376 376 376 376 0
515 20241118 115500 21275932 376 376 376 376 0
516 20241118 115400 21275932 376 376 376 376 0
517 20241118 115300 21275932 376 376 376 376 0
518 20241118 115200 21275932 376 376 376 376 0
519 20241118 115100 21275932 376 376 376 376 0
520 20241118 115000 21275932 376 376 376 376 0
521 20241118 114900 21275932 376 376 376 376 0
522 20241118 114800 21275932 376 376 376 376 0
523 20241118 114700 21275932 376 376 376 376 0
524 20241118 114600 21275932 376 376 376 376 0
525 20241118 114500 21275932 376 376 376 376 0
526 20241118 114400 21275932 376 376 376 376 0
527 20241118 114300 21275932 376 376 376 376 0
528 20241118 114200 21275932 376 376 376 376 0
529 20241118 114100 21275932 376 376 376 376 0
530 20241118 114000 21275932 376 376 376 376 0
531 20241118 113900 21275932 376 376 376 376 0
532 20241118 113800 21275932 376 376 376 376 0
533 20241118 113700 21275932 376 376 376 376 0
534 20241118 113600 21275932 376 376 376 376 0
535 20241118 113500 21275932 376 376 376 376 0
536 20241118 113400 21275932 376 376 376 376 0
537 20241118 113300 21275932 376 376 376 376 0
538 20241118 113200 21275932 376 376 376 376 0
539 20241118 113100 21275932 376 376 376 376 0
540 20241118 113000 21275932 376 376 376 376 1
541 20241118 112900 21275556 371 371 371 371 0
542 20241118 112800 21275556 371 371 371 371 0
543 20241118 112700 21275556 371 371 371 371 0
544 20241118 112600 21275556 371 371 371 371 0
545 20241118 112500 21275556 371 371 371 371 0
546 20241118 112400 21275556 371 372 372 371 73
547 20241118 112300 21248471 377 377 377 377 0
548 20241118 112200 21248471 377 377 377 377 0
549 20241118 112100 21248471 377 377 377 377 0
550 20241118 112000 21248471 377 377 377 377 0
551 20241118 111900 21248471 377 377 377 377 0
552 20241118 111800 21248471 377 377 377 377 0
553 20241118 111700 21248471 377 377 377 377 0
554 20241118 111600 21248471 377 377 377 377 0
555 20241118 111500 21248471 377 371 377 371 7
556 20241118 111400 21245859 371 371 371 371 0
557 20241118 111300 21245859 371 371 371 371 1
558 20241118 111200 21245488 371 371 371 371 0
559 20241118 111100 21245488 371 371 371 371 0
560 20241118 111000 21245488 371 371 371 371 0
561 20241118 110900 21245488 371 371 371 371 0
562 20241118 110800 21245488 371 371 371 371 0
563 20241118 110700 21245488 371 371 371 371 0
564 20241118 110600 21245488 371 372 372 371 362
565 20241118 110500 21111184 373 373 373 373 0
566 20241118 110400 21111184 373 373 373 373 0
567 20241118 110300 21111184 373 373 373 373 0
568 20241118 110200 21111184 373 373 373 373 0
569 20241118 110100 21111184 373 373 373 373 0
570 20241118 110000 21111184 373 373 373 373 0
571 20241118 105900 21111184 373 374 374 373 718
572 20241118 105800 20843235 375 375 375 375 2400
573 20241118 105700 19943235 377 377 377 377 0
574 20241118 105600 19943235 377 377 377 377 300
575 20241118 105500 19830135 377 377 377 377 0
576 20241118 105400 19830135 377 377 377 377 0
577 20241118 105300 19830135 377 377 377 377 0
578 20241118 105200 19830135 377 377 377 377 0
579 20241118 105100 19830135 377 377 377 377 0
580 20241118 105000 19830135 377 373 377 373 1502
581 20241118 104900 19268397 375 375 375 375 4002
582 20241118 104800 17767647 377 377 377 377 0
583 20241118 104700 17767647 377 377 377 377 0
584 20241118 104600 17767647 377 377 377 377 1
585 20241118 104500 17767270 377 377 377 377 0
586 20241118 104400 17767270 377 377 377 377 0
587 20241118 104300 17767270 377 375 377 375 40
588 20241118 104200 17752264 377 377 377 377 0
589 20241118 104100 17752264 377 377 377 377 0
590 20241118 104000 17752264 377 377 377 377 0
591 20241118 103900 17752264 377 377 377 377 0
592 20241118 103800 17752264 377 377 377 377 0
593 20241118 103700 17752264 377 377 377 377 0
594 20241118 103600 17752264 377 377 377 377 23
595 20241118 103500 17743593 378 378 378 378 0
596 20241118 103400 17743593 378 378 378 378 0
597 20241118 103300 17743593 378 378 378 378 4
598 20241118 103200 17742081 378 378 378 378 0
599 20241118 103100 17742081 378 378 378 378 10
600 20241118 103000 17738301 378 378 378 378 0
601 20241118 102900 17738301 378 378 378 378 0
602 20241118 102800 17738301 378 378 378 378 0
603 20241118 102700 17738301 378 378 378 378 0
604 20241118 102600 17738301 378 378 378 378 0
605 20241118 102500 17738301 378 378 378 378 0
606 20241118 102400 17738301 378 378 378 378 0
607 20241118 102300 17738301 378 378 378 378 1
608 20241118 102200 17737923 377 377 377 377 0
609 20241118 102100 17737923 377 377 377 377 0
610 20241118 102000 17737923 377 377 377 377 0
611 20241118 101900 17737923 377 377 377 377 24
612 20241118 101800 17728875 377 377 377 377 1
613 20241118 101700 17728498 375 375 377 375 1730
614 20241118 101600 17078348 377 377 377 377 0
615 20241118 101500 17078348 377 377 377 377 4
616 20241118 101400 17076840 377 377 377 377 0
617 20241118 101300 17076840 377 377 377 377 0
618 20241118 101200 17076840 377 377 377 377 0
619 20241118 101100 17076840 377 377 377 377 0
620 20241118 101000 17076840 377 377 377 377 500
621 20241118 100900 16888340 377 375 377 375 139
622 20241118 100800 16836179 375 375 375 375 0
623 20241118 100700 16836179 375 375 375 375 3257
624 20241118 100600 15614804 375 371 375 371 2473
625 20241118 100500 14689032 372 372 372 372 0
626 20241118 100400 14689032 372 372 372 372 1
627 20241118 100300 14688660 371 372 372 371 31
628 20241118 100200 14677130 371 370 371 370 9185
629 20241118 100100 11272531 369 369 369 369 16
630 20241118 100000 11266627 370 370 370 370 7
631 20241118 095900 11264037 370 369 370 369 136
632 20241118 095800 11213852 369 369 369 369 1
633 20241118 095700 11213483 367 367 367 367 0
634 20241118 095600 11213483 367 367 367 367 99
635 20241118 095500 11177150 367 367 367 367 0
636 20241118 095400 11177150 367 367 367 367 0
637 20241118 095300 11177150 367 367 367 367 0
638 20241118 095200 11177150 367 367 367 367 0
639 20241118 095100 11177150 367 367 367 367 124
640 20241118 095000 11131642 369 369 369 369 0
641 20241118 094900 11131642 369 369 369 369 0
642 20241118 094800 11131642 369 369 369 369 3
643 20241118 094700 11130535 369 369 369 369 2
644 20241118 094600 11129797 369 369 369 369 1
645 20241118 094500 11129428 368 368 368 368 64
646 20241118 094400 11105876 368 368 368 368 0
647 20241118 094300 11105876 368 368 368 368 16
648 20241118 094200 11099988 368 368 368 368 20
649 20241118 094100 11092628 370 370 370 370 0
650 20241118 094000 11092628 370 370 370 370 0
651 20241118 093900 11092628 370 367 370 367 56
652 20241118 093800 11072072 367 367 367 367 802
653 20241118 093700 10777738 367 367 367 367 1
654 20241118 093600 10777371 367 367 367 367 0
655 20241118 093500 10777371 367 367 367 367 173
656 20241118 093400 10713880 371 371 371 371 5
657 20241118 093300 10712025 371 371 371 371 0
658 20241118 093200 10712025 371 371 371 371 0
659 20241118 093100 10712025 371 371 371 371 1
660 20241118 093000 10711654 370 370 370 370 1088
661 20241118 092900 10309094 371 371 371 371 0
662 20241118 092800 10309094 371 370 371 370 33
663 20241118 092700 10296878 372 370 372 370 11
664 20241118 092600 10292804 369 369 369 369 1215
665 20241118 092500 9844469 367 367 367 367 2949
666 20241118 092400 8762186 367 367 367 367 100
667 20241118 092300 8725486 367 365 367 365 2232
668 20241118 092200 7908305 366 365 366 365 1027
669 20241118 092100 7533123 366 366 366 366 0
670 20241118 092000 7533123 366 365 366 365 7965
671 20241118 091900 4625872 365 365 365 365 574
672 20241118 091800 4416362 365 363 365 363 5000
673 20241118 091700 2594383 363 363 363 363 5
674 20241118 091600 2592568 363 363 363 363 6
675 20241118 091500 2590390 363 363 363 363 0
676 20241118 091400 2590390 363 363 363 363 0
677 20241118 091300 2590390 363 361 363 360 1406
678 20241118 091200 2083427 360 360 360 360 0
679 20241118 091100 2083427 360 360 360 360 0
680 20241118 091000 2083427 360 360 360 360 0
681 20241118 090900 2083427 360 360 360 360 0
682 20241118 090800 2083427 360 360 360 360 527
683 20241118 090700 1893707 360 360 360 360 2
684 20241118 090600 1892987 360 360 360 360 1066
685 20241118 090500 1509227 364 364 364 364 33
686 20241118 090400 1497215 364 363 364 363 400
687 20241118 090300 1351805 360 360 360 360 0
688 20241118 090200 1351805 360 364 364 360 923
689 20241118 090100 1017231 364 366 366 363 1859
690 20241118 090000 339842 367 367 367 367 926