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

600
014470/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185800,407034324,1602,1602,1602,1602,4464
20241118,185700,407034324,1602,1602,1602,1602,0
20241118,185600,407034324,1602,1602,1602,1602,0
20241118,185500,407034324,1602,1602,1602,1602,0
20241118,185400,407034324,1602,1602,1602,1602,0
20241118,185300,407034324,1602,1602,1602,1602,0
20241118,185200,407034324,1602,1602,1602,1602,0
20241118,185100,407034324,1602,1602,1602,1602,0
20241118,185000,407034324,1602,1602,1602,1602,0
20241118,184900,407034324,1602,1602,1602,1602,0
20241118,184800,407034324,1602,1602,1602,1602,0
20241118,184700,407034324,1602,1602,1602,1602,0
20241118,184600,407034324,1602,1602,1602,1602,0
20241118,184500,407034324,1602,1602,1602,1602,0
20241118,184400,407034324,1602,1602,1602,1602,0
20241118,184300,407034324,1602,1602,1602,1602,0
20241118,184200,407034324,1602,1602,1602,1602,0
20241118,184100,407034324,1602,1602,1602,1602,0
20241118,184000,407034324,1602,1602,1602,1602,0
20241118,183900,407034324,1602,1602,1602,1602,0
20241118,183800,407034324,1602,1602,1602,1602,0
20241118,183700,407034324,1602,1602,1602,1602,0
20241118,183600,407034324,1602,1602,1602,1602,0
20241118,183500,407034324,1602,1602,1602,1602,0
20241118,183400,407034324,1602,1602,1602,1602,0
20241118,183300,407034324,1602,1602,1602,1602,0
20241118,183200,407034324,1602,1602,1602,1602,0
20241118,183100,407034324,1602,1602,1602,1602,0
20241118,183000,407034324,1602,1602,1602,1602,0
20241118,182900,407034324,1602,1602,1602,1602,0
20241118,182800,407034324,1602,1602,1602,1602,4464
20241118,182700,407034324,1602,1602,1602,1602,0
20241118,182600,407034324,1602,1602,1602,1602,0
20241118,182500,407034324,1602,1602,1602,1602,0
20241118,182400,407034324,1602,1602,1602,1602,0
20241118,182300,407034324,1602,1602,1602,1602,0
20241118,182200,407034324,1602,1602,1602,1602,0
20241118,182100,407034324,1602,1602,1602,1602,0
20241118,182000,407034324,1602,1602,1602,1602,0
20241118,181900,407034324,1602,1602,1602,1602,0
20241118,181800,407034324,1602,1602,1602,1602,0
20241118,181700,407034324,1602,1602,1602,1602,0
20241118,181600,407034324,1602,1602,1602,1602,0
20241118,181500,407034324,1602,1602,1602,1602,0
20241118,181400,407034324,1602,1602,1602,1602,0
20241118,181300,407034324,1602,1602,1602,1602,0
20241118,181200,407034324,1602,1602,1602,1602,0
20241118,181100,407034324,1602,1602,1602,1602,0
20241118,181000,407034324,1602,1602,1602,1602,0
20241118,180900,407034324,1602,1602,1602,1602,0
20241118,180800,407034324,1602,1602,1602,1602,0
20241118,180700,407034324,1602,1602,1602,1602,0
20241118,180600,407034324,1602,1602,1602,1602,0
20241118,180500,407034324,1602,1602,1602,1602,0
20241118,180400,407034324,1602,1602,1602,1602,0
20241118,180300,407034324,1602,1602,1602,1602,0
20241118,180200,407034324,1602,1602,1602,1602,0
20241118,180100,407034324,1602,1602,1602,1602,0
20241118,180000,407034324,1602,1602,1602,1602,0
20241118,175900,407034324,1602,1602,1602,1602,0
20241118,175800,407034324,1602,1602,1602,1602,4464
20241118,175700,407034324,1602,1602,1602,1602,0
20241118,175600,407034324,1602,1602,1602,1602,0
20241118,175500,407034324,1602,1602,1602,1602,0
20241118,175400,407034324,1602,1602,1602,1602,0
20241118,175300,407034324,1602,1602,1602,1602,0
20241118,175200,407034324,1602,1602,1602,1602,0
20241118,175100,407034324,1602,1602,1602,1602,0
20241118,175000,407034324,1602,1602,1602,1602,0
20241118,174900,407034324,1602,1602,1602,1602,0
20241118,174800,407034324,1602,1602,1602,1602,0
20241118,174700,407034324,1602,1602,1602,1602,0
20241118,174600,407034324,1602,1602,1602,1602,0
20241118,174500,407034324,1602,1602,1602,1602,0
20241118,174400,407034324,1602,1602,1602,1602,0
20241118,174300,407034324,1602,1602,1602,1602,0
20241118,174200,407034324,1602,1602,1602,1602,0
20241118,174100,407034324,1602,1602,1602,1602,0
20241118,174000,407034324,1602,1602,1602,1602,0
20241118,173900,407034324,1602,1602,1602,1602,0
20241118,173800,407034324,1602,1602,1602,1602,0
20241118,173700,407034324,1602,1602,1602,1602,0
20241118,173600,407034324,1602,1602,1602,1602,0
20241118,173500,407034324,1602,1602,1602,1602,0
20241118,173400,407034324,1602,1602,1602,1602,0
20241118,173300,407034324,1602,1602,1602,1602,0
20241118,173200,407034324,1602,1602,1602,1602,0
20241118,173100,407034324,1602,1602,1602,1602,0
20241118,173000,407034324,1602,1602,1602,1602,0
20241118,172900,407034324,1602,1602,1602,1602,0
20241118,172800,407034324,1602,1602,1602,1602,4464
20241118,172700,407034324,1602,1602,1602,1602,0
20241118,172600,407034324,1602,1602,1602,1602,0
20241118,172500,407034324,1602,1602,1602,1602,0
20241118,172400,407034324,1602,1602,1602,1602,0
20241118,172300,407034324,1602,1602,1602,1602,0
20241118,172200,407034324,1602,1602,1602,1602,0
20241118,172100,407034324,1602,1602,1602,1602,0
20241118,172000,407034324,1602,1602,1602,1602,0
20241118,171900,407034324,1602,1602,1602,1602,0
20241118,171800,407034324,1602,1602,1602,1602,0
20241118,171700,407034324,1602,1602,1602,1602,0
20241118,171600,407034324,1602,1602,1602,1602,0
20241118,171500,407034324,1602,1602,1602,1602,0
20241118,171400,407034324,1602,1602,1602,1602,0
20241118,171300,407034324,1602,1602,1602,1602,0
20241118,171200,407034324,1602,1602,1602,1602,0
20241118,171100,407034324,1602,1602,1602,1602,0
20241118,171000,407034324,1602,1602,1602,1602,0
20241118,170900,407034324,1602,1602,1602,1602,0
20241118,170800,407034324,1602,1602,1602,1602,0
20241118,170700,407034324,1602,1602,1602,1602,0
20241118,170600,407034324,1602,1602,1602,1602,0
20241118,170500,407034324,1602,1602,1602,1602,0
20241118,170400,407034324,1602,1602,1602,1602,0
20241118,170300,407034324,1602,1602,1602,1602,0
20241118,170200,407034324,1602,1602,1602,1602,0
20241118,170100,407034324,1602,1602,1602,1602,0
20241118,170000,407034324,1602,1602,1602,1602,0
20241118,165900,407034324,1602,1602,1602,1602,0
20241118,165800,407034324,1602,1602,1602,1602,4464
20241118,165700,407034324,1602,1602,1602,1602,0
20241118,165600,407034324,1602,1602,1602,1602,0
20241118,165500,407034324,1602,1602,1602,1602,0
20241118,165400,407034324,1602,1602,1602,1602,0
20241118,165300,407034324,1602,1602,1602,1602,0
20241118,165200,407034324,1602,1602,1602,1602,0
20241118,165100,407034324,1602,1602,1602,1602,0
20241118,165000,407034324,1602,1602,1602,1602,0
20241118,164900,407034324,1602,1602,1602,1602,0
20241118,164800,407034324,1602,1602,1602,1602,0
20241118,164700,407034324,1602,1602,1602,1602,0
20241118,164600,407034324,1602,1602,1602,1602,0
20241118,164500,407034324,1602,1602,1602,1602,0
20241118,164400,407034324,1602,1602,1602,1602,0
20241118,164300,407034324,1602,1602,1602,1602,0
20241118,164200,407034324,1602,1602,1602,1602,0
20241118,164100,407034324,1602,1602,1602,1602,0
20241118,164000,407034324,1602,1602,1602,1602,0
20241118,163900,407034324,1602,1602,1602,1602,0
20241118,163800,407034324,1602,1602,1602,1602,0
20241118,163700,407034324,1602,1602,1602,1602,0
20241118,163600,407034324,1602,1602,1602,1602,0
20241118,163500,407034324,1602,1602,1602,1602,0
20241118,163400,407034324,1602,1602,1602,1602,0
20241118,163300,407034324,1602,1602,1602,1602,0
20241118,163200,407034324,1602,1602,1602,1602,0
20241118,163100,407034324,1602,1602,1602,1602,0
20241118,163000,407034324,1602,1602,1602,1602,0
20241118,162900,407034324,1602,1602,1602,1602,0
20241118,162800,407034324,1602,1602,1602,1602,4464
20241118,162700,407034324,1602,1602,1602,1602,0
20241118,162600,407034324,1602,1602,1602,1602,0
20241118,162500,407034324,1602,1602,1602,1602,0
20241118,162400,407034324,1602,1602,1602,1602,0
20241118,162300,407034324,1602,1602,1602,1602,0
20241118,162200,407034324,1602,1602,1602,1602,0
20241118,162100,407034324,1602,1602,1602,1602,0
20241118,162000,407034324,1602,1602,1602,1602,0
20241118,161900,407034324,1602,1602,1602,1602,0
20241118,161800,407034324,1602,1602,1602,1602,0
20241118,161700,407034324,1602,1602,1602,1602,0
20241118,161600,407034324,1602,1602,1602,1602,0
20241118,161500,407034324,1602,1602,1602,1602,0
20241118,161400,407034324,1602,1602,1602,1602,0
20241118,161300,407034324,1602,1602,1602,1602,0
20241118,161200,407034324,1602,1602,1602,1602,0
20241118,161100,407034324,1602,1602,1602,1602,0
20241118,161000,407034324,1602,1602,1602,1602,0
20241118,160900,407034324,1602,1602,1602,1602,0
20241118,160800,407034324,1602,1602,1602,1602,0
20241118,160700,407034324,1602,1602,1602,1602,0
20241118,160600,407034324,1602,1602,1602,1602,0
20241118,160500,407034324,1602,1602,1602,1602,0
20241118,160400,407034324,1602,1602,1602,1602,0
20241118,160300,407034324,1602,1602,1602,1602,0
20241118,160200,407034324,1602,1602,1602,1602,0
20241118,160100,407034324,1602,1602,1602,1602,0
20241118,160000,407034324,1602,1602,1602,1602,0
20241118,155900,407034324,1602,1602,1602,1602,0
20241118,155800,407034324,1602,1602,1602,1602,4464
20241118,155700,407034324,1602,1602,1602,1602,0
20241118,155600,407034324,1602,1602,1602,1602,0
20241118,155500,407034324,1602,1602,1602,1602,0
20241118,155400,407034324,1602,1602,1602,1602,0
20241118,155300,407034324,1602,1602,1602,1602,0
20241118,155200,407034324,1602,1602,1602,1602,0
20241118,155100,407034324,1602,1602,1602,1602,0
20241118,155000,407034324,1602,1602,1602,1602,0
20241118,154900,407034324,1602,1602,1602,1602,0
20241118,154800,407034324,1602,1602,1602,1602,0
20241118,154700,407034324,1602,1602,1602,1602,0
20241118,154600,407034324,1602,1602,1602,1602,0
20241118,154500,407034324,1602,1602,1602,1602,0
20241118,154400,407034324,1602,1602,1602,1602,0
20241118,154300,407034324,1602,1602,1602,1602,0
20241118,154200,407034324,1602,1602,1602,1602,0
20241118,154100,407034324,1602,1602,1602,1602,0
20241118,154000,407034324,1602,1602,1602,1602,0
20241118,153900,407034324,1602,1602,1602,1602,0
20241118,153800,407034324,1602,1602,1602,1602,0
20241118,153700,407034324,1602,1602,1602,1602,0
20241118,153600,407034324,1602,1602,1602,1602,0
20241118,153500,407034324,1602,1602,1602,1602,0
20241118,153400,407034324,1602,1602,1602,1602,0
20241118,153300,407034324,1602,1602,1602,1602,0
20241118,153200,407034324,1602,1602,1602,1602,0
20241118,153100,407034324,1602,1602,1602,1602,0
20241118,153000,407034324,1602,1602,1602,1602,4464
20241118,152900,399882996,1591,1591,1591,1591,0
20241118,152800,399882996,1591,1591,1591,1591,0
20241118,152700,399882996,1591,1591,1591,1591,0
20241118,152600,399882996,1591,1591,1591,1591,0
20241118,152500,399882996,1591,1591,1591,1591,0
20241118,152400,399882996,1591,1591,1591,1591,0
20241118,152300,399882996,1591,1591,1591,1591,0
20241118,152200,399882996,1591,1591,1591,1591,0
20241118,152100,399882996,1591,1591,1591,1591,0
20241118,152000,399882996,1591,1591,1591,1591,0
20241118,151900,399882996,1591,1591,1591,1591,0
20241118,151800,399882996,1591,1591,1591,1591,0
20241118,151700,399882996,1591,1591,1591,1591,5
20241118,151600,399875041,1583,1583,1583,1583,1
20241118,151500,399873458,1592,1592,1592,1592,0
20241118,151400,399873458,1592,1592,1592,1592,1
20241118,151300,399871866,1580,1584,1584,1580,7081
20241118,151200,388679897,1583,1583,1583,1582,93
20241118,151100,388532679,1583,1584,1584,1583,2808
20241118,151000,384087257,1584,1587,1587,1584,2795
20241118,150900,379656559,1587,1587,1587,1587,0
20241118,150800,379656559,1587,1587,1587,1587,1
20241118,150700,379654972,1594,1594,1594,1594,0
20241118,150600,379654972,1594,1594,1594,1594,0
20241118,150500,379654972,1594,1594,1594,1594,0
20241118,150400,379654972,1594,1587,1594,1587,261
20241118,150300,379240758,1588,1589,1589,1588,1337
20241118,150200,377117524,1589,1595,1595,1589,311
20241118,150100,376623279,1595,1595,1595,1595,1
20241118,150000,376621684,1595,1595,1595,1595,0
20241118,145900,376621684,1595,1595,1595,1595,0
20241118,145800,376621684,1595,1595,1595,1595,0
20241118,145700,376621684,1595,1589,1595,1589,21
20241118,145600,376588309,1589,1589,1589,1589,1
20241118,145500,376586720,1596,1596,1596,1596,0
20241118,145400,376586720,1596,1596,1596,1596,0
20241118,145300,376586720,1596,1596,1596,1596,0
20241118,145200,376586720,1596,1596,1596,1596,98
20241118,145100,376430312,1589,1591,1591,1589,219
20241118,145000,376082285,1591,1591,1591,1591,4
20241118,144900,376075921,1596,1596,1596,1596,0
20241118,144800,376075921,1596,1596,1596,1596,0
20241118,144700,376075921,1596,1596,1596,1596,1
20241118,144600,376074325,1591,1596,1596,1591,6
20241118,144500,376064774,1596,1596,1596,1596,1
20241118,144400,376063178,1591,1596,1596,1591,11
20241118,144300,376045672,1589,1591,1591,1589,1645
20241118,144200,373429331,1590,1590,1590,1590,0
20241118,144100,373429331,1590,1596,1596,1590,800
20241118,144000,372157084,1596,1596,1596,1596,0
20241118,143900,372157084,1596,1596,1596,1596,300
20241118,143800,371678284,1600,1600,1600,1600,0
20241118,143700,371678284,1600,1600,1600,1600,0
20241118,143600,371678284,1600,1600,1600,1600,0
20241118,143500,371678284,1600,1600,1600,1600,0
20241118,143400,371678284,1600,1600,1600,1600,1
20241118,143300,371676684,1590,1590,1590,1590,0
20241118,143200,371676684,1590,1590,1590,1590,0
20241118,143100,371676684,1590,1596,1596,1590,7128
20241118,143000,360332048,1596,1596,1596,1596,0
20241118,142900,360332048,1596,1596,1596,1596,0
20241118,142800,360332048,1596,1596,1596,1596,0
20241118,142700,360332048,1596,1596,1596,1596,0
20241118,142600,360332048,1596,1596,1596,1596,0
20241118,142500,360332048,1596,1596,1596,1596,0
20241118,142400,360332048,1596,1596,1596,1596,0
20241118,142300,360332048,1596,1596,1596,1596,0
20241118,142200,360332048,1596,1596,1596,1596,0
20241118,142100,360332048,1596,1596,1596,1596,0
20241118,142000,360332048,1596,1596,1596,1596,0
20241118,141900,360332048,1596,1596,1596,1596,10
20241118,141800,360316088,1600,1600,1600,1600,0
20241118,141700,360316088,1600,1600,1600,1600,0
20241118,141600,360316088,1600,1600,1600,1600,0
20241118,141500,360316088,1600,1600,1600,1600,0
20241118,141400,360316088,1600,1600,1600,1600,0
20241118,141300,360316088,1600,1600,1600,1600,130
20241118,141200,360108088,1601,1601,1601,1601,0
20241118,141100,360108088,1601,1601,1601,1601,23
20241118,141000,360071265,1602,1602,1602,1602,46
20241118,140900,359997573,1603,1603,1603,1603,0
20241118,140800,359997573,1603,1603,1603,1603,0
20241118,140700,359997573,1603,1603,1603,1603,352
20241118,140600,359433317,1603,1603,1603,1602,1055
20241118,140500,357743065,1603,1603,1603,1603,900
20241118,140400,356300365,1609,1609,1609,1609,0
20241118,140300,356300365,1609,1609,1609,1609,0
20241118,140200,356300365,1609,1609,1609,1609,0
20241118,140100,356300365,1609,1609,1609,1609,0
20241118,140000,356300365,1609,1609,1609,1609,0
20241118,135900,356300365,1609,1609,1609,1609,2
20241118,135800,356297147,1609,1609,1609,1609,62
20241118,135700,356197389,1609,1609,1609,1609,182
20241118,135600,355904551,1603,1603,1603,1603,270
20241118,135500,355471741,1610,1610,1610,1610,0
20241118,135400,355471741,1610,1604,1610,1602,919
20241118,135300,353998031,1609,1609,1609,1609,0
20241118,135200,353998031,1609,1609,1609,1609,10
20241118,135100,353981941,1610,1610,1610,1610,0
20241118,135000,353981941,1610,1610,1610,1610,10
20241118,134900,353965841,1603,1609,1609,1603,531
20241118,134800,353114462,1610,1610,1610,1610,0
20241118,134700,353114462,1610,1610,1610,1610,0
20241118,134600,353114462,1610,1609,1610,1609,250
20241118,134500,352711982,1603,1603,1603,1603,0
20241118,134400,352711982,1603,1603,1603,1603,0
20241118,134300,352711982,1603,1603,1603,1603,0
20241118,134200,352711982,1603,1603,1603,1603,0
20241118,134100,352711982,1603,1603,1603,1603,0
20241118,134000,352711982,1603,1603,1603,1603,2
20241118,133900,352708776,1605,1605,1605,1605,0
20241118,133800,352708776,1605,1610,1610,1605,1291
20241118,133700,350636716,1605,1605,1605,1605,0
20241118,133600,350636716,1605,1605,1605,1605,2047
20241118,133500,347351281,1605,1605,1605,1605,312
20241118,133400,346850521,1605,1605,1605,1605,0
20241118,133300,346850521,1605,1605,1605,1605,0
20241118,133200,346850521,1605,1605,1605,1605,0
20241118,133100,346850521,1605,1605,1605,1605,10
20241118,133000,346834471,1605,1605,1605,1605,0
20241118,132900,346834471,1605,1601,1605,1601,151
20241118,132800,346592716,1601,1600,1601,1600,77
20241118,132700,346469456,1601,1600,1601,1600,370
20241118,132600,345877366,1600,1600,1600,1600,500
20241118,132500,345077366,1600,1600,1600,1600,10001
20241118,132400,329075766,1594,1594,1594,1594,0
20241118,132300,329075766,1594,1594,1594,1594,14
20241118,132200,329053450,1594,1594,1594,1594,36
20241118,132100,328996066,1594,1594,1594,1594,250
20241118,132000,328597566,1594,1594,1594,1594,0
20241118,131900,328597566,1594,1594,1594,1594,0
20241118,131800,328597566,1594,1594,1594,1594,0
20241118,131700,328597566,1594,1594,1594,1594,24
20241118,131600,328559310,1600,1600,1600,1600,0
20241118,131500,328559310,1600,1600,1600,1600,93
20241118,131400,328410510,1600,1600,1600,1600,0
20241118,131300,328410510,1600,1594,1600,1594,2
20241118,131200,328407316,1594,1594,1594,1594,0
20241118,131100,328407316,1594,1594,1594,1594,0
20241118,131000,328407316,1594,1594,1594,1594,0
20241118,130900,328407316,1594,1594,1594,1594,0
20241118,130800,328407316,1594,1595,1595,1594,87
20241118,130700,328268552,1600,1600,1600,1600,0
20241118,130600,328268552,1600,1600,1600,1600,100
20241118,130500,328108552,1600,1600,1600,1600,0
20241118,130400,328108552,1600,1600,1600,1600,1
20241118,130300,328106952,1599,1599,1599,1599,20
20241118,130200,328074972,1599,1599,1599,1599,0
20241118,130100,328074972,1599,1599,1599,1599,0
20241118,130000,328074972,1599,1599,1599,1599,0
20241118,125900,328074972,1599,1599,1599,1599,10
20241118,125800,328058982,1599,1599,1599,1599,0
20241118,125700,328058982,1599,1599,1599,1599,0
20241118,125600,328058982,1599,1599,1599,1599,627
20241118,125500,327056409,1593,1593,1593,1593,30
20241118,125400,327008619,1599,1599,1599,1599,50
20241118,125300,326928669,1593,1593,1593,1593,35
20241118,125200,326872914,1593,1599,1599,1593,22381
20241118,125100,291121151,1600,1600,1600,1600,0
20241118,125000,291121151,1600,1600,1600,1600,0
20241118,124900,291121151,1600,1600,1600,1600,0
20241118,124800,291121151,1600,1600,1600,1600,2
20241118,124700,291117951,1600,1600,1600,1600,100
20241118,124600,290957951,1600,1600,1600,1600,0
20241118,124500,290957951,1600,1600,1600,1600,11
20241118,124400,290940351,1600,1600,1600,1600,0
20241118,124300,290940351,1600,1600,1600,1600,1
20241118,124200,290938751,1600,1600,1600,1600,0
20241118,124100,290938751,1600,1600,1600,1600,0
20241118,124000,290938751,1600,1600,1600,1600,0
20241118,123900,290938751,1600,1600,1600,1600,0
20241118,123800,290938751,1600,1600,1600,1600,0
20241118,123700,290938751,1600,1600,1600,1600,0
20241118,123600,290938751,1600,1600,1600,1600,1000
20241118,123500,289338751,1599,1599,1599,1599,243
20241118,123400,288950194,1599,1599,1599,1599,0
20241118,123300,288950194,1599,1599,1599,1599,0
20241118,123200,288950194,1599,1599,1599,1599,0
20241118,123100,288950194,1599,1599,1599,1599,59
20241118,123000,288855853,1599,1599,1599,1599,0
20241118,122900,288855853,1599,1599,1599,1599,0
20241118,122800,288855853,1599,1599,1599,1599,1
20241118,122700,288854254,1602,1602,1602,1602,0
20241118,122600,288854254,1602,1602,1602,1602,1
20241118,122500,288852652,1599,1599,1599,1599,0
20241118,122400,288852652,1599,1599,1599,1599,0
20241118,122300,288852652,1599,1599,1599,1599,180
20241118,122200,288564832,1606,1606,1606,1606,1
20241118,122100,288563226,1598,1598,1598,1598,0
20241118,122000,288563226,1598,1599,1599,1598,700
20241118,121900,287444608,1598,1598,1598,1598,0
20241118,121800,287444608,1598,1599,1599,1598,1000
20241118,121700,285846118,1599,1601,1601,1599,2600
20241118,121600,281687464,1600,1600,1600,1600,0
20241118,121500,281687464,1600,1600,1600,1600,0
20241118,121400,281687464,1600,1600,1600,1600,1
20241118,121300,281685864,1611,1611,1611,1611,2
20241118,121200,281682642,1600,1600,1600,1600,0
20241118,121100,281682642,1600,1600,1600,1600,0
20241118,121000,281682642,1600,1600,1600,1600,200
20241118,120900,281362642,1600,1600,1600,1600,200
20241118,120800,281042642,1600,1600,1600,1600,0
20241118,120700,281042642,1600,1600,1600,1600,0
20241118,120600,281042642,1600,1600,1600,1600,40
20241118,120500,280978642,1602,1602,1602,1602,0
20241118,120400,280978642,1602,1602,1602,1602,0
20241118,120300,280978642,1602,1602,1602,1602,0
20241118,120200,280978642,1602,1602,1602,1602,0
20241118,120100,280978642,1602,1602,1602,1602,45
20241118,120000,280906552,1602,1602,1602,1602,0
20241118,115900,280906552,1602,1603,1603,1602,320
20241118,115800,280393806,1610,1610,1610,1610,0
20241118,115700,280393806,1610,1610,1610,1610,0
20241118,115600,280393806,1610,1610,1610,1610,3100
20241118,115500,275402806,1610,1610,1610,1610,0
20241118,115400,275402806,1610,1610,1610,1610,0
20241118,115300,275402806,1610,1610,1610,1610,0
20241118,115200,275402806,1610,1610,1610,1610,0
20241118,115100,275402806,1610,1610,1610,1610,0
20241118,115000,275402806,1610,1610,1610,1610,0
20241118,114900,275402806,1610,1610,1610,1610,0
20241118,114800,275402806,1610,1610,1610,1610,0
20241118,114700,275402806,1610,1610,1610,1610,0
20241118,114600,275402806,1610,1610,1610,1610,300
20241118,114500,274919806,1610,1610,1610,1610,0
20241118,114400,274919806,1610,1610,1610,1610,1
20241118,114300,274918196,1602,1602,1602,1602,0
20241118,114200,274918196,1602,1602,1602,1602,0
20241118,114100,274918196,1602,1602,1602,1602,0
20241118,114000,274918196,1602,1602,1602,1602,0
20241118,113900,274918196,1602,1602,1602,1602,16
20241118,113800,274892564,1609,1609,1609,1609,0
20241118,113700,274892564,1609,1609,1609,1609,0
20241118,113600,274892564,1609,1609,1609,1609,0
20241118,113500,274892564,1609,1609,1609,1609,0
20241118,113400,274892564,1609,1609,1609,1609,150
20241118,113300,274651214,1609,1609,1609,1609,0
20241118,113200,274651214,1609,1609,1609,1609,10
20241118,113100,274635124,1609,1609,1609,1609,2
20241118,113000,274631906,1609,1609,1609,1609,0
20241118,112900,274631906,1609,1609,1609,1609,0
20241118,112800,274631906,1609,1609,1609,1609,5
20241118,112700,274623861,1609,1609,1609,1609,0
20241118,112600,274623861,1609,1609,1609,1609,0
20241118,112500,274623861,1609,1600,1609,1599,5023
20241118,112400,266591370,1601,1601,1601,1601,3120
20241118,112300,261596250,1600,1600,1600,1600,0
20241118,112200,261596250,1600,1600,1600,1600,184
20241118,112100,261301850,1601,1604,1604,1601,1850
20241118,112000,258338862,1604,1604,1604,1604,0
20241118,111900,258338862,1604,1604,1604,1604,0
20241118,111800,258338862,1604,1607,1607,1604,31
20241118,111700,258289108,1608,1608,1608,1608,2
20241118,111600,258285892,1611,1611,1611,1611,0
20241118,111500,258285892,1611,1610,1611,1610,121
20241118,111400,258090981,1611,1611,1611,1611,0
20241118,111300,258090981,1611,1611,1611,1611,0
20241118,111200,258090981,1611,1611,1611,1611,0
20241118,111100,258090981,1611,1610,1611,1610,7
20241118,111000,258079710,1603,1603,1603,1603,0
20241118,110900,258079710,1603,1603,1603,1603,273
20241118,110800,257642091,1603,1604,1604,1603,227
20241118,110700,257278180,1604,1604,1604,1604,61
20241118,110600,257180336,1603,1603,1603,1603,1
20241118,110500,257178733,1613,1613,1613,1613,0
20241118,110400,257178733,1613,1613,1613,1613,0
20241118,110300,257178733,1613,1613,1613,1613,0
20241118,110200,257178733,1613,1613,1613,1613,0
20241118,110100,257178733,1613,1604,1613,1604,9487
20241118,110000,241961576,1605,1607,1607,1605,2059
20241118,105900,238655597,1608,1614,1614,1608,105
20241118,105800,238486751,1609,1609,1609,1609,0
20241118,105700,238486751,1609,1609,1609,1609,0
20241118,105600,238486751,1609,1609,1609,1609,422
20241118,105500,237807753,1616,1609,1616,1609,1585
20241118,105400,235257460,1609,1609,1609,1609,0
20241118,105300,235257460,1609,1610,1610,1609,94
20241118,105200,235106213,1610,1610,1610,1610,1021
20241118,105100,233462403,1615,1615,1615,1615,5
20241118,105000,233454328,1610,1611,1611,1610,95
20241118,104900,233301299,1611,1611,1611,1611,556
20241118,104800,232405583,1611,1611,1611,1611,100
20241118,104700,232244483,1611,1611,1611,1611,189
20241118,104600,231940004,1612,1613,1615,1612,1298
20241118,104500,229846725,1613,1613,1613,1613,363
20241118,104400,229261206,1629,1629,1629,1629,0
20241118,104300,229261206,1629,1623,1629,1623,963
20241118,104200,227694530,1620,1620,1620,1620,10
20241118,104100,227678330,1620,1619,1620,1619,1000
20241118,104000,226058340,1623,1623,1623,1623,0
20241118,103900,226058340,1623,1623,1623,1623,0
20241118,103800,226058340,1623,1623,1623,1623,4
20241118,103700,226051848,1612,1612,1612,1612,0
20241118,103600,226051848,1612,1623,1623,1612,2
20241118,103500,226048613,1622,1622,1622,1622,0
20241118,103400,226048613,1622,1618,1622,1618,191
20241118,103300,225738961,1610,1610,1610,1610,1
20241118,103200,225737351,1621,1621,1621,1621,0
20241118,103100,225737351,1621,1609,1621,1609,973
20241118,103000,224165326,1614,1614,1614,1614,1433
20241118,102900,221852464,1614,1614,1614,1614,20
20241118,102800,221820184,1614,1614,1614,1614,0
20241118,102700,221820184,1614,1614,1614,1614,1
20241118,102600,221818570,1611,1611,1611,1611,0
20241118,102500,221818570,1611,1611,1611,1611,988
20241118,102400,220226902,1611,1611,1611,1611,0
20241118,102300,220226902,1611,1611,1611,1611,0
20241118,102200,220226902,1611,1611,1611,1610,2049
20241118,102100,216926179,1614,1614,1614,1614,400
20241118,102000,216280579,1614,1611,1614,1611,2
20241118,101900,216277354,1611,1614,1614,1611,89
20241118,101800,216133905,1613,1613,1613,1613,9
20241118,101700,216119388,1613,1613,1613,1613,11
20241118,101600,216101645,1614,1614,1614,1614,202
20241118,101500,215775617,1618,1615,1618,1614,1105
20241118,101400,213992039,1614,1614,1614,1614,0
20241118,101300,213992039,1614,1614,1614,1614,0
20241118,101200,213992039,1614,1614,1619,1614,1107
20241118,101100,212204866,1619,1618,1619,1618,485
20241118,101000,211420135,1618,1618,1618,1615,408
20241118,100900,210760177,1618,1618,1619,1618,505
20241118,100800,209943082,1615,1618,1618,1615,2
20241118,100700,209939849,1619,1619,1619,1619,0
20241118,100600,209939849,1619,1619,1619,1619,0
20241118,100500,209939849,1619,1610,1619,1610,1819
20241118,100400,207010981,1615,1615,1615,1615,1
20241118,100300,207009366,1615,1614,1615,1610,19
20241118,100200,206978702,1613,1610,1613,1610,2546
20241118,100100,202876524,1610,1610,1610,1610,0
20241118,100000,202876524,1610,1610,1610,1610,1
20241118,095900,202874914,1608,1608,1608,1608,25
20241118,095800,202834714,1608,1601,1609,1601,576
20241118,095700,201908413,1601,1610,1610,1601,214
20241118,095600,201563936,1612,1612,1612,1612,62
20241118,095500,201463992,1612,1612,1612,1612,58
20241118,095400,201370496,1613,1613,1613,1613,412
20241118,095300,200705940,1613,1610,1613,1610,2052
20241118,095200,197402090,1599,1612,1612,1599,6246
20241118,095100,187407757,1604,1605,1605,1604,199
20241118,095000,187088506,1604,1604,1604,1604,5
20241118,094900,187080486,1611,1611,1611,1611,5
20241118,094800,187072431,1612,1611,1612,1611,40
20241118,094700,187007965,1612,1611,1612,1611,12
20241118,094600,186988631,1612,1612,1612,1612,1
20241118,094500,186987019,1613,1609,1613,1609,880
20241118,094400,185568435,1609,1608,1609,1608,320
20241118,094300,185053605,1609,1601,1609,1601,62
20241118,094200,184954328,1601,1601,1601,1601,6
20241118,094100,184944722,1599,1600,1600,1599,2017
20241118,094000,181717530,1610,1610,1610,1610,0
20241118,093900,181717530,1610,1610,1610,1610,0
20241118,093800,181717530,1610,1603,1610,1603,3700
20241118,093700,175765989,1603,1603,1603,1603,3
20241118,093600,175761180,1603,1603,1603,1603,634
20241118,093500,174744878,1610,1610,1610,1610,0
20241118,093400,174744878,1610,1610,1610,1610,0
20241118,093300,174744878,1610,1610,1610,1610,50
20241118,093200,174664378,1609,1609,1609,1609,437
20241118,093100,173961245,1609,1603,1609,1603,226
20241118,093000,173598259,1596,1597,1597,1596,555
20241118,092900,172712385,1609,1609,1609,1609,5
20241118,092800,172704340,1610,1607,1610,1607,2296
20241118,092700,169008362,1606,1603,1606,1603,107
20241118,092600,168836631,1595,1595,1595,1595,961
20241118,092500,167303836,1605,1605,1605,1605,463
20241118,092400,166560721,1603,1603,1603,1603,682
20241118,092300,165467475,1605,1604,1605,1604,461
20241118,092200,164727677,1589,1591,1591,1589,2252
20241118,092100,161147281,1590,1591,1592,1590,1250
20241118,092000,159159543,1590,1591,1591,1590,60
20241118,091900,159064138,1591,1605,1606,1591,6059
20241118,091800,149346128,1605,1603,1605,1603,1987
20241118,091700,146157965,1601,1588,1601,1587,6367
20241118,091600,136028496,1588,1598,1600,1587,2501
20241118,091500,132046067,1598,1598,1598,1598,1469
20241118,091400,129698605,1598,1597,1598,1584,2687
20241118,091300,125411173,1597,1597,1597,1597,3066
20241118,091200,120514771,1593,1593,1593,1593,1
20241118,091100,120513178,1598,1582,1598,1581,13396
20241118,091000,99278437,1583,1583,1583,1583,2237
20241118,090900,95737266,1592,1592,1592,1592,700
20241118,090800,94622866,1581,1595,1604,1581,3994
20241118,090700,88280205,1595,1612,1614,1592,10850
20241118,090600,70958816,1608,1605,1612,1605,127
20241118,090500,70754354,1607,1592,1607,1592,1214
20241118,090400,68820857,1592,1590,1595,1590,1415
20241118,090300,66564559,1580,1599,1599,1580,5242
20241118,090200,58258592,1599,1592,1599,1578,1169
20241118,090100,56394083,1592,1575,1596,1574,21056
20241118,090000,23049227,1580,1600,1602,1550,14446
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185800 407034324 1602 1602 1602 1602 4464
3 20241118 185700 407034324 1602 1602 1602 1602 0
4 20241118 185600 407034324 1602 1602 1602 1602 0
5 20241118 185500 407034324 1602 1602 1602 1602 0
6 20241118 185400 407034324 1602 1602 1602 1602 0
7 20241118 185300 407034324 1602 1602 1602 1602 0
8 20241118 185200 407034324 1602 1602 1602 1602 0
9 20241118 185100 407034324 1602 1602 1602 1602 0
10 20241118 185000 407034324 1602 1602 1602 1602 0
11 20241118 184900 407034324 1602 1602 1602 1602 0
12 20241118 184800 407034324 1602 1602 1602 1602 0
13 20241118 184700 407034324 1602 1602 1602 1602 0
14 20241118 184600 407034324 1602 1602 1602 1602 0
15 20241118 184500 407034324 1602 1602 1602 1602 0
16 20241118 184400 407034324 1602 1602 1602 1602 0
17 20241118 184300 407034324 1602 1602 1602 1602 0
18 20241118 184200 407034324 1602 1602 1602 1602 0
19 20241118 184100 407034324 1602 1602 1602 1602 0
20 20241118 184000 407034324 1602 1602 1602 1602 0
21 20241118 183900 407034324 1602 1602 1602 1602 0
22 20241118 183800 407034324 1602 1602 1602 1602 0
23 20241118 183700 407034324 1602 1602 1602 1602 0
24 20241118 183600 407034324 1602 1602 1602 1602 0
25 20241118 183500 407034324 1602 1602 1602 1602 0
26 20241118 183400 407034324 1602 1602 1602 1602 0
27 20241118 183300 407034324 1602 1602 1602 1602 0
28 20241118 183200 407034324 1602 1602 1602 1602 0
29 20241118 183100 407034324 1602 1602 1602 1602 0
30 20241118 183000 407034324 1602 1602 1602 1602 0
31 20241118 182900 407034324 1602 1602 1602 1602 0
32 20241118 182800 407034324 1602 1602 1602 1602 4464
33 20241118 182700 407034324 1602 1602 1602 1602 0
34 20241118 182600 407034324 1602 1602 1602 1602 0
35 20241118 182500 407034324 1602 1602 1602 1602 0
36 20241118 182400 407034324 1602 1602 1602 1602 0
37 20241118 182300 407034324 1602 1602 1602 1602 0
38 20241118 182200 407034324 1602 1602 1602 1602 0
39 20241118 182100 407034324 1602 1602 1602 1602 0
40 20241118 182000 407034324 1602 1602 1602 1602 0
41 20241118 181900 407034324 1602 1602 1602 1602 0
42 20241118 181800 407034324 1602 1602 1602 1602 0
43 20241118 181700 407034324 1602 1602 1602 1602 0
44 20241118 181600 407034324 1602 1602 1602 1602 0
45 20241118 181500 407034324 1602 1602 1602 1602 0
46 20241118 181400 407034324 1602 1602 1602 1602 0
47 20241118 181300 407034324 1602 1602 1602 1602 0
48 20241118 181200 407034324 1602 1602 1602 1602 0
49 20241118 181100 407034324 1602 1602 1602 1602 0
50 20241118 181000 407034324 1602 1602 1602 1602 0
51 20241118 180900 407034324 1602 1602 1602 1602 0
52 20241118 180800 407034324 1602 1602 1602 1602 0
53 20241118 180700 407034324 1602 1602 1602 1602 0
54 20241118 180600 407034324 1602 1602 1602 1602 0
55 20241118 180500 407034324 1602 1602 1602 1602 0
56 20241118 180400 407034324 1602 1602 1602 1602 0
57 20241118 180300 407034324 1602 1602 1602 1602 0
58 20241118 180200 407034324 1602 1602 1602 1602 0
59 20241118 180100 407034324 1602 1602 1602 1602 0
60 20241118 180000 407034324 1602 1602 1602 1602 0
61 20241118 175900 407034324 1602 1602 1602 1602 0
62 20241118 175800 407034324 1602 1602 1602 1602 4464
63 20241118 175700 407034324 1602 1602 1602 1602 0
64 20241118 175600 407034324 1602 1602 1602 1602 0
65 20241118 175500 407034324 1602 1602 1602 1602 0
66 20241118 175400 407034324 1602 1602 1602 1602 0
67 20241118 175300 407034324 1602 1602 1602 1602 0
68 20241118 175200 407034324 1602 1602 1602 1602 0
69 20241118 175100 407034324 1602 1602 1602 1602 0
70 20241118 175000 407034324 1602 1602 1602 1602 0
71 20241118 174900 407034324 1602 1602 1602 1602 0
72 20241118 174800 407034324 1602 1602 1602 1602 0
73 20241118 174700 407034324 1602 1602 1602 1602 0
74 20241118 174600 407034324 1602 1602 1602 1602 0
75 20241118 174500 407034324 1602 1602 1602 1602 0
76 20241118 174400 407034324 1602 1602 1602 1602 0
77 20241118 174300 407034324 1602 1602 1602 1602 0
78 20241118 174200 407034324 1602 1602 1602 1602 0
79 20241118 174100 407034324 1602 1602 1602 1602 0
80 20241118 174000 407034324 1602 1602 1602 1602 0
81 20241118 173900 407034324 1602 1602 1602 1602 0
82 20241118 173800 407034324 1602 1602 1602 1602 0
83 20241118 173700 407034324 1602 1602 1602 1602 0
84 20241118 173600 407034324 1602 1602 1602 1602 0
85 20241118 173500 407034324 1602 1602 1602 1602 0
86 20241118 173400 407034324 1602 1602 1602 1602 0
87 20241118 173300 407034324 1602 1602 1602 1602 0
88 20241118 173200 407034324 1602 1602 1602 1602 0
89 20241118 173100 407034324 1602 1602 1602 1602 0
90 20241118 173000 407034324 1602 1602 1602 1602 0
91 20241118 172900 407034324 1602 1602 1602 1602 0
92 20241118 172800 407034324 1602 1602 1602 1602 4464
93 20241118 172700 407034324 1602 1602 1602 1602 0
94 20241118 172600 407034324 1602 1602 1602 1602 0
95 20241118 172500 407034324 1602 1602 1602 1602 0
96 20241118 172400 407034324 1602 1602 1602 1602 0
97 20241118 172300 407034324 1602 1602 1602 1602 0
98 20241118 172200 407034324 1602 1602 1602 1602 0
99 20241118 172100 407034324 1602 1602 1602 1602 0
100 20241118 172000 407034324 1602 1602 1602 1602 0
101 20241118 171900 407034324 1602 1602 1602 1602 0
102 20241118 171800 407034324 1602 1602 1602 1602 0
103 20241118 171700 407034324 1602 1602 1602 1602 0
104 20241118 171600 407034324 1602 1602 1602 1602 0
105 20241118 171500 407034324 1602 1602 1602 1602 0
106 20241118 171400 407034324 1602 1602 1602 1602 0
107 20241118 171300 407034324 1602 1602 1602 1602 0
108 20241118 171200 407034324 1602 1602 1602 1602 0
109 20241118 171100 407034324 1602 1602 1602 1602 0
110 20241118 171000 407034324 1602 1602 1602 1602 0
111 20241118 170900 407034324 1602 1602 1602 1602 0
112 20241118 170800 407034324 1602 1602 1602 1602 0
113 20241118 170700 407034324 1602 1602 1602 1602 0
114 20241118 170600 407034324 1602 1602 1602 1602 0
115 20241118 170500 407034324 1602 1602 1602 1602 0
116 20241118 170400 407034324 1602 1602 1602 1602 0
117 20241118 170300 407034324 1602 1602 1602 1602 0
118 20241118 170200 407034324 1602 1602 1602 1602 0
119 20241118 170100 407034324 1602 1602 1602 1602 0
120 20241118 170000 407034324 1602 1602 1602 1602 0
121 20241118 165900 407034324 1602 1602 1602 1602 0
122 20241118 165800 407034324 1602 1602 1602 1602 4464
123 20241118 165700 407034324 1602 1602 1602 1602 0
124 20241118 165600 407034324 1602 1602 1602 1602 0
125 20241118 165500 407034324 1602 1602 1602 1602 0
126 20241118 165400 407034324 1602 1602 1602 1602 0
127 20241118 165300 407034324 1602 1602 1602 1602 0
128 20241118 165200 407034324 1602 1602 1602 1602 0
129 20241118 165100 407034324 1602 1602 1602 1602 0
130 20241118 165000 407034324 1602 1602 1602 1602 0
131 20241118 164900 407034324 1602 1602 1602 1602 0
132 20241118 164800 407034324 1602 1602 1602 1602 0
133 20241118 164700 407034324 1602 1602 1602 1602 0
134 20241118 164600 407034324 1602 1602 1602 1602 0
135 20241118 164500 407034324 1602 1602 1602 1602 0
136 20241118 164400 407034324 1602 1602 1602 1602 0
137 20241118 164300 407034324 1602 1602 1602 1602 0
138 20241118 164200 407034324 1602 1602 1602 1602 0
139 20241118 164100 407034324 1602 1602 1602 1602 0
140 20241118 164000 407034324 1602 1602 1602 1602 0
141 20241118 163900 407034324 1602 1602 1602 1602 0
142 20241118 163800 407034324 1602 1602 1602 1602 0
143 20241118 163700 407034324 1602 1602 1602 1602 0
144 20241118 163600 407034324 1602 1602 1602 1602 0
145 20241118 163500 407034324 1602 1602 1602 1602 0
146 20241118 163400 407034324 1602 1602 1602 1602 0
147 20241118 163300 407034324 1602 1602 1602 1602 0
148 20241118 163200 407034324 1602 1602 1602 1602 0
149 20241118 163100 407034324 1602 1602 1602 1602 0
150 20241118 163000 407034324 1602 1602 1602 1602 0
151 20241118 162900 407034324 1602 1602 1602 1602 0
152 20241118 162800 407034324 1602 1602 1602 1602 4464
153 20241118 162700 407034324 1602 1602 1602 1602 0
154 20241118 162600 407034324 1602 1602 1602 1602 0
155 20241118 162500 407034324 1602 1602 1602 1602 0
156 20241118 162400 407034324 1602 1602 1602 1602 0
157 20241118 162300 407034324 1602 1602 1602 1602 0
158 20241118 162200 407034324 1602 1602 1602 1602 0
159 20241118 162100 407034324 1602 1602 1602 1602 0
160 20241118 162000 407034324 1602 1602 1602 1602 0
161 20241118 161900 407034324 1602 1602 1602 1602 0
162 20241118 161800 407034324 1602 1602 1602 1602 0
163 20241118 161700 407034324 1602 1602 1602 1602 0
164 20241118 161600 407034324 1602 1602 1602 1602 0
165 20241118 161500 407034324 1602 1602 1602 1602 0
166 20241118 161400 407034324 1602 1602 1602 1602 0
167 20241118 161300 407034324 1602 1602 1602 1602 0
168 20241118 161200 407034324 1602 1602 1602 1602 0
169 20241118 161100 407034324 1602 1602 1602 1602 0
170 20241118 161000 407034324 1602 1602 1602 1602 0
171 20241118 160900 407034324 1602 1602 1602 1602 0
172 20241118 160800 407034324 1602 1602 1602 1602 0
173 20241118 160700 407034324 1602 1602 1602 1602 0
174 20241118 160600 407034324 1602 1602 1602 1602 0
175 20241118 160500 407034324 1602 1602 1602 1602 0
176 20241118 160400 407034324 1602 1602 1602 1602 0
177 20241118 160300 407034324 1602 1602 1602 1602 0
178 20241118 160200 407034324 1602 1602 1602 1602 0
179 20241118 160100 407034324 1602 1602 1602 1602 0
180 20241118 160000 407034324 1602 1602 1602 1602 0
181 20241118 155900 407034324 1602 1602 1602 1602 0
182 20241118 155800 407034324 1602 1602 1602 1602 4464
183 20241118 155700 407034324 1602 1602 1602 1602 0
184 20241118 155600 407034324 1602 1602 1602 1602 0
185 20241118 155500 407034324 1602 1602 1602 1602 0
186 20241118 155400 407034324 1602 1602 1602 1602 0
187 20241118 155300 407034324 1602 1602 1602 1602 0
188 20241118 155200 407034324 1602 1602 1602 1602 0
189 20241118 155100 407034324 1602 1602 1602 1602 0
190 20241118 155000 407034324 1602 1602 1602 1602 0
191 20241118 154900 407034324 1602 1602 1602 1602 0
192 20241118 154800 407034324 1602 1602 1602 1602 0
193 20241118 154700 407034324 1602 1602 1602 1602 0
194 20241118 154600 407034324 1602 1602 1602 1602 0
195 20241118 154500 407034324 1602 1602 1602 1602 0
196 20241118 154400 407034324 1602 1602 1602 1602 0
197 20241118 154300 407034324 1602 1602 1602 1602 0
198 20241118 154200 407034324 1602 1602 1602 1602 0
199 20241118 154100 407034324 1602 1602 1602 1602 0
200 20241118 154000 407034324 1602 1602 1602 1602 0
201 20241118 153900 407034324 1602 1602 1602 1602 0
202 20241118 153800 407034324 1602 1602 1602 1602 0
203 20241118 153700 407034324 1602 1602 1602 1602 0
204 20241118 153600 407034324 1602 1602 1602 1602 0
205 20241118 153500 407034324 1602 1602 1602 1602 0
206 20241118 153400 407034324 1602 1602 1602 1602 0
207 20241118 153300 407034324 1602 1602 1602 1602 0
208 20241118 153200 407034324 1602 1602 1602 1602 0
209 20241118 153100 407034324 1602 1602 1602 1602 0
210 20241118 153000 407034324 1602 1602 1602 1602 4464
211 20241118 152900 399882996 1591 1591 1591 1591 0
212 20241118 152800 399882996 1591 1591 1591 1591 0
213 20241118 152700 399882996 1591 1591 1591 1591 0
214 20241118 152600 399882996 1591 1591 1591 1591 0
215 20241118 152500 399882996 1591 1591 1591 1591 0
216 20241118 152400 399882996 1591 1591 1591 1591 0
217 20241118 152300 399882996 1591 1591 1591 1591 0
218 20241118 152200 399882996 1591 1591 1591 1591 0
219 20241118 152100 399882996 1591 1591 1591 1591 0
220 20241118 152000 399882996 1591 1591 1591 1591 0
221 20241118 151900 399882996 1591 1591 1591 1591 0
222 20241118 151800 399882996 1591 1591 1591 1591 0
223 20241118 151700 399882996 1591 1591 1591 1591 5
224 20241118 151600 399875041 1583 1583 1583 1583 1
225 20241118 151500 399873458 1592 1592 1592 1592 0
226 20241118 151400 399873458 1592 1592 1592 1592 1
227 20241118 151300 399871866 1580 1584 1584 1580 7081
228 20241118 151200 388679897 1583 1583 1583 1582 93
229 20241118 151100 388532679 1583 1584 1584 1583 2808
230 20241118 151000 384087257 1584 1587 1587 1584 2795
231 20241118 150900 379656559 1587 1587 1587 1587 0
232 20241118 150800 379656559 1587 1587 1587 1587 1
233 20241118 150700 379654972 1594 1594 1594 1594 0
234 20241118 150600 379654972 1594 1594 1594 1594 0
235 20241118 150500 379654972 1594 1594 1594 1594 0
236 20241118 150400 379654972 1594 1587 1594 1587 261
237 20241118 150300 379240758 1588 1589 1589 1588 1337
238 20241118 150200 377117524 1589 1595 1595 1589 311
239 20241118 150100 376623279 1595 1595 1595 1595 1
240 20241118 150000 376621684 1595 1595 1595 1595 0
241 20241118 145900 376621684 1595 1595 1595 1595 0
242 20241118 145800 376621684 1595 1595 1595 1595 0
243 20241118 145700 376621684 1595 1589 1595 1589 21
244 20241118 145600 376588309 1589 1589 1589 1589 1
245 20241118 145500 376586720 1596 1596 1596 1596 0
246 20241118 145400 376586720 1596 1596 1596 1596 0
247 20241118 145300 376586720 1596 1596 1596 1596 0
248 20241118 145200 376586720 1596 1596 1596 1596 98
249 20241118 145100 376430312 1589 1591 1591 1589 219
250 20241118 145000 376082285 1591 1591 1591 1591 4
251 20241118 144900 376075921 1596 1596 1596 1596 0
252 20241118 144800 376075921 1596 1596 1596 1596 0
253 20241118 144700 376075921 1596 1596 1596 1596 1
254 20241118 144600 376074325 1591 1596 1596 1591 6
255 20241118 144500 376064774 1596 1596 1596 1596 1
256 20241118 144400 376063178 1591 1596 1596 1591 11
257 20241118 144300 376045672 1589 1591 1591 1589 1645
258 20241118 144200 373429331 1590 1590 1590 1590 0
259 20241118 144100 373429331 1590 1596 1596 1590 800
260 20241118 144000 372157084 1596 1596 1596 1596 0
261 20241118 143900 372157084 1596 1596 1596 1596 300
262 20241118 143800 371678284 1600 1600 1600 1600 0
263 20241118 143700 371678284 1600 1600 1600 1600 0
264 20241118 143600 371678284 1600 1600 1600 1600 0
265 20241118 143500 371678284 1600 1600 1600 1600 0
266 20241118 143400 371678284 1600 1600 1600 1600 1
267 20241118 143300 371676684 1590 1590 1590 1590 0
268 20241118 143200 371676684 1590 1590 1590 1590 0
269 20241118 143100 371676684 1590 1596 1596 1590 7128
270 20241118 143000 360332048 1596 1596 1596 1596 0
271 20241118 142900 360332048 1596 1596 1596 1596 0
272 20241118 142800 360332048 1596 1596 1596 1596 0
273 20241118 142700 360332048 1596 1596 1596 1596 0
274 20241118 142600 360332048 1596 1596 1596 1596 0
275 20241118 142500 360332048 1596 1596 1596 1596 0
276 20241118 142400 360332048 1596 1596 1596 1596 0
277 20241118 142300 360332048 1596 1596 1596 1596 0
278 20241118 142200 360332048 1596 1596 1596 1596 0
279 20241118 142100 360332048 1596 1596 1596 1596 0
280 20241118 142000 360332048 1596 1596 1596 1596 0
281 20241118 141900 360332048 1596 1596 1596 1596 10
282 20241118 141800 360316088 1600 1600 1600 1600 0
283 20241118 141700 360316088 1600 1600 1600 1600 0
284 20241118 141600 360316088 1600 1600 1600 1600 0
285 20241118 141500 360316088 1600 1600 1600 1600 0
286 20241118 141400 360316088 1600 1600 1600 1600 0
287 20241118 141300 360316088 1600 1600 1600 1600 130
288 20241118 141200 360108088 1601 1601 1601 1601 0
289 20241118 141100 360108088 1601 1601 1601 1601 23
290 20241118 141000 360071265 1602 1602 1602 1602 46
291 20241118 140900 359997573 1603 1603 1603 1603 0
292 20241118 140800 359997573 1603 1603 1603 1603 0
293 20241118 140700 359997573 1603 1603 1603 1603 352
294 20241118 140600 359433317 1603 1603 1603 1602 1055
295 20241118 140500 357743065 1603 1603 1603 1603 900
296 20241118 140400 356300365 1609 1609 1609 1609 0
297 20241118 140300 356300365 1609 1609 1609 1609 0
298 20241118 140200 356300365 1609 1609 1609 1609 0
299 20241118 140100 356300365 1609 1609 1609 1609 0
300 20241118 140000 356300365 1609 1609 1609 1609 0
301 20241118 135900 356300365 1609 1609 1609 1609 2
302 20241118 135800 356297147 1609 1609 1609 1609 62
303 20241118 135700 356197389 1609 1609 1609 1609 182
304 20241118 135600 355904551 1603 1603 1603 1603 270
305 20241118 135500 355471741 1610 1610 1610 1610 0
306 20241118 135400 355471741 1610 1604 1610 1602 919
307 20241118 135300 353998031 1609 1609 1609 1609 0
308 20241118 135200 353998031 1609 1609 1609 1609 10
309 20241118 135100 353981941 1610 1610 1610 1610 0
310 20241118 135000 353981941 1610 1610 1610 1610 10
311 20241118 134900 353965841 1603 1609 1609 1603 531
312 20241118 134800 353114462 1610 1610 1610 1610 0
313 20241118 134700 353114462 1610 1610 1610 1610 0
314 20241118 134600 353114462 1610 1609 1610 1609 250
315 20241118 134500 352711982 1603 1603 1603 1603 0
316 20241118 134400 352711982 1603 1603 1603 1603 0
317 20241118 134300 352711982 1603 1603 1603 1603 0
318 20241118 134200 352711982 1603 1603 1603 1603 0
319 20241118 134100 352711982 1603 1603 1603 1603 0
320 20241118 134000 352711982 1603 1603 1603 1603 2
321 20241118 133900 352708776 1605 1605 1605 1605 0
322 20241118 133800 352708776 1605 1610 1610 1605 1291
323 20241118 133700 350636716 1605 1605 1605 1605 0
324 20241118 133600 350636716 1605 1605 1605 1605 2047
325 20241118 133500 347351281 1605 1605 1605 1605 312
326 20241118 133400 346850521 1605 1605 1605 1605 0
327 20241118 133300 346850521 1605 1605 1605 1605 0
328 20241118 133200 346850521 1605 1605 1605 1605 0
329 20241118 133100 346850521 1605 1605 1605 1605 10
330 20241118 133000 346834471 1605 1605 1605 1605 0
331 20241118 132900 346834471 1605 1601 1605 1601 151
332 20241118 132800 346592716 1601 1600 1601 1600 77
333 20241118 132700 346469456 1601 1600 1601 1600 370
334 20241118 132600 345877366 1600 1600 1600 1600 500
335 20241118 132500 345077366 1600 1600 1600 1600 10001
336 20241118 132400 329075766 1594 1594 1594 1594 0
337 20241118 132300 329075766 1594 1594 1594 1594 14
338 20241118 132200 329053450 1594 1594 1594 1594 36
339 20241118 132100 328996066 1594 1594 1594 1594 250
340 20241118 132000 328597566 1594 1594 1594 1594 0
341 20241118 131900 328597566 1594 1594 1594 1594 0
342 20241118 131800 328597566 1594 1594 1594 1594 0
343 20241118 131700 328597566 1594 1594 1594 1594 24
344 20241118 131600 328559310 1600 1600 1600 1600 0
345 20241118 131500 328559310 1600 1600 1600 1600 93
346 20241118 131400 328410510 1600 1600 1600 1600 0
347 20241118 131300 328410510 1600 1594 1600 1594 2
348 20241118 131200 328407316 1594 1594 1594 1594 0
349 20241118 131100 328407316 1594 1594 1594 1594 0
350 20241118 131000 328407316 1594 1594 1594 1594 0
351 20241118 130900 328407316 1594 1594 1594 1594 0
352 20241118 130800 328407316 1594 1595 1595 1594 87
353 20241118 130700 328268552 1600 1600 1600 1600 0
354 20241118 130600 328268552 1600 1600 1600 1600 100
355 20241118 130500 328108552 1600 1600 1600 1600 0
356 20241118 130400 328108552 1600 1600 1600 1600 1
357 20241118 130300 328106952 1599 1599 1599 1599 20
358 20241118 130200 328074972 1599 1599 1599 1599 0
359 20241118 130100 328074972 1599 1599 1599 1599 0
360 20241118 130000 328074972 1599 1599 1599 1599 0
361 20241118 125900 328074972 1599 1599 1599 1599 10
362 20241118 125800 328058982 1599 1599 1599 1599 0
363 20241118 125700 328058982 1599 1599 1599 1599 0
364 20241118 125600 328058982 1599 1599 1599 1599 627
365 20241118 125500 327056409 1593 1593 1593 1593 30
366 20241118 125400 327008619 1599 1599 1599 1599 50
367 20241118 125300 326928669 1593 1593 1593 1593 35
368 20241118 125200 326872914 1593 1599 1599 1593 22381
369 20241118 125100 291121151 1600 1600 1600 1600 0
370 20241118 125000 291121151 1600 1600 1600 1600 0
371 20241118 124900 291121151 1600 1600 1600 1600 0
372 20241118 124800 291121151 1600 1600 1600 1600 2
373 20241118 124700 291117951 1600 1600 1600 1600 100
374 20241118 124600 290957951 1600 1600 1600 1600 0
375 20241118 124500 290957951 1600 1600 1600 1600 11
376 20241118 124400 290940351 1600 1600 1600 1600 0
377 20241118 124300 290940351 1600 1600 1600 1600 1
378 20241118 124200 290938751 1600 1600 1600 1600 0
379 20241118 124100 290938751 1600 1600 1600 1600 0
380 20241118 124000 290938751 1600 1600 1600 1600 0
381 20241118 123900 290938751 1600 1600 1600 1600 0
382 20241118 123800 290938751 1600 1600 1600 1600 0
383 20241118 123700 290938751 1600 1600 1600 1600 0
384 20241118 123600 290938751 1600 1600 1600 1600 1000
385 20241118 123500 289338751 1599 1599 1599 1599 243
386 20241118 123400 288950194 1599 1599 1599 1599 0
387 20241118 123300 288950194 1599 1599 1599 1599 0
388 20241118 123200 288950194 1599 1599 1599 1599 0
389 20241118 123100 288950194 1599 1599 1599 1599 59
390 20241118 123000 288855853 1599 1599 1599 1599 0
391 20241118 122900 288855853 1599 1599 1599 1599 0
392 20241118 122800 288855853 1599 1599 1599 1599 1
393 20241118 122700 288854254 1602 1602 1602 1602 0
394 20241118 122600 288854254 1602 1602 1602 1602 1
395 20241118 122500 288852652 1599 1599 1599 1599 0
396 20241118 122400 288852652 1599 1599 1599 1599 0
397 20241118 122300 288852652 1599 1599 1599 1599 180
398 20241118 122200 288564832 1606 1606 1606 1606 1
399 20241118 122100 288563226 1598 1598 1598 1598 0
400 20241118 122000 288563226 1598 1599 1599 1598 700
401 20241118 121900 287444608 1598 1598 1598 1598 0
402 20241118 121800 287444608 1598 1599 1599 1598 1000
403 20241118 121700 285846118 1599 1601 1601 1599 2600
404 20241118 121600 281687464 1600 1600 1600 1600 0
405 20241118 121500 281687464 1600 1600 1600 1600 0
406 20241118 121400 281687464 1600 1600 1600 1600 1
407 20241118 121300 281685864 1611 1611 1611 1611 2
408 20241118 121200 281682642 1600 1600 1600 1600 0
409 20241118 121100 281682642 1600 1600 1600 1600 0
410 20241118 121000 281682642 1600 1600 1600 1600 200
411 20241118 120900 281362642 1600 1600 1600 1600 200
412 20241118 120800 281042642 1600 1600 1600 1600 0
413 20241118 120700 281042642 1600 1600 1600 1600 0
414 20241118 120600 281042642 1600 1600 1600 1600 40
415 20241118 120500 280978642 1602 1602 1602 1602 0
416 20241118 120400 280978642 1602 1602 1602 1602 0
417 20241118 120300 280978642 1602 1602 1602 1602 0
418 20241118 120200 280978642 1602 1602 1602 1602 0
419 20241118 120100 280978642 1602 1602 1602 1602 45
420 20241118 120000 280906552 1602 1602 1602 1602 0
421 20241118 115900 280906552 1602 1603 1603 1602 320
422 20241118 115800 280393806 1610 1610 1610 1610 0
423 20241118 115700 280393806 1610 1610 1610 1610 0
424 20241118 115600 280393806 1610 1610 1610 1610 3100
425 20241118 115500 275402806 1610 1610 1610 1610 0
426 20241118 115400 275402806 1610 1610 1610 1610 0
427 20241118 115300 275402806 1610 1610 1610 1610 0
428 20241118 115200 275402806 1610 1610 1610 1610 0
429 20241118 115100 275402806 1610 1610 1610 1610 0
430 20241118 115000 275402806 1610 1610 1610 1610 0
431 20241118 114900 275402806 1610 1610 1610 1610 0
432 20241118 114800 275402806 1610 1610 1610 1610 0
433 20241118 114700 275402806 1610 1610 1610 1610 0
434 20241118 114600 275402806 1610 1610 1610 1610 300
435 20241118 114500 274919806 1610 1610 1610 1610 0
436 20241118 114400 274919806 1610 1610 1610 1610 1
437 20241118 114300 274918196 1602 1602 1602 1602 0
438 20241118 114200 274918196 1602 1602 1602 1602 0
439 20241118 114100 274918196 1602 1602 1602 1602 0
440 20241118 114000 274918196 1602 1602 1602 1602 0
441 20241118 113900 274918196 1602 1602 1602 1602 16
442 20241118 113800 274892564 1609 1609 1609 1609 0
443 20241118 113700 274892564 1609 1609 1609 1609 0
444 20241118 113600 274892564 1609 1609 1609 1609 0
445 20241118 113500 274892564 1609 1609 1609 1609 0
446 20241118 113400 274892564 1609 1609 1609 1609 150
447 20241118 113300 274651214 1609 1609 1609 1609 0
448 20241118 113200 274651214 1609 1609 1609 1609 10
449 20241118 113100 274635124 1609 1609 1609 1609 2
450 20241118 113000 274631906 1609 1609 1609 1609 0
451 20241118 112900 274631906 1609 1609 1609 1609 0
452 20241118 112800 274631906 1609 1609 1609 1609 5
453 20241118 112700 274623861 1609 1609 1609 1609 0
454 20241118 112600 274623861 1609 1609 1609 1609 0
455 20241118 112500 274623861 1609 1600 1609 1599 5023
456 20241118 112400 266591370 1601 1601 1601 1601 3120
457 20241118 112300 261596250 1600 1600 1600 1600 0
458 20241118 112200 261596250 1600 1600 1600 1600 184
459 20241118 112100 261301850 1601 1604 1604 1601 1850
460 20241118 112000 258338862 1604 1604 1604 1604 0
461 20241118 111900 258338862 1604 1604 1604 1604 0
462 20241118 111800 258338862 1604 1607 1607 1604 31
463 20241118 111700 258289108 1608 1608 1608 1608 2
464 20241118 111600 258285892 1611 1611 1611 1611 0
465 20241118 111500 258285892 1611 1610 1611 1610 121
466 20241118 111400 258090981 1611 1611 1611 1611 0
467 20241118 111300 258090981 1611 1611 1611 1611 0
468 20241118 111200 258090981 1611 1611 1611 1611 0
469 20241118 111100 258090981 1611 1610 1611 1610 7
470 20241118 111000 258079710 1603 1603 1603 1603 0
471 20241118 110900 258079710 1603 1603 1603 1603 273
472 20241118 110800 257642091 1603 1604 1604 1603 227
473 20241118 110700 257278180 1604 1604 1604 1604 61
474 20241118 110600 257180336 1603 1603 1603 1603 1
475 20241118 110500 257178733 1613 1613 1613 1613 0
476 20241118 110400 257178733 1613 1613 1613 1613 0
477 20241118 110300 257178733 1613 1613 1613 1613 0
478 20241118 110200 257178733 1613 1613 1613 1613 0
479 20241118 110100 257178733 1613 1604 1613 1604 9487
480 20241118 110000 241961576 1605 1607 1607 1605 2059
481 20241118 105900 238655597 1608 1614 1614 1608 105
482 20241118 105800 238486751 1609 1609 1609 1609 0
483 20241118 105700 238486751 1609 1609 1609 1609 0
484 20241118 105600 238486751 1609 1609 1609 1609 422
485 20241118 105500 237807753 1616 1609 1616 1609 1585
486 20241118 105400 235257460 1609 1609 1609 1609 0
487 20241118 105300 235257460 1609 1610 1610 1609 94
488 20241118 105200 235106213 1610 1610 1610 1610 1021
489 20241118 105100 233462403 1615 1615 1615 1615 5
490 20241118 105000 233454328 1610 1611 1611 1610 95
491 20241118 104900 233301299 1611 1611 1611 1611 556
492 20241118 104800 232405583 1611 1611 1611 1611 100
493 20241118 104700 232244483 1611 1611 1611 1611 189
494 20241118 104600 231940004 1612 1613 1615 1612 1298
495 20241118 104500 229846725 1613 1613 1613 1613 363
496 20241118 104400 229261206 1629 1629 1629 1629 0
497 20241118 104300 229261206 1629 1623 1629 1623 963
498 20241118 104200 227694530 1620 1620 1620 1620 10
499 20241118 104100 227678330 1620 1619 1620 1619 1000
500 20241118 104000 226058340 1623 1623 1623 1623 0
501 20241118 103900 226058340 1623 1623 1623 1623 0
502 20241118 103800 226058340 1623 1623 1623 1623 4
503 20241118 103700 226051848 1612 1612 1612 1612 0
504 20241118 103600 226051848 1612 1623 1623 1612 2
505 20241118 103500 226048613 1622 1622 1622 1622 0
506 20241118 103400 226048613 1622 1618 1622 1618 191
507 20241118 103300 225738961 1610 1610 1610 1610 1
508 20241118 103200 225737351 1621 1621 1621 1621 0
509 20241118 103100 225737351 1621 1609 1621 1609 973
510 20241118 103000 224165326 1614 1614 1614 1614 1433
511 20241118 102900 221852464 1614 1614 1614 1614 20
512 20241118 102800 221820184 1614 1614 1614 1614 0
513 20241118 102700 221820184 1614 1614 1614 1614 1
514 20241118 102600 221818570 1611 1611 1611 1611 0
515 20241118 102500 221818570 1611 1611 1611 1611 988
516 20241118 102400 220226902 1611 1611 1611 1611 0
517 20241118 102300 220226902 1611 1611 1611 1611 0
518 20241118 102200 220226902 1611 1611 1611 1610 2049
519 20241118 102100 216926179 1614 1614 1614 1614 400
520 20241118 102000 216280579 1614 1611 1614 1611 2
521 20241118 101900 216277354 1611 1614 1614 1611 89
522 20241118 101800 216133905 1613 1613 1613 1613 9
523 20241118 101700 216119388 1613 1613 1613 1613 11
524 20241118 101600 216101645 1614 1614 1614 1614 202
525 20241118 101500 215775617 1618 1615 1618 1614 1105
526 20241118 101400 213992039 1614 1614 1614 1614 0
527 20241118 101300 213992039 1614 1614 1614 1614 0
528 20241118 101200 213992039 1614 1614 1619 1614 1107
529 20241118 101100 212204866 1619 1618 1619 1618 485
530 20241118 101000 211420135 1618 1618 1618 1615 408
531 20241118 100900 210760177 1618 1618 1619 1618 505
532 20241118 100800 209943082 1615 1618 1618 1615 2
533 20241118 100700 209939849 1619 1619 1619 1619 0
534 20241118 100600 209939849 1619 1619 1619 1619 0
535 20241118 100500 209939849 1619 1610 1619 1610 1819
536 20241118 100400 207010981 1615 1615 1615 1615 1
537 20241118 100300 207009366 1615 1614 1615 1610 19
538 20241118 100200 206978702 1613 1610 1613 1610 2546
539 20241118 100100 202876524 1610 1610 1610 1610 0
540 20241118 100000 202876524 1610 1610 1610 1610 1
541 20241118 095900 202874914 1608 1608 1608 1608 25
542 20241118 095800 202834714 1608 1601 1609 1601 576
543 20241118 095700 201908413 1601 1610 1610 1601 214
544 20241118 095600 201563936 1612 1612 1612 1612 62
545 20241118 095500 201463992 1612 1612 1612 1612 58
546 20241118 095400 201370496 1613 1613 1613 1613 412
547 20241118 095300 200705940 1613 1610 1613 1610 2052
548 20241118 095200 197402090 1599 1612 1612 1599 6246
549 20241118 095100 187407757 1604 1605 1605 1604 199
550 20241118 095000 187088506 1604 1604 1604 1604 5
551 20241118 094900 187080486 1611 1611 1611 1611 5
552 20241118 094800 187072431 1612 1611 1612 1611 40
553 20241118 094700 187007965 1612 1611 1612 1611 12
554 20241118 094600 186988631 1612 1612 1612 1612 1
555 20241118 094500 186987019 1613 1609 1613 1609 880
556 20241118 094400 185568435 1609 1608 1609 1608 320
557 20241118 094300 185053605 1609 1601 1609 1601 62
558 20241118 094200 184954328 1601 1601 1601 1601 6
559 20241118 094100 184944722 1599 1600 1600 1599 2017
560 20241118 094000 181717530 1610 1610 1610 1610 0
561 20241118 093900 181717530 1610 1610 1610 1610 0
562 20241118 093800 181717530 1610 1603 1610 1603 3700
563 20241118 093700 175765989 1603 1603 1603 1603 3
564 20241118 093600 175761180 1603 1603 1603 1603 634
565 20241118 093500 174744878 1610 1610 1610 1610 0
566 20241118 093400 174744878 1610 1610 1610 1610 0
567 20241118 093300 174744878 1610 1610 1610 1610 50
568 20241118 093200 174664378 1609 1609 1609 1609 437
569 20241118 093100 173961245 1609 1603 1609 1603 226
570 20241118 093000 173598259 1596 1597 1597 1596 555
571 20241118 092900 172712385 1609 1609 1609 1609 5
572 20241118 092800 172704340 1610 1607 1610 1607 2296
573 20241118 092700 169008362 1606 1603 1606 1603 107
574 20241118 092600 168836631 1595 1595 1595 1595 961
575 20241118 092500 167303836 1605 1605 1605 1605 463
576 20241118 092400 166560721 1603 1603 1603 1603 682
577 20241118 092300 165467475 1605 1604 1605 1604 461
578 20241118 092200 164727677 1589 1591 1591 1589 2252
579 20241118 092100 161147281 1590 1591 1592 1590 1250
580 20241118 092000 159159543 1590 1591 1591 1590 60
581 20241118 091900 159064138 1591 1605 1606 1591 6059
582 20241118 091800 149346128 1605 1603 1605 1603 1987
583 20241118 091700 146157965 1601 1588 1601 1587 6367
584 20241118 091600 136028496 1588 1598 1600 1587 2501
585 20241118 091500 132046067 1598 1598 1598 1598 1469
586 20241118 091400 129698605 1598 1597 1598 1584 2687
587 20241118 091300 125411173 1597 1597 1597 1597 3066
588 20241118 091200 120514771 1593 1593 1593 1593 1
589 20241118 091100 120513178 1598 1582 1598 1581 13396
590 20241118 091000 99278437 1583 1583 1583 1583 2237
591 20241118 090900 95737266 1592 1592 1592 1592 700
592 20241118 090800 94622866 1581 1595 1604 1581 3994
593 20241118 090700 88280205 1595 1612 1614 1592 10850
594 20241118 090600 70958816 1608 1605 1612 1605 127
595 20241118 090500 70754354 1607 1592 1607 1592 1214
596 20241118 090400 68820857 1592 1590 1595 1590 1415
597 20241118 090300 66564559 1580 1599 1599 1580 5242
598 20241118 090200 58258592 1599 1592 1599 1578 1169
599 20241118 090100 56394083 1592 1575 1596 1574 21056
600 20241118 090000 23049227 1580 1600 1602 1550 14446