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

604
018500/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190200,1011517524,1159,1159,1159,1159,2470
20241118,190100,1011517524,1159,1159,1159,1159,0
20241118,190000,1011517524,1159,1159,1159,1159,0
20241118,185900,1011517524,1159,1159,1159,1159,0
20241118,185800,1011517524,1159,1159,1159,1159,0
20241118,185700,1011517524,1159,1159,1159,1159,0
20241118,185600,1011517524,1159,1159,1159,1159,0
20241118,185500,1011517524,1159,1159,1159,1159,0
20241118,185400,1011517524,1159,1159,1159,1159,0
20241118,185300,1011517524,1159,1159,1159,1159,0
20241118,185200,1011517524,1159,1159,1159,1159,0
20241118,185100,1011517524,1159,1159,1159,1159,0
20241118,185000,1011517524,1159,1159,1159,1159,0
20241118,184900,1011517524,1159,1159,1159,1159,0
20241118,184800,1011517524,1159,1159,1159,1159,0
20241118,184700,1011517524,1159,1159,1159,1159,0
20241118,184600,1011517524,1159,1159,1159,1159,0
20241118,184500,1011517524,1159,1159,1159,1159,0
20241118,184400,1011517524,1159,1159,1159,1159,0
20241118,184300,1011517524,1159,1159,1159,1159,0
20241118,184200,1011517524,1159,1159,1159,1159,0
20241118,184100,1011517524,1159,1159,1159,1159,0
20241118,184000,1011517524,1159,1159,1159,1159,0
20241118,183900,1011517524,1159,1159,1159,1159,0
20241118,183800,1011517524,1159,1159,1159,1159,0
20241118,183700,1011517524,1159,1159,1159,1159,0
20241118,183600,1011517524,1159,1159,1159,1159,0
20241118,183500,1011517524,1159,1159,1159,1159,0
20241118,183400,1011517524,1159,1159,1159,1159,0
20241118,183300,1011517524,1159,1159,1159,1159,0
20241118,183200,1011517524,1159,1159,1159,1159,2470
20241118,183100,1011517524,1159,1159,1159,1159,0
20241118,183000,1011517524,1159,1159,1159,1159,0
20241118,182900,1011517524,1159,1159,1159,1159,0
20241118,182800,1011517524,1159,1159,1159,1159,0
20241118,182700,1011517524,1159,1159,1159,1159,0
20241118,182600,1011517524,1159,1159,1159,1159,0
20241118,182500,1011517524,1159,1159,1159,1159,0
20241118,182400,1011517524,1159,1159,1159,1159,0
20241118,182300,1011517524,1159,1159,1159,1159,0
20241118,182200,1011517524,1159,1159,1159,1159,0
20241118,182100,1011517524,1159,1159,1159,1159,0
20241118,182000,1011517524,1159,1159,1159,1159,0
20241118,181900,1011517524,1159,1159,1159,1159,0
20241118,181800,1011517524,1159,1159,1159,1159,0
20241118,181700,1011517524,1159,1159,1159,1159,0
20241118,181600,1011517524,1159,1159,1159,1159,0
20241118,181500,1011517524,1159,1159,1159,1159,0
20241118,181400,1011517524,1159,1159,1159,1159,0
20241118,181300,1011517524,1159,1159,1159,1159,0
20241118,181200,1011517524,1159,1159,1159,1159,0
20241118,181100,1011517524,1159,1159,1159,1159,0
20241118,181000,1011517524,1159,1159,1159,1159,0
20241118,180900,1011517524,1159,1159,1159,1159,0
20241118,180800,1011517524,1159,1159,1159,1159,0
20241118,180700,1011517524,1159,1159,1159,1159,0
20241118,180600,1011517524,1159,1159,1159,1159,0
20241118,180500,1011517524,1159,1159,1159,1159,0
20241118,180400,1011517524,1159,1159,1159,1159,0
20241118,180300,1011517524,1159,1159,1159,1159,0
20241118,180200,1011517524,1159,1159,1159,1159,2470
20241118,180100,1011517524,1159,1159,1159,1159,0
20241118,180000,1011517524,1159,1159,1159,1159,0
20241118,175900,1011517524,1159,1159,1159,1159,0
20241118,175800,1011517524,1159,1159,1159,1159,0
20241118,175700,1011517524,1159,1159,1159,1159,0
20241118,175600,1011517524,1159,1159,1159,1159,0
20241118,175500,1011517524,1159,1159,1159,1159,0
20241118,175400,1011517524,1159,1159,1159,1159,0
20241118,175300,1011517524,1159,1159,1159,1159,0
20241118,175200,1011517524,1159,1159,1159,1159,0
20241118,175100,1011517524,1159,1159,1159,1159,0
20241118,175000,1011517524,1159,1159,1159,1159,0
20241118,174900,1011517524,1159,1159,1159,1159,0
20241118,174800,1011517524,1159,1159,1159,1159,0
20241118,174700,1011517524,1159,1159,1159,1159,0
20241118,174600,1011517524,1159,1159,1159,1159,0
20241118,174500,1011517524,1159,1159,1159,1159,0
20241118,174400,1011517524,1159,1159,1159,1159,0
20241118,174300,1011517524,1159,1159,1159,1159,0
20241118,174200,1011517524,1159,1159,1159,1159,0
20241118,174100,1011517524,1159,1159,1159,1159,0
20241118,174000,1011517524,1159,1159,1159,1159,0
20241118,173900,1011517524,1159,1159,1159,1159,0
20241118,173800,1011517524,1159,1159,1159,1159,0
20241118,173700,1011517524,1159,1159,1159,1159,0
20241118,173600,1011517524,1159,1159,1159,1159,0
20241118,173500,1011517524,1159,1159,1159,1159,0
20241118,173400,1011517524,1159,1159,1159,1159,0
20241118,173300,1011517524,1159,1159,1159,1159,0
20241118,173200,1011517524,1159,1159,1159,1159,2470
20241118,173100,1011517524,1159,1159,1159,1159,0
20241118,173000,1011517524,1159,1159,1159,1159,0
20241118,172900,1011517524,1159,1159,1159,1159,0
20241118,172800,1011517524,1159,1159,1159,1159,0
20241118,172700,1011517524,1159,1159,1159,1159,0
20241118,172600,1011517524,1159,1159,1159,1159,0
20241118,172500,1011517524,1159,1159,1159,1159,0
20241118,172400,1011517524,1159,1159,1159,1159,0
20241118,172300,1011517524,1159,1159,1159,1159,0
20241118,172200,1011517524,1159,1159,1159,1159,0
20241118,172100,1011517524,1159,1159,1159,1159,0
20241118,172000,1011517524,1159,1159,1159,1159,0
20241118,171900,1011517524,1159,1159,1159,1159,0
20241118,171800,1011517524,1159,1159,1159,1159,0
20241118,171700,1011517524,1159,1159,1159,1159,0
20241118,171600,1011517524,1159,1159,1159,1159,0
20241118,171500,1011517524,1159,1159,1159,1159,0
20241118,171400,1011517524,1159,1159,1159,1159,0
20241118,171300,1011517524,1159,1159,1159,1159,0
20241118,171200,1011517524,1159,1159,1159,1159,0
20241118,171100,1011517524,1159,1159,1159,1159,0
20241118,171000,1011517524,1159,1159,1159,1159,0
20241118,170900,1011517524,1159,1159,1159,1159,0
20241118,170800,1011517524,1159,1159,1159,1159,0
20241118,170700,1011517524,1159,1159,1159,1159,0
20241118,170600,1011517524,1159,1159,1159,1159,0
20241118,170500,1011517524,1159,1159,1159,1159,0
20241118,170400,1011517524,1159,1159,1159,1159,0
20241118,170300,1011517524,1159,1159,1159,1159,0
20241118,170200,1011517524,1159,1159,1159,1159,2470
20241118,170100,1011517524,1159,1159,1159,1159,0
20241118,170000,1011517524,1159,1159,1159,1159,0
20241118,165900,1011517524,1159,1159,1159,1159,0
20241118,165800,1011517524,1159,1159,1159,1159,0
20241118,165700,1011517524,1159,1159,1159,1159,0
20241118,165600,1011517524,1159,1159,1159,1159,0
20241118,165500,1011517524,1159,1159,1159,1159,0
20241118,165400,1011517524,1159,1159,1159,1159,0
20241118,165300,1011517524,1159,1159,1159,1159,0
20241118,165200,1011517524,1159,1159,1159,1159,0
20241118,165100,1011517524,1159,1159,1159,1159,0
20241118,165000,1011517524,1159,1159,1159,1159,0
20241118,164900,1011517524,1159,1159,1159,1159,0
20241118,164800,1011517524,1159,1159,1159,1159,0
20241118,164700,1011517524,1159,1159,1159,1159,0
20241118,164600,1011517524,1159,1159,1159,1159,0
20241118,164500,1011517524,1159,1159,1159,1159,0
20241118,164400,1011517524,1159,1159,1159,1159,0
20241118,164300,1011517524,1159,1159,1159,1159,0
20241118,164200,1011517524,1159,1159,1159,1159,0
20241118,164100,1011517524,1159,1159,1159,1159,0
20241118,164000,1011517524,1159,1159,1159,1159,0
20241118,163900,1011517524,1159,1159,1159,1159,0
20241118,163800,1011517524,1159,1159,1159,1159,0
20241118,163700,1011517524,1159,1159,1159,1159,0
20241118,163600,1011517524,1159,1159,1159,1159,0
20241118,163500,1011517524,1159,1159,1159,1159,0
20241118,163400,1011517524,1159,1159,1159,1159,0
20241118,163300,1011517524,1159,1159,1159,1159,0
20241118,163200,1011517524,1159,1159,1159,1159,2470
20241118,163100,1011517524,1159,1159,1159,1159,0
20241118,163000,1011517524,1159,1159,1159,1159,0
20241118,162900,1011517524,1159,1159,1159,1159,0
20241118,162800,1011517524,1159,1159,1159,1159,0
20241118,162700,1011517524,1159,1159,1159,1159,0
20241118,162600,1011517524,1159,1159,1159,1159,0
20241118,162500,1011517524,1159,1159,1159,1159,0
20241118,162400,1011517524,1159,1159,1159,1159,0
20241118,162300,1011517524,1159,1159,1159,1159,0
20241118,162200,1011517524,1159,1159,1159,1159,0
20241118,162100,1011517524,1159,1159,1159,1159,0
20241118,162000,1011517524,1159,1159,1159,1159,0
20241118,161900,1011517524,1159,1159,1159,1159,0
20241118,161800,1011517524,1159,1159,1159,1159,0
20241118,161700,1011517524,1159,1159,1159,1159,0
20241118,161600,1011517524,1159,1159,1159,1159,0
20241118,161500,1011517524,1159,1159,1159,1159,0
20241118,161400,1011517524,1159,1159,1159,1159,0
20241118,161300,1011517524,1159,1159,1159,1159,0
20241118,161200,1011517524,1159,1159,1159,1159,0
20241118,161100,1011517524,1159,1159,1159,1159,0
20241118,161000,1011517524,1159,1159,1159,1159,0
20241118,160900,1011517524,1159,1159,1159,1159,0
20241118,160800,1011517524,1159,1159,1159,1159,0
20241118,160700,1011517524,1159,1159,1159,1159,0
20241118,160600,1011517524,1159,1159,1159,1159,0
20241118,160500,1011517524,1159,1159,1159,1159,0
20241118,160400,1011517524,1159,1159,1159,1159,0
20241118,160300,1011517524,1159,1159,1159,1159,0
20241118,160200,1011517524,1159,1159,1159,1159,2470
20241118,160100,1011517524,1159,1159,1159,1159,0
20241118,160000,1011517524,1159,1159,1159,1159,0
20241118,155900,1011517524,1159,1159,1159,1159,0
20241118,155800,1011517524,1159,1159,1159,1159,0
20241118,155700,1011517524,1159,1159,1159,1159,0
20241118,155600,1011517524,1159,1159,1159,1159,0
20241118,155500,1011517524,1159,1159,1159,1159,0
20241118,155400,1011517524,1159,1159,1159,1159,0
20241118,155300,1011517524,1159,1159,1159,1159,0
20241118,155200,1011517524,1159,1159,1159,1159,0
20241118,155100,1011517524,1159,1159,1159,1159,0
20241118,155000,1011517524,1159,1159,1159,1159,0
20241118,154900,1011517524,1159,1159,1159,1159,0
20241118,154800,1011517524,1159,1159,1159,1159,0
20241118,154700,1011517524,1159,1159,1159,1159,0
20241118,154600,1011517524,1159,1159,1159,1159,0
20241118,154500,1011517524,1159,1159,1159,1159,0
20241118,154400,1011517524,1159,1159,1159,1159,0
20241118,154300,1011517524,1159,1159,1159,1159,0
20241118,154200,1011517524,1159,1159,1159,1159,0
20241118,154100,1011517524,1159,1159,1159,1159,0
20241118,154000,1011517524,1159,1159,1159,1159,0
20241118,153900,1011517524,1159,1159,1159,1159,0
20241118,153800,1011517524,1159,1159,1159,1159,0
20241118,153700,1011517524,1159,1159,1159,1159,0
20241118,153600,1011517524,1159,1159,1159,1159,0
20241118,153500,1011517524,1159,1159,1159,1159,0
20241118,153400,1011517524,1159,1159,1159,1159,0
20241118,153300,1011517524,1159,1159,1159,1159,0
20241118,153200,1011517524,1159,1159,1159,1159,2470
20241118,153100,1011517524,1159,1159,1159,1159,0
20241118,153000,1011517524,1159,1159,1159,1159,2470
20241118,152900,1008654794,1152,1152,1152,1152,0
20241118,152800,1008654794,1152,1152,1152,1152,0
20241118,152700,1008654794,1152,1152,1152,1152,0
20241118,152600,1008654794,1152,1152,1152,1152,0
20241118,152500,1008654794,1152,1152,1152,1152,0
20241118,152400,1008654794,1152,1152,1152,1152,0
20241118,152300,1008654794,1152,1152,1152,1152,0
20241118,152200,1008654794,1152,1152,1152,1152,0
20241118,152100,1008654794,1152,1152,1152,1152,0
20241118,152000,1008654794,1152,1152,1152,1152,0
20241118,151900,1008654794,1152,1155,1155,1152,5300
20241118,151800,1002543075,1157,1155,1157,1155,909
20241118,151700,1001493178,1155,1155,1155,1155,1
20241118,151600,1001492023,1155,1155,1155,1155,0
20241118,151500,1001492023,1155,1155,1155,1155,308
20241118,151400,1001136283,1155,1155,1155,1155,0
20241118,151300,1001136283,1155,1155,1155,1155,10
20241118,151200,1001124733,1154,1154,1154,1154,8
20241118,151100,1001115501,1154,1154,1154,1154,1329
20241118,151000,999581835,1154,1158,1158,1154,358
20241118,150900,999168427,1158,1158,1158,1158,400
20241118,150800,998705227,1158,1158,1158,1158,0
20241118,150700,998705227,1158,1158,1158,1158,500
20241118,150600,998126227,1158,1158,1158,1158,78
20241118,150500,998035903,1155,1155,1155,1155,0
20241118,150400,998035903,1155,1156,1156,1155,275
20241118,150300,997718178,1158,1158,1158,1158,200
20241118,150200,997486578,1158,1158,1158,1158,0
20241118,150100,997486578,1158,1158,1158,1155,22
20241118,150000,997461162,1155,1155,1155,1155,1000
20241118,145900,996306162,1155,1155,1155,1155,0
20241118,145800,996306162,1155,1155,1155,1155,0
20241118,145700,996306162,1155,1155,1155,1155,0
20241118,145600,996306162,1155,1153,1155,1153,2468
20241118,145500,993458612,1153,1151,1153,1151,526
20241118,145400,992852936,1153,1152,1153,1152,1000
20241118,145300,991700782,1153,1153,1153,1153,87
20241118,145200,991600471,1153,1155,1155,1153,1481
20241118,145100,989892876,1153,1155,1155,1153,117
20241118,145000,989757955,1155,1155,1155,1155,0
20241118,144900,989757955,1155,1155,1155,1155,0
20241118,144800,989757955,1155,1155,1155,1155,0
20241118,144700,989757955,1155,1155,1155,1155,0
20241118,144600,989757955,1155,1155,1155,1155,0
20241118,144500,989757955,1155,1155,1155,1155,0
20241118,144400,989757955,1155,1155,1155,1155,10
20241118,144300,989746405,1156,1156,1156,1156,0
20241118,144200,989746405,1156,1157,1157,1156,1083
20241118,144100,988493495,1157,1157,1157,1157,137
20241118,144000,988334986,1157,1156,1157,1156,292
20241118,143900,987997345,1157,1157,1157,1157,10
20241118,143800,987985775,1157,1156,1157,1156,416
20241118,143700,987504878,1156,1156,1156,1156,1
20241118,143600,987503722,1152,1156,1156,1152,238
20241118,143500,987228746,1157,1152,1157,1152,9
20241118,143400,987218373,1152,1152,1152,1152,107
20241118,143300,987095109,1157,1157,1157,1157,0
20241118,143200,987095109,1157,1157,1157,1157,0
20241118,143100,987095109,1157,1157,1157,1157,0
20241118,143000,987095109,1157,1157,1157,1157,0
20241118,142900,987095109,1157,1157,1157,1157,1
20241118,142800,987093952,1157,1157,1157,1157,0
20241118,142700,987093952,1157,1157,1157,1157,1
20241118,142600,987092795,1158,1158,1158,1158,0
20241118,142500,987092795,1158,1152,1158,1152,2
20241118,142400,987090485,1157,1157,1157,1157,86
20241118,142300,986990983,1158,1158,1158,1158,0
20241118,142200,986990983,1158,1158,1158,1158,0
20241118,142100,986990983,1158,1155,1158,1155,21
20241118,142000,986966725,1158,1158,1158,1158,0
20241118,141900,986966725,1158,1158,1158,1158,86
20241118,141800,986867137,1158,1152,1158,1151,286
20241118,141700,986537926,1151,1152,1152,1151,107
20241118,141600,986414757,1151,1152,1152,1151,711
20241118,141500,985596123,1157,1157,1157,1157,0
20241118,141400,985596123,1157,1157,1157,1157,0
20241118,141300,985596123,1157,1157,1157,1157,0
20241118,141200,985596123,1157,1157,1157,1157,0
20241118,141100,985596123,1157,1157,1157,1157,1265
20241118,141000,984132518,1157,1157,1157,1157,0
20241118,140900,984132518,1157,1157,1157,1157,0
20241118,140800,984132518,1157,1157,1157,1157,0
20241118,140700,984132518,1157,1157,1157,1157,0
20241118,140600,984132518,1157,1157,1157,1157,10
20241118,140500,984120948,1157,1157,1157,1157,1
20241118,140400,984119791,1152,1152,1152,1152,0
20241118,140300,984119791,1152,1152,1152,1152,2257
20241118,140200,981519727,1152,1152,1152,1152,0
20241118,140100,981519727,1152,1152,1152,1152,0
20241118,140000,981519727,1152,1152,1152,1152,107
20241118,135900,981396463,1157,1157,1157,1157,0
20241118,135800,981396463,1157,1157,1157,1157,0
20241118,135700,981396463,1157,1157,1157,1157,0
20241118,135600,981396463,1157,1157,1157,1157,0
20241118,135500,981396463,1157,1157,1157,1157,49
20241118,135400,981339770,1157,1157,1157,1157,0
20241118,135300,981339770,1157,1157,1157,1157,1
20241118,135200,981338613,1152,1152,1152,1152,50
20241118,135100,981281013,1152,1152,1152,1152,30
20241118,135000,981246453,1157,1157,1157,1157,1
20241118,134900,981245296,1152,1152,1152,1152,1
20241118,134800,981244144,1153,1153,1153,1153,167
20241118,134700,981051593,1153,1153,1153,1153,0
20241118,134600,981051593,1153,1153,1153,1153,0
20241118,134500,981051593,1153,1153,1153,1153,0
20241118,134400,981051593,1153,1152,1153,1152,409
20241118,134300,980580415,1151,1151,1151,1151,107
20241118,134200,980457258,1152,1151,1152,1150,2587
20241118,134100,977481474,1151,1151,1151,1151,483
20241118,134000,976925541,1153,1153,1153,1153,0
20241118,133900,976925541,1153,1153,1153,1153,0
20241118,133800,976925541,1153,1153,1153,1153,836
20241118,133700,975961633,1153,1153,1153,1153,599
20241118,133600,975270986,1153,1153,1153,1153,667
20241118,133500,974501935,1152,1152,1152,1152,860
20241118,133400,973511215,1158,1158,1158,1158,1
20241118,133300,973510057,1158,1158,1158,1158,2
20241118,133200,973507741,1151,1151,1151,1151,299
20241118,133100,973163592,1151,1152,1152,1151,335
20241118,133000,972777990,1151,1151,1151,1151,0
20241118,132900,972777990,1151,1151,1151,1151,0
20241118,132800,972777990,1151,1151,1151,1151,166
20241118,132700,972586924,1155,1155,1155,1155,1
20241118,132600,972585769,1151,1152,1152,1151,982
20241118,132500,971455394,1155,1155,1155,1155,0
20241118,132400,971455394,1155,1155,1155,1155,0
20241118,132300,971455394,1155,1155,1155,1155,0
20241118,132200,971455394,1155,1155,1155,1155,20
20241118,132100,971432294,1155,1155,1155,1155,0
20241118,132000,971432294,1155,1155,1155,1155,125
20241118,131900,971287919,1155,1155,1155,1155,0
20241118,131800,971287919,1155,1154,1155,1154,2275
20241118,131700,968662461,1151,1152,1152,1151,445
20241118,131600,968150256,1152,1152,1152,1152,4
20241118,131500,968145648,1154,1154,1154,1154,0
20241118,131400,968145648,1154,1154,1154,1154,0
20241118,131300,968145648,1154,1154,1154,1154,0
20241118,131200,968145648,1154,1154,1154,1154,1
20241118,131100,968144494,1151,1151,1151,1151,0
20241118,131000,968144494,1151,1151,1151,1151,0
20241118,130900,968144494,1151,1151,1151,1151,138
20241118,130800,967985656,1151,1151,1151,1151,0
20241118,130700,967985656,1151,1151,1151,1151,0
20241118,130600,967985656,1151,1151,1151,1151,0
20241118,130500,967985656,1151,1151,1151,1151,10
20241118,130400,967974146,1154,1154,1154,1154,0
20241118,130300,967974146,1154,1151,1154,1151,997
20241118,130200,966826305,1155,1155,1155,1155,0
20241118,130100,966826305,1155,1155,1155,1155,0
20241118,130000,966826305,1155,1155,1155,1155,0
20241118,125900,966826305,1155,1155,1155,1155,0
20241118,125800,966826305,1155,1155,1155,1155,0
20241118,125700,966826305,1155,1155,1155,1155,51
20241118,125600,966767400,1155,1155,1156,1155,1060
20241118,125500,965543040,1156,1156,1156,1156,0
20241118,125400,965543040,1156,1150,1156,1150,2
20241118,125300,965540734,1151,1151,1151,1151,0
20241118,125200,965540734,1151,1152,1153,1151,909
20241118,125100,964494000,1153,1153,1153,1153,207
20241118,125000,964255329,1153,1153,1153,1153,0
20241118,124900,964255329,1153,1153,1153,1153,0
20241118,124800,964255329,1153,1153,1153,1153,1
20241118,124700,964254176,1159,1159,1159,1159,0
20241118,124600,964254176,1159,1159,1159,1159,0
20241118,124500,964254176,1159,1159,1159,1159,0
20241118,124400,964254176,1159,1159,1159,1159,0
20241118,124300,964254176,1159,1159,1159,1159,0
20241118,124200,964254176,1159,1159,1159,1159,0
20241118,124100,964254176,1159,1159,1159,1159,0
20241118,124000,964254176,1159,1160,1160,1159,11
20241118,123900,964241417,1159,1159,1159,1159,0
20241118,123800,964241417,1159,1152,1159,1152,101
20241118,123700,964125058,1161,1161,1161,1161,5000
20241118,123600,958320058,1161,1161,1161,1161,501
20241118,123500,957738397,1151,1151,1151,1151,108
20241118,123400,957614089,1152,1152,1152,1152,0
20241118,123300,957614089,1152,1152,1152,1152,1033
20241118,123200,956424073,1153,1153,1153,1153,0
20241118,123100,956424073,1153,1153,1153,1153,0
20241118,123000,956424073,1153,1160,1160,1153,5055
20241118,122900,950560658,1160,1160,1160,1160,0
20241118,122800,950560658,1160,1160,1160,1160,200
20241118,122700,950328658,1152,1152,1152,1152,404
20241118,122600,949863250,1150,1150,1150,1150,35
20241118,122500,949823000,1148,1148,1148,1148,60
20241118,122400,949754120,1150,1150,1150,1150,467
20241118,122300,949217070,1150,1150,1150,1150,182
20241118,122200,949007770,1152,1152,1152,1152,0
20241118,122100,949007770,1152,1154,1154,1150,10946
20241118,122000,936406569,1154,1156,1156,1154,7652
20241118,121900,927571760,1157,1157,1157,1157,40
20241118,121800,927525480,1157,1155,1157,1155,215
20241118,121700,927276941,1157,1157,1157,1157,3
20241118,121600,927273470,1157,1161,1161,1157,485
20241118,121500,926712321,1157,1157,1157,1157,3619
20241118,121400,922525138,1157,1157,1157,1157,0
20241118,121300,922525138,1157,1157,1157,1157,1398
20241118,121200,920907652,1157,1157,1157,1155,3057
20241118,121100,917374125,1157,1157,1157,1157,10
20241118,121000,917362555,1156,1157,1157,1156,968
20241118,120900,916243045,1163,1163,1163,1163,900
20241118,120800,915196345,1158,1158,1158,1158,143
20241118,120700,915030751,1163,1164,1164,1163,417
20241118,120600,914545779,1164,1164,1164,1164,0
20241118,120500,914545779,1164,1164,1164,1164,0
20241118,120400,914545779,1164,1164,1164,1164,1000
20241118,120300,913381779,1164,1162,1164,1159,25899
20241118,120200,883320237,1163,1163,1163,1163,18
20241118,120100,883299303,1163,1163,1163,1163,3180
20241118,120000,879600963,1164,1164,1164,1164,720
20241118,115900,878762883,1164,1164,1164,1164,587
20241118,115800,878079615,1164,1164,1164,1164,1
20241118,115700,878078451,1164,1164,1164,1164,0
20241118,115600,878078451,1164,1164,1164,1164,0
20241118,115500,878078451,1164,1164,1164,1164,0
20241118,115400,878078451,1164,1164,1164,1164,0
20241118,115300,878078451,1164,1164,1164,1164,0
20241118,115200,878078451,1164,1164,1164,1164,32
20241118,115100,878041203,1165,1165,1165,1165,1
20241118,115000,878040038,1165,1165,1165,1165,0
20241118,114900,878040038,1165,1165,1165,1165,2061
20241118,114800,875638973,1165,1165,1165,1165,0
20241118,114700,875638973,1165,1165,1165,1165,225
20241118,114600,875376848,1165,1165,1165,1165,0
20241118,114500,875376848,1165,1165,1165,1165,125
20241118,114400,875231223,1165,1164,1165,1163,208
20241118,114300,874989016,1164,1164,1164,1164,0
20241118,114200,874989016,1164,1165,1165,1164,2502
20241118,114100,872076687,1165,1165,1165,1165,0
20241118,114000,872076687,1165,1165,1165,1165,0
20241118,113900,872076687,1165,1165,1165,1165,3421
20241118,113800,868091222,1166,1166,1166,1166,32
20241118,113700,868053910,1166,1166,1166,1166,0
20241118,113600,868053910,1166,1166,1166,1166,5928
20241118,113500,861141862,1166,1166,1166,1166,1211
20241118,113400,859729836,1167,1167,1167,1167,0
20241118,113300,859729836,1167,1167,1167,1167,0
20241118,113200,859729836,1167,1167,1167,1167,100
20241118,113100,859613136,1167,1167,1167,1167,0
20241118,113000,859613136,1167,1167,1167,1167,128
20241118,112900,859463760,1166,1166,1166,1166,50
20241118,112800,859405460,1166,1166,1166,1166,1065
20241118,112700,858163670,1167,1171,1171,1167,537
20241118,112600,857536963,1171,1171,1171,1171,101
20241118,112500,857418692,1172,1172,1172,1172,0
20241118,112400,857418692,1172,1172,1172,1172,0
20241118,112300,857418692,1172,1172,1172,1172,0
20241118,112200,857418692,1172,1172,1172,1172,125
20241118,112100,857272192,1165,1165,1165,1165,0
20241118,112000,857272192,1165,1165,1165,1165,0
20241118,111900,857272192,1165,1165,1165,1165,0
20241118,111800,857272192,1165,1165,1165,1165,0
20241118,111700,857272192,1165,1167,1167,1165,2805
20241118,111600,854001208,1172,1172,1172,1172,35
20241118,111500,853960188,1172,1171,1172,1171,165
20241118,111400,853766848,1172,1172,1172,1172,0
20241118,111300,853766848,1172,1172,1172,1172,0
20241118,111200,853766848,1172,1172,1172,1172,0
20241118,111100,853766848,1172,1172,1172,1172,0
20241118,111000,853766848,1172,1168,1172,1167,1113
20241118,110900,852467780,1168,1168,1168,1168,0
20241118,110800,852467780,1168,1168,1168,1168,313
20241118,110700,852102196,1172,1172,1172,1172,0
20241118,110600,852102196,1172,1167,1172,1166,1264
20241118,110500,850628360,1167,1167,1167,1167,250
20241118,110400,850336610,1167,1167,1167,1167,84
20241118,110300,850238582,1167,1167,1167,1167,351
20241118,110200,849828965,1167,1169,1169,1167,7311
20241118,110100,841287531,1170,1171,1171,1170,1018
20241118,110000,840096461,1170,1170,1170,1170,0
20241118,105900,840096461,1170,1170,1170,1170,0
20241118,105800,840096461,1170,1170,1170,1170,0
20241118,105700,840096461,1170,1170,1170,1170,0
20241118,105600,840096461,1170,1170,1170,1170,0
20241118,105500,840096461,1170,1170,1170,1170,0
20241118,105400,840096461,1170,1170,1170,1170,30
20241118,105300,840061361,1170,1170,1170,1170,109
20241118,105200,839933831,1172,1170,1172,1170,144
20241118,105100,839765176,1170,1170,1170,1170,118
20241118,105000,839627116,1170,1170,1170,1170,120
20241118,104900,839486716,1171,1171,1171,1171,0
20241118,104800,839486716,1171,1171,1171,1171,2
20241118,104700,839484374,1171,1171,1171,1171,594
20241118,104600,838788800,1171,1172,1172,1171,2710
20241118,104500,835614680,1174,1174,1174,1174,0
20241118,104400,835614680,1174,1174,1174,1174,0
20241118,104300,835614680,1174,1174,1174,1174,0
20241118,104200,835614680,1174,1174,1174,1173,2071
20241118,104100,833185326,1173,1173,1173,1173,1279
20241118,104000,831685059,1174,1174,1174,1174,700
20241118,103900,830863259,1174,1174,1174,1174,50
20241118,103800,830804559,1174,1174,1174,1174,0
20241118,103700,830804559,1174,1175,1175,1174,1954
20241118,103600,828508780,1175,1175,1175,1175,171
20241118,103500,828307855,1176,1176,1176,1175,111
20241118,103400,828177329,1176,1176,1176,1176,0
20241118,103300,828177329,1176,1176,1176,1176,0
20241118,103200,828177329,1176,1176,1176,1176,100
20241118,103100,828059729,1176,1176,1178,1175,5392
20241118,103000,821717669,1176,1174,1176,1174,1178
20241118,102900,820332885,1174,1174,1174,1174,723
20241118,102800,819484083,1174,1173,1174,1173,106
20241118,102700,819359744,1173,1173,1173,1173,85
20241118,102600,819260039,1174,1173,1174,1171,2079
20241118,102500,816821274,1173,1173,1173,1173,140
20241118,102400,816657054,1173,1172,1173,1172,3
20241118,102300,816653537,1169,1169,1169,1169,90
20241118,102200,816548327,1169,1169,1169,1169,376
20241118,102100,816108783,1168,1168,1168,1168,0
20241118,102000,816108783,1168,1168,1168,1168,104
20241118,101900,815987311,1168,1168,1168,1168,108
20241118,101800,815861167,1169,1169,1169,1169,0
20241118,101700,815861167,1169,1168,1169,1168,2359
20241118,101600,813104647,1168,1168,1168,1168,0
20241118,101500,813104647,1168,1168,1168,1168,390
20241118,101400,812649127,1168,1168,1168,1168,5
20241118,101300,812643287,1165,1165,1165,1165,0
20241118,101200,812643287,1165,1168,1168,1165,349
20241118,101100,812236699,1169,1169,1169,1169,0
20241118,101000,812236699,1169,1169,1169,1169,30
20241118,100900,812201629,1165,1166,1166,1165,20
20241118,100800,812178328,1165,1165,1165,1165,412
20241118,100700,811698348,1165,1164,1165,1164,7
20241118,100600,811690199,1164,1164,1164,1164,1042
20241118,100500,810477311,1163,1163,1163,1163,0
20241118,100400,810477311,1163,1164,1164,1163,9192
20241118,100300,799778057,1165,1165,1165,1165,5637
20241118,100200,793210952,1165,1167,1172,1165,20109
20241118,100100,769776049,1172,1169,1172,1167,10251
20241118,100000,757810593,1170,1170,1170,1170,478
20241118,095900,757251333,1169,1169,1169,1169,2152
20241118,095800,754735645,1170,1170,1170,1170,10
20241118,095700,754723945,1172,1172,1172,1172,11
20241118,095600,754711053,1166,1170,1170,1166,3103
20241118,095500,751080555,1165,1169,1170,1165,211
20241118,095400,750834034,1169,1169,1169,1169,856
20241118,095300,749833370,1164,1163,1164,1163,2580
20241118,095200,746830261,1161,1161,1161,1161,1230
20241118,095100,745402231,1160,1160,1160,1160,0
20241118,095000,745402231,1160,1160,1160,1160,1
20241118,094900,745401071,1160,1160,1160,1160,4446
20241118,094800,740243711,1160,1160,1160,1160,5000
20241118,094700,734443711,1160,1160,1160,1159,1056
20241118,094600,733218950,1160,1160,1160,1159,537
20241118,094500,732596448,1160,1160,1160,1159,2055
20241118,094400,730212690,1164,1162,1164,1160,994
20241118,094300,729058013,1160,1164,1164,1160,5200
20241118,094200,723022622,1162,1169,1169,1162,7472
20241118,094100,714323534,1169,1168,1169,1168,100
20241118,094000,714206646,1168,1169,1169,1168,9
20241118,093900,714196126,1170,1170,1170,1164,3893
20241118,093800,709657570,1164,1164,1164,1164,0
20241118,093700,709657570,1164,1165,1165,1164,6150
20241118,093600,702497364,1165,1164,1165,1164,6800
20241118,093500,694575375,1165,1165,1165,1164,13444
20241118,093400,678913206,1170,1170,1170,1165,334
20241118,093300,678523926,1165,1172,1173,1165,20000
20241118,093200,655143161,1172,1172,1173,1172,2584
20241118,093100,652114712,1166,1170,1172,1166,6491
20241118,093000,644508346,1171,1171,1171,1171,10
20241118,092900,644496636,1172,1172,1172,1172,31
20241118,092800,644460304,1163,1167,1171,1160,21751
20241118,092700,619154398,1160,1163,1168,1160,5365
20241118,092600,612925924,1162,1169,1170,1162,1175
20241118,092500,611554290,1170,1171,1172,1170,13826
20241118,092400,595372953,1173,1170,1173,1170,1913
20241118,092300,593129054,1170,1170,1173,1170,508
20241118,092200,592534414,1169,1174,1178,1169,6179
20241118,092100,585282373,1173,1173,1173,1173,1259
20241118,092000,583805566,1173,1173,1173,1172,1800
20241118,091900,581695167,1179,1179,1179,1174,3822
20241118,091800,577202866,1179,1176,1179,1176,201
20241118,091700,576966487,1176,1179,1180,1176,3230
20241118,091600,573156911,1179,1180,1181,1179,1953
20241118,091500,570852281,1175,1175,1180,1175,4993
20241118,091400,564981656,1175,1172,1175,1172,2678
20241118,091300,561842740,1172,1177,1181,1172,24701
20241118,091200,532817095,1179,1172,1179,1172,6127
20241118,091100,525615646,1175,1169,1175,1160,9593
20241118,091000,514377733,1168,1157,1169,1154,7620
20241118,090900,505486569,1157,1185,1185,1154,41793
20241118,090800,456518197,1183,1185,1189,1183,6148
20241118,090700,449235177,1185,1192,1192,1185,19466
20241118,090600,426128759,1192,1186,1193,1186,31537
20241118,090500,388722097,1193,1200,1213,1185,52983
20241118,090400,325375621,1190,1197,1219,1181,37319
20241118,090300,280924824,1197,1191,1227,1187,99007
20241118,090200,161565638,1192,1172,1210,1172,137563
20241118,090100,0,1116,1116,1116,1116,0
20241118,090000,0,1116,1116,1116,1116,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190200 1011517524 1159 1159 1159 1159 2470
3 20241118 190100 1011517524 1159 1159 1159 1159 0
4 20241118 190000 1011517524 1159 1159 1159 1159 0
5 20241118 185900 1011517524 1159 1159 1159 1159 0
6 20241118 185800 1011517524 1159 1159 1159 1159 0
7 20241118 185700 1011517524 1159 1159 1159 1159 0
8 20241118 185600 1011517524 1159 1159 1159 1159 0
9 20241118 185500 1011517524 1159 1159 1159 1159 0
10 20241118 185400 1011517524 1159 1159 1159 1159 0
11 20241118 185300 1011517524 1159 1159 1159 1159 0
12 20241118 185200 1011517524 1159 1159 1159 1159 0
13 20241118 185100 1011517524 1159 1159 1159 1159 0
14 20241118 185000 1011517524 1159 1159 1159 1159 0
15 20241118 184900 1011517524 1159 1159 1159 1159 0
16 20241118 184800 1011517524 1159 1159 1159 1159 0
17 20241118 184700 1011517524 1159 1159 1159 1159 0
18 20241118 184600 1011517524 1159 1159 1159 1159 0
19 20241118 184500 1011517524 1159 1159 1159 1159 0
20 20241118 184400 1011517524 1159 1159 1159 1159 0
21 20241118 184300 1011517524 1159 1159 1159 1159 0
22 20241118 184200 1011517524 1159 1159 1159 1159 0
23 20241118 184100 1011517524 1159 1159 1159 1159 0
24 20241118 184000 1011517524 1159 1159 1159 1159 0
25 20241118 183900 1011517524 1159 1159 1159 1159 0
26 20241118 183800 1011517524 1159 1159 1159 1159 0
27 20241118 183700 1011517524 1159 1159 1159 1159 0
28 20241118 183600 1011517524 1159 1159 1159 1159 0
29 20241118 183500 1011517524 1159 1159 1159 1159 0
30 20241118 183400 1011517524 1159 1159 1159 1159 0
31 20241118 183300 1011517524 1159 1159 1159 1159 0
32 20241118 183200 1011517524 1159 1159 1159 1159 2470
33 20241118 183100 1011517524 1159 1159 1159 1159 0
34 20241118 183000 1011517524 1159 1159 1159 1159 0
35 20241118 182900 1011517524 1159 1159 1159 1159 0
36 20241118 182800 1011517524 1159 1159 1159 1159 0
37 20241118 182700 1011517524 1159 1159 1159 1159 0
38 20241118 182600 1011517524 1159 1159 1159 1159 0
39 20241118 182500 1011517524 1159 1159 1159 1159 0
40 20241118 182400 1011517524 1159 1159 1159 1159 0
41 20241118 182300 1011517524 1159 1159 1159 1159 0
42 20241118 182200 1011517524 1159 1159 1159 1159 0
43 20241118 182100 1011517524 1159 1159 1159 1159 0
44 20241118 182000 1011517524 1159 1159 1159 1159 0
45 20241118 181900 1011517524 1159 1159 1159 1159 0
46 20241118 181800 1011517524 1159 1159 1159 1159 0
47 20241118 181700 1011517524 1159 1159 1159 1159 0
48 20241118 181600 1011517524 1159 1159 1159 1159 0
49 20241118 181500 1011517524 1159 1159 1159 1159 0
50 20241118 181400 1011517524 1159 1159 1159 1159 0
51 20241118 181300 1011517524 1159 1159 1159 1159 0
52 20241118 181200 1011517524 1159 1159 1159 1159 0
53 20241118 181100 1011517524 1159 1159 1159 1159 0
54 20241118 181000 1011517524 1159 1159 1159 1159 0
55 20241118 180900 1011517524 1159 1159 1159 1159 0
56 20241118 180800 1011517524 1159 1159 1159 1159 0
57 20241118 180700 1011517524 1159 1159 1159 1159 0
58 20241118 180600 1011517524 1159 1159 1159 1159 0
59 20241118 180500 1011517524 1159 1159 1159 1159 0
60 20241118 180400 1011517524 1159 1159 1159 1159 0
61 20241118 180300 1011517524 1159 1159 1159 1159 0
62 20241118 180200 1011517524 1159 1159 1159 1159 2470
63 20241118 180100 1011517524 1159 1159 1159 1159 0
64 20241118 180000 1011517524 1159 1159 1159 1159 0
65 20241118 175900 1011517524 1159 1159 1159 1159 0
66 20241118 175800 1011517524 1159 1159 1159 1159 0
67 20241118 175700 1011517524 1159 1159 1159 1159 0
68 20241118 175600 1011517524 1159 1159 1159 1159 0
69 20241118 175500 1011517524 1159 1159 1159 1159 0
70 20241118 175400 1011517524 1159 1159 1159 1159 0
71 20241118 175300 1011517524 1159 1159 1159 1159 0
72 20241118 175200 1011517524 1159 1159 1159 1159 0
73 20241118 175100 1011517524 1159 1159 1159 1159 0
74 20241118 175000 1011517524 1159 1159 1159 1159 0
75 20241118 174900 1011517524 1159 1159 1159 1159 0
76 20241118 174800 1011517524 1159 1159 1159 1159 0
77 20241118 174700 1011517524 1159 1159 1159 1159 0
78 20241118 174600 1011517524 1159 1159 1159 1159 0
79 20241118 174500 1011517524 1159 1159 1159 1159 0
80 20241118 174400 1011517524 1159 1159 1159 1159 0
81 20241118 174300 1011517524 1159 1159 1159 1159 0
82 20241118 174200 1011517524 1159 1159 1159 1159 0
83 20241118 174100 1011517524 1159 1159 1159 1159 0
84 20241118 174000 1011517524 1159 1159 1159 1159 0
85 20241118 173900 1011517524 1159 1159 1159 1159 0
86 20241118 173800 1011517524 1159 1159 1159 1159 0
87 20241118 173700 1011517524 1159 1159 1159 1159 0
88 20241118 173600 1011517524 1159 1159 1159 1159 0
89 20241118 173500 1011517524 1159 1159 1159 1159 0
90 20241118 173400 1011517524 1159 1159 1159 1159 0
91 20241118 173300 1011517524 1159 1159 1159 1159 0
92 20241118 173200 1011517524 1159 1159 1159 1159 2470
93 20241118 173100 1011517524 1159 1159 1159 1159 0
94 20241118 173000 1011517524 1159 1159 1159 1159 0
95 20241118 172900 1011517524 1159 1159 1159 1159 0
96 20241118 172800 1011517524 1159 1159 1159 1159 0
97 20241118 172700 1011517524 1159 1159 1159 1159 0
98 20241118 172600 1011517524 1159 1159 1159 1159 0
99 20241118 172500 1011517524 1159 1159 1159 1159 0
100 20241118 172400 1011517524 1159 1159 1159 1159 0
101 20241118 172300 1011517524 1159 1159 1159 1159 0
102 20241118 172200 1011517524 1159 1159 1159 1159 0
103 20241118 172100 1011517524 1159 1159 1159 1159 0
104 20241118 172000 1011517524 1159 1159 1159 1159 0
105 20241118 171900 1011517524 1159 1159 1159 1159 0
106 20241118 171800 1011517524 1159 1159 1159 1159 0
107 20241118 171700 1011517524 1159 1159 1159 1159 0
108 20241118 171600 1011517524 1159 1159 1159 1159 0
109 20241118 171500 1011517524 1159 1159 1159 1159 0
110 20241118 171400 1011517524 1159 1159 1159 1159 0
111 20241118 171300 1011517524 1159 1159 1159 1159 0
112 20241118 171200 1011517524 1159 1159 1159 1159 0
113 20241118 171100 1011517524 1159 1159 1159 1159 0
114 20241118 171000 1011517524 1159 1159 1159 1159 0
115 20241118 170900 1011517524 1159 1159 1159 1159 0
116 20241118 170800 1011517524 1159 1159 1159 1159 0
117 20241118 170700 1011517524 1159 1159 1159 1159 0
118 20241118 170600 1011517524 1159 1159 1159 1159 0
119 20241118 170500 1011517524 1159 1159 1159 1159 0
120 20241118 170400 1011517524 1159 1159 1159 1159 0
121 20241118 170300 1011517524 1159 1159 1159 1159 0
122 20241118 170200 1011517524 1159 1159 1159 1159 2470
123 20241118 170100 1011517524 1159 1159 1159 1159 0
124 20241118 170000 1011517524 1159 1159 1159 1159 0
125 20241118 165900 1011517524 1159 1159 1159 1159 0
126 20241118 165800 1011517524 1159 1159 1159 1159 0
127 20241118 165700 1011517524 1159 1159 1159 1159 0
128 20241118 165600 1011517524 1159 1159 1159 1159 0
129 20241118 165500 1011517524 1159 1159 1159 1159 0
130 20241118 165400 1011517524 1159 1159 1159 1159 0
131 20241118 165300 1011517524 1159 1159 1159 1159 0
132 20241118 165200 1011517524 1159 1159 1159 1159 0
133 20241118 165100 1011517524 1159 1159 1159 1159 0
134 20241118 165000 1011517524 1159 1159 1159 1159 0
135 20241118 164900 1011517524 1159 1159 1159 1159 0
136 20241118 164800 1011517524 1159 1159 1159 1159 0
137 20241118 164700 1011517524 1159 1159 1159 1159 0
138 20241118 164600 1011517524 1159 1159 1159 1159 0
139 20241118 164500 1011517524 1159 1159 1159 1159 0
140 20241118 164400 1011517524 1159 1159 1159 1159 0
141 20241118 164300 1011517524 1159 1159 1159 1159 0
142 20241118 164200 1011517524 1159 1159 1159 1159 0
143 20241118 164100 1011517524 1159 1159 1159 1159 0
144 20241118 164000 1011517524 1159 1159 1159 1159 0
145 20241118 163900 1011517524 1159 1159 1159 1159 0
146 20241118 163800 1011517524 1159 1159 1159 1159 0
147 20241118 163700 1011517524 1159 1159 1159 1159 0
148 20241118 163600 1011517524 1159 1159 1159 1159 0
149 20241118 163500 1011517524 1159 1159 1159 1159 0
150 20241118 163400 1011517524 1159 1159 1159 1159 0
151 20241118 163300 1011517524 1159 1159 1159 1159 0
152 20241118 163200 1011517524 1159 1159 1159 1159 2470
153 20241118 163100 1011517524 1159 1159 1159 1159 0
154 20241118 163000 1011517524 1159 1159 1159 1159 0
155 20241118 162900 1011517524 1159 1159 1159 1159 0
156 20241118 162800 1011517524 1159 1159 1159 1159 0
157 20241118 162700 1011517524 1159 1159 1159 1159 0
158 20241118 162600 1011517524 1159 1159 1159 1159 0
159 20241118 162500 1011517524 1159 1159 1159 1159 0
160 20241118 162400 1011517524 1159 1159 1159 1159 0
161 20241118 162300 1011517524 1159 1159 1159 1159 0
162 20241118 162200 1011517524 1159 1159 1159 1159 0
163 20241118 162100 1011517524 1159 1159 1159 1159 0
164 20241118 162000 1011517524 1159 1159 1159 1159 0
165 20241118 161900 1011517524 1159 1159 1159 1159 0
166 20241118 161800 1011517524 1159 1159 1159 1159 0
167 20241118 161700 1011517524 1159 1159 1159 1159 0
168 20241118 161600 1011517524 1159 1159 1159 1159 0
169 20241118 161500 1011517524 1159 1159 1159 1159 0
170 20241118 161400 1011517524 1159 1159 1159 1159 0
171 20241118 161300 1011517524 1159 1159 1159 1159 0
172 20241118 161200 1011517524 1159 1159 1159 1159 0
173 20241118 161100 1011517524 1159 1159 1159 1159 0
174 20241118 161000 1011517524 1159 1159 1159 1159 0
175 20241118 160900 1011517524 1159 1159 1159 1159 0
176 20241118 160800 1011517524 1159 1159 1159 1159 0
177 20241118 160700 1011517524 1159 1159 1159 1159 0
178 20241118 160600 1011517524 1159 1159 1159 1159 0
179 20241118 160500 1011517524 1159 1159 1159 1159 0
180 20241118 160400 1011517524 1159 1159 1159 1159 0
181 20241118 160300 1011517524 1159 1159 1159 1159 0
182 20241118 160200 1011517524 1159 1159 1159 1159 2470
183 20241118 160100 1011517524 1159 1159 1159 1159 0
184 20241118 160000 1011517524 1159 1159 1159 1159 0
185 20241118 155900 1011517524 1159 1159 1159 1159 0
186 20241118 155800 1011517524 1159 1159 1159 1159 0
187 20241118 155700 1011517524 1159 1159 1159 1159 0
188 20241118 155600 1011517524 1159 1159 1159 1159 0
189 20241118 155500 1011517524 1159 1159 1159 1159 0
190 20241118 155400 1011517524 1159 1159 1159 1159 0
191 20241118 155300 1011517524 1159 1159 1159 1159 0
192 20241118 155200 1011517524 1159 1159 1159 1159 0
193 20241118 155100 1011517524 1159 1159 1159 1159 0
194 20241118 155000 1011517524 1159 1159 1159 1159 0
195 20241118 154900 1011517524 1159 1159 1159 1159 0
196 20241118 154800 1011517524 1159 1159 1159 1159 0
197 20241118 154700 1011517524 1159 1159 1159 1159 0
198 20241118 154600 1011517524 1159 1159 1159 1159 0
199 20241118 154500 1011517524 1159 1159 1159 1159 0
200 20241118 154400 1011517524 1159 1159 1159 1159 0
201 20241118 154300 1011517524 1159 1159 1159 1159 0
202 20241118 154200 1011517524 1159 1159 1159 1159 0
203 20241118 154100 1011517524 1159 1159 1159 1159 0
204 20241118 154000 1011517524 1159 1159 1159 1159 0
205 20241118 153900 1011517524 1159 1159 1159 1159 0
206 20241118 153800 1011517524 1159 1159 1159 1159 0
207 20241118 153700 1011517524 1159 1159 1159 1159 0
208 20241118 153600 1011517524 1159 1159 1159 1159 0
209 20241118 153500 1011517524 1159 1159 1159 1159 0
210 20241118 153400 1011517524 1159 1159 1159 1159 0
211 20241118 153300 1011517524 1159 1159 1159 1159 0
212 20241118 153200 1011517524 1159 1159 1159 1159 2470
213 20241118 153100 1011517524 1159 1159 1159 1159 0
214 20241118 153000 1011517524 1159 1159 1159 1159 2470
215 20241118 152900 1008654794 1152 1152 1152 1152 0
216 20241118 152800 1008654794 1152 1152 1152 1152 0
217 20241118 152700 1008654794 1152 1152 1152 1152 0
218 20241118 152600 1008654794 1152 1152 1152 1152 0
219 20241118 152500 1008654794 1152 1152 1152 1152 0
220 20241118 152400 1008654794 1152 1152 1152 1152 0
221 20241118 152300 1008654794 1152 1152 1152 1152 0
222 20241118 152200 1008654794 1152 1152 1152 1152 0
223 20241118 152100 1008654794 1152 1152 1152 1152 0
224 20241118 152000 1008654794 1152 1152 1152 1152 0
225 20241118 151900 1008654794 1152 1155 1155 1152 5300
226 20241118 151800 1002543075 1157 1155 1157 1155 909
227 20241118 151700 1001493178 1155 1155 1155 1155 1
228 20241118 151600 1001492023 1155 1155 1155 1155 0
229 20241118 151500 1001492023 1155 1155 1155 1155 308
230 20241118 151400 1001136283 1155 1155 1155 1155 0
231 20241118 151300 1001136283 1155 1155 1155 1155 10
232 20241118 151200 1001124733 1154 1154 1154 1154 8
233 20241118 151100 1001115501 1154 1154 1154 1154 1329
234 20241118 151000 999581835 1154 1158 1158 1154 358
235 20241118 150900 999168427 1158 1158 1158 1158 400
236 20241118 150800 998705227 1158 1158 1158 1158 0
237 20241118 150700 998705227 1158 1158 1158 1158 500
238 20241118 150600 998126227 1158 1158 1158 1158 78
239 20241118 150500 998035903 1155 1155 1155 1155 0
240 20241118 150400 998035903 1155 1156 1156 1155 275
241 20241118 150300 997718178 1158 1158 1158 1158 200
242 20241118 150200 997486578 1158 1158 1158 1158 0
243 20241118 150100 997486578 1158 1158 1158 1155 22
244 20241118 150000 997461162 1155 1155 1155 1155 1000
245 20241118 145900 996306162 1155 1155 1155 1155 0
246 20241118 145800 996306162 1155 1155 1155 1155 0
247 20241118 145700 996306162 1155 1155 1155 1155 0
248 20241118 145600 996306162 1155 1153 1155 1153 2468
249 20241118 145500 993458612 1153 1151 1153 1151 526
250 20241118 145400 992852936 1153 1152 1153 1152 1000
251 20241118 145300 991700782 1153 1153 1153 1153 87
252 20241118 145200 991600471 1153 1155 1155 1153 1481
253 20241118 145100 989892876 1153 1155 1155 1153 117
254 20241118 145000 989757955 1155 1155 1155 1155 0
255 20241118 144900 989757955 1155 1155 1155 1155 0
256 20241118 144800 989757955 1155 1155 1155 1155 0
257 20241118 144700 989757955 1155 1155 1155 1155 0
258 20241118 144600 989757955 1155 1155 1155 1155 0
259 20241118 144500 989757955 1155 1155 1155 1155 0
260 20241118 144400 989757955 1155 1155 1155 1155 10
261 20241118 144300 989746405 1156 1156 1156 1156 0
262 20241118 144200 989746405 1156 1157 1157 1156 1083
263 20241118 144100 988493495 1157 1157 1157 1157 137
264 20241118 144000 988334986 1157 1156 1157 1156 292
265 20241118 143900 987997345 1157 1157 1157 1157 10
266 20241118 143800 987985775 1157 1156 1157 1156 416
267 20241118 143700 987504878 1156 1156 1156 1156 1
268 20241118 143600 987503722 1152 1156 1156 1152 238
269 20241118 143500 987228746 1157 1152 1157 1152 9
270 20241118 143400 987218373 1152 1152 1152 1152 107
271 20241118 143300 987095109 1157 1157 1157 1157 0
272 20241118 143200 987095109 1157 1157 1157 1157 0
273 20241118 143100 987095109 1157 1157 1157 1157 0
274 20241118 143000 987095109 1157 1157 1157 1157 0
275 20241118 142900 987095109 1157 1157 1157 1157 1
276 20241118 142800 987093952 1157 1157 1157 1157 0
277 20241118 142700 987093952 1157 1157 1157 1157 1
278 20241118 142600 987092795 1158 1158 1158 1158 0
279 20241118 142500 987092795 1158 1152 1158 1152 2
280 20241118 142400 987090485 1157 1157 1157 1157 86
281 20241118 142300 986990983 1158 1158 1158 1158 0
282 20241118 142200 986990983 1158 1158 1158 1158 0
283 20241118 142100 986990983 1158 1155 1158 1155 21
284 20241118 142000 986966725 1158 1158 1158 1158 0
285 20241118 141900 986966725 1158 1158 1158 1158 86
286 20241118 141800 986867137 1158 1152 1158 1151 286
287 20241118 141700 986537926 1151 1152 1152 1151 107
288 20241118 141600 986414757 1151 1152 1152 1151 711
289 20241118 141500 985596123 1157 1157 1157 1157 0
290 20241118 141400 985596123 1157 1157 1157 1157 0
291 20241118 141300 985596123 1157 1157 1157 1157 0
292 20241118 141200 985596123 1157 1157 1157 1157 0
293 20241118 141100 985596123 1157 1157 1157 1157 1265
294 20241118 141000 984132518 1157 1157 1157 1157 0
295 20241118 140900 984132518 1157 1157 1157 1157 0
296 20241118 140800 984132518 1157 1157 1157 1157 0
297 20241118 140700 984132518 1157 1157 1157 1157 0
298 20241118 140600 984132518 1157 1157 1157 1157 10
299 20241118 140500 984120948 1157 1157 1157 1157 1
300 20241118 140400 984119791 1152 1152 1152 1152 0
301 20241118 140300 984119791 1152 1152 1152 1152 2257
302 20241118 140200 981519727 1152 1152 1152 1152 0
303 20241118 140100 981519727 1152 1152 1152 1152 0
304 20241118 140000 981519727 1152 1152 1152 1152 107
305 20241118 135900 981396463 1157 1157 1157 1157 0
306 20241118 135800 981396463 1157 1157 1157 1157 0
307 20241118 135700 981396463 1157 1157 1157 1157 0
308 20241118 135600 981396463 1157 1157 1157 1157 0
309 20241118 135500 981396463 1157 1157 1157 1157 49
310 20241118 135400 981339770 1157 1157 1157 1157 0
311 20241118 135300 981339770 1157 1157 1157 1157 1
312 20241118 135200 981338613 1152 1152 1152 1152 50
313 20241118 135100 981281013 1152 1152 1152 1152 30
314 20241118 135000 981246453 1157 1157 1157 1157 1
315 20241118 134900 981245296 1152 1152 1152 1152 1
316 20241118 134800 981244144 1153 1153 1153 1153 167
317 20241118 134700 981051593 1153 1153 1153 1153 0
318 20241118 134600 981051593 1153 1153 1153 1153 0
319 20241118 134500 981051593 1153 1153 1153 1153 0
320 20241118 134400 981051593 1153 1152 1153 1152 409
321 20241118 134300 980580415 1151 1151 1151 1151 107
322 20241118 134200 980457258 1152 1151 1152 1150 2587
323 20241118 134100 977481474 1151 1151 1151 1151 483
324 20241118 134000 976925541 1153 1153 1153 1153 0
325 20241118 133900 976925541 1153 1153 1153 1153 0
326 20241118 133800 976925541 1153 1153 1153 1153 836
327 20241118 133700 975961633 1153 1153 1153 1153 599
328 20241118 133600 975270986 1153 1153 1153 1153 667
329 20241118 133500 974501935 1152 1152 1152 1152 860
330 20241118 133400 973511215 1158 1158 1158 1158 1
331 20241118 133300 973510057 1158 1158 1158 1158 2
332 20241118 133200 973507741 1151 1151 1151 1151 299
333 20241118 133100 973163592 1151 1152 1152 1151 335
334 20241118 133000 972777990 1151 1151 1151 1151 0
335 20241118 132900 972777990 1151 1151 1151 1151 0
336 20241118 132800 972777990 1151 1151 1151 1151 166
337 20241118 132700 972586924 1155 1155 1155 1155 1
338 20241118 132600 972585769 1151 1152 1152 1151 982
339 20241118 132500 971455394 1155 1155 1155 1155 0
340 20241118 132400 971455394 1155 1155 1155 1155 0
341 20241118 132300 971455394 1155 1155 1155 1155 0
342 20241118 132200 971455394 1155 1155 1155 1155 20
343 20241118 132100 971432294 1155 1155 1155 1155 0
344 20241118 132000 971432294 1155 1155 1155 1155 125
345 20241118 131900 971287919 1155 1155 1155 1155 0
346 20241118 131800 971287919 1155 1154 1155 1154 2275
347 20241118 131700 968662461 1151 1152 1152 1151 445
348 20241118 131600 968150256 1152 1152 1152 1152 4
349 20241118 131500 968145648 1154 1154 1154 1154 0
350 20241118 131400 968145648 1154 1154 1154 1154 0
351 20241118 131300 968145648 1154 1154 1154 1154 0
352 20241118 131200 968145648 1154 1154 1154 1154 1
353 20241118 131100 968144494 1151 1151 1151 1151 0
354 20241118 131000 968144494 1151 1151 1151 1151 0
355 20241118 130900 968144494 1151 1151 1151 1151 138
356 20241118 130800 967985656 1151 1151 1151 1151 0
357 20241118 130700 967985656 1151 1151 1151 1151 0
358 20241118 130600 967985656 1151 1151 1151 1151 0
359 20241118 130500 967985656 1151 1151 1151 1151 10
360 20241118 130400 967974146 1154 1154 1154 1154 0
361 20241118 130300 967974146 1154 1151 1154 1151 997
362 20241118 130200 966826305 1155 1155 1155 1155 0
363 20241118 130100 966826305 1155 1155 1155 1155 0
364 20241118 130000 966826305 1155 1155 1155 1155 0
365 20241118 125900 966826305 1155 1155 1155 1155 0
366 20241118 125800 966826305 1155 1155 1155 1155 0
367 20241118 125700 966826305 1155 1155 1155 1155 51
368 20241118 125600 966767400 1155 1155 1156 1155 1060
369 20241118 125500 965543040 1156 1156 1156 1156 0
370 20241118 125400 965543040 1156 1150 1156 1150 2
371 20241118 125300 965540734 1151 1151 1151 1151 0
372 20241118 125200 965540734 1151 1152 1153 1151 909
373 20241118 125100 964494000 1153 1153 1153 1153 207
374 20241118 125000 964255329 1153 1153 1153 1153 0
375 20241118 124900 964255329 1153 1153 1153 1153 0
376 20241118 124800 964255329 1153 1153 1153 1153 1
377 20241118 124700 964254176 1159 1159 1159 1159 0
378 20241118 124600 964254176 1159 1159 1159 1159 0
379 20241118 124500 964254176 1159 1159 1159 1159 0
380 20241118 124400 964254176 1159 1159 1159 1159 0
381 20241118 124300 964254176 1159 1159 1159 1159 0
382 20241118 124200 964254176 1159 1159 1159 1159 0
383 20241118 124100 964254176 1159 1159 1159 1159 0
384 20241118 124000 964254176 1159 1160 1160 1159 11
385 20241118 123900 964241417 1159 1159 1159 1159 0
386 20241118 123800 964241417 1159 1152 1159 1152 101
387 20241118 123700 964125058 1161 1161 1161 1161 5000
388 20241118 123600 958320058 1161 1161 1161 1161 501
389 20241118 123500 957738397 1151 1151 1151 1151 108
390 20241118 123400 957614089 1152 1152 1152 1152 0
391 20241118 123300 957614089 1152 1152 1152 1152 1033
392 20241118 123200 956424073 1153 1153 1153 1153 0
393 20241118 123100 956424073 1153 1153 1153 1153 0
394 20241118 123000 956424073 1153 1160 1160 1153 5055
395 20241118 122900 950560658 1160 1160 1160 1160 0
396 20241118 122800 950560658 1160 1160 1160 1160 200
397 20241118 122700 950328658 1152 1152 1152 1152 404
398 20241118 122600 949863250 1150 1150 1150 1150 35
399 20241118 122500 949823000 1148 1148 1148 1148 60
400 20241118 122400 949754120 1150 1150 1150 1150 467
401 20241118 122300 949217070 1150 1150 1150 1150 182
402 20241118 122200 949007770 1152 1152 1152 1152 0
403 20241118 122100 949007770 1152 1154 1154 1150 10946
404 20241118 122000 936406569 1154 1156 1156 1154 7652
405 20241118 121900 927571760 1157 1157 1157 1157 40
406 20241118 121800 927525480 1157 1155 1157 1155 215
407 20241118 121700 927276941 1157 1157 1157 1157 3
408 20241118 121600 927273470 1157 1161 1161 1157 485
409 20241118 121500 926712321 1157 1157 1157 1157 3619
410 20241118 121400 922525138 1157 1157 1157 1157 0
411 20241118 121300 922525138 1157 1157 1157 1157 1398
412 20241118 121200 920907652 1157 1157 1157 1155 3057
413 20241118 121100 917374125 1157 1157 1157 1157 10
414 20241118 121000 917362555 1156 1157 1157 1156 968
415 20241118 120900 916243045 1163 1163 1163 1163 900
416 20241118 120800 915196345 1158 1158 1158 1158 143
417 20241118 120700 915030751 1163 1164 1164 1163 417
418 20241118 120600 914545779 1164 1164 1164 1164 0
419 20241118 120500 914545779 1164 1164 1164 1164 0
420 20241118 120400 914545779 1164 1164 1164 1164 1000
421 20241118 120300 913381779 1164 1162 1164 1159 25899
422 20241118 120200 883320237 1163 1163 1163 1163 18
423 20241118 120100 883299303 1163 1163 1163 1163 3180
424 20241118 120000 879600963 1164 1164 1164 1164 720
425 20241118 115900 878762883 1164 1164 1164 1164 587
426 20241118 115800 878079615 1164 1164 1164 1164 1
427 20241118 115700 878078451 1164 1164 1164 1164 0
428 20241118 115600 878078451 1164 1164 1164 1164 0
429 20241118 115500 878078451 1164 1164 1164 1164 0
430 20241118 115400 878078451 1164 1164 1164 1164 0
431 20241118 115300 878078451 1164 1164 1164 1164 0
432 20241118 115200 878078451 1164 1164 1164 1164 32
433 20241118 115100 878041203 1165 1165 1165 1165 1
434 20241118 115000 878040038 1165 1165 1165 1165 0
435 20241118 114900 878040038 1165 1165 1165 1165 2061
436 20241118 114800 875638973 1165 1165 1165 1165 0
437 20241118 114700 875638973 1165 1165 1165 1165 225
438 20241118 114600 875376848 1165 1165 1165 1165 0
439 20241118 114500 875376848 1165 1165 1165 1165 125
440 20241118 114400 875231223 1165 1164 1165 1163 208
441 20241118 114300 874989016 1164 1164 1164 1164 0
442 20241118 114200 874989016 1164 1165 1165 1164 2502
443 20241118 114100 872076687 1165 1165 1165 1165 0
444 20241118 114000 872076687 1165 1165 1165 1165 0
445 20241118 113900 872076687 1165 1165 1165 1165 3421
446 20241118 113800 868091222 1166 1166 1166 1166 32
447 20241118 113700 868053910 1166 1166 1166 1166 0
448 20241118 113600 868053910 1166 1166 1166 1166 5928
449 20241118 113500 861141862 1166 1166 1166 1166 1211
450 20241118 113400 859729836 1167 1167 1167 1167 0
451 20241118 113300 859729836 1167 1167 1167 1167 0
452 20241118 113200 859729836 1167 1167 1167 1167 100
453 20241118 113100 859613136 1167 1167 1167 1167 0
454 20241118 113000 859613136 1167 1167 1167 1167 128
455 20241118 112900 859463760 1166 1166 1166 1166 50
456 20241118 112800 859405460 1166 1166 1166 1166 1065
457 20241118 112700 858163670 1167 1171 1171 1167 537
458 20241118 112600 857536963 1171 1171 1171 1171 101
459 20241118 112500 857418692 1172 1172 1172 1172 0
460 20241118 112400 857418692 1172 1172 1172 1172 0
461 20241118 112300 857418692 1172 1172 1172 1172 0
462 20241118 112200 857418692 1172 1172 1172 1172 125
463 20241118 112100 857272192 1165 1165 1165 1165 0
464 20241118 112000 857272192 1165 1165 1165 1165 0
465 20241118 111900 857272192 1165 1165 1165 1165 0
466 20241118 111800 857272192 1165 1165 1165 1165 0
467 20241118 111700 857272192 1165 1167 1167 1165 2805
468 20241118 111600 854001208 1172 1172 1172 1172 35
469 20241118 111500 853960188 1172 1171 1172 1171 165
470 20241118 111400 853766848 1172 1172 1172 1172 0
471 20241118 111300 853766848 1172 1172 1172 1172 0
472 20241118 111200 853766848 1172 1172 1172 1172 0
473 20241118 111100 853766848 1172 1172 1172 1172 0
474 20241118 111000 853766848 1172 1168 1172 1167 1113
475 20241118 110900 852467780 1168 1168 1168 1168 0
476 20241118 110800 852467780 1168 1168 1168 1168 313
477 20241118 110700 852102196 1172 1172 1172 1172 0
478 20241118 110600 852102196 1172 1167 1172 1166 1264
479 20241118 110500 850628360 1167 1167 1167 1167 250
480 20241118 110400 850336610 1167 1167 1167 1167 84
481 20241118 110300 850238582 1167 1167 1167 1167 351
482 20241118 110200 849828965 1167 1169 1169 1167 7311
483 20241118 110100 841287531 1170 1171 1171 1170 1018
484 20241118 110000 840096461 1170 1170 1170 1170 0
485 20241118 105900 840096461 1170 1170 1170 1170 0
486 20241118 105800 840096461 1170 1170 1170 1170 0
487 20241118 105700 840096461 1170 1170 1170 1170 0
488 20241118 105600 840096461 1170 1170 1170 1170 0
489 20241118 105500 840096461 1170 1170 1170 1170 0
490 20241118 105400 840096461 1170 1170 1170 1170 30
491 20241118 105300 840061361 1170 1170 1170 1170 109
492 20241118 105200 839933831 1172 1170 1172 1170 144
493 20241118 105100 839765176 1170 1170 1170 1170 118
494 20241118 105000 839627116 1170 1170 1170 1170 120
495 20241118 104900 839486716 1171 1171 1171 1171 0
496 20241118 104800 839486716 1171 1171 1171 1171 2
497 20241118 104700 839484374 1171 1171 1171 1171 594
498 20241118 104600 838788800 1171 1172 1172 1171 2710
499 20241118 104500 835614680 1174 1174 1174 1174 0
500 20241118 104400 835614680 1174 1174 1174 1174 0
501 20241118 104300 835614680 1174 1174 1174 1174 0
502 20241118 104200 835614680 1174 1174 1174 1173 2071
503 20241118 104100 833185326 1173 1173 1173 1173 1279
504 20241118 104000 831685059 1174 1174 1174 1174 700
505 20241118 103900 830863259 1174 1174 1174 1174 50
506 20241118 103800 830804559 1174 1174 1174 1174 0
507 20241118 103700 830804559 1174 1175 1175 1174 1954
508 20241118 103600 828508780 1175 1175 1175 1175 171
509 20241118 103500 828307855 1176 1176 1176 1175 111
510 20241118 103400 828177329 1176 1176 1176 1176 0
511 20241118 103300 828177329 1176 1176 1176 1176 0
512 20241118 103200 828177329 1176 1176 1176 1176 100
513 20241118 103100 828059729 1176 1176 1178 1175 5392
514 20241118 103000 821717669 1176 1174 1176 1174 1178
515 20241118 102900 820332885 1174 1174 1174 1174 723
516 20241118 102800 819484083 1174 1173 1174 1173 106
517 20241118 102700 819359744 1173 1173 1173 1173 85
518 20241118 102600 819260039 1174 1173 1174 1171 2079
519 20241118 102500 816821274 1173 1173 1173 1173 140
520 20241118 102400 816657054 1173 1172 1173 1172 3
521 20241118 102300 816653537 1169 1169 1169 1169 90
522 20241118 102200 816548327 1169 1169 1169 1169 376
523 20241118 102100 816108783 1168 1168 1168 1168 0
524 20241118 102000 816108783 1168 1168 1168 1168 104
525 20241118 101900 815987311 1168 1168 1168 1168 108
526 20241118 101800 815861167 1169 1169 1169 1169 0
527 20241118 101700 815861167 1169 1168 1169 1168 2359
528 20241118 101600 813104647 1168 1168 1168 1168 0
529 20241118 101500 813104647 1168 1168 1168 1168 390
530 20241118 101400 812649127 1168 1168 1168 1168 5
531 20241118 101300 812643287 1165 1165 1165 1165 0
532 20241118 101200 812643287 1165 1168 1168 1165 349
533 20241118 101100 812236699 1169 1169 1169 1169 0
534 20241118 101000 812236699 1169 1169 1169 1169 30
535 20241118 100900 812201629 1165 1166 1166 1165 20
536 20241118 100800 812178328 1165 1165 1165 1165 412
537 20241118 100700 811698348 1165 1164 1165 1164 7
538 20241118 100600 811690199 1164 1164 1164 1164 1042
539 20241118 100500 810477311 1163 1163 1163 1163 0
540 20241118 100400 810477311 1163 1164 1164 1163 9192
541 20241118 100300 799778057 1165 1165 1165 1165 5637
542 20241118 100200 793210952 1165 1167 1172 1165 20109
543 20241118 100100 769776049 1172 1169 1172 1167 10251
544 20241118 100000 757810593 1170 1170 1170 1170 478
545 20241118 095900 757251333 1169 1169 1169 1169 2152
546 20241118 095800 754735645 1170 1170 1170 1170 10
547 20241118 095700 754723945 1172 1172 1172 1172 11
548 20241118 095600 754711053 1166 1170 1170 1166 3103
549 20241118 095500 751080555 1165 1169 1170 1165 211
550 20241118 095400 750834034 1169 1169 1169 1169 856
551 20241118 095300 749833370 1164 1163 1164 1163 2580
552 20241118 095200 746830261 1161 1161 1161 1161 1230
553 20241118 095100 745402231 1160 1160 1160 1160 0
554 20241118 095000 745402231 1160 1160 1160 1160 1
555 20241118 094900 745401071 1160 1160 1160 1160 4446
556 20241118 094800 740243711 1160 1160 1160 1160 5000
557 20241118 094700 734443711 1160 1160 1160 1159 1056
558 20241118 094600 733218950 1160 1160 1160 1159 537
559 20241118 094500 732596448 1160 1160 1160 1159 2055
560 20241118 094400 730212690 1164 1162 1164 1160 994
561 20241118 094300 729058013 1160 1164 1164 1160 5200
562 20241118 094200 723022622 1162 1169 1169 1162 7472
563 20241118 094100 714323534 1169 1168 1169 1168 100
564 20241118 094000 714206646 1168 1169 1169 1168 9
565 20241118 093900 714196126 1170 1170 1170 1164 3893
566 20241118 093800 709657570 1164 1164 1164 1164 0
567 20241118 093700 709657570 1164 1165 1165 1164 6150
568 20241118 093600 702497364 1165 1164 1165 1164 6800
569 20241118 093500 694575375 1165 1165 1165 1164 13444
570 20241118 093400 678913206 1170 1170 1170 1165 334
571 20241118 093300 678523926 1165 1172 1173 1165 20000
572 20241118 093200 655143161 1172 1172 1173 1172 2584
573 20241118 093100 652114712 1166 1170 1172 1166 6491
574 20241118 093000 644508346 1171 1171 1171 1171 10
575 20241118 092900 644496636 1172 1172 1172 1172 31
576 20241118 092800 644460304 1163 1167 1171 1160 21751
577 20241118 092700 619154398 1160 1163 1168 1160 5365
578 20241118 092600 612925924 1162 1169 1170 1162 1175
579 20241118 092500 611554290 1170 1171 1172 1170 13826
580 20241118 092400 595372953 1173 1170 1173 1170 1913
581 20241118 092300 593129054 1170 1170 1173 1170 508
582 20241118 092200 592534414 1169 1174 1178 1169 6179
583 20241118 092100 585282373 1173 1173 1173 1173 1259
584 20241118 092000 583805566 1173 1173 1173 1172 1800
585 20241118 091900 581695167 1179 1179 1179 1174 3822
586 20241118 091800 577202866 1179 1176 1179 1176 201
587 20241118 091700 576966487 1176 1179 1180 1176 3230
588 20241118 091600 573156911 1179 1180 1181 1179 1953
589 20241118 091500 570852281 1175 1175 1180 1175 4993
590 20241118 091400 564981656 1175 1172 1175 1172 2678
591 20241118 091300 561842740 1172 1177 1181 1172 24701
592 20241118 091200 532817095 1179 1172 1179 1172 6127
593 20241118 091100 525615646 1175 1169 1175 1160 9593
594 20241118 091000 514377733 1168 1157 1169 1154 7620
595 20241118 090900 505486569 1157 1185 1185 1154 41793
596 20241118 090800 456518197 1183 1185 1189 1183 6148
597 20241118 090700 449235177 1185 1192 1192 1185 19466
598 20241118 090600 426128759 1192 1186 1193 1186 31537
599 20241118 090500 388722097 1193 1200 1213 1185 52983
600 20241118 090400 325375621 1190 1197 1219 1181 37319
601 20241118 090300 280924824 1197 1191 1227 1187 99007
602 20241118 090200 161565638 1192 1172 1210 1172 137563
603 20241118 090100 0 1116 1116 1116 1116 0
604 20241118 090000 0 1116 1116 1116 1116 0