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

606
021050/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190400,161069637,1145,1145,1145,1145,3140
20241118,190300,161069637,1145,1145,1145,1145,0
20241118,190200,161069637,1145,1145,1145,1145,0
20241118,190100,161069637,1145,1145,1145,1145,0
20241118,190000,161069637,1145,1145,1145,1145,0
20241118,185900,161069637,1145,1145,1145,1145,0
20241118,185800,161069637,1145,1145,1145,1145,0
20241118,185700,161069637,1145,1145,1145,1145,0
20241118,185600,161069637,1145,1145,1145,1145,0
20241118,185500,161069637,1145,1145,1145,1145,0
20241118,185400,161069637,1145,1145,1145,1145,0
20241118,185300,161069637,1145,1145,1145,1145,0
20241118,185200,161069637,1145,1145,1145,1145,0
20241118,185100,161069637,1145,1145,1145,1145,0
20241118,185000,161069637,1145,1145,1145,1145,0
20241118,184900,161069637,1145,1145,1145,1145,0
20241118,184800,161069637,1145,1145,1145,1145,0
20241118,184700,161069637,1145,1145,1145,1145,0
20241118,184600,161069637,1145,1145,1145,1145,0
20241118,184500,161069637,1145,1145,1145,1145,0
20241118,184400,161069637,1145,1145,1145,1145,0
20241118,184300,161069637,1145,1145,1145,1145,0
20241118,184200,161069637,1145,1145,1145,1145,0
20241118,184100,161069637,1145,1145,1145,1145,0
20241118,184000,161069637,1145,1145,1145,1145,0
20241118,183900,161069637,1145,1145,1145,1145,0
20241118,183800,161069637,1145,1145,1145,1145,0
20241118,183700,161069637,1145,1145,1145,1145,0
20241118,183600,161069637,1145,1145,1145,1145,0
20241118,183500,161069637,1145,1145,1145,1145,0
20241118,183400,161069637,1145,1145,1145,1145,3140
20241118,183300,161069637,1145,1145,1145,1145,0
20241118,183200,161069637,1145,1145,1145,1145,0
20241118,183100,161069637,1145,1145,1145,1145,0
20241118,183000,161069637,1145,1145,1145,1145,0
20241118,182900,161069637,1145,1145,1145,1145,0
20241118,182800,161069637,1145,1145,1145,1145,0
20241118,182700,161069637,1145,1145,1145,1145,0
20241118,182600,161069637,1145,1145,1145,1145,0
20241118,182500,161069637,1145,1145,1145,1145,0
20241118,182400,161069637,1145,1145,1145,1145,0
20241118,182300,161069637,1145,1145,1145,1145,0
20241118,182200,161069637,1145,1145,1145,1145,0
20241118,182100,161069637,1145,1145,1145,1145,0
20241118,182000,161069637,1145,1145,1145,1145,0
20241118,181900,161069637,1145,1145,1145,1145,0
20241118,181800,161069637,1145,1145,1145,1145,0
20241118,181700,161069637,1145,1145,1145,1145,0
20241118,181600,161069637,1145,1145,1145,1145,0
20241118,181500,161069637,1145,1145,1145,1145,0
20241118,181400,161069637,1145,1145,1145,1145,0
20241118,181300,161069637,1145,1145,1145,1145,0
20241118,181200,161069637,1145,1145,1145,1145,0
20241118,181100,161069637,1145,1145,1145,1145,0
20241118,181000,161069637,1145,1145,1145,1145,0
20241118,180900,161069637,1145,1145,1145,1145,0
20241118,180800,161069637,1145,1145,1145,1145,0
20241118,180700,161069637,1145,1145,1145,1145,0
20241118,180600,161069637,1145,1145,1145,1145,0
20241118,180500,161069637,1145,1145,1145,1145,0
20241118,180400,161069637,1145,1145,1145,1145,3140
20241118,180300,161069637,1145,1145,1145,1145,0
20241118,180200,161069637,1145,1145,1145,1145,0
20241118,180100,161069637,1145,1145,1145,1145,0
20241118,180000,161069637,1145,1145,1145,1145,0
20241118,175900,161069637,1145,1145,1145,1145,0
20241118,175800,161069637,1145,1145,1145,1145,0
20241118,175700,161069637,1145,1145,1145,1145,0
20241118,175600,161069637,1145,1145,1145,1145,0
20241118,175500,161069637,1145,1145,1145,1145,0
20241118,175400,161069637,1145,1145,1145,1145,0
20241118,175300,161069637,1145,1145,1145,1145,0
20241118,175200,161069637,1145,1145,1145,1145,0
20241118,175100,161069637,1145,1145,1145,1145,0
20241118,175000,161069637,1145,1145,1145,1145,0
20241118,174900,161069637,1145,1145,1145,1145,0
20241118,174800,161069637,1145,1145,1145,1145,0
20241118,174700,161069637,1145,1145,1145,1145,0
20241118,174600,161069637,1145,1145,1145,1145,0
20241118,174500,161069637,1145,1145,1145,1145,0
20241118,174400,161069637,1145,1145,1145,1145,0
20241118,174300,161069637,1145,1145,1145,1145,0
20241118,174200,161069637,1145,1145,1145,1145,0
20241118,174100,161069637,1145,1145,1145,1145,0
20241118,174000,161069637,1145,1145,1145,1145,0
20241118,173900,161069637,1145,1145,1145,1145,0
20241118,173800,161069637,1145,1145,1145,1145,0
20241118,173700,161069637,1145,1145,1145,1145,0
20241118,173600,161069637,1145,1145,1145,1145,0
20241118,173500,161069637,1145,1145,1145,1145,0
20241118,173400,161069637,1145,1145,1145,1145,3140
20241118,173300,161069637,1145,1145,1145,1145,0
20241118,173200,161069637,1145,1145,1145,1145,0
20241118,173100,161069637,1145,1145,1145,1145,0
20241118,173000,161069637,1145,1145,1145,1145,0
20241118,172900,161069637,1145,1145,1145,1145,0
20241118,172800,161069637,1145,1145,1145,1145,0
20241118,172700,161069637,1145,1145,1145,1145,0
20241118,172600,161069637,1145,1145,1145,1145,0
20241118,172500,161069637,1145,1145,1145,1145,0
20241118,172400,161069637,1145,1145,1145,1145,0
20241118,172300,161069637,1145,1145,1145,1145,0
20241118,172200,161069637,1145,1145,1145,1145,0
20241118,172100,161069637,1145,1145,1145,1145,0
20241118,172000,161069637,1145,1145,1145,1145,0
20241118,171900,161069637,1145,1145,1145,1145,0
20241118,171800,161069637,1145,1145,1145,1145,0
20241118,171700,161069637,1145,1145,1145,1145,0
20241118,171600,161069637,1145,1145,1145,1145,0
20241118,171500,161069637,1145,1145,1145,1145,0
20241118,171400,161069637,1145,1145,1145,1145,0
20241118,171300,161069637,1145,1145,1145,1145,0
20241118,171200,161069637,1145,1145,1145,1145,0
20241118,171100,161069637,1145,1145,1145,1145,0
20241118,171000,161069637,1145,1145,1145,1145,0
20241118,170900,161069637,1145,1145,1145,1145,0
20241118,170800,161069637,1145,1145,1145,1145,0
20241118,170700,161069637,1145,1145,1145,1145,0
20241118,170600,161069637,1145,1145,1145,1145,0
20241118,170500,161069637,1145,1145,1145,1145,0
20241118,170400,161069637,1145,1145,1145,1145,3140
20241118,170300,161069637,1145,1145,1145,1145,0
20241118,170200,161069637,1145,1145,1145,1145,0
20241118,170100,161069637,1145,1145,1145,1145,0
20241118,170000,161069637,1145,1145,1145,1145,0
20241118,165900,161069637,1145,1145,1145,1145,0
20241118,165800,161069637,1145,1145,1145,1145,0
20241118,165700,161069637,1145,1145,1145,1145,0
20241118,165600,161069637,1145,1145,1145,1145,0
20241118,165500,161069637,1145,1145,1145,1145,0
20241118,165400,161069637,1145,1145,1145,1145,0
20241118,165300,161069637,1145,1145,1145,1145,0
20241118,165200,161069637,1145,1145,1145,1145,0
20241118,165100,161069637,1145,1145,1145,1145,0
20241118,165000,161069637,1145,1145,1145,1145,0
20241118,164900,161069637,1145,1145,1145,1145,0
20241118,164800,161069637,1145,1145,1145,1145,0
20241118,164700,161069637,1145,1145,1145,1145,0
20241118,164600,161069637,1145,1145,1145,1145,0
20241118,164500,161069637,1145,1145,1145,1145,0
20241118,164400,161069637,1145,1145,1145,1145,0
20241118,164300,161069637,1145,1145,1145,1145,0
20241118,164200,161069637,1145,1145,1145,1145,0
20241118,164100,161069637,1145,1145,1145,1145,0
20241118,164000,161069637,1145,1145,1145,1145,0
20241118,163900,161069637,1145,1145,1145,1145,0
20241118,163800,161069637,1145,1145,1145,1145,0
20241118,163700,161069637,1145,1145,1145,1145,0
20241118,163600,161069637,1145,1145,1145,1145,0
20241118,163500,161069637,1145,1145,1145,1145,0
20241118,163400,161069637,1145,1145,1145,1145,3140
20241118,163300,161069637,1145,1145,1145,1145,0
20241118,163200,161069637,1145,1145,1145,1145,0
20241118,163100,161069637,1145,1145,1145,1145,0
20241118,163000,161069637,1145,1145,1145,1145,0
20241118,162900,161069637,1145,1145,1145,1145,0
20241118,162800,161069637,1145,1145,1145,1145,0
20241118,162700,161069637,1145,1145,1145,1145,0
20241118,162600,161069637,1145,1145,1145,1145,0
20241118,162500,161069637,1145,1145,1145,1145,0
20241118,162400,161069637,1145,1145,1145,1145,0
20241118,162300,161069637,1145,1145,1145,1145,0
20241118,162200,161069637,1145,1145,1145,1145,0
20241118,162100,161069637,1145,1145,1145,1145,0
20241118,162000,161069637,1145,1145,1145,1145,0
20241118,161900,161069637,1145,1145,1145,1145,0
20241118,161800,161069637,1145,1145,1145,1145,0
20241118,161700,161069637,1145,1145,1145,1145,0
20241118,161600,161069637,1145,1145,1145,1145,0
20241118,161500,161069637,1145,1145,1145,1145,0
20241118,161400,161069637,1145,1145,1145,1145,0
20241118,161300,161069637,1145,1145,1145,1145,0
20241118,161200,161069637,1145,1145,1145,1145,0
20241118,161100,161069637,1145,1145,1145,1145,0
20241118,161000,161069637,1145,1145,1145,1145,0
20241118,160900,161069637,1145,1145,1145,1145,0
20241118,160800,161069637,1145,1145,1145,1145,0
20241118,160700,161069637,1145,1145,1145,1145,0
20241118,160600,161069637,1145,1145,1145,1145,0
20241118,160500,161069637,1145,1145,1145,1145,0
20241118,160400,161069637,1145,1145,1145,1145,3140
20241118,160300,161069637,1145,1145,1145,1145,0
20241118,160200,161069637,1145,1145,1145,1145,0
20241118,160100,161069637,1145,1145,1145,1145,0
20241118,160000,161069637,1145,1145,1145,1145,0
20241118,155900,161069637,1145,1145,1145,1145,0
20241118,155800,161069637,1145,1145,1145,1145,0
20241118,155700,161069637,1145,1145,1145,1145,0
20241118,155600,161069637,1145,1145,1145,1145,0
20241118,155500,161069637,1145,1145,1145,1145,0
20241118,155400,161069637,1145,1145,1145,1145,0
20241118,155300,161069637,1145,1145,1145,1145,0
20241118,155200,161069637,1145,1145,1145,1145,0
20241118,155100,161069637,1145,1145,1145,1145,0
20241118,155000,161069637,1145,1145,1145,1145,0
20241118,154900,161069637,1145,1145,1145,1145,0
20241118,154800,161069637,1145,1145,1145,1145,0
20241118,154700,161069637,1145,1145,1145,1145,0
20241118,154600,161069637,1145,1145,1145,1145,0
20241118,154500,161069637,1145,1145,1145,1145,0
20241118,154400,161069637,1145,1145,1145,1145,0
20241118,154300,161069637,1145,1145,1145,1145,0
20241118,154200,161069637,1145,1145,1145,1145,0
20241118,154100,161069637,1145,1145,1145,1145,0
20241118,154000,161069637,1145,1145,1145,1145,0
20241118,153900,161069637,1145,1145,1145,1145,0
20241118,153800,161069637,1145,1145,1145,1145,0
20241118,153700,161069637,1145,1145,1145,1145,0
20241118,153600,161069637,1145,1145,1145,1145,0
20241118,153500,161069637,1145,1145,1145,1145,0
20241118,153400,161069637,1145,1145,1145,1145,3140
20241118,153300,161069637,1145,1145,1145,1145,0
20241118,153200,161069637,1145,1145,1145,1145,0
20241118,153100,161069637,1145,1145,1145,1145,0
20241118,153000,161069637,1145,1145,1145,1145,3140
20241118,152900,157474337,1144,1144,1144,1144,0
20241118,152800,157474337,1144,1144,1144,1144,0
20241118,152700,157474337,1144,1144,1144,1144,0
20241118,152600,157474337,1144,1144,1144,1144,0
20241118,152500,157474337,1144,1144,1144,1144,0
20241118,152400,157474337,1144,1144,1144,1144,0
20241118,152300,157474337,1144,1144,1144,1144,0
20241118,152200,157474337,1144,1144,1144,1144,0
20241118,152100,157474337,1144,1144,1144,1144,0
20241118,152000,157474337,1144,1144,1144,1144,0
20241118,151900,157474337,1144,1144,1144,1140,64
20241118,151800,157401237,1145,1144,1145,1144,438
20241118,151700,156900164,1145,1145,1145,1145,0
20241118,151600,156900164,1145,1145,1145,1145,0
20241118,151500,156900164,1145,1145,1145,1145,1
20241118,151400,156899019,1145,1145,1145,1145,1
20241118,151300,156897874,1145,1145,1145,1145,1313
20241118,151200,155394489,1145,1145,1145,1145,161
20241118,151100,155210144,1145,1145,1145,1145,2
20241118,151000,155207854,1145,1139,1145,1139,40
20241118,150900,155162264,1145,1145,1145,1145,1
20241118,150800,155161119,1146,1137,1146,1137,12
20241118,150700,155147457,1146,1146,1146,1146,0
20241118,150600,155147457,1146,1146,1146,1146,5
20241118,150500,155141727,1147,1147,1147,1147,0
20241118,150400,155141727,1147,1147,1147,1147,0
20241118,150300,155141727,1147,1140,1147,1137,1001
20241118,150200,154002589,1147,1147,1147,1147,0
20241118,150100,154002589,1147,1148,1148,1147,6
20241118,150000,153995704,1140,1140,1148,1140,67
20241118,145900,153919316,1148,1148,1148,1148,1
20241118,145800,153918168,1148,1148,1148,1140,15
20241118,145700,153900980,1148,1148,1148,1148,2
20241118,145600,153898684,1148,1148,1148,1148,1
20241118,145500,153897536,1148,1148,1148,1148,8
20241118,145400,153888352,1148,1146,1148,1146,649
20241118,145300,153144586,1146,1144,1146,1144,5
20241118,145200,153138858,1144,1144,1144,1144,650
20241118,145100,152395258,1144,1144,1144,1144,4
20241118,145000,152390682,1144,1144,1144,1144,1
20241118,144900,152389538,1144,1144,1144,1144,0
20241118,144800,152389538,1144,1144,1144,1137,44
20241118,144700,152339428,1144,1144,1144,1144,0
20241118,144600,152339428,1144,1144,1144,1144,0
20241118,144500,152339428,1144,1144,1144,1144,0
20241118,144400,152339428,1144,1144,1144,1144,0
20241118,144300,152339428,1144,1144,1144,1144,0
20241118,144200,152339428,1144,1144,1144,1144,0
20241118,144100,152339428,1144,1144,1144,1144,0
20241118,144000,152339428,1144,1144,1144,1144,0
20241118,143900,152339428,1144,1144,1144,1144,1
20241118,143800,152338284,1138,1138,1138,1138,4
20241118,143700,152333732,1144,1144,1144,1144,0
20241118,143600,152333732,1144,1142,1144,1142,4
20241118,143500,152329162,1142,1142,1142,1142,0
20241118,143400,152329162,1142,1142,1142,1142,0
20241118,143300,152329162,1142,1142,1142,1142,0
20241118,143200,152329162,1142,1142,1142,1142,0
20241118,143100,152329162,1142,1142,1142,1142,1
20241118,143000,152328020,1142,1140,1142,1140,58
20241118,142900,152261890,1140,1140,1140,1140,3
20241118,142800,152258470,1140,1140,1140,1140,2
20241118,142700,152256190,1141,1140,1141,1140,7
20241118,142600,152248208,1140,1140,1140,1140,5000
20241118,142500,146548208,1140,1140,1140,1140,100
20241118,142400,146434208,1140,1136,1140,1136,244
20241118,142300,146156196,1136,1136,1136,1136,241
20241118,142200,145882420,1140,1140,1140,1140,0
20241118,142100,145882420,1140,1140,1140,1140,0
20241118,142000,145882420,1140,1140,1140,1140,0
20241118,141900,145882420,1140,1140,1140,1140,0
20241118,141800,145882420,1140,1140,1140,1140,0
20241118,141700,145882420,1140,1136,1140,1136,191
20241118,141600,145665080,1136,1136,1136,1136,472
20241118,141500,145128888,1136,1136,1136,1136,7
20241118,141400,145120936,1136,1137,1137,1136,1557
20241118,141300,143352064,1138,1138,1138,1138,90
20241118,141200,143249644,1140,1140,1140,1140,0
20241118,141100,143249644,1140,1140,1140,1140,0
20241118,141000,143249644,1140,1140,1140,1140,2
20241118,140900,143247364,1140,1140,1140,1140,0
20241118,140800,143247364,1140,1140,1140,1140,0
20241118,140700,143247364,1140,1140,1140,1140,279
20241118,140600,142929304,1140,1140,1140,1140,0
20241118,140500,142929304,1140,1140,1140,1140,0
20241118,140400,142929304,1140,1140,1140,1140,0
20241118,140300,142929304,1140,1140,1140,1140,1
20241118,140200,142928164,1142,1141,1142,1141,47
20241118,140100,142874529,1141,1141,1141,1141,161
20241118,140000,142690828,1141,1141,1141,1141,325
20241118,135900,142320003,1141,1141,1141,1141,0
20241118,135800,142320003,1141,1137,1141,1137,3
20241118,135700,142316588,1141,1140,1141,1140,141
20241118,135600,142155817,1140,1140,1140,1140,2
20241118,135500,142153537,1140,1140,1140,1140,183
20241118,135400,141944917,1140,1140,1140,1140,3
20241118,135300,141941497,1140,1137,1140,1137,90
20241118,135200,141839095,1137,1137,1137,1137,50
20241118,135100,141782245,1137,1137,1137,1137,0
20241118,135000,141782245,1137,1137,1137,1137,0
20241118,134900,141782245,1137,1137,1137,1137,3
20241118,134800,141778834,1136,1136,1136,1136,37
20241118,134700,141736802,1137,1137,1137,1137,19
20241118,134600,141715199,1136,1136,1136,1136,0
20241118,134500,141715199,1136,1136,1136,1136,0
20241118,134400,141715199,1136,1136,1136,1136,37
20241118,134300,141673167,1136,1140,1140,1136,51
20241118,134200,141615053,1139,1136,1139,1136,16
20241118,134100,141596847,1140,1140,1140,1140,50
20241118,134000,141539847,1141,1141,1141,1141,7
20241118,133900,141531860,1141,1136,1141,1136,4
20241118,133800,141527311,1141,1141,1141,1136,8
20241118,133700,141518208,1141,1141,1141,1141,4
20241118,133600,141513644,1140,1140,1140,1140,352
20241118,133500,141112364,1140,1140,1140,1140,0
20241118,133400,141112364,1140,1140,1140,1140,0
20241118,133300,141112364,1140,1140,1140,1140,0
20241118,133200,141112364,1140,1140,1140,1140,0
20241118,133100,141112364,1140,1140,1140,1140,0
20241118,133000,141112364,1140,1135,1140,1135,27
20241118,132900,141081714,1135,1135,1135,1135,0
20241118,132800,141081714,1135,1138,1138,1135,1532
20241118,132700,139341540,1141,1141,1141,1141,0
20241118,132600,139341540,1141,1141,1141,1141,0
20241118,132500,139341540,1141,1141,1141,1141,0
20241118,132400,139341540,1141,1140,1141,1140,546
20241118,132300,138718917,1139,1139,1139,1139,0
20241118,132200,138718917,1139,1139,1139,1139,0
20241118,132100,138718917,1139,1139,1139,1139,0
20241118,132000,138718917,1139,1139,1139,1139,35
20241118,131900,138679052,1139,1139,1139,1139,0
20241118,131800,138679052,1139,1139,1139,1139,0
20241118,131700,138679052,1139,1139,1139,1139,24
20241118,131600,138651716,1139,1139,1139,1139,0
20241118,131500,138651716,1139,1140,1140,1139,202
20241118,131400,138421636,1139,1139,1140,1139,441
20241118,131300,137919336,1139,1139,1139,1139,36
20241118,131200,137878332,1139,1139,1139,1139,164
20241118,131100,137691536,1140,1140,1140,1140,0
20241118,131000,137691536,1140,1140,1140,1140,1
20241118,130900,137690396,1140,1139,1140,1139,38
20241118,130800,137647112,1139,1139,1139,1139,64
20241118,130700,137574216,1139,1139,1139,1139,814
20241118,130600,136647070,1139,1139,1139,1139,0
20241118,130500,136647070,1139,1139,1139,1139,0
20241118,130400,136647070,1139,1139,1139,1139,0
20241118,130300,136647070,1139,1139,1139,1139,0
20241118,130200,136647070,1139,1139,1139,1139,0
20241118,130100,136647070,1139,1139,1139,1139,115
20241118,130000,136516085,1138,1138,1138,1138,1
20241118,125900,136514947,1139,1139,1139,1139,0
20241118,125800,136514947,1139,1139,1139,1138,113
20241118,125700,136386340,1139,1138,1139,1138,1222
20241118,125600,134995382,1139,1139,1139,1139,15
20241118,125500,134978297,1139,1139,1139,1139,0
20241118,125400,134978297,1139,1139,1139,1138,105
20241118,125300,134858802,1139,1139,1139,1139,66
20241118,125200,134783628,1140,1139,1140,1139,56
20241118,125100,134719839,1140,1141,1141,1140,186
20241118,125000,134507796,1142,1142,1142,1142,0
20241118,124900,134507796,1142,1142,1142,1142,0
20241118,124800,134507796,1142,1142,1142,1142,0
20241118,124700,134507796,1142,1142,1142,1142,0
20241118,124600,134507796,1142,1141,1142,1141,9
20241118,124500,134497526,1142,1142,1142,1142,0
20241118,124400,134497526,1142,1136,1142,1136,26
20241118,124300,134467978,1136,1136,1136,1136,1
20241118,124200,134466842,1146,1146,1146,1146,0
20241118,124100,134466842,1146,1135,1146,1135,6095
20241118,124000,127549006,1135,1135,1135,1135,1261
20241118,123900,126117771,1135,1138,1138,1135,4286
20241118,123800,121252812,1140,1139,1140,1139,335
20241118,123700,120871027,1140,1140,1140,1140,3
20241118,123600,120867607,1140,1140,1140,1140,0
20241118,123500,120867607,1140,1141,1141,1140,124
20241118,123400,120726246,1140,1140,1140,1140,66
20241118,123300,120651006,1141,1141,1141,1141,6
20241118,123200,120644160,1145,1145,1145,1145,3
20241118,123100,120640725,1145,1145,1145,1145,7
20241118,123000,120632710,1142,1150,1150,1142,3826
20241118,122900,116258706,1150,1150,1150,1150,2
20241118,122800,116256406,1146,1146,1146,1146,198
20241118,122700,116029498,1150,1150,1150,1150,6
20241118,122600,116022598,1150,1150,1150,1150,2
20241118,122500,116020298,1150,1150,1150,1150,0
20241118,122400,116020298,1150,1150,1150,1150,0
20241118,122300,116020298,1150,1146,1150,1146,38
20241118,122200,115976746,1150,1150,1150,1150,3
20241118,122100,115973296,1150,1150,1150,1150,1
20241118,122000,115972146,1150,1150,1150,1150,0
20241118,121900,115972146,1150,1150,1150,1150,1
20241118,121800,115970996,1150,1150,1150,1150,0
20241118,121700,115970996,1150,1150,1150,1150,1
20241118,121600,115969846,1151,1150,1151,1150,25
20241118,121500,115941081,1147,1147,1147,1147,266
20241118,121400,115635979,1147,1147,1147,1147,37
20241118,121300,115593540,1147,1147,1147,1147,101
20241118,121200,115477693,1153,1153,1153,1153,0
20241118,121100,115477693,1153,1153,1153,1153,0
20241118,121000,115477693,1153,1153,1153,1153,0
20241118,120900,115477693,1153,1153,1153,1153,5
20241118,120800,115471928,1151,1145,1153,1145,53
20241118,120700,115410963,1153,1149,1153,1146,1001
20241118,120600,114263352,1153,1153,1153,1153,0
20241118,120500,114263352,1153,1150,1153,1150,1740
20241118,120400,112262349,1153,1153,1153,1153,0
20241118,120300,112262349,1153,1152,1153,1152,18
20241118,120200,112241611,1152,1147,1152,1147,347
20241118,120100,111842832,1147,1147,1147,1147,110
20241118,120000,111716662,1150,1150,1150,1150,0
20241118,115900,111716662,1150,1150,1150,1150,0
20241118,115800,111716662,1150,1150,1150,1150,0
20241118,115700,111716662,1150,1151,1151,1150,1850
20241118,115600,109589152,1155,1155,1155,1155,0
20241118,115500,109589152,1155,1155,1155,1155,0
20241118,115400,109589152,1155,1155,1155,1155,0
20241118,115300,109589152,1155,1155,1155,1155,3
20241118,115200,109585687,1155,1155,1155,1155,0
20241118,115100,109585687,1155,1155,1155,1155,50
20241118,115000,109527937,1155,1150,1155,1150,395
20241118,114900,109073682,1150,1150,1150,1150,34
20241118,114800,109034582,1150,1150,1150,1147,152
20241118,114700,108859857,1150,1150,1150,1150,0
20241118,114600,108859857,1150,1150,1150,1150,0
20241118,114500,108859857,1150,1150,1150,1150,0
20241118,114400,108859857,1150,1150,1150,1150,58
20241118,114300,108793157,1155,1150,1155,1150,1501
20241118,114200,107067002,1155,1155,1155,1155,0
20241118,114100,107067002,1155,1155,1155,1155,34
20241118,114000,107027732,1155,1155,1155,1155,0
20241118,113900,107027732,1155,1155,1155,1155,0
20241118,113800,107027732,1155,1151,1155,1150,31
20241118,113700,106992049,1154,1154,1154,1154,10
20241118,113600,106980509,1156,1156,1156,1156,0
20241118,113500,106980509,1156,1156,1156,1156,0
20241118,113400,106980509,1156,1151,1156,1151,210
20241118,113300,106737799,1156,1156,1156,1156,1
20241118,113200,106736643,1157,1157,1157,1157,0
20241118,113100,106736643,1157,1157,1157,1157,0
20241118,113000,106736643,1157,1157,1157,1157,0
20241118,112900,106736643,1157,1157,1157,1157,0
20241118,112800,106736643,1157,1151,1157,1151,15
20241118,112700,106719372,1157,1157,1157,1157,0
20241118,112600,106719372,1157,1157,1157,1157,0
20241118,112500,106719372,1157,1151,1157,1151,75
20241118,112400,106633041,1158,1158,1158,1158,0
20241118,112300,106633041,1158,1158,1158,1158,76
20241118,112200,106545033,1158,1158,1158,1158,550
20241118,112100,105908133,1158,1158,1158,1158,0
20241118,112000,105908133,1158,1158,1158,1158,12
20241118,111900,105894237,1158,1158,1158,1158,1
20241118,111800,105893079,1158,1158,1158,1158,29
20241118,111700,105859497,1158,1158,1158,1158,2
20241118,111600,105857181,1158,1158,1158,1158,3
20241118,111500,105853707,1158,1158,1158,1158,3
20241118,111400,105850233,1158,1158,1158,1158,1
20241118,111300,105849075,1158,1158,1158,1158,1
20241118,111200,105847917,1158,1151,1158,1145,13242
20241118,111100,90589028,1151,1151,1151,1151,17
20241118,111000,90569461,1151,1151,1151,1151,0
20241118,110900,90569461,1151,1151,1151,1151,3
20241118,110800,90566008,1151,1151,1151,1151,2
20241118,110700,90563706,1144,1144,1144,1144,0
20241118,110600,90563706,1144,1144,1144,1144,37
20241118,110500,90521378,1144,1144,1144,1144,1010
20241118,110400,89365938,1151,1151,1151,1151,1
20241118,110300,89364787,1151,1151,1151,1151,0
20241118,110200,89364787,1151,1151,1151,1151,0
20241118,110100,89364787,1151,1151,1151,1151,0
20241118,110000,89364787,1151,1151,1151,1144,52
20241118,105900,89305236,1151,1151,1151,1151,0
20241118,105800,89305236,1151,1144,1151,1144,12
20241118,105700,89291494,1151,1151,1151,1151,50
20241118,105600,89233944,1144,1144,1144,1144,50
20241118,105500,89176744,1151,1151,1151,1151,0
20241118,105400,89176744,1151,1151,1151,1151,0
20241118,105300,89176744,1151,1151,1151,1151,0
20241118,105200,89176744,1151,1148,1151,1143,11101
20241118,105100,76483004,1147,1147,1147,1147,0
20241118,105000,76483004,1147,1147,1147,1147,31
20241118,104900,76447447,1147,1147,1147,1147,326
20241118,104800,76073525,1148,1150,1150,1148,674
20241118,104700,75299505,1149,1149,1149,1149,0
20241118,104600,75299505,1149,1149,1149,1149,0
20241118,104500,75299505,1149,1149,1149,1149,0
20241118,104400,75299505,1149,1150,1152,1149,85
20241118,104300,75201826,1150,1150,1150,1150,45
20241118,104200,75150076,1150,1150,1150,1150,0
20241118,104100,75150076,1150,1150,1150,1150,0
20241118,104000,75150076,1150,1148,1150,1148,159
20241118,103900,74967276,1148,1148,1148,1148,0
20241118,103800,74967276,1148,1148,1148,1148,120
20241118,103700,74829516,1148,1148,1148,1148,8
20241118,103600,74820332,1150,1148,1150,1148,339
20241118,103500,74431154,1148,1148,1150,1148,561
20241118,103400,73787122,1148,1148,1148,1148,355
20241118,103300,73379582,1148,1149,1149,1148,121
20241118,103200,73240666,1149,1150,1150,1149,2765
20241118,103100,70060939,1151,1151,1151,1151,300
20241118,103000,69715639,1151,1151,1151,1151,2200
20241118,102900,67183439,1153,1153,1153,1153,0
20241118,102800,67183439,1153,1153,1153,1153,214
20241118,102700,66936697,1154,1154,1154,1154,0
20241118,102600,66936697,1154,1154,1154,1154,1
20241118,102500,66935543,1154,1154,1154,1154,510
20241118,102400,66347003,1156,1154,1156,1154,120
20241118,102300,66208451,1154,1154,1154,1154,33
20241118,102200,66170369,1151,1151,1151,1151,43
20241118,102100,66120876,1151,1151,1151,1151,2
20241118,102000,66118574,1155,1155,1155,1155,0
20241118,101900,66118574,1155,1155,1155,1155,0
20241118,101800,66118574,1155,1155,1155,1151,38
20241118,101700,66074820,1151,1151,1151,1151,13
20241118,101600,66059857,1151,1151,1151,1151,69
20241118,101500,65980438,1156,1156,1156,1156,0
20241118,101400,65980438,1156,1156,1156,1156,0
20241118,101300,65980438,1156,1156,1156,1156,0
20241118,101200,65980438,1156,1156,1156,1156,0
20241118,101100,65980438,1156,1156,1156,1156,0
20241118,101000,65980438,1156,1156,1156,1156,0
20241118,100900,65980438,1156,1156,1156,1156,0
20241118,100800,65980438,1156,1156,1156,1156,0
20241118,100700,65980438,1156,1151,1156,1151,851
20241118,100600,65000932,1156,1150,1156,1150,213
20241118,100500,64755196,1151,1150,1151,1150,800
20241118,100400,63835174,1150,1150,1150,1150,0
20241118,100300,63835174,1150,1150,1150,1150,1070
20241118,100200,62604674,1150,1150,1150,1150,643
20241118,100100,61865224,1151,1156,1156,1151,1071
20241118,100000,60632393,1156,1156,1156,1156,0
20241118,095900,60632393,1156,1155,1156,1155,12
20241118,095800,60618532,1151,1151,1151,1151,197
20241118,095700,60391785,1156,1156,1156,1156,1
20241118,095600,60390629,1156,1155,1156,1155,13
20241118,095500,60375612,1156,1156,1156,1150,341
20241118,095400,59983444,1156,1156,1156,1156,11
20241118,095300,59970728,1156,1156,1156,1150,189
20241118,095200,59753192,1156,1151,1156,1151,532
20241118,095100,59140855,1156,1156,1156,1156,112
20241118,095000,59011383,1156,1156,1156,1156,1
20241118,094900,59010227,1156,1155,1156,1155,202
20241118,094800,58776916,1155,1155,1155,1151,8
20241118,094700,58767684,1155,1156,1156,1155,7
20241118,094600,58759597,1156,1157,1157,1156,3
20241118,094500,58756128,1157,1157,1157,1157,0
20241118,094400,58756128,1157,1159,1159,1157,182
20241118,094300,58545552,1159,1159,1159,1151,1004
20241118,094200,57389916,1153,1159,1159,1153,718
20241118,094100,56561678,1160,1162,1162,1159,248
20241118,094000,56274006,1162,1162,1162,1162,22
20241118,093900,56248442,1162,1162,1162,1162,1
20241118,093800,56247280,1162,1162,1162,1162,10
20241118,093700,56235660,1160,1160,1162,1160,412
20241118,093600,55757736,1160,1160,1160,1159,345
20241118,093500,55357589,1160,1162,1162,1160,303
20241118,093400,55006103,1162,1162,1162,1160,62
20241118,093300,54934065,1160,1162,1162,1160,2220
20241118,093200,52355576,1169,1168,1169,1168,14
20241118,093100,52339221,1162,1169,1169,1162,6
20241118,093000,52332242,1169,1168,1169,1162,5517
20241118,092900,45886355,1168,1168,1168,1161,4974
20241118,092800,40111387,1162,1166,1168,1162,202
20241118,092700,39875783,1167,1160,1167,1160,920
20241118,092600,38804368,1160,1160,1160,1160,14
20241118,092500,38788128,1160,1159,1160,1155,137
20241118,092400,38629448,1159,1152,1159,1150,1080
20241118,092300,37385784,1166,1167,1167,1150,1722
20241118,092200,35403602,1167,1168,1168,1155,33
20241118,092100,35365174,1168,1165,1169,1152,224
20241118,092000,35104240,1165,1147,1165,1145,2534
20241118,091900,32184660,1145,1145,1145,1137,1194
20241118,091800,30822785,1137,1146,1146,1137,3250
20241118,091700,27126738,1146,1146,1146,1138,1023
20241118,091600,25962380,1146,1146,1146,1140,42
20241118,091500,25914284,1137,1140,1147,1137,164
20241118,091400,25727684,1147,1136,1147,1136,1548
20241118,091300,23968283,1140,1140,1140,1140,2
20241118,091200,23966003,1140,1140,1140,1140,88
20241118,091100,23865683,1140,1134,1140,1134,5586
20241118,091000,17529533,1134,1134,1134,1134,0
20241118,090900,17529533,1134,1134,1134,1134,330
20241118,090800,17155313,1134,1134,1134,1134,129
20241118,090700,17009027,1134,1134,1134,1134,11
20241118,090600,16996553,1134,1136,1136,1134,1256
20241118,090500,15569815,1136,1136,1136,1136,21
20241118,090400,15545959,1140,1137,1140,1135,30
20241118,090300,15511839,1135,1136,1136,1135,2334
20241118,090200,12862739,1135,1140,1140,1135,62
20241118,090100,12792359,1141,1148,1148,1141,1748
20241118,090000,10791643,1149,1145,1150,1141,6319
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190400 161069637 1145 1145 1145 1145 3140
3 20241118 190300 161069637 1145 1145 1145 1145 0
4 20241118 190200 161069637 1145 1145 1145 1145 0
5 20241118 190100 161069637 1145 1145 1145 1145 0
6 20241118 190000 161069637 1145 1145 1145 1145 0
7 20241118 185900 161069637 1145 1145 1145 1145 0
8 20241118 185800 161069637 1145 1145 1145 1145 0
9 20241118 185700 161069637 1145 1145 1145 1145 0
10 20241118 185600 161069637 1145 1145 1145 1145 0
11 20241118 185500 161069637 1145 1145 1145 1145 0
12 20241118 185400 161069637 1145 1145 1145 1145 0
13 20241118 185300 161069637 1145 1145 1145 1145 0
14 20241118 185200 161069637 1145 1145 1145 1145 0
15 20241118 185100 161069637 1145 1145 1145 1145 0
16 20241118 185000 161069637 1145 1145 1145 1145 0
17 20241118 184900 161069637 1145 1145 1145 1145 0
18 20241118 184800 161069637 1145 1145 1145 1145 0
19 20241118 184700 161069637 1145 1145 1145 1145 0
20 20241118 184600 161069637 1145 1145 1145 1145 0
21 20241118 184500 161069637 1145 1145 1145 1145 0
22 20241118 184400 161069637 1145 1145 1145 1145 0
23 20241118 184300 161069637 1145 1145 1145 1145 0
24 20241118 184200 161069637 1145 1145 1145 1145 0
25 20241118 184100 161069637 1145 1145 1145 1145 0
26 20241118 184000 161069637 1145 1145 1145 1145 0
27 20241118 183900 161069637 1145 1145 1145 1145 0
28 20241118 183800 161069637 1145 1145 1145 1145 0
29 20241118 183700 161069637 1145 1145 1145 1145 0
30 20241118 183600 161069637 1145 1145 1145 1145 0
31 20241118 183500 161069637 1145 1145 1145 1145 0
32 20241118 183400 161069637 1145 1145 1145 1145 3140
33 20241118 183300 161069637 1145 1145 1145 1145 0
34 20241118 183200 161069637 1145 1145 1145 1145 0
35 20241118 183100 161069637 1145 1145 1145 1145 0
36 20241118 183000 161069637 1145 1145 1145 1145 0
37 20241118 182900 161069637 1145 1145 1145 1145 0
38 20241118 182800 161069637 1145 1145 1145 1145 0
39 20241118 182700 161069637 1145 1145 1145 1145 0
40 20241118 182600 161069637 1145 1145 1145 1145 0
41 20241118 182500 161069637 1145 1145 1145 1145 0
42 20241118 182400 161069637 1145 1145 1145 1145 0
43 20241118 182300 161069637 1145 1145 1145 1145 0
44 20241118 182200 161069637 1145 1145 1145 1145 0
45 20241118 182100 161069637 1145 1145 1145 1145 0
46 20241118 182000 161069637 1145 1145 1145 1145 0
47 20241118 181900 161069637 1145 1145 1145 1145 0
48 20241118 181800 161069637 1145 1145 1145 1145 0
49 20241118 181700 161069637 1145 1145 1145 1145 0
50 20241118 181600 161069637 1145 1145 1145 1145 0
51 20241118 181500 161069637 1145 1145 1145 1145 0
52 20241118 181400 161069637 1145 1145 1145 1145 0
53 20241118 181300 161069637 1145 1145 1145 1145 0
54 20241118 181200 161069637 1145 1145 1145 1145 0
55 20241118 181100 161069637 1145 1145 1145 1145 0
56 20241118 181000 161069637 1145 1145 1145 1145 0
57 20241118 180900 161069637 1145 1145 1145 1145 0
58 20241118 180800 161069637 1145 1145 1145 1145 0
59 20241118 180700 161069637 1145 1145 1145 1145 0
60 20241118 180600 161069637 1145 1145 1145 1145 0
61 20241118 180500 161069637 1145 1145 1145 1145 0
62 20241118 180400 161069637 1145 1145 1145 1145 3140
63 20241118 180300 161069637 1145 1145 1145 1145 0
64 20241118 180200 161069637 1145 1145 1145 1145 0
65 20241118 180100 161069637 1145 1145 1145 1145 0
66 20241118 180000 161069637 1145 1145 1145 1145 0
67 20241118 175900 161069637 1145 1145 1145 1145 0
68 20241118 175800 161069637 1145 1145 1145 1145 0
69 20241118 175700 161069637 1145 1145 1145 1145 0
70 20241118 175600 161069637 1145 1145 1145 1145 0
71 20241118 175500 161069637 1145 1145 1145 1145 0
72 20241118 175400 161069637 1145 1145 1145 1145 0
73 20241118 175300 161069637 1145 1145 1145 1145 0
74 20241118 175200 161069637 1145 1145 1145 1145 0
75 20241118 175100 161069637 1145 1145 1145 1145 0
76 20241118 175000 161069637 1145 1145 1145 1145 0
77 20241118 174900 161069637 1145 1145 1145 1145 0
78 20241118 174800 161069637 1145 1145 1145 1145 0
79 20241118 174700 161069637 1145 1145 1145 1145 0
80 20241118 174600 161069637 1145 1145 1145 1145 0
81 20241118 174500 161069637 1145 1145 1145 1145 0
82 20241118 174400 161069637 1145 1145 1145 1145 0
83 20241118 174300 161069637 1145 1145 1145 1145 0
84 20241118 174200 161069637 1145 1145 1145 1145 0
85 20241118 174100 161069637 1145 1145 1145 1145 0
86 20241118 174000 161069637 1145 1145 1145 1145 0
87 20241118 173900 161069637 1145 1145 1145 1145 0
88 20241118 173800 161069637 1145 1145 1145 1145 0
89 20241118 173700 161069637 1145 1145 1145 1145 0
90 20241118 173600 161069637 1145 1145 1145 1145 0
91 20241118 173500 161069637 1145 1145 1145 1145 0
92 20241118 173400 161069637 1145 1145 1145 1145 3140
93 20241118 173300 161069637 1145 1145 1145 1145 0
94 20241118 173200 161069637 1145 1145 1145 1145 0
95 20241118 173100 161069637 1145 1145 1145 1145 0
96 20241118 173000 161069637 1145 1145 1145 1145 0
97 20241118 172900 161069637 1145 1145 1145 1145 0
98 20241118 172800 161069637 1145 1145 1145 1145 0
99 20241118 172700 161069637 1145 1145 1145 1145 0
100 20241118 172600 161069637 1145 1145 1145 1145 0
101 20241118 172500 161069637 1145 1145 1145 1145 0
102 20241118 172400 161069637 1145 1145 1145 1145 0
103 20241118 172300 161069637 1145 1145 1145 1145 0
104 20241118 172200 161069637 1145 1145 1145 1145 0
105 20241118 172100 161069637 1145 1145 1145 1145 0
106 20241118 172000 161069637 1145 1145 1145 1145 0
107 20241118 171900 161069637 1145 1145 1145 1145 0
108 20241118 171800 161069637 1145 1145 1145 1145 0
109 20241118 171700 161069637 1145 1145 1145 1145 0
110 20241118 171600 161069637 1145 1145 1145 1145 0
111 20241118 171500 161069637 1145 1145 1145 1145 0
112 20241118 171400 161069637 1145 1145 1145 1145 0
113 20241118 171300 161069637 1145 1145 1145 1145 0
114 20241118 171200 161069637 1145 1145 1145 1145 0
115 20241118 171100 161069637 1145 1145 1145 1145 0
116 20241118 171000 161069637 1145 1145 1145 1145 0
117 20241118 170900 161069637 1145 1145 1145 1145 0
118 20241118 170800 161069637 1145 1145 1145 1145 0
119 20241118 170700 161069637 1145 1145 1145 1145 0
120 20241118 170600 161069637 1145 1145 1145 1145 0
121 20241118 170500 161069637 1145 1145 1145 1145 0
122 20241118 170400 161069637 1145 1145 1145 1145 3140
123 20241118 170300 161069637 1145 1145 1145 1145 0
124 20241118 170200 161069637 1145 1145 1145 1145 0
125 20241118 170100 161069637 1145 1145 1145 1145 0
126 20241118 170000 161069637 1145 1145 1145 1145 0
127 20241118 165900 161069637 1145 1145 1145 1145 0
128 20241118 165800 161069637 1145 1145 1145 1145 0
129 20241118 165700 161069637 1145 1145 1145 1145 0
130 20241118 165600 161069637 1145 1145 1145 1145 0
131 20241118 165500 161069637 1145 1145 1145 1145 0
132 20241118 165400 161069637 1145 1145 1145 1145 0
133 20241118 165300 161069637 1145 1145 1145 1145 0
134 20241118 165200 161069637 1145 1145 1145 1145 0
135 20241118 165100 161069637 1145 1145 1145 1145 0
136 20241118 165000 161069637 1145 1145 1145 1145 0
137 20241118 164900 161069637 1145 1145 1145 1145 0
138 20241118 164800 161069637 1145 1145 1145 1145 0
139 20241118 164700 161069637 1145 1145 1145 1145 0
140 20241118 164600 161069637 1145 1145 1145 1145 0
141 20241118 164500 161069637 1145 1145 1145 1145 0
142 20241118 164400 161069637 1145 1145 1145 1145 0
143 20241118 164300 161069637 1145 1145 1145 1145 0
144 20241118 164200 161069637 1145 1145 1145 1145 0
145 20241118 164100 161069637 1145 1145 1145 1145 0
146 20241118 164000 161069637 1145 1145 1145 1145 0
147 20241118 163900 161069637 1145 1145 1145 1145 0
148 20241118 163800 161069637 1145 1145 1145 1145 0
149 20241118 163700 161069637 1145 1145 1145 1145 0
150 20241118 163600 161069637 1145 1145 1145 1145 0
151 20241118 163500 161069637 1145 1145 1145 1145 0
152 20241118 163400 161069637 1145 1145 1145 1145 3140
153 20241118 163300 161069637 1145 1145 1145 1145 0
154 20241118 163200 161069637 1145 1145 1145 1145 0
155 20241118 163100 161069637 1145 1145 1145 1145 0
156 20241118 163000 161069637 1145 1145 1145 1145 0
157 20241118 162900 161069637 1145 1145 1145 1145 0
158 20241118 162800 161069637 1145 1145 1145 1145 0
159 20241118 162700 161069637 1145 1145 1145 1145 0
160 20241118 162600 161069637 1145 1145 1145 1145 0
161 20241118 162500 161069637 1145 1145 1145 1145 0
162 20241118 162400 161069637 1145 1145 1145 1145 0
163 20241118 162300 161069637 1145 1145 1145 1145 0
164 20241118 162200 161069637 1145 1145 1145 1145 0
165 20241118 162100 161069637 1145 1145 1145 1145 0
166 20241118 162000 161069637 1145 1145 1145 1145 0
167 20241118 161900 161069637 1145 1145 1145 1145 0
168 20241118 161800 161069637 1145 1145 1145 1145 0
169 20241118 161700 161069637 1145 1145 1145 1145 0
170 20241118 161600 161069637 1145 1145 1145 1145 0
171 20241118 161500 161069637 1145 1145 1145 1145 0
172 20241118 161400 161069637 1145 1145 1145 1145 0
173 20241118 161300 161069637 1145 1145 1145 1145 0
174 20241118 161200 161069637 1145 1145 1145 1145 0
175 20241118 161100 161069637 1145 1145 1145 1145 0
176 20241118 161000 161069637 1145 1145 1145 1145 0
177 20241118 160900 161069637 1145 1145 1145 1145 0
178 20241118 160800 161069637 1145 1145 1145 1145 0
179 20241118 160700 161069637 1145 1145 1145 1145 0
180 20241118 160600 161069637 1145 1145 1145 1145 0
181 20241118 160500 161069637 1145 1145 1145 1145 0
182 20241118 160400 161069637 1145 1145 1145 1145 3140
183 20241118 160300 161069637 1145 1145 1145 1145 0
184 20241118 160200 161069637 1145 1145 1145 1145 0
185 20241118 160100 161069637 1145 1145 1145 1145 0
186 20241118 160000 161069637 1145 1145 1145 1145 0
187 20241118 155900 161069637 1145 1145 1145 1145 0
188 20241118 155800 161069637 1145 1145 1145 1145 0
189 20241118 155700 161069637 1145 1145 1145 1145 0
190 20241118 155600 161069637 1145 1145 1145 1145 0
191 20241118 155500 161069637 1145 1145 1145 1145 0
192 20241118 155400 161069637 1145 1145 1145 1145 0
193 20241118 155300 161069637 1145 1145 1145 1145 0
194 20241118 155200 161069637 1145 1145 1145 1145 0
195 20241118 155100 161069637 1145 1145 1145 1145 0
196 20241118 155000 161069637 1145 1145 1145 1145 0
197 20241118 154900 161069637 1145 1145 1145 1145 0
198 20241118 154800 161069637 1145 1145 1145 1145 0
199 20241118 154700 161069637 1145 1145 1145 1145 0
200 20241118 154600 161069637 1145 1145 1145 1145 0
201 20241118 154500 161069637 1145 1145 1145 1145 0
202 20241118 154400 161069637 1145 1145 1145 1145 0
203 20241118 154300 161069637 1145 1145 1145 1145 0
204 20241118 154200 161069637 1145 1145 1145 1145 0
205 20241118 154100 161069637 1145 1145 1145 1145 0
206 20241118 154000 161069637 1145 1145 1145 1145 0
207 20241118 153900 161069637 1145 1145 1145 1145 0
208 20241118 153800 161069637 1145 1145 1145 1145 0
209 20241118 153700 161069637 1145 1145 1145 1145 0
210 20241118 153600 161069637 1145 1145 1145 1145 0
211 20241118 153500 161069637 1145 1145 1145 1145 0
212 20241118 153400 161069637 1145 1145 1145 1145 3140
213 20241118 153300 161069637 1145 1145 1145 1145 0
214 20241118 153200 161069637 1145 1145 1145 1145 0
215 20241118 153100 161069637 1145 1145 1145 1145 0
216 20241118 153000 161069637 1145 1145 1145 1145 3140
217 20241118 152900 157474337 1144 1144 1144 1144 0
218 20241118 152800 157474337 1144 1144 1144 1144 0
219 20241118 152700 157474337 1144 1144 1144 1144 0
220 20241118 152600 157474337 1144 1144 1144 1144 0
221 20241118 152500 157474337 1144 1144 1144 1144 0
222 20241118 152400 157474337 1144 1144 1144 1144 0
223 20241118 152300 157474337 1144 1144 1144 1144 0
224 20241118 152200 157474337 1144 1144 1144 1144 0
225 20241118 152100 157474337 1144 1144 1144 1144 0
226 20241118 152000 157474337 1144 1144 1144 1144 0
227 20241118 151900 157474337 1144 1144 1144 1140 64
228 20241118 151800 157401237 1145 1144 1145 1144 438
229 20241118 151700 156900164 1145 1145 1145 1145 0
230 20241118 151600 156900164 1145 1145 1145 1145 0
231 20241118 151500 156900164 1145 1145 1145 1145 1
232 20241118 151400 156899019 1145 1145 1145 1145 1
233 20241118 151300 156897874 1145 1145 1145 1145 1313
234 20241118 151200 155394489 1145 1145 1145 1145 161
235 20241118 151100 155210144 1145 1145 1145 1145 2
236 20241118 151000 155207854 1145 1139 1145 1139 40
237 20241118 150900 155162264 1145 1145 1145 1145 1
238 20241118 150800 155161119 1146 1137 1146 1137 12
239 20241118 150700 155147457 1146 1146 1146 1146 0
240 20241118 150600 155147457 1146 1146 1146 1146 5
241 20241118 150500 155141727 1147 1147 1147 1147 0
242 20241118 150400 155141727 1147 1147 1147 1147 0
243 20241118 150300 155141727 1147 1140 1147 1137 1001
244 20241118 150200 154002589 1147 1147 1147 1147 0
245 20241118 150100 154002589 1147 1148 1148 1147 6
246 20241118 150000 153995704 1140 1140 1148 1140 67
247 20241118 145900 153919316 1148 1148 1148 1148 1
248 20241118 145800 153918168 1148 1148 1148 1140 15
249 20241118 145700 153900980 1148 1148 1148 1148 2
250 20241118 145600 153898684 1148 1148 1148 1148 1
251 20241118 145500 153897536 1148 1148 1148 1148 8
252 20241118 145400 153888352 1148 1146 1148 1146 649
253 20241118 145300 153144586 1146 1144 1146 1144 5
254 20241118 145200 153138858 1144 1144 1144 1144 650
255 20241118 145100 152395258 1144 1144 1144 1144 4
256 20241118 145000 152390682 1144 1144 1144 1144 1
257 20241118 144900 152389538 1144 1144 1144 1144 0
258 20241118 144800 152389538 1144 1144 1144 1137 44
259 20241118 144700 152339428 1144 1144 1144 1144 0
260 20241118 144600 152339428 1144 1144 1144 1144 0
261 20241118 144500 152339428 1144 1144 1144 1144 0
262 20241118 144400 152339428 1144 1144 1144 1144 0
263 20241118 144300 152339428 1144 1144 1144 1144 0
264 20241118 144200 152339428 1144 1144 1144 1144 0
265 20241118 144100 152339428 1144 1144 1144 1144 0
266 20241118 144000 152339428 1144 1144 1144 1144 0
267 20241118 143900 152339428 1144 1144 1144 1144 1
268 20241118 143800 152338284 1138 1138 1138 1138 4
269 20241118 143700 152333732 1144 1144 1144 1144 0
270 20241118 143600 152333732 1144 1142 1144 1142 4
271 20241118 143500 152329162 1142 1142 1142 1142 0
272 20241118 143400 152329162 1142 1142 1142 1142 0
273 20241118 143300 152329162 1142 1142 1142 1142 0
274 20241118 143200 152329162 1142 1142 1142 1142 0
275 20241118 143100 152329162 1142 1142 1142 1142 1
276 20241118 143000 152328020 1142 1140 1142 1140 58
277 20241118 142900 152261890 1140 1140 1140 1140 3
278 20241118 142800 152258470 1140 1140 1140 1140 2
279 20241118 142700 152256190 1141 1140 1141 1140 7
280 20241118 142600 152248208 1140 1140 1140 1140 5000
281 20241118 142500 146548208 1140 1140 1140 1140 100
282 20241118 142400 146434208 1140 1136 1140 1136 244
283 20241118 142300 146156196 1136 1136 1136 1136 241
284 20241118 142200 145882420 1140 1140 1140 1140 0
285 20241118 142100 145882420 1140 1140 1140 1140 0
286 20241118 142000 145882420 1140 1140 1140 1140 0
287 20241118 141900 145882420 1140 1140 1140 1140 0
288 20241118 141800 145882420 1140 1140 1140 1140 0
289 20241118 141700 145882420 1140 1136 1140 1136 191
290 20241118 141600 145665080 1136 1136 1136 1136 472
291 20241118 141500 145128888 1136 1136 1136 1136 7
292 20241118 141400 145120936 1136 1137 1137 1136 1557
293 20241118 141300 143352064 1138 1138 1138 1138 90
294 20241118 141200 143249644 1140 1140 1140 1140 0
295 20241118 141100 143249644 1140 1140 1140 1140 0
296 20241118 141000 143249644 1140 1140 1140 1140 2
297 20241118 140900 143247364 1140 1140 1140 1140 0
298 20241118 140800 143247364 1140 1140 1140 1140 0
299 20241118 140700 143247364 1140 1140 1140 1140 279
300 20241118 140600 142929304 1140 1140 1140 1140 0
301 20241118 140500 142929304 1140 1140 1140 1140 0
302 20241118 140400 142929304 1140 1140 1140 1140 0
303 20241118 140300 142929304 1140 1140 1140 1140 1
304 20241118 140200 142928164 1142 1141 1142 1141 47
305 20241118 140100 142874529 1141 1141 1141 1141 161
306 20241118 140000 142690828 1141 1141 1141 1141 325
307 20241118 135900 142320003 1141 1141 1141 1141 0
308 20241118 135800 142320003 1141 1137 1141 1137 3
309 20241118 135700 142316588 1141 1140 1141 1140 141
310 20241118 135600 142155817 1140 1140 1140 1140 2
311 20241118 135500 142153537 1140 1140 1140 1140 183
312 20241118 135400 141944917 1140 1140 1140 1140 3
313 20241118 135300 141941497 1140 1137 1140 1137 90
314 20241118 135200 141839095 1137 1137 1137 1137 50
315 20241118 135100 141782245 1137 1137 1137 1137 0
316 20241118 135000 141782245 1137 1137 1137 1137 0
317 20241118 134900 141782245 1137 1137 1137 1137 3
318 20241118 134800 141778834 1136 1136 1136 1136 37
319 20241118 134700 141736802 1137 1137 1137 1137 19
320 20241118 134600 141715199 1136 1136 1136 1136 0
321 20241118 134500 141715199 1136 1136 1136 1136 0
322 20241118 134400 141715199 1136 1136 1136 1136 37
323 20241118 134300 141673167 1136 1140 1140 1136 51
324 20241118 134200 141615053 1139 1136 1139 1136 16
325 20241118 134100 141596847 1140 1140 1140 1140 50
326 20241118 134000 141539847 1141 1141 1141 1141 7
327 20241118 133900 141531860 1141 1136 1141 1136 4
328 20241118 133800 141527311 1141 1141 1141 1136 8
329 20241118 133700 141518208 1141 1141 1141 1141 4
330 20241118 133600 141513644 1140 1140 1140 1140 352
331 20241118 133500 141112364 1140 1140 1140 1140 0
332 20241118 133400 141112364 1140 1140 1140 1140 0
333 20241118 133300 141112364 1140 1140 1140 1140 0
334 20241118 133200 141112364 1140 1140 1140 1140 0
335 20241118 133100 141112364 1140 1140 1140 1140 0
336 20241118 133000 141112364 1140 1135 1140 1135 27
337 20241118 132900 141081714 1135 1135 1135 1135 0
338 20241118 132800 141081714 1135 1138 1138 1135 1532
339 20241118 132700 139341540 1141 1141 1141 1141 0
340 20241118 132600 139341540 1141 1141 1141 1141 0
341 20241118 132500 139341540 1141 1141 1141 1141 0
342 20241118 132400 139341540 1141 1140 1141 1140 546
343 20241118 132300 138718917 1139 1139 1139 1139 0
344 20241118 132200 138718917 1139 1139 1139 1139 0
345 20241118 132100 138718917 1139 1139 1139 1139 0
346 20241118 132000 138718917 1139 1139 1139 1139 35
347 20241118 131900 138679052 1139 1139 1139 1139 0
348 20241118 131800 138679052 1139 1139 1139 1139 0
349 20241118 131700 138679052 1139 1139 1139 1139 24
350 20241118 131600 138651716 1139 1139 1139 1139 0
351 20241118 131500 138651716 1139 1140 1140 1139 202
352 20241118 131400 138421636 1139 1139 1140 1139 441
353 20241118 131300 137919336 1139 1139 1139 1139 36
354 20241118 131200 137878332 1139 1139 1139 1139 164
355 20241118 131100 137691536 1140 1140 1140 1140 0
356 20241118 131000 137691536 1140 1140 1140 1140 1
357 20241118 130900 137690396 1140 1139 1140 1139 38
358 20241118 130800 137647112 1139 1139 1139 1139 64
359 20241118 130700 137574216 1139 1139 1139 1139 814
360 20241118 130600 136647070 1139 1139 1139 1139 0
361 20241118 130500 136647070 1139 1139 1139 1139 0
362 20241118 130400 136647070 1139 1139 1139 1139 0
363 20241118 130300 136647070 1139 1139 1139 1139 0
364 20241118 130200 136647070 1139 1139 1139 1139 0
365 20241118 130100 136647070 1139 1139 1139 1139 115
366 20241118 130000 136516085 1138 1138 1138 1138 1
367 20241118 125900 136514947 1139 1139 1139 1139 0
368 20241118 125800 136514947 1139 1139 1139 1138 113
369 20241118 125700 136386340 1139 1138 1139 1138 1222
370 20241118 125600 134995382 1139 1139 1139 1139 15
371 20241118 125500 134978297 1139 1139 1139 1139 0
372 20241118 125400 134978297 1139 1139 1139 1138 105
373 20241118 125300 134858802 1139 1139 1139 1139 66
374 20241118 125200 134783628 1140 1139 1140 1139 56
375 20241118 125100 134719839 1140 1141 1141 1140 186
376 20241118 125000 134507796 1142 1142 1142 1142 0
377 20241118 124900 134507796 1142 1142 1142 1142 0
378 20241118 124800 134507796 1142 1142 1142 1142 0
379 20241118 124700 134507796 1142 1142 1142 1142 0
380 20241118 124600 134507796 1142 1141 1142 1141 9
381 20241118 124500 134497526 1142 1142 1142 1142 0
382 20241118 124400 134497526 1142 1136 1142 1136 26
383 20241118 124300 134467978 1136 1136 1136 1136 1
384 20241118 124200 134466842 1146 1146 1146 1146 0
385 20241118 124100 134466842 1146 1135 1146 1135 6095
386 20241118 124000 127549006 1135 1135 1135 1135 1261
387 20241118 123900 126117771 1135 1138 1138 1135 4286
388 20241118 123800 121252812 1140 1139 1140 1139 335
389 20241118 123700 120871027 1140 1140 1140 1140 3
390 20241118 123600 120867607 1140 1140 1140 1140 0
391 20241118 123500 120867607 1140 1141 1141 1140 124
392 20241118 123400 120726246 1140 1140 1140 1140 66
393 20241118 123300 120651006 1141 1141 1141 1141 6
394 20241118 123200 120644160 1145 1145 1145 1145 3
395 20241118 123100 120640725 1145 1145 1145 1145 7
396 20241118 123000 120632710 1142 1150 1150 1142 3826
397 20241118 122900 116258706 1150 1150 1150 1150 2
398 20241118 122800 116256406 1146 1146 1146 1146 198
399 20241118 122700 116029498 1150 1150 1150 1150 6
400 20241118 122600 116022598 1150 1150 1150 1150 2
401 20241118 122500 116020298 1150 1150 1150 1150 0
402 20241118 122400 116020298 1150 1150 1150 1150 0
403 20241118 122300 116020298 1150 1146 1150 1146 38
404 20241118 122200 115976746 1150 1150 1150 1150 3
405 20241118 122100 115973296 1150 1150 1150 1150 1
406 20241118 122000 115972146 1150 1150 1150 1150 0
407 20241118 121900 115972146 1150 1150 1150 1150 1
408 20241118 121800 115970996 1150 1150 1150 1150 0
409 20241118 121700 115970996 1150 1150 1150 1150 1
410 20241118 121600 115969846 1151 1150 1151 1150 25
411 20241118 121500 115941081 1147 1147 1147 1147 266
412 20241118 121400 115635979 1147 1147 1147 1147 37
413 20241118 121300 115593540 1147 1147 1147 1147 101
414 20241118 121200 115477693 1153 1153 1153 1153 0
415 20241118 121100 115477693 1153 1153 1153 1153 0
416 20241118 121000 115477693 1153 1153 1153 1153 0
417 20241118 120900 115477693 1153 1153 1153 1153 5
418 20241118 120800 115471928 1151 1145 1153 1145 53
419 20241118 120700 115410963 1153 1149 1153 1146 1001
420 20241118 120600 114263352 1153 1153 1153 1153 0
421 20241118 120500 114263352 1153 1150 1153 1150 1740
422 20241118 120400 112262349 1153 1153 1153 1153 0
423 20241118 120300 112262349 1153 1152 1153 1152 18
424 20241118 120200 112241611 1152 1147 1152 1147 347
425 20241118 120100 111842832 1147 1147 1147 1147 110
426 20241118 120000 111716662 1150 1150 1150 1150 0
427 20241118 115900 111716662 1150 1150 1150 1150 0
428 20241118 115800 111716662 1150 1150 1150 1150 0
429 20241118 115700 111716662 1150 1151 1151 1150 1850
430 20241118 115600 109589152 1155 1155 1155 1155 0
431 20241118 115500 109589152 1155 1155 1155 1155 0
432 20241118 115400 109589152 1155 1155 1155 1155 0
433 20241118 115300 109589152 1155 1155 1155 1155 3
434 20241118 115200 109585687 1155 1155 1155 1155 0
435 20241118 115100 109585687 1155 1155 1155 1155 50
436 20241118 115000 109527937 1155 1150 1155 1150 395
437 20241118 114900 109073682 1150 1150 1150 1150 34
438 20241118 114800 109034582 1150 1150 1150 1147 152
439 20241118 114700 108859857 1150 1150 1150 1150 0
440 20241118 114600 108859857 1150 1150 1150 1150 0
441 20241118 114500 108859857 1150 1150 1150 1150 0
442 20241118 114400 108859857 1150 1150 1150 1150 58
443 20241118 114300 108793157 1155 1150 1155 1150 1501
444 20241118 114200 107067002 1155 1155 1155 1155 0
445 20241118 114100 107067002 1155 1155 1155 1155 34
446 20241118 114000 107027732 1155 1155 1155 1155 0
447 20241118 113900 107027732 1155 1155 1155 1155 0
448 20241118 113800 107027732 1155 1151 1155 1150 31
449 20241118 113700 106992049 1154 1154 1154 1154 10
450 20241118 113600 106980509 1156 1156 1156 1156 0
451 20241118 113500 106980509 1156 1156 1156 1156 0
452 20241118 113400 106980509 1156 1151 1156 1151 210
453 20241118 113300 106737799 1156 1156 1156 1156 1
454 20241118 113200 106736643 1157 1157 1157 1157 0
455 20241118 113100 106736643 1157 1157 1157 1157 0
456 20241118 113000 106736643 1157 1157 1157 1157 0
457 20241118 112900 106736643 1157 1157 1157 1157 0
458 20241118 112800 106736643 1157 1151 1157 1151 15
459 20241118 112700 106719372 1157 1157 1157 1157 0
460 20241118 112600 106719372 1157 1157 1157 1157 0
461 20241118 112500 106719372 1157 1151 1157 1151 75
462 20241118 112400 106633041 1158 1158 1158 1158 0
463 20241118 112300 106633041 1158 1158 1158 1158 76
464 20241118 112200 106545033 1158 1158 1158 1158 550
465 20241118 112100 105908133 1158 1158 1158 1158 0
466 20241118 112000 105908133 1158 1158 1158 1158 12
467 20241118 111900 105894237 1158 1158 1158 1158 1
468 20241118 111800 105893079 1158 1158 1158 1158 29
469 20241118 111700 105859497 1158 1158 1158 1158 2
470 20241118 111600 105857181 1158 1158 1158 1158 3
471 20241118 111500 105853707 1158 1158 1158 1158 3
472 20241118 111400 105850233 1158 1158 1158 1158 1
473 20241118 111300 105849075 1158 1158 1158 1158 1
474 20241118 111200 105847917 1158 1151 1158 1145 13242
475 20241118 111100 90589028 1151 1151 1151 1151 17
476 20241118 111000 90569461 1151 1151 1151 1151 0
477 20241118 110900 90569461 1151 1151 1151 1151 3
478 20241118 110800 90566008 1151 1151 1151 1151 2
479 20241118 110700 90563706 1144 1144 1144 1144 0
480 20241118 110600 90563706 1144 1144 1144 1144 37
481 20241118 110500 90521378 1144 1144 1144 1144 1010
482 20241118 110400 89365938 1151 1151 1151 1151 1
483 20241118 110300 89364787 1151 1151 1151 1151 0
484 20241118 110200 89364787 1151 1151 1151 1151 0
485 20241118 110100 89364787 1151 1151 1151 1151 0
486 20241118 110000 89364787 1151 1151 1151 1144 52
487 20241118 105900 89305236 1151 1151 1151 1151 0
488 20241118 105800 89305236 1151 1144 1151 1144 12
489 20241118 105700 89291494 1151 1151 1151 1151 50
490 20241118 105600 89233944 1144 1144 1144 1144 50
491 20241118 105500 89176744 1151 1151 1151 1151 0
492 20241118 105400 89176744 1151 1151 1151 1151 0
493 20241118 105300 89176744 1151 1151 1151 1151 0
494 20241118 105200 89176744 1151 1148 1151 1143 11101
495 20241118 105100 76483004 1147 1147 1147 1147 0
496 20241118 105000 76483004 1147 1147 1147 1147 31
497 20241118 104900 76447447 1147 1147 1147 1147 326
498 20241118 104800 76073525 1148 1150 1150 1148 674
499 20241118 104700 75299505 1149 1149 1149 1149 0
500 20241118 104600 75299505 1149 1149 1149 1149 0
501 20241118 104500 75299505 1149 1149 1149 1149 0
502 20241118 104400 75299505 1149 1150 1152 1149 85
503 20241118 104300 75201826 1150 1150 1150 1150 45
504 20241118 104200 75150076 1150 1150 1150 1150 0
505 20241118 104100 75150076 1150 1150 1150 1150 0
506 20241118 104000 75150076 1150 1148 1150 1148 159
507 20241118 103900 74967276 1148 1148 1148 1148 0
508 20241118 103800 74967276 1148 1148 1148 1148 120
509 20241118 103700 74829516 1148 1148 1148 1148 8
510 20241118 103600 74820332 1150 1148 1150 1148 339
511 20241118 103500 74431154 1148 1148 1150 1148 561
512 20241118 103400 73787122 1148 1148 1148 1148 355
513 20241118 103300 73379582 1148 1149 1149 1148 121
514 20241118 103200 73240666 1149 1150 1150 1149 2765
515 20241118 103100 70060939 1151 1151 1151 1151 300
516 20241118 103000 69715639 1151 1151 1151 1151 2200
517 20241118 102900 67183439 1153 1153 1153 1153 0
518 20241118 102800 67183439 1153 1153 1153 1153 214
519 20241118 102700 66936697 1154 1154 1154 1154 0
520 20241118 102600 66936697 1154 1154 1154 1154 1
521 20241118 102500 66935543 1154 1154 1154 1154 510
522 20241118 102400 66347003 1156 1154 1156 1154 120
523 20241118 102300 66208451 1154 1154 1154 1154 33
524 20241118 102200 66170369 1151 1151 1151 1151 43
525 20241118 102100 66120876 1151 1151 1151 1151 2
526 20241118 102000 66118574 1155 1155 1155 1155 0
527 20241118 101900 66118574 1155 1155 1155 1155 0
528 20241118 101800 66118574 1155 1155 1155 1151 38
529 20241118 101700 66074820 1151 1151 1151 1151 13
530 20241118 101600 66059857 1151 1151 1151 1151 69
531 20241118 101500 65980438 1156 1156 1156 1156 0
532 20241118 101400 65980438 1156 1156 1156 1156 0
533 20241118 101300 65980438 1156 1156 1156 1156 0
534 20241118 101200 65980438 1156 1156 1156 1156 0
535 20241118 101100 65980438 1156 1156 1156 1156 0
536 20241118 101000 65980438 1156 1156 1156 1156 0
537 20241118 100900 65980438 1156 1156 1156 1156 0
538 20241118 100800 65980438 1156 1156 1156 1156 0
539 20241118 100700 65980438 1156 1151 1156 1151 851
540 20241118 100600 65000932 1156 1150 1156 1150 213
541 20241118 100500 64755196 1151 1150 1151 1150 800
542 20241118 100400 63835174 1150 1150 1150 1150 0
543 20241118 100300 63835174 1150 1150 1150 1150 1070
544 20241118 100200 62604674 1150 1150 1150 1150 643
545 20241118 100100 61865224 1151 1156 1156 1151 1071
546 20241118 100000 60632393 1156 1156 1156 1156 0
547 20241118 095900 60632393 1156 1155 1156 1155 12
548 20241118 095800 60618532 1151 1151 1151 1151 197
549 20241118 095700 60391785 1156 1156 1156 1156 1
550 20241118 095600 60390629 1156 1155 1156 1155 13
551 20241118 095500 60375612 1156 1156 1156 1150 341
552 20241118 095400 59983444 1156 1156 1156 1156 11
553 20241118 095300 59970728 1156 1156 1156 1150 189
554 20241118 095200 59753192 1156 1151 1156 1151 532
555 20241118 095100 59140855 1156 1156 1156 1156 112
556 20241118 095000 59011383 1156 1156 1156 1156 1
557 20241118 094900 59010227 1156 1155 1156 1155 202
558 20241118 094800 58776916 1155 1155 1155 1151 8
559 20241118 094700 58767684 1155 1156 1156 1155 7
560 20241118 094600 58759597 1156 1157 1157 1156 3
561 20241118 094500 58756128 1157 1157 1157 1157 0
562 20241118 094400 58756128 1157 1159 1159 1157 182
563 20241118 094300 58545552 1159 1159 1159 1151 1004
564 20241118 094200 57389916 1153 1159 1159 1153 718
565 20241118 094100 56561678 1160 1162 1162 1159 248
566 20241118 094000 56274006 1162 1162 1162 1162 22
567 20241118 093900 56248442 1162 1162 1162 1162 1
568 20241118 093800 56247280 1162 1162 1162 1162 10
569 20241118 093700 56235660 1160 1160 1162 1160 412
570 20241118 093600 55757736 1160 1160 1160 1159 345
571 20241118 093500 55357589 1160 1162 1162 1160 303
572 20241118 093400 55006103 1162 1162 1162 1160 62
573 20241118 093300 54934065 1160 1162 1162 1160 2220
574 20241118 093200 52355576 1169 1168 1169 1168 14
575 20241118 093100 52339221 1162 1169 1169 1162 6
576 20241118 093000 52332242 1169 1168 1169 1162 5517
577 20241118 092900 45886355 1168 1168 1168 1161 4974
578 20241118 092800 40111387 1162 1166 1168 1162 202
579 20241118 092700 39875783 1167 1160 1167 1160 920
580 20241118 092600 38804368 1160 1160 1160 1160 14
581 20241118 092500 38788128 1160 1159 1160 1155 137
582 20241118 092400 38629448 1159 1152 1159 1150 1080
583 20241118 092300 37385784 1166 1167 1167 1150 1722
584 20241118 092200 35403602 1167 1168 1168 1155 33
585 20241118 092100 35365174 1168 1165 1169 1152 224
586 20241118 092000 35104240 1165 1147 1165 1145 2534
587 20241118 091900 32184660 1145 1145 1145 1137 1194
588 20241118 091800 30822785 1137 1146 1146 1137 3250
589 20241118 091700 27126738 1146 1146 1146 1138 1023
590 20241118 091600 25962380 1146 1146 1146 1140 42
591 20241118 091500 25914284 1137 1140 1147 1137 164
592 20241118 091400 25727684 1147 1136 1147 1136 1548
593 20241118 091300 23968283 1140 1140 1140 1140 2
594 20241118 091200 23966003 1140 1140 1140 1140 88
595 20241118 091100 23865683 1140 1134 1140 1134 5586
596 20241118 091000 17529533 1134 1134 1134 1134 0
597 20241118 090900 17529533 1134 1134 1134 1134 330
598 20241118 090800 17155313 1134 1134 1134 1134 129
599 20241118 090700 17009027 1134 1134 1134 1134 11
600 20241118 090600 16996553 1134 1136 1136 1134 1256
601 20241118 090500 15569815 1136 1136 1136 1136 21
602 20241118 090400 15545959 1140 1137 1140 1135 30
603 20241118 090300 15511839 1135 1136 1136 1135 2334
604 20241118 090200 12862739 1135 1140 1140 1135 62
605 20241118 090100 12792359 1141 1148 1148 1141 1748
606 20241118 090000 10791643 1149 1145 1150 1141 6319