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

614
032790/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191200,153196987,1129,1129,1129,1129,5124
20241118,191100,153196987,1129,1129,1129,1129,0
20241118,191000,153196987,1129,1129,1129,1129,0
20241118,190900,153196987,1129,1129,1129,1129,0
20241118,190800,153196987,1129,1129,1129,1129,0
20241118,190700,153196987,1129,1129,1129,1129,0
20241118,190600,153196987,1129,1129,1129,1129,0
20241118,190500,153196987,1129,1129,1129,1129,0
20241118,190400,153196987,1129,1129,1129,1129,0
20241118,190300,153196987,1129,1129,1129,1129,0
20241118,190200,153196987,1129,1129,1129,1129,0
20241118,190100,153196987,1129,1129,1129,1129,0
20241118,190000,153196987,1129,1129,1129,1129,0
20241118,185900,153196987,1129,1129,1129,1129,0
20241118,185800,153196987,1129,1129,1129,1129,0
20241118,185700,153196987,1129,1129,1129,1129,0
20241118,185600,153196987,1129,1129,1129,1129,0
20241118,185500,153196987,1129,1129,1129,1129,0
20241118,185400,153196987,1129,1129,1129,1129,0
20241118,185300,153196987,1129,1129,1129,1129,0
20241118,185200,153196987,1129,1129,1129,1129,0
20241118,185100,153196987,1129,1129,1129,1129,0
20241118,185000,153196987,1129,1129,1129,1129,0
20241118,184900,153196987,1129,1129,1129,1129,0
20241118,184800,153196987,1129,1129,1129,1129,0
20241118,184700,153196987,1129,1129,1129,1129,0
20241118,184600,153196987,1129,1129,1129,1129,0
20241118,184500,153196987,1129,1129,1129,1129,0
20241118,184400,153196987,1129,1129,1129,1129,0
20241118,184300,153196987,1129,1129,1129,1129,0
20241118,184200,153196987,1129,1129,1129,1129,5124
20241118,184100,153196987,1129,1129,1129,1129,0
20241118,184000,153196987,1129,1129,1129,1129,0
20241118,183900,153196987,1129,1129,1129,1129,0
20241118,183800,153196987,1129,1129,1129,1129,0
20241118,183700,153196987,1129,1129,1129,1129,0
20241118,183600,153196987,1129,1129,1129,1129,0
20241118,183500,153196987,1129,1129,1129,1129,0
20241118,183400,153196987,1129,1129,1129,1129,0
20241118,183300,153196987,1129,1129,1129,1129,0
20241118,183200,153196987,1129,1129,1129,1129,0
20241118,183100,153196987,1129,1129,1129,1129,0
20241118,183000,153196987,1129,1129,1129,1129,0
20241118,182900,153196987,1129,1129,1129,1129,0
20241118,182800,153196987,1129,1129,1129,1129,0
20241118,182700,153196987,1129,1129,1129,1129,0
20241118,182600,153196987,1129,1129,1129,1129,0
20241118,182500,153196987,1129,1129,1129,1129,0
20241118,182400,153196987,1129,1129,1129,1129,0
20241118,182300,153196987,1129,1129,1129,1129,0
20241118,182200,153196987,1129,1129,1129,1129,0
20241118,182100,153196987,1129,1129,1129,1129,0
20241118,182000,153196987,1129,1129,1129,1129,0
20241118,181900,153196987,1129,1129,1129,1129,0
20241118,181800,153196987,1129,1129,1129,1129,0
20241118,181700,153196987,1129,1129,1129,1129,0
20241118,181600,153196987,1129,1129,1129,1129,0
20241118,181500,153196987,1129,1129,1129,1129,0
20241118,181400,153196987,1129,1129,1129,1129,0
20241118,181300,153196987,1129,1129,1129,1129,0
20241118,181200,153196987,1129,1129,1129,1129,5124
20241118,181100,153196987,1129,1129,1129,1129,0
20241118,181000,153196987,1129,1129,1129,1129,0
20241118,180900,153196987,1129,1129,1129,1129,0
20241118,180800,153196987,1129,1129,1129,1129,0
20241118,180700,153196987,1129,1129,1129,1129,0
20241118,180600,153196987,1129,1129,1129,1129,0
20241118,180500,153196987,1129,1129,1129,1129,0
20241118,180400,153196987,1129,1129,1129,1129,0
20241118,180300,153196987,1129,1129,1129,1129,0
20241118,180200,153196987,1129,1129,1129,1129,0
20241118,180100,153196987,1129,1129,1129,1129,0
20241118,180000,153196987,1129,1129,1129,1129,0
20241118,175900,153196987,1129,1129,1129,1129,0
20241118,175800,153196987,1129,1129,1129,1129,0
20241118,175700,153196987,1129,1129,1129,1129,0
20241118,175600,153196987,1129,1129,1129,1129,0
20241118,175500,153196987,1129,1129,1129,1129,0
20241118,175400,153196987,1129,1129,1129,1129,0
20241118,175300,153196987,1129,1129,1129,1129,0
20241118,175200,153196987,1129,1129,1129,1129,0
20241118,175100,153196987,1129,1129,1129,1129,0
20241118,175000,153196987,1129,1129,1129,1129,0
20241118,174900,153196987,1129,1129,1129,1129,0
20241118,174800,153196987,1129,1129,1129,1129,0
20241118,174700,153196987,1129,1129,1129,1129,0
20241118,174600,153196987,1129,1129,1129,1129,0
20241118,174500,153196987,1129,1129,1129,1129,0
20241118,174400,153196987,1129,1129,1129,1129,0
20241118,174300,153196987,1129,1129,1129,1129,0
20241118,174200,153196987,1129,1129,1129,1129,5124
20241118,174100,153196987,1129,1129,1129,1129,0
20241118,174000,153196987,1129,1129,1129,1129,0
20241118,173900,153196987,1129,1129,1129,1129,0
20241118,173800,153196987,1129,1129,1129,1129,0
20241118,173700,153196987,1129,1129,1129,1129,0
20241118,173600,153196987,1129,1129,1129,1129,0
20241118,173500,153196987,1129,1129,1129,1129,0
20241118,173400,153196987,1129,1129,1129,1129,0
20241118,173300,153196987,1129,1129,1129,1129,0
20241118,173200,153196987,1129,1129,1129,1129,0
20241118,173100,153196987,1129,1129,1129,1129,0
20241118,173000,153196987,1129,1129,1129,1129,0
20241118,172900,153196987,1129,1129,1129,1129,0
20241118,172800,153196987,1129,1129,1129,1129,0
20241118,172700,153196987,1129,1129,1129,1129,0
20241118,172600,153196987,1129,1129,1129,1129,0
20241118,172500,153196987,1129,1129,1129,1129,0
20241118,172400,153196987,1129,1129,1129,1129,0
20241118,172300,153196987,1129,1129,1129,1129,0
20241118,172200,153196987,1129,1129,1129,1129,0
20241118,172100,153196987,1129,1129,1129,1129,0
20241118,172000,153196987,1129,1129,1129,1129,0
20241118,171900,153196987,1129,1129,1129,1129,0
20241118,171800,153196987,1129,1129,1129,1129,0
20241118,171700,153196987,1129,1129,1129,1129,0
20241118,171600,153196987,1129,1129,1129,1129,0
20241118,171500,153196987,1129,1129,1129,1129,0
20241118,171400,153196987,1129,1129,1129,1129,0
20241118,171300,153196987,1129,1129,1129,1129,0
20241118,171200,153196987,1129,1129,1129,1129,5124
20241118,171100,153196987,1129,1129,1129,1129,0
20241118,171000,153196987,1129,1129,1129,1129,0
20241118,170900,153196987,1129,1129,1129,1129,0
20241118,170800,153196987,1129,1129,1129,1129,0
20241118,170700,153196987,1129,1129,1129,1129,0
20241118,170600,153196987,1129,1129,1129,1129,0
20241118,170500,153196987,1129,1129,1129,1129,0
20241118,170400,153196987,1129,1129,1129,1129,0
20241118,170300,153196987,1129,1129,1129,1129,0
20241118,170200,153196987,1129,1129,1129,1129,0
20241118,170100,153196987,1129,1129,1129,1129,0
20241118,170000,153196987,1129,1129,1129,1129,0
20241118,165900,153196987,1129,1129,1129,1129,0
20241118,165800,153196987,1129,1129,1129,1129,0
20241118,165700,153196987,1129,1129,1129,1129,0
20241118,165600,153196987,1129,1129,1129,1129,0
20241118,165500,153196987,1129,1129,1129,1129,0
20241118,165400,153196987,1129,1129,1129,1129,0
20241118,165300,153196987,1129,1129,1129,1129,0
20241118,165200,153196987,1129,1129,1129,1129,0
20241118,165100,153196987,1129,1129,1129,1129,0
20241118,165000,153196987,1129,1129,1129,1129,0
20241118,164900,153196987,1129,1129,1129,1129,0
20241118,164800,153196987,1129,1129,1129,1129,0
20241118,164700,153196987,1129,1129,1129,1129,0
20241118,164600,153196987,1129,1129,1129,1129,0
20241118,164500,153196987,1129,1129,1129,1129,0
20241118,164400,153196987,1129,1129,1129,1129,0
20241118,164300,153196987,1129,1129,1129,1129,0
20241118,164200,153196987,1129,1129,1129,1129,5124
20241118,164100,153196987,1129,1129,1129,1129,0
20241118,164000,153196987,1129,1129,1129,1129,0
20241118,163900,153196987,1129,1129,1129,1129,0
20241118,163800,153196987,1129,1129,1129,1129,0
20241118,163700,153196987,1129,1129,1129,1129,0
20241118,163600,153196987,1129,1129,1129,1129,0
20241118,163500,153196987,1129,1129,1129,1129,0
20241118,163400,153196987,1129,1129,1129,1129,0
20241118,163300,153196987,1129,1129,1129,1129,0
20241118,163200,153196987,1129,1129,1129,1129,0
20241118,163100,153196987,1129,1129,1129,1129,0
20241118,163000,153196987,1129,1129,1129,1129,0
20241118,162900,153196987,1129,1129,1129,1129,0
20241118,162800,153196987,1129,1129,1129,1129,0
20241118,162700,153196987,1129,1129,1129,1129,0
20241118,162600,153196987,1129,1129,1129,1129,0
20241118,162500,153196987,1129,1129,1129,1129,0
20241118,162400,153196987,1129,1129,1129,1129,0
20241118,162300,153196987,1129,1129,1129,1129,0
20241118,162200,153196987,1129,1129,1129,1129,0
20241118,162100,153196987,1129,1129,1129,1129,0
20241118,162000,153196987,1129,1129,1129,1129,0
20241118,161900,153196987,1129,1129,1129,1129,0
20241118,161800,153196987,1129,1129,1129,1129,0
20241118,161700,153196987,1129,1129,1129,1129,0
20241118,161600,153196987,1129,1129,1129,1129,0
20241118,161500,153196987,1129,1129,1129,1129,0
20241118,161400,153196987,1129,1129,1129,1129,0
20241118,161300,153196987,1129,1129,1129,1129,0
20241118,161200,153196987,1129,1129,1129,1129,5124
20241118,161100,153196987,1129,1129,1129,1129,0
20241118,161000,153196987,1129,1129,1129,1129,0
20241118,160900,153196987,1129,1129,1129,1129,0
20241118,160800,153196987,1129,1129,1129,1129,0
20241118,160700,153196987,1129,1129,1129,1129,0
20241118,160600,153196987,1129,1129,1129,1129,0
20241118,160500,153196987,1129,1129,1129,1129,0
20241118,160400,153196987,1129,1129,1129,1129,0
20241118,160300,153196987,1129,1129,1129,1129,0
20241118,160200,153196987,1129,1129,1129,1129,0
20241118,160100,153196987,1129,1129,1129,1129,0
20241118,160000,153196987,1129,1129,1129,1129,0
20241118,155900,153196987,1129,1129,1129,1129,0
20241118,155800,153196987,1129,1129,1129,1129,0
20241118,155700,153196987,1129,1129,1129,1129,0
20241118,155600,153196987,1129,1129,1129,1129,0
20241118,155500,153196987,1129,1129,1129,1129,0
20241118,155400,153196987,1129,1129,1129,1129,0
20241118,155300,153196987,1129,1129,1129,1129,0
20241118,155200,153196987,1129,1129,1129,1129,0
20241118,155100,153196987,1129,1129,1129,1129,0
20241118,155000,153196987,1129,1129,1129,1129,0
20241118,154900,153196987,1129,1129,1129,1129,0
20241118,154800,153196987,1129,1129,1129,1129,0
20241118,154700,153196987,1129,1129,1129,1129,0
20241118,154600,153196987,1129,1129,1129,1129,0
20241118,154500,153196987,1129,1129,1129,1129,0
20241118,154400,153196987,1129,1129,1129,1129,0
20241118,154300,153196987,1129,1129,1129,1129,0
20241118,154200,153196987,1129,1129,1129,1129,5124
20241118,154100,153196987,1129,1129,1129,1129,0
20241118,154000,153196987,1129,1129,1129,1129,0
20241118,153900,153196987,1129,1129,1129,1129,0
20241118,153800,153196987,1129,1129,1129,1129,0
20241118,153700,153196987,1129,1129,1129,1129,0
20241118,153600,153196987,1129,1129,1129,1129,0
20241118,153500,153196987,1129,1129,1129,1129,0
20241118,153400,153196987,1129,1129,1129,1129,0
20241118,153300,153196987,1129,1129,1129,1129,0
20241118,153200,153196987,1129,1129,1129,1129,0
20241118,153100,153196987,1129,1129,1129,1129,0
20241118,153000,153196987,1129,1129,1129,1129,5124
20241118,152900,147411991,1131,1131,1131,1131,0
20241118,152800,147411991,1131,1131,1131,1131,0
20241118,152700,147411991,1131,1131,1131,1131,0
20241118,152600,147411991,1131,1131,1131,1131,0
20241118,152500,147411991,1131,1131,1131,1131,0
20241118,152400,147411991,1131,1131,1131,1131,0
20241118,152300,147411991,1131,1131,1131,1131,0
20241118,152200,147411991,1131,1131,1131,1131,0
20241118,152100,147411991,1131,1131,1131,1131,0
20241118,152000,147411991,1131,1131,1131,1131,0
20241118,151900,147411991,1131,1131,1131,1119,220
20241118,151800,147163771,1131,1131,1131,1119,1013
20241118,151700,146028865,1122,1132,1132,1119,2360
20241118,151600,143378768,1131,1131,1131,1131,1099
20241118,151500,142135799,1131,1131,1131,1131,1
20241118,151400,142134668,1122,1130,1132,1122,1070
20241118,151300,140933566,1119,1121,1121,1119,1000
20241118,151200,139813593,1131,1131,1131,1131,0
20241118,151100,139813593,1131,1131,1131,1131,0
20241118,151000,139813593,1131,1131,1131,1131,0
20241118,150900,139813593,1131,1131,1131,1131,0
20241118,150800,139813593,1131,1131,1131,1131,235
20241118,150700,139547808,1131,1131,1131,1131,1
20241118,150600,139546677,1115,1120,1120,1115,1000
20241118,150500,138428118,1132,1132,1132,1120,21
20241118,150400,138404376,1119,1119,1119,1119,0
20241118,150300,138404376,1119,1120,1120,1119,829
20241118,150200,137475986,1132,1132,1132,1132,0
20241118,150100,137475986,1132,1132,1132,1132,0
20241118,150000,137475986,1132,1132,1132,1132,0
20241118,145900,137475986,1132,1132,1132,1132,0
20241118,145800,137475986,1132,1132,1132,1132,1
20241118,145700,137474854,1132,1132,1132,1132,1
20241118,145600,137473722,1132,1132,1132,1132,1
20241118,145500,137472590,1128,1128,1128,1128,178
20241118,145400,137271806,1119,1131,1131,1119,2600
20241118,145300,134354038,1135,1135,1135,1135,0
20241118,145200,134354038,1135,1135,1135,1135,0
20241118,145100,134354038,1135,1135,1135,1135,90
20241118,145000,134251888,1138,1138,1138,1138,0
20241118,144900,134251888,1138,1138,1138,1138,0
20241118,144800,134251888,1138,1138,1138,1138,0
20241118,144700,134251888,1138,1138,1138,1138,0
20241118,144600,134251888,1138,1138,1138,1138,0
20241118,144500,134251888,1138,1138,1138,1138,0
20241118,144400,134251888,1138,1138,1138,1138,0
20241118,144300,134251888,1138,1138,1138,1138,1
20241118,144200,134250750,1130,1130,1130,1130,0
20241118,144100,134250750,1130,1130,1130,1130,0
20241118,144000,134250750,1130,1130,1130,1130,0
20241118,143900,134250750,1130,1130,1130,1130,0
20241118,143800,134250750,1130,1130,1130,1130,200
20241118,143700,134024750,1130,1132,1132,1130,1000
20241118,143600,132894210,1133,1133,1133,1133,500
20241118,143500,132327710,1133,1133,1133,1133,0
20241118,143400,132327710,1133,1133,1133,1133,0
20241118,143300,132327710,1133,1133,1133,1133,0
20241118,143200,132327710,1133,1133,1133,1133,0
20241118,143100,132327710,1133,1133,1133,1133,0
20241118,143000,132327710,1133,1133,1133,1133,0
20241118,142900,132327710,1133,1133,1133,1133,0
20241118,142800,132327710,1133,1133,1133,1133,899
20241118,142700,131309143,1133,1133,1133,1133,0
20241118,142600,131309143,1133,1133,1133,1133,0
20241118,142500,131309143,1133,1133,1133,1133,3333
20241118,142400,127532854,1138,1138,1138,1138,0
20241118,142300,127532854,1138,1138,1138,1138,0
20241118,142200,127532854,1138,1138,1138,1138,15
20241118,142100,127515784,1133,1133,1133,1133,0
20241118,142000,127515784,1133,1133,1133,1133,0
20241118,141900,127515784,1133,1133,1133,1133,0
20241118,141800,127515784,1133,1133,1133,1133,0
20241118,141700,127515784,1133,1133,1133,1133,0
20241118,141600,127515784,1133,1133,1133,1133,0
20241118,141500,127515784,1133,1133,1133,1133,0
20241118,141400,127515784,1133,1133,1133,1133,0
20241118,141300,127515784,1133,1133,1133,1133,0
20241118,141200,127515784,1133,1135,1135,1133,100
20241118,141100,127402286,1135,1135,1135,1135,1
20241118,141000,127401151,1135,1135,1135,1135,0
20241118,140900,127401151,1135,1135,1135,1135,100
20241118,140800,127287651,1133,1133,1133,1133,0
20241118,140700,127287651,1133,1133,1133,1133,0
20241118,140600,127287651,1133,1133,1133,1133,0
20241118,140500,127287651,1133,1133,1133,1133,0
20241118,140400,127287651,1133,1133,1133,1133,345
20241118,140300,126896766,1133,1133,1133,1133,0
20241118,140200,126896766,1133,1133,1133,1133,0
20241118,140100,126896766,1133,1133,1133,1133,0
20241118,140000,126896766,1133,1133,1133,1133,159
20241118,135900,126716619,1133,1137,1137,1133,1200
20241118,135800,125356419,1143,1143,1143,1143,0
20241118,135700,125356419,1143,1143,1143,1143,1
20241118,135600,125355276,1143,1145,1145,1143,200
20241118,135500,125126476,1139,1134,1139,1134,3189
20241118,135400,121505668,1134,1133,1134,1133,100
20241118,135300,121392291,1130,1130,1130,1130,0
20241118,135200,121392291,1130,1130,1130,1130,0
20241118,135100,121392291,1130,1130,1130,1130,0
20241118,135000,121392291,1130,1127,1130,1127,926
20241118,134900,120346253,1127,1127,1127,1127,0
20241118,134800,120346253,1127,1127,1127,1127,0
20241118,134700,120346253,1127,1127,1127,1127,0
20241118,134600,120346253,1127,1127,1127,1127,0
20241118,134500,120346253,1127,1127,1127,1127,0
20241118,134400,120346253,1127,1127,1127,1127,540
20241118,134300,119737673,1120,1120,1120,1120,0
20241118,134200,119737673,1120,1120,1120,1120,0
20241118,134100,119737673,1120,1120,1120,1120,0
20241118,134000,119737673,1120,1120,1120,1120,390
20241118,133900,119300873,1120,1120,1120,1120,0
20241118,133800,119300873,1120,1120,1120,1120,0
20241118,133700,119300873,1120,1120,1120,1120,0
20241118,133600,119300873,1120,1120,1120,1120,0
20241118,133500,119300873,1120,1120,1120,1120,0
20241118,133400,119300873,1120,1122,1122,1120,2931
20241118,133300,116016945,1120,1120,1120,1120,0
20241118,133200,116016945,1120,1120,1120,1120,0
20241118,133100,116016945,1120,1120,1120,1120,1
20241118,133000,116015825,1128,1128,1128,1128,0
20241118,132900,116015825,1128,1128,1128,1128,50
20241118,132800,115959425,1119,1119,1119,1119,0
20241118,132700,115959425,1119,1119,1119,1119,0
20241118,132600,115959425,1119,1119,1119,1119,0
20241118,132500,115959425,1119,1119,1119,1119,0
20241118,132400,115959425,1119,1119,1119,1119,0
20241118,132300,115959425,1119,1119,1119,1119,0
20241118,132200,115959425,1119,1119,1119,1119,0
20241118,132100,115959425,1119,1120,1120,1119,227
20241118,132000,115705411,1119,1119,1119,1119,0
20241118,131900,115705411,1119,1119,1119,1119,0
20241118,131800,115705411,1119,1121,1121,1119,586
20241118,131700,115049157,1119,1119,1119,1119,0
20241118,131600,115049157,1119,1119,1119,1119,1001
20241118,131500,113929038,1120,1128,1130,1120,387
20241118,131400,113493163,1128,1112,1129,1107,2641
20241118,131300,110553589,1107,1121,1121,1107,8900
20241118,131200,100660239,1137,1136,1137,1136,1011
20241118,131100,99511332,1136,1136,1136,1136,273
20241118,131000,99201204,1115,1129,1129,1115,2000
20241118,130900,96969541,1129,1127,1129,1120,4149
20241118,130800,92308736,1122,1148,1148,1122,3300
20241118,130700,88583714,1152,1152,1152,1152,0
20241118,130600,88583714,1152,1152,1152,1152,0
20241118,130500,88583714,1152,1152,1152,1152,0
20241118,130400,88583714,1152,1152,1152,1152,0
20241118,130300,88583714,1152,1152,1152,1152,0
20241118,130200,88583714,1152,1152,1152,1152,0
20241118,130100,88583714,1152,1152,1152,1152,0
20241118,130000,88583714,1152,1152,1152,1152,0
20241118,125900,88583714,1152,1152,1152,1152,20
20241118,125800,88560674,1133,1133,1133,1133,0
20241118,125700,88560674,1133,1133,1133,1133,0
20241118,125600,88560674,1133,1133,1133,1133,0
20241118,125500,88560674,1133,1133,1133,1133,0
20241118,125400,88560674,1133,1133,1133,1133,0
20241118,125300,88560674,1133,1133,1133,1133,0
20241118,125200,88560674,1133,1133,1133,1133,0
20241118,125100,88560674,1133,1136,1136,1133,112
20241118,125000,88433528,1153,1153,1153,1153,170
20241118,124900,88237518,1153,1153,1153,1153,0
20241118,124800,88237518,1153,1153,1153,1153,0
20241118,124700,88237518,1153,1153,1153,1153,3326
20241118,124600,84402640,1152,1152,1152,1152,0
20241118,124500,84402640,1152,1152,1152,1152,804
20241118,124400,83476432,1152,1152,1152,1152,0
20241118,124300,83476432,1152,1152,1152,1152,445
20241118,124200,82963792,1146,1150,1150,1131,10522
20241118,124100,70938844,1148,1148,1148,1148,0
20241118,124000,70938844,1148,1148,1148,1148,0
20241118,123900,70938844,1148,1161,1161,1147,2788
20241118,123800,67728186,1161,1160,1161,1160,17
20241118,123700,67708459,1161,1161,1161,1161,0
20241118,123600,67708459,1161,1161,1161,1161,0
20241118,123500,67708459,1161,1161,1161,1161,0
20241118,123400,67708459,1161,1161,1161,1161,0
20241118,123300,67708459,1161,1160,1161,1160,59
20241118,123200,67639970,1160,1160,1160,1160,541
20241118,123100,67012410,1148,1148,1148,1148,0
20241118,123000,67012410,1148,1148,1148,1148,0
20241118,122900,67012410,1148,1148,1148,1148,0
20241118,122800,67012410,1148,1148,1148,1148,0
20241118,122700,67012410,1148,1148,1148,1148,0
20241118,122600,67012410,1148,1148,1148,1148,0
20241118,122500,67012410,1148,1148,1148,1148,0
20241118,122400,67012410,1148,1148,1148,1148,0
20241118,122300,67012410,1148,1148,1148,1148,40
20241118,122200,66966490,1148,1148,1148,1148,0
20241118,122100,66966490,1148,1148,1148,1148,0
20241118,122000,66966490,1148,1148,1148,1148,0
20241118,121900,66966490,1148,1148,1148,1148,0
20241118,121800,66966490,1148,1148,1148,1148,0
20241118,121700,66966490,1148,1148,1148,1148,0
20241118,121600,66966490,1148,1148,1148,1148,0
20241118,121500,66966490,1148,1148,1148,1148,1
20241118,121400,66965342,1164,1164,1164,1164,0
20241118,121300,66965342,1164,1164,1164,1164,0
20241118,121200,66965342,1164,1163,1164,1163,2
20241118,121100,66963015,1146,1146,1146,1146,0
20241118,121000,66963015,1146,1146,1146,1146,0
20241118,120900,66963015,1146,1146,1146,1146,0
20241118,120800,66963015,1146,1146,1146,1146,0
20241118,120700,66963015,1146,1146,1146,1146,0
20241118,120600,66963015,1146,1146,1146,1146,0
20241118,120500,66963015,1146,1146,1146,1146,0
20241118,120400,66963015,1146,1146,1146,1146,0
20241118,120300,66963015,1146,1164,1164,1146,7
20241118,120200,66954903,1165,1165,1165,1165,0
20241118,120100,66954903,1165,1165,1165,1165,0
20241118,120000,66954903,1165,1165,1165,1165,0
20241118,115900,66954903,1165,1165,1165,1165,0
20241118,115800,66954903,1165,1165,1165,1165,0
20241118,115700,66954903,1165,1165,1165,1165,0
20241118,115600,66954903,1165,1165,1165,1165,0
20241118,115500,66954903,1165,1165,1165,1165,0
20241118,115400,66954903,1165,1165,1165,1165,0
20241118,115300,66954903,1165,1165,1165,1165,0
20241118,115200,66954903,1165,1165,1165,1165,0
20241118,115100,66954903,1165,1165,1165,1165,0
20241118,115000,66954903,1165,1165,1165,1165,69
20241118,114900,66874518,1165,1165,1165,1165,0
20241118,114800,66874518,1165,1165,1165,1165,0
20241118,114700,66874518,1165,1164,1165,1164,100
20241118,114600,66758069,1164,1164,1164,1164,2
20241118,114500,66755741,1165,1165,1165,1165,0
20241118,114400,66755741,1165,1165,1165,1165,0
20241118,114300,66755741,1165,1165,1165,1165,0
20241118,114200,66755741,1165,1165,1165,1165,0
20241118,114100,66755741,1165,1165,1165,1165,0
20241118,114000,66755741,1165,1165,1165,1165,0
20241118,113900,66755741,1165,1165,1165,1165,0
20241118,113800,66755741,1165,1160,1165,1160,2497
20241118,113700,63853226,1160,1160,1160,1160,0
20241118,113600,63853226,1160,1160,1160,1160,0
20241118,113500,63853226,1160,1160,1160,1160,0
20241118,113400,63853226,1160,1160,1160,1160,0
20241118,113300,63853226,1160,1159,1160,1159,32
20241118,113200,63816107,1160,1160,1160,1160,0
20241118,113100,63816107,1160,1160,1160,1160,0
20241118,113000,63816107,1160,1160,1160,1160,0
20241118,112900,63816107,1160,1160,1160,1160,0
20241118,112800,63816107,1160,1160,1160,1160,0
20241118,112700,63816107,1160,1160,1160,1160,0
20241118,112600,63816107,1160,1160,1160,1160,2
20241118,112500,63813787,1150,1150,1150,1150,1066
20241118,112400,62587887,1160,1160,1160,1160,0
20241118,112300,62587887,1160,1160,1160,1160,0
20241118,112200,62587887,1160,1160,1160,1160,0
20241118,112100,62587887,1160,1160,1160,1160,0
20241118,112000,62587887,1160,1160,1160,1160,1
20241118,111900,62586727,1150,1150,1150,1150,0
20241118,111800,62586727,1150,1150,1150,1150,1
20241118,111700,62585577,1161,1156,1161,1156,501
20241118,111600,62004980,1156,1156,1156,1156,1
20241118,111500,62003824,1150,1150,1150,1150,174
20241118,111400,61803724,1142,1146,1146,1142,2090
20241118,111300,59414601,1146,1146,1146,1146,0
20241118,111200,59414601,1146,1146,1146,1146,0
20241118,111100,59414601,1146,1146,1146,1146,0
20241118,111000,59414601,1146,1163,1163,1146,5
20241118,110900,59408803,1163,1163,1163,1163,0
20241118,110800,59408803,1163,1163,1163,1163,0
20241118,110700,59408803,1163,1161,1163,1161,500
20241118,110600,58827789,1162,1162,1162,1162,0
20241118,110500,58827789,1162,1162,1162,1162,0
20241118,110400,58827789,1162,1162,1162,1162,9
20241118,110300,58817331,1163,1163,1163,1163,0
20241118,110200,58817331,1163,1163,1163,1163,0
20241118,110100,58817331,1163,1163,1163,1163,2
20241118,110000,58815005,1142,1143,1143,1142,1023
20241118,105900,57646669,1164,1163,1164,1163,43
20241118,105800,57596659,1165,1165,1165,1165,0
20241118,105700,57596659,1165,1165,1165,1165,25
20241118,105600,57567534,1142,1142,1142,1142,0
20241118,105500,57567534,1142,1141,1142,1129,555
20241118,105400,56937268,1167,1167,1167,1167,0
20241118,105300,56937268,1167,1167,1167,1167,24
20241118,105200,56909260,1134,1134,1134,1134,0
20241118,105100,56909260,1134,1151,1169,1134,520
20241118,105000,56319077,1169,1170,1170,1125,1539
20241118,104900,54574604,1170,1147,1170,1147,900
20241118,104800,53534074,1131,1131,1131,1131,0
20241118,104700,53534074,1131,1145,1145,1131,544
20241118,104600,52916958,1144,1144,1144,1144,969
20241118,104500,51808422,1143,1143,1143,1143,0
20241118,104400,51808422,1143,1143,1143,1143,503
20241118,104300,51233493,1130,1130,1130,1130,0
20241118,104200,51233493,1130,1130,1130,1130,0
20241118,104100,51233493,1130,1137,1137,1130,400
20241118,104000,50780714,1148,1152,1152,1138,312
20241118,103900,50425349,1151,1151,1151,1151,1166
20241118,103800,49083283,1151,1151,1151,1151,2
20241118,103700,49080981,1137,1146,1146,1137,500
20241118,103600,48509767,1146,1147,1147,1146,700
20241118,103500,47707272,1147,1147,1147,1147,450
20241118,103400,47191122,1146,1146,1146,1146,295
20241118,103300,46853052,1146,1146,1146,1146,1
20241118,103200,46851906,1145,1145,1145,1145,0
20241118,103100,46851906,1145,1145,1145,1145,0
20241118,103000,46851906,1145,1145,1145,1145,0
20241118,102900,46851906,1145,1145,1145,1145,0
20241118,102800,46851906,1145,1145,1145,1145,0
20241118,102700,46851906,1145,1145,1145,1145,50
20241118,102600,46794656,1145,1144,1145,1144,6
20241118,102500,46787791,1135,1135,1135,1135,0
20241118,102400,46787791,1135,1131,1135,1128,1133
20241118,102300,45506444,1147,1147,1147,1147,0
20241118,102200,45506444,1147,1147,1147,1147,2
20241118,102100,45504150,1128,1128,1128,1128,0
20241118,102000,45504150,1128,1143,1143,1128,420
20241118,101900,45027111,1147,1147,1147,1147,1
20241118,101800,45025964,1147,1147,1147,1147,0
20241118,101700,45025964,1147,1147,1147,1147,10
20241118,101600,45014494,1147,1147,1147,1147,0
20241118,101500,45014494,1147,1147,1147,1147,25
20241118,101400,44985819,1147,1147,1147,1147,0
20241118,101300,44985819,1147,1147,1147,1147,0
20241118,101200,44985819,1147,1147,1147,1147,0
20241118,101100,44985819,1147,1147,1147,1147,0
20241118,101000,44985819,1147,1147,1147,1147,0
20241118,100900,44985819,1147,1147,1147,1147,1
20241118,100800,44984672,1147,1147,1147,1147,0
20241118,100700,44984672,1147,1147,1147,1147,0
20241118,100600,44984672,1147,1147,1147,1147,0
20241118,100500,44984672,1147,1147,1147,1147,20
20241118,100400,44961732,1142,1131,1142,1131,146
20241118,100300,44796045,1142,1142,1142,1142,0
20241118,100200,44796045,1142,1142,1142,1142,10
20241118,100100,44784625,1142,1142,1142,1142,86
20241118,100000,44686413,1127,1127,1127,1127,4
20241118,095900,44681905,1127,1127,1127,1127,37
20241118,095800,44640206,1145,1145,1145,1145,0
20241118,095700,44640206,1145,1145,1145,1145,0
20241118,095600,44640206,1145,1145,1145,1145,1
20241118,095500,44639061,1127,1146,1146,1127,49
20241118,095400,44583819,1146,1125,1146,1125,178
20241118,095300,44383007,1120,1120,1120,1120,0
20241118,095200,44383007,1120,1149,1151,1120,644
20241118,095100,43649922,1149,1149,1149,1149,0
20241118,095000,43649922,1149,1149,1149,1149,32
20241118,094900,43613154,1150,1150,1150,1150,535
20241118,094800,42997904,1152,1152,1152,1152,2
20241118,094700,42995600,1152,1154,1154,1152,6
20241118,094600,42988678,1154,1154,1154,1154,1
20241118,094500,42987524,1156,1156,1156,1156,0
20241118,094400,42987524,1156,1156,1156,1156,0
20241118,094300,42987524,1156,1156,1156,1156,0
20241118,094200,42987524,1156,1156,1156,1156,10
20241118,094100,42975964,1151,1152,1152,1144,256
20241118,094000,42682521,1160,1160,1160,1160,0
20241118,093900,42682521,1160,1160,1160,1160,0
20241118,093800,42682521,1160,1160,1160,1160,40
20241118,093700,42636121,1160,1146,1160,1146,4
20241118,093600,42631496,1160,1160,1160,1160,0
20241118,093500,42631496,1160,1158,1160,1158,2
20241118,093400,42629178,1156,1156,1156,1156,0
20241118,093300,42629178,1156,1156,1156,1156,0
20241118,093200,42629178,1156,1156,1156,1156,0
20241118,093100,42629178,1156,1156,1156,1156,10
20241118,093000,42617618,1166,1166,1166,1166,0
20241118,092900,42617618,1166,1166,1166,1166,0
20241118,092800,42617618,1166,1166,1166,1166,3
20241118,092700,42614120,1160,1163,1163,1125,1346
20241118,092600,41062869,1186,1186,1186,1186,0
20241118,092500,41062869,1186,1185,1186,1185,5
20241118,092400,41056942,1159,1158,1159,1158,999
20241118,092300,39899172,1159,1159,1159,1159,0
20241118,092200,39899172,1159,1159,1159,1159,0
20241118,092100,39899172,1159,1152,1159,1152,103
20241118,092000,39780495,1153,1152,1153,1152,470
20241118,091900,39238863,1152,1152,1152,1152,0
20241118,091800,39238863,1152,1152,1152,1152,0
20241118,091700,39238863,1152,1149,1152,1141,505
20241118,091600,38661281,1141,1143,1145,1141,336
20241118,091500,38277195,1152,1153,1153,1150,1088
20241118,091400,37025769,1153,1153,1153,1153,50
20241118,091300,36968119,1153,1153,1153,1146,7
20241118,091200,36960055,1153,1153,1153,1153,5
20241118,091100,36954290,1154,1137,1154,1137,508
20241118,091000,36375606,1105,1105,1105,1105,0
20241118,090900,36375606,1105,1128,1128,1105,18249
20241118,090800,16037338,1181,1155,1181,1122,5001
20241118,090700,10382829,1188,1188,1188,1188,0
20241118,090600,10382829,1188,1154,1188,1154,21
20241118,090500,10358197,1196,1196,1196,1196,0
20241118,090400,10358197,1196,1196,1196,1196,0
20241118,090300,10358197,1196,1196,1196,1196,7
20241118,090200,10349825,1199,1153,1199,1139,3259
20241118,090100,6628198,1153,1145,1153,1120,5034
20241118,090000,971660,1152,1145,1152,1145,848
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 191200 153196987 1129 1129 1129 1129 5124
3 20241118 191100 153196987 1129 1129 1129 1129 0
4 20241118 191000 153196987 1129 1129 1129 1129 0
5 20241118 190900 153196987 1129 1129 1129 1129 0
6 20241118 190800 153196987 1129 1129 1129 1129 0
7 20241118 190700 153196987 1129 1129 1129 1129 0
8 20241118 190600 153196987 1129 1129 1129 1129 0
9 20241118 190500 153196987 1129 1129 1129 1129 0
10 20241118 190400 153196987 1129 1129 1129 1129 0
11 20241118 190300 153196987 1129 1129 1129 1129 0
12 20241118 190200 153196987 1129 1129 1129 1129 0
13 20241118 190100 153196987 1129 1129 1129 1129 0
14 20241118 190000 153196987 1129 1129 1129 1129 0
15 20241118 185900 153196987 1129 1129 1129 1129 0
16 20241118 185800 153196987 1129 1129 1129 1129 0
17 20241118 185700 153196987 1129 1129 1129 1129 0
18 20241118 185600 153196987 1129 1129 1129 1129 0
19 20241118 185500 153196987 1129 1129 1129 1129 0
20 20241118 185400 153196987 1129 1129 1129 1129 0
21 20241118 185300 153196987 1129 1129 1129 1129 0
22 20241118 185200 153196987 1129 1129 1129 1129 0
23 20241118 185100 153196987 1129 1129 1129 1129 0
24 20241118 185000 153196987 1129 1129 1129 1129 0
25 20241118 184900 153196987 1129 1129 1129 1129 0
26 20241118 184800 153196987 1129 1129 1129 1129 0
27 20241118 184700 153196987 1129 1129 1129 1129 0
28 20241118 184600 153196987 1129 1129 1129 1129 0
29 20241118 184500 153196987 1129 1129 1129 1129 0
30 20241118 184400 153196987 1129 1129 1129 1129 0
31 20241118 184300 153196987 1129 1129 1129 1129 0
32 20241118 184200 153196987 1129 1129 1129 1129 5124
33 20241118 184100 153196987 1129 1129 1129 1129 0
34 20241118 184000 153196987 1129 1129 1129 1129 0
35 20241118 183900 153196987 1129 1129 1129 1129 0
36 20241118 183800 153196987 1129 1129 1129 1129 0
37 20241118 183700 153196987 1129 1129 1129 1129 0
38 20241118 183600 153196987 1129 1129 1129 1129 0
39 20241118 183500 153196987 1129 1129 1129 1129 0
40 20241118 183400 153196987 1129 1129 1129 1129 0
41 20241118 183300 153196987 1129 1129 1129 1129 0
42 20241118 183200 153196987 1129 1129 1129 1129 0
43 20241118 183100 153196987 1129 1129 1129 1129 0
44 20241118 183000 153196987 1129 1129 1129 1129 0
45 20241118 182900 153196987 1129 1129 1129 1129 0
46 20241118 182800 153196987 1129 1129 1129 1129 0
47 20241118 182700 153196987 1129 1129 1129 1129 0
48 20241118 182600 153196987 1129 1129 1129 1129 0
49 20241118 182500 153196987 1129 1129 1129 1129 0
50 20241118 182400 153196987 1129 1129 1129 1129 0
51 20241118 182300 153196987 1129 1129 1129 1129 0
52 20241118 182200 153196987 1129 1129 1129 1129 0
53 20241118 182100 153196987 1129 1129 1129 1129 0
54 20241118 182000 153196987 1129 1129 1129 1129 0
55 20241118 181900 153196987 1129 1129 1129 1129 0
56 20241118 181800 153196987 1129 1129 1129 1129 0
57 20241118 181700 153196987 1129 1129 1129 1129 0
58 20241118 181600 153196987 1129 1129 1129 1129 0
59 20241118 181500 153196987 1129 1129 1129 1129 0
60 20241118 181400 153196987 1129 1129 1129 1129 0
61 20241118 181300 153196987 1129 1129 1129 1129 0
62 20241118 181200 153196987 1129 1129 1129 1129 5124
63 20241118 181100 153196987 1129 1129 1129 1129 0
64 20241118 181000 153196987 1129 1129 1129 1129 0
65 20241118 180900 153196987 1129 1129 1129 1129 0
66 20241118 180800 153196987 1129 1129 1129 1129 0
67 20241118 180700 153196987 1129 1129 1129 1129 0
68 20241118 180600 153196987 1129 1129 1129 1129 0
69 20241118 180500 153196987 1129 1129 1129 1129 0
70 20241118 180400 153196987 1129 1129 1129 1129 0
71 20241118 180300 153196987 1129 1129 1129 1129 0
72 20241118 180200 153196987 1129 1129 1129 1129 0
73 20241118 180100 153196987 1129 1129 1129 1129 0
74 20241118 180000 153196987 1129 1129 1129 1129 0
75 20241118 175900 153196987 1129 1129 1129 1129 0
76 20241118 175800 153196987 1129 1129 1129 1129 0
77 20241118 175700 153196987 1129 1129 1129 1129 0
78 20241118 175600 153196987 1129 1129 1129 1129 0
79 20241118 175500 153196987 1129 1129 1129 1129 0
80 20241118 175400 153196987 1129 1129 1129 1129 0
81 20241118 175300 153196987 1129 1129 1129 1129 0
82 20241118 175200 153196987 1129 1129 1129 1129 0
83 20241118 175100 153196987 1129 1129 1129 1129 0
84 20241118 175000 153196987 1129 1129 1129 1129 0
85 20241118 174900 153196987 1129 1129 1129 1129 0
86 20241118 174800 153196987 1129 1129 1129 1129 0
87 20241118 174700 153196987 1129 1129 1129 1129 0
88 20241118 174600 153196987 1129 1129 1129 1129 0
89 20241118 174500 153196987 1129 1129 1129 1129 0
90 20241118 174400 153196987 1129 1129 1129 1129 0
91 20241118 174300 153196987 1129 1129 1129 1129 0
92 20241118 174200 153196987 1129 1129 1129 1129 5124
93 20241118 174100 153196987 1129 1129 1129 1129 0
94 20241118 174000 153196987 1129 1129 1129 1129 0
95 20241118 173900 153196987 1129 1129 1129 1129 0
96 20241118 173800 153196987 1129 1129 1129 1129 0
97 20241118 173700 153196987 1129 1129 1129 1129 0
98 20241118 173600 153196987 1129 1129 1129 1129 0
99 20241118 173500 153196987 1129 1129 1129 1129 0
100 20241118 173400 153196987 1129 1129 1129 1129 0
101 20241118 173300 153196987 1129 1129 1129 1129 0
102 20241118 173200 153196987 1129 1129 1129 1129 0
103 20241118 173100 153196987 1129 1129 1129 1129 0
104 20241118 173000 153196987 1129 1129 1129 1129 0
105 20241118 172900 153196987 1129 1129 1129 1129 0
106 20241118 172800 153196987 1129 1129 1129 1129 0
107 20241118 172700 153196987 1129 1129 1129 1129 0
108 20241118 172600 153196987 1129 1129 1129 1129 0
109 20241118 172500 153196987 1129 1129 1129 1129 0
110 20241118 172400 153196987 1129 1129 1129 1129 0
111 20241118 172300 153196987 1129 1129 1129 1129 0
112 20241118 172200 153196987 1129 1129 1129 1129 0
113 20241118 172100 153196987 1129 1129 1129 1129 0
114 20241118 172000 153196987 1129 1129 1129 1129 0
115 20241118 171900 153196987 1129 1129 1129 1129 0
116 20241118 171800 153196987 1129 1129 1129 1129 0
117 20241118 171700 153196987 1129 1129 1129 1129 0
118 20241118 171600 153196987 1129 1129 1129 1129 0
119 20241118 171500 153196987 1129 1129 1129 1129 0
120 20241118 171400 153196987 1129 1129 1129 1129 0
121 20241118 171300 153196987 1129 1129 1129 1129 0
122 20241118 171200 153196987 1129 1129 1129 1129 5124
123 20241118 171100 153196987 1129 1129 1129 1129 0
124 20241118 171000 153196987 1129 1129 1129 1129 0
125 20241118 170900 153196987 1129 1129 1129 1129 0
126 20241118 170800 153196987 1129 1129 1129 1129 0
127 20241118 170700 153196987 1129 1129 1129 1129 0
128 20241118 170600 153196987 1129 1129 1129 1129 0
129 20241118 170500 153196987 1129 1129 1129 1129 0
130 20241118 170400 153196987 1129 1129 1129 1129 0
131 20241118 170300 153196987 1129 1129 1129 1129 0
132 20241118 170200 153196987 1129 1129 1129 1129 0
133 20241118 170100 153196987 1129 1129 1129 1129 0
134 20241118 170000 153196987 1129 1129 1129 1129 0
135 20241118 165900 153196987 1129 1129 1129 1129 0
136 20241118 165800 153196987 1129 1129 1129 1129 0
137 20241118 165700 153196987 1129 1129 1129 1129 0
138 20241118 165600 153196987 1129 1129 1129 1129 0
139 20241118 165500 153196987 1129 1129 1129 1129 0
140 20241118 165400 153196987 1129 1129 1129 1129 0
141 20241118 165300 153196987 1129 1129 1129 1129 0
142 20241118 165200 153196987 1129 1129 1129 1129 0
143 20241118 165100 153196987 1129 1129 1129 1129 0
144 20241118 165000 153196987 1129 1129 1129 1129 0
145 20241118 164900 153196987 1129 1129 1129 1129 0
146 20241118 164800 153196987 1129 1129 1129 1129 0
147 20241118 164700 153196987 1129 1129 1129 1129 0
148 20241118 164600 153196987 1129 1129 1129 1129 0
149 20241118 164500 153196987 1129 1129 1129 1129 0
150 20241118 164400 153196987 1129 1129 1129 1129 0
151 20241118 164300 153196987 1129 1129 1129 1129 0
152 20241118 164200 153196987 1129 1129 1129 1129 5124
153 20241118 164100 153196987 1129 1129 1129 1129 0
154 20241118 164000 153196987 1129 1129 1129 1129 0
155 20241118 163900 153196987 1129 1129 1129 1129 0
156 20241118 163800 153196987 1129 1129 1129 1129 0
157 20241118 163700 153196987 1129 1129 1129 1129 0
158 20241118 163600 153196987 1129 1129 1129 1129 0
159 20241118 163500 153196987 1129 1129 1129 1129 0
160 20241118 163400 153196987 1129 1129 1129 1129 0
161 20241118 163300 153196987 1129 1129 1129 1129 0
162 20241118 163200 153196987 1129 1129 1129 1129 0
163 20241118 163100 153196987 1129 1129 1129 1129 0
164 20241118 163000 153196987 1129 1129 1129 1129 0
165 20241118 162900 153196987 1129 1129 1129 1129 0
166 20241118 162800 153196987 1129 1129 1129 1129 0
167 20241118 162700 153196987 1129 1129 1129 1129 0
168 20241118 162600 153196987 1129 1129 1129 1129 0
169 20241118 162500 153196987 1129 1129 1129 1129 0
170 20241118 162400 153196987 1129 1129 1129 1129 0
171 20241118 162300 153196987 1129 1129 1129 1129 0
172 20241118 162200 153196987 1129 1129 1129 1129 0
173 20241118 162100 153196987 1129 1129 1129 1129 0
174 20241118 162000 153196987 1129 1129 1129 1129 0
175 20241118 161900 153196987 1129 1129 1129 1129 0
176 20241118 161800 153196987 1129 1129 1129 1129 0
177 20241118 161700 153196987 1129 1129 1129 1129 0
178 20241118 161600 153196987 1129 1129 1129 1129 0
179 20241118 161500 153196987 1129 1129 1129 1129 0
180 20241118 161400 153196987 1129 1129 1129 1129 0
181 20241118 161300 153196987 1129 1129 1129 1129 0
182 20241118 161200 153196987 1129 1129 1129 1129 5124
183 20241118 161100 153196987 1129 1129 1129 1129 0
184 20241118 161000 153196987 1129 1129 1129 1129 0
185 20241118 160900 153196987 1129 1129 1129 1129 0
186 20241118 160800 153196987 1129 1129 1129 1129 0
187 20241118 160700 153196987 1129 1129 1129 1129 0
188 20241118 160600 153196987 1129 1129 1129 1129 0
189 20241118 160500 153196987 1129 1129 1129 1129 0
190 20241118 160400 153196987 1129 1129 1129 1129 0
191 20241118 160300 153196987 1129 1129 1129 1129 0
192 20241118 160200 153196987 1129 1129 1129 1129 0
193 20241118 160100 153196987 1129 1129 1129 1129 0
194 20241118 160000 153196987 1129 1129 1129 1129 0
195 20241118 155900 153196987 1129 1129 1129 1129 0
196 20241118 155800 153196987 1129 1129 1129 1129 0
197 20241118 155700 153196987 1129 1129 1129 1129 0
198 20241118 155600 153196987 1129 1129 1129 1129 0
199 20241118 155500 153196987 1129 1129 1129 1129 0
200 20241118 155400 153196987 1129 1129 1129 1129 0
201 20241118 155300 153196987 1129 1129 1129 1129 0
202 20241118 155200 153196987 1129 1129 1129 1129 0
203 20241118 155100 153196987 1129 1129 1129 1129 0
204 20241118 155000 153196987 1129 1129 1129 1129 0
205 20241118 154900 153196987 1129 1129 1129 1129 0
206 20241118 154800 153196987 1129 1129 1129 1129 0
207 20241118 154700 153196987 1129 1129 1129 1129 0
208 20241118 154600 153196987 1129 1129 1129 1129 0
209 20241118 154500 153196987 1129 1129 1129 1129 0
210 20241118 154400 153196987 1129 1129 1129 1129 0
211 20241118 154300 153196987 1129 1129 1129 1129 0
212 20241118 154200 153196987 1129 1129 1129 1129 5124
213 20241118 154100 153196987 1129 1129 1129 1129 0
214 20241118 154000 153196987 1129 1129 1129 1129 0
215 20241118 153900 153196987 1129 1129 1129 1129 0
216 20241118 153800 153196987 1129 1129 1129 1129 0
217 20241118 153700 153196987 1129 1129 1129 1129 0
218 20241118 153600 153196987 1129 1129 1129 1129 0
219 20241118 153500 153196987 1129 1129 1129 1129 0
220 20241118 153400 153196987 1129 1129 1129 1129 0
221 20241118 153300 153196987 1129 1129 1129 1129 0
222 20241118 153200 153196987 1129 1129 1129 1129 0
223 20241118 153100 153196987 1129 1129 1129 1129 0
224 20241118 153000 153196987 1129 1129 1129 1129 5124
225 20241118 152900 147411991 1131 1131 1131 1131 0
226 20241118 152800 147411991 1131 1131 1131 1131 0
227 20241118 152700 147411991 1131 1131 1131 1131 0
228 20241118 152600 147411991 1131 1131 1131 1131 0
229 20241118 152500 147411991 1131 1131 1131 1131 0
230 20241118 152400 147411991 1131 1131 1131 1131 0
231 20241118 152300 147411991 1131 1131 1131 1131 0
232 20241118 152200 147411991 1131 1131 1131 1131 0
233 20241118 152100 147411991 1131 1131 1131 1131 0
234 20241118 152000 147411991 1131 1131 1131 1131 0
235 20241118 151900 147411991 1131 1131 1131 1119 220
236 20241118 151800 147163771 1131 1131 1131 1119 1013
237 20241118 151700 146028865 1122 1132 1132 1119 2360
238 20241118 151600 143378768 1131 1131 1131 1131 1099
239 20241118 151500 142135799 1131 1131 1131 1131 1
240 20241118 151400 142134668 1122 1130 1132 1122 1070
241 20241118 151300 140933566 1119 1121 1121 1119 1000
242 20241118 151200 139813593 1131 1131 1131 1131 0
243 20241118 151100 139813593 1131 1131 1131 1131 0
244 20241118 151000 139813593 1131 1131 1131 1131 0
245 20241118 150900 139813593 1131 1131 1131 1131 0
246 20241118 150800 139813593 1131 1131 1131 1131 235
247 20241118 150700 139547808 1131 1131 1131 1131 1
248 20241118 150600 139546677 1115 1120 1120 1115 1000
249 20241118 150500 138428118 1132 1132 1132 1120 21
250 20241118 150400 138404376 1119 1119 1119 1119 0
251 20241118 150300 138404376 1119 1120 1120 1119 829
252 20241118 150200 137475986 1132 1132 1132 1132 0
253 20241118 150100 137475986 1132 1132 1132 1132 0
254 20241118 150000 137475986 1132 1132 1132 1132 0
255 20241118 145900 137475986 1132 1132 1132 1132 0
256 20241118 145800 137475986 1132 1132 1132 1132 1
257 20241118 145700 137474854 1132 1132 1132 1132 1
258 20241118 145600 137473722 1132 1132 1132 1132 1
259 20241118 145500 137472590 1128 1128 1128 1128 178
260 20241118 145400 137271806 1119 1131 1131 1119 2600
261 20241118 145300 134354038 1135 1135 1135 1135 0
262 20241118 145200 134354038 1135 1135 1135 1135 0
263 20241118 145100 134354038 1135 1135 1135 1135 90
264 20241118 145000 134251888 1138 1138 1138 1138 0
265 20241118 144900 134251888 1138 1138 1138 1138 0
266 20241118 144800 134251888 1138 1138 1138 1138 0
267 20241118 144700 134251888 1138 1138 1138 1138 0
268 20241118 144600 134251888 1138 1138 1138 1138 0
269 20241118 144500 134251888 1138 1138 1138 1138 0
270 20241118 144400 134251888 1138 1138 1138 1138 0
271 20241118 144300 134251888 1138 1138 1138 1138 1
272 20241118 144200 134250750 1130 1130 1130 1130 0
273 20241118 144100 134250750 1130 1130 1130 1130 0
274 20241118 144000 134250750 1130 1130 1130 1130 0
275 20241118 143900 134250750 1130 1130 1130 1130 0
276 20241118 143800 134250750 1130 1130 1130 1130 200
277 20241118 143700 134024750 1130 1132 1132 1130 1000
278 20241118 143600 132894210 1133 1133 1133 1133 500
279 20241118 143500 132327710 1133 1133 1133 1133 0
280 20241118 143400 132327710 1133 1133 1133 1133 0
281 20241118 143300 132327710 1133 1133 1133 1133 0
282 20241118 143200 132327710 1133 1133 1133 1133 0
283 20241118 143100 132327710 1133 1133 1133 1133 0
284 20241118 143000 132327710 1133 1133 1133 1133 0
285 20241118 142900 132327710 1133 1133 1133 1133 0
286 20241118 142800 132327710 1133 1133 1133 1133 899
287 20241118 142700 131309143 1133 1133 1133 1133 0
288 20241118 142600 131309143 1133 1133 1133 1133 0
289 20241118 142500 131309143 1133 1133 1133 1133 3333
290 20241118 142400 127532854 1138 1138 1138 1138 0
291 20241118 142300 127532854 1138 1138 1138 1138 0
292 20241118 142200 127532854 1138 1138 1138 1138 15
293 20241118 142100 127515784 1133 1133 1133 1133 0
294 20241118 142000 127515784 1133 1133 1133 1133 0
295 20241118 141900 127515784 1133 1133 1133 1133 0
296 20241118 141800 127515784 1133 1133 1133 1133 0
297 20241118 141700 127515784 1133 1133 1133 1133 0
298 20241118 141600 127515784 1133 1133 1133 1133 0
299 20241118 141500 127515784 1133 1133 1133 1133 0
300 20241118 141400 127515784 1133 1133 1133 1133 0
301 20241118 141300 127515784 1133 1133 1133 1133 0
302 20241118 141200 127515784 1133 1135 1135 1133 100
303 20241118 141100 127402286 1135 1135 1135 1135 1
304 20241118 141000 127401151 1135 1135 1135 1135 0
305 20241118 140900 127401151 1135 1135 1135 1135 100
306 20241118 140800 127287651 1133 1133 1133 1133 0
307 20241118 140700 127287651 1133 1133 1133 1133 0
308 20241118 140600 127287651 1133 1133 1133 1133 0
309 20241118 140500 127287651 1133 1133 1133 1133 0
310 20241118 140400 127287651 1133 1133 1133 1133 345
311 20241118 140300 126896766 1133 1133 1133 1133 0
312 20241118 140200 126896766 1133 1133 1133 1133 0
313 20241118 140100 126896766 1133 1133 1133 1133 0
314 20241118 140000 126896766 1133 1133 1133 1133 159
315 20241118 135900 126716619 1133 1137 1137 1133 1200
316 20241118 135800 125356419 1143 1143 1143 1143 0
317 20241118 135700 125356419 1143 1143 1143 1143 1
318 20241118 135600 125355276 1143 1145 1145 1143 200
319 20241118 135500 125126476 1139 1134 1139 1134 3189
320 20241118 135400 121505668 1134 1133 1134 1133 100
321 20241118 135300 121392291 1130 1130 1130 1130 0
322 20241118 135200 121392291 1130 1130 1130 1130 0
323 20241118 135100 121392291 1130 1130 1130 1130 0
324 20241118 135000 121392291 1130 1127 1130 1127 926
325 20241118 134900 120346253 1127 1127 1127 1127 0
326 20241118 134800 120346253 1127 1127 1127 1127 0
327 20241118 134700 120346253 1127 1127 1127 1127 0
328 20241118 134600 120346253 1127 1127 1127 1127 0
329 20241118 134500 120346253 1127 1127 1127 1127 0
330 20241118 134400 120346253 1127 1127 1127 1127 540
331 20241118 134300 119737673 1120 1120 1120 1120 0
332 20241118 134200 119737673 1120 1120 1120 1120 0
333 20241118 134100 119737673 1120 1120 1120 1120 0
334 20241118 134000 119737673 1120 1120 1120 1120 390
335 20241118 133900 119300873 1120 1120 1120 1120 0
336 20241118 133800 119300873 1120 1120 1120 1120 0
337 20241118 133700 119300873 1120 1120 1120 1120 0
338 20241118 133600 119300873 1120 1120 1120 1120 0
339 20241118 133500 119300873 1120 1120 1120 1120 0
340 20241118 133400 119300873 1120 1122 1122 1120 2931
341 20241118 133300 116016945 1120 1120 1120 1120 0
342 20241118 133200 116016945 1120 1120 1120 1120 0
343 20241118 133100 116016945 1120 1120 1120 1120 1
344 20241118 133000 116015825 1128 1128 1128 1128 0
345 20241118 132900 116015825 1128 1128 1128 1128 50
346 20241118 132800 115959425 1119 1119 1119 1119 0
347 20241118 132700 115959425 1119 1119 1119 1119 0
348 20241118 132600 115959425 1119 1119 1119 1119 0
349 20241118 132500 115959425 1119 1119 1119 1119 0
350 20241118 132400 115959425 1119 1119 1119 1119 0
351 20241118 132300 115959425 1119 1119 1119 1119 0
352 20241118 132200 115959425 1119 1119 1119 1119 0
353 20241118 132100 115959425 1119 1120 1120 1119 227
354 20241118 132000 115705411 1119 1119 1119 1119 0
355 20241118 131900 115705411 1119 1119 1119 1119 0
356 20241118 131800 115705411 1119 1121 1121 1119 586
357 20241118 131700 115049157 1119 1119 1119 1119 0
358 20241118 131600 115049157 1119 1119 1119 1119 1001
359 20241118 131500 113929038 1120 1128 1130 1120 387
360 20241118 131400 113493163 1128 1112 1129 1107 2641
361 20241118 131300 110553589 1107 1121 1121 1107 8900
362 20241118 131200 100660239 1137 1136 1137 1136 1011
363 20241118 131100 99511332 1136 1136 1136 1136 273
364 20241118 131000 99201204 1115 1129 1129 1115 2000
365 20241118 130900 96969541 1129 1127 1129 1120 4149
366 20241118 130800 92308736 1122 1148 1148 1122 3300
367 20241118 130700 88583714 1152 1152 1152 1152 0
368 20241118 130600 88583714 1152 1152 1152 1152 0
369 20241118 130500 88583714 1152 1152 1152 1152 0
370 20241118 130400 88583714 1152 1152 1152 1152 0
371 20241118 130300 88583714 1152 1152 1152 1152 0
372 20241118 130200 88583714 1152 1152 1152 1152 0
373 20241118 130100 88583714 1152 1152 1152 1152 0
374 20241118 130000 88583714 1152 1152 1152 1152 0
375 20241118 125900 88583714 1152 1152 1152 1152 20
376 20241118 125800 88560674 1133 1133 1133 1133 0
377 20241118 125700 88560674 1133 1133 1133 1133 0
378 20241118 125600 88560674 1133 1133 1133 1133 0
379 20241118 125500 88560674 1133 1133 1133 1133 0
380 20241118 125400 88560674 1133 1133 1133 1133 0
381 20241118 125300 88560674 1133 1133 1133 1133 0
382 20241118 125200 88560674 1133 1133 1133 1133 0
383 20241118 125100 88560674 1133 1136 1136 1133 112
384 20241118 125000 88433528 1153 1153 1153 1153 170
385 20241118 124900 88237518 1153 1153 1153 1153 0
386 20241118 124800 88237518 1153 1153 1153 1153 0
387 20241118 124700 88237518 1153 1153 1153 1153 3326
388 20241118 124600 84402640 1152 1152 1152 1152 0
389 20241118 124500 84402640 1152 1152 1152 1152 804
390 20241118 124400 83476432 1152 1152 1152 1152 0
391 20241118 124300 83476432 1152 1152 1152 1152 445
392 20241118 124200 82963792 1146 1150 1150 1131 10522
393 20241118 124100 70938844 1148 1148 1148 1148 0
394 20241118 124000 70938844 1148 1148 1148 1148 0
395 20241118 123900 70938844 1148 1161 1161 1147 2788
396 20241118 123800 67728186 1161 1160 1161 1160 17
397 20241118 123700 67708459 1161 1161 1161 1161 0
398 20241118 123600 67708459 1161 1161 1161 1161 0
399 20241118 123500 67708459 1161 1161 1161 1161 0
400 20241118 123400 67708459 1161 1161 1161 1161 0
401 20241118 123300 67708459 1161 1160 1161 1160 59
402 20241118 123200 67639970 1160 1160 1160 1160 541
403 20241118 123100 67012410 1148 1148 1148 1148 0
404 20241118 123000 67012410 1148 1148 1148 1148 0
405 20241118 122900 67012410 1148 1148 1148 1148 0
406 20241118 122800 67012410 1148 1148 1148 1148 0
407 20241118 122700 67012410 1148 1148 1148 1148 0
408 20241118 122600 67012410 1148 1148 1148 1148 0
409 20241118 122500 67012410 1148 1148 1148 1148 0
410 20241118 122400 67012410 1148 1148 1148 1148 0
411 20241118 122300 67012410 1148 1148 1148 1148 40
412 20241118 122200 66966490 1148 1148 1148 1148 0
413 20241118 122100 66966490 1148 1148 1148 1148 0
414 20241118 122000 66966490 1148 1148 1148 1148 0
415 20241118 121900 66966490 1148 1148 1148 1148 0
416 20241118 121800 66966490 1148 1148 1148 1148 0
417 20241118 121700 66966490 1148 1148 1148 1148 0
418 20241118 121600 66966490 1148 1148 1148 1148 0
419 20241118 121500 66966490 1148 1148 1148 1148 1
420 20241118 121400 66965342 1164 1164 1164 1164 0
421 20241118 121300 66965342 1164 1164 1164 1164 0
422 20241118 121200 66965342 1164 1163 1164 1163 2
423 20241118 121100 66963015 1146 1146 1146 1146 0
424 20241118 121000 66963015 1146 1146 1146 1146 0
425 20241118 120900 66963015 1146 1146 1146 1146 0
426 20241118 120800 66963015 1146 1146 1146 1146 0
427 20241118 120700 66963015 1146 1146 1146 1146 0
428 20241118 120600 66963015 1146 1146 1146 1146 0
429 20241118 120500 66963015 1146 1146 1146 1146 0
430 20241118 120400 66963015 1146 1146 1146 1146 0
431 20241118 120300 66963015 1146 1164 1164 1146 7
432 20241118 120200 66954903 1165 1165 1165 1165 0
433 20241118 120100 66954903 1165 1165 1165 1165 0
434 20241118 120000 66954903 1165 1165 1165 1165 0
435 20241118 115900 66954903 1165 1165 1165 1165 0
436 20241118 115800 66954903 1165 1165 1165 1165 0
437 20241118 115700 66954903 1165 1165 1165 1165 0
438 20241118 115600 66954903 1165 1165 1165 1165 0
439 20241118 115500 66954903 1165 1165 1165 1165 0
440 20241118 115400 66954903 1165 1165 1165 1165 0
441 20241118 115300 66954903 1165 1165 1165 1165 0
442 20241118 115200 66954903 1165 1165 1165 1165 0
443 20241118 115100 66954903 1165 1165 1165 1165 0
444 20241118 115000 66954903 1165 1165 1165 1165 69
445 20241118 114900 66874518 1165 1165 1165 1165 0
446 20241118 114800 66874518 1165 1165 1165 1165 0
447 20241118 114700 66874518 1165 1164 1165 1164 100
448 20241118 114600 66758069 1164 1164 1164 1164 2
449 20241118 114500 66755741 1165 1165 1165 1165 0
450 20241118 114400 66755741 1165 1165 1165 1165 0
451 20241118 114300 66755741 1165 1165 1165 1165 0
452 20241118 114200 66755741 1165 1165 1165 1165 0
453 20241118 114100 66755741 1165 1165 1165 1165 0
454 20241118 114000 66755741 1165 1165 1165 1165 0
455 20241118 113900 66755741 1165 1165 1165 1165 0
456 20241118 113800 66755741 1165 1160 1165 1160 2497
457 20241118 113700 63853226 1160 1160 1160 1160 0
458 20241118 113600 63853226 1160 1160 1160 1160 0
459 20241118 113500 63853226 1160 1160 1160 1160 0
460 20241118 113400 63853226 1160 1160 1160 1160 0
461 20241118 113300 63853226 1160 1159 1160 1159 32
462 20241118 113200 63816107 1160 1160 1160 1160 0
463 20241118 113100 63816107 1160 1160 1160 1160 0
464 20241118 113000 63816107 1160 1160 1160 1160 0
465 20241118 112900 63816107 1160 1160 1160 1160 0
466 20241118 112800 63816107 1160 1160 1160 1160 0
467 20241118 112700 63816107 1160 1160 1160 1160 0
468 20241118 112600 63816107 1160 1160 1160 1160 2
469 20241118 112500 63813787 1150 1150 1150 1150 1066
470 20241118 112400 62587887 1160 1160 1160 1160 0
471 20241118 112300 62587887 1160 1160 1160 1160 0
472 20241118 112200 62587887 1160 1160 1160 1160 0
473 20241118 112100 62587887 1160 1160 1160 1160 0
474 20241118 112000 62587887 1160 1160 1160 1160 1
475 20241118 111900 62586727 1150 1150 1150 1150 0
476 20241118 111800 62586727 1150 1150 1150 1150 1
477 20241118 111700 62585577 1161 1156 1161 1156 501
478 20241118 111600 62004980 1156 1156 1156 1156 1
479 20241118 111500 62003824 1150 1150 1150 1150 174
480 20241118 111400 61803724 1142 1146 1146 1142 2090
481 20241118 111300 59414601 1146 1146 1146 1146 0
482 20241118 111200 59414601 1146 1146 1146 1146 0
483 20241118 111100 59414601 1146 1146 1146 1146 0
484 20241118 111000 59414601 1146 1163 1163 1146 5
485 20241118 110900 59408803 1163 1163 1163 1163 0
486 20241118 110800 59408803 1163 1163 1163 1163 0
487 20241118 110700 59408803 1163 1161 1163 1161 500
488 20241118 110600 58827789 1162 1162 1162 1162 0
489 20241118 110500 58827789 1162 1162 1162 1162 0
490 20241118 110400 58827789 1162 1162 1162 1162 9
491 20241118 110300 58817331 1163 1163 1163 1163 0
492 20241118 110200 58817331 1163 1163 1163 1163 0
493 20241118 110100 58817331 1163 1163 1163 1163 2
494 20241118 110000 58815005 1142 1143 1143 1142 1023
495 20241118 105900 57646669 1164 1163 1164 1163 43
496 20241118 105800 57596659 1165 1165 1165 1165 0
497 20241118 105700 57596659 1165 1165 1165 1165 25
498 20241118 105600 57567534 1142 1142 1142 1142 0
499 20241118 105500 57567534 1142 1141 1142 1129 555
500 20241118 105400 56937268 1167 1167 1167 1167 0
501 20241118 105300 56937268 1167 1167 1167 1167 24
502 20241118 105200 56909260 1134 1134 1134 1134 0
503 20241118 105100 56909260 1134 1151 1169 1134 520
504 20241118 105000 56319077 1169 1170 1170 1125 1539
505 20241118 104900 54574604 1170 1147 1170 1147 900
506 20241118 104800 53534074 1131 1131 1131 1131 0
507 20241118 104700 53534074 1131 1145 1145 1131 544
508 20241118 104600 52916958 1144 1144 1144 1144 969
509 20241118 104500 51808422 1143 1143 1143 1143 0
510 20241118 104400 51808422 1143 1143 1143 1143 503
511 20241118 104300 51233493 1130 1130 1130 1130 0
512 20241118 104200 51233493 1130 1130 1130 1130 0
513 20241118 104100 51233493 1130 1137 1137 1130 400
514 20241118 104000 50780714 1148 1152 1152 1138 312
515 20241118 103900 50425349 1151 1151 1151 1151 1166
516 20241118 103800 49083283 1151 1151 1151 1151 2
517 20241118 103700 49080981 1137 1146 1146 1137 500
518 20241118 103600 48509767 1146 1147 1147 1146 700
519 20241118 103500 47707272 1147 1147 1147 1147 450
520 20241118 103400 47191122 1146 1146 1146 1146 295
521 20241118 103300 46853052 1146 1146 1146 1146 1
522 20241118 103200 46851906 1145 1145 1145 1145 0
523 20241118 103100 46851906 1145 1145 1145 1145 0
524 20241118 103000 46851906 1145 1145 1145 1145 0
525 20241118 102900 46851906 1145 1145 1145 1145 0
526 20241118 102800 46851906 1145 1145 1145 1145 0
527 20241118 102700 46851906 1145 1145 1145 1145 50
528 20241118 102600 46794656 1145 1144 1145 1144 6
529 20241118 102500 46787791 1135 1135 1135 1135 0
530 20241118 102400 46787791 1135 1131 1135 1128 1133
531 20241118 102300 45506444 1147 1147 1147 1147 0
532 20241118 102200 45506444 1147 1147 1147 1147 2
533 20241118 102100 45504150 1128 1128 1128 1128 0
534 20241118 102000 45504150 1128 1143 1143 1128 420
535 20241118 101900 45027111 1147 1147 1147 1147 1
536 20241118 101800 45025964 1147 1147 1147 1147 0
537 20241118 101700 45025964 1147 1147 1147 1147 10
538 20241118 101600 45014494 1147 1147 1147 1147 0
539 20241118 101500 45014494 1147 1147 1147 1147 25
540 20241118 101400 44985819 1147 1147 1147 1147 0
541 20241118 101300 44985819 1147 1147 1147 1147 0
542 20241118 101200 44985819 1147 1147 1147 1147 0
543 20241118 101100 44985819 1147 1147 1147 1147 0
544 20241118 101000 44985819 1147 1147 1147 1147 0
545 20241118 100900 44985819 1147 1147 1147 1147 1
546 20241118 100800 44984672 1147 1147 1147 1147 0
547 20241118 100700 44984672 1147 1147 1147 1147 0
548 20241118 100600 44984672 1147 1147 1147 1147 0
549 20241118 100500 44984672 1147 1147 1147 1147 20
550 20241118 100400 44961732 1142 1131 1142 1131 146
551 20241118 100300 44796045 1142 1142 1142 1142 0
552 20241118 100200 44796045 1142 1142 1142 1142 10
553 20241118 100100 44784625 1142 1142 1142 1142 86
554 20241118 100000 44686413 1127 1127 1127 1127 4
555 20241118 095900 44681905 1127 1127 1127 1127 37
556 20241118 095800 44640206 1145 1145 1145 1145 0
557 20241118 095700 44640206 1145 1145 1145 1145 0
558 20241118 095600 44640206 1145 1145 1145 1145 1
559 20241118 095500 44639061 1127 1146 1146 1127 49
560 20241118 095400 44583819 1146 1125 1146 1125 178
561 20241118 095300 44383007 1120 1120 1120 1120 0
562 20241118 095200 44383007 1120 1149 1151 1120 644
563 20241118 095100 43649922 1149 1149 1149 1149 0
564 20241118 095000 43649922 1149 1149 1149 1149 32
565 20241118 094900 43613154 1150 1150 1150 1150 535
566 20241118 094800 42997904 1152 1152 1152 1152 2
567 20241118 094700 42995600 1152 1154 1154 1152 6
568 20241118 094600 42988678 1154 1154 1154 1154 1
569 20241118 094500 42987524 1156 1156 1156 1156 0
570 20241118 094400 42987524 1156 1156 1156 1156 0
571 20241118 094300 42987524 1156 1156 1156 1156 0
572 20241118 094200 42987524 1156 1156 1156 1156 10
573 20241118 094100 42975964 1151 1152 1152 1144 256
574 20241118 094000 42682521 1160 1160 1160 1160 0
575 20241118 093900 42682521 1160 1160 1160 1160 0
576 20241118 093800 42682521 1160 1160 1160 1160 40
577 20241118 093700 42636121 1160 1146 1160 1146 4
578 20241118 093600 42631496 1160 1160 1160 1160 0
579 20241118 093500 42631496 1160 1158 1160 1158 2
580 20241118 093400 42629178 1156 1156 1156 1156 0
581 20241118 093300 42629178 1156 1156 1156 1156 0
582 20241118 093200 42629178 1156 1156 1156 1156 0
583 20241118 093100 42629178 1156 1156 1156 1156 10
584 20241118 093000 42617618 1166 1166 1166 1166 0
585 20241118 092900 42617618 1166 1166 1166 1166 0
586 20241118 092800 42617618 1166 1166 1166 1166 3
587 20241118 092700 42614120 1160 1163 1163 1125 1346
588 20241118 092600 41062869 1186 1186 1186 1186 0
589 20241118 092500 41062869 1186 1185 1186 1185 5
590 20241118 092400 41056942 1159 1158 1159 1158 999
591 20241118 092300 39899172 1159 1159 1159 1159 0
592 20241118 092200 39899172 1159 1159 1159 1159 0
593 20241118 092100 39899172 1159 1152 1159 1152 103
594 20241118 092000 39780495 1153 1152 1153 1152 470
595 20241118 091900 39238863 1152 1152 1152 1152 0
596 20241118 091800 39238863 1152 1152 1152 1152 0
597 20241118 091700 39238863 1152 1149 1152 1141 505
598 20241118 091600 38661281 1141 1143 1145 1141 336
599 20241118 091500 38277195 1152 1153 1153 1150 1088
600 20241118 091400 37025769 1153 1153 1153 1153 50
601 20241118 091300 36968119 1153 1153 1153 1146 7
602 20241118 091200 36960055 1153 1153 1153 1153 5
603 20241118 091100 36954290 1154 1137 1154 1137 508
604 20241118 091000 36375606 1105 1105 1105 1105 0
605 20241118 090900 36375606 1105 1128 1128 1105 18249
606 20241118 090800 16037338 1181 1155 1181 1122 5001
607 20241118 090700 10382829 1188 1188 1188 1188 0
608 20241118 090600 10382829 1188 1154 1188 1154 21
609 20241118 090500 10358197 1196 1196 1196 1196 0
610 20241118 090400 10358197 1196 1196 1196 1196 0
611 20241118 090300 10358197 1196 1196 1196 1196 7
612 20241118 090200 10349825 1199 1153 1199 1139 3259
613 20241118 090100 6628198 1153 1145 1153 1120 5034
614 20241118 090000 971660 1152 1145 1152 1145 848