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

616
033540/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191400,1110696377,1531,1531,1531,1531,14132
20241118,191300,1110696377,1531,1531,1531,1531,0
20241118,191200,1110696377,1531,1531,1531,1531,0
20241118,191100,1110696377,1531,1531,1531,1531,0
20241118,191000,1110696377,1531,1531,1531,1531,0
20241118,190900,1110696377,1531,1531,1531,1531,0
20241118,190800,1110696377,1531,1531,1531,1531,0
20241118,190700,1110696377,1531,1531,1531,1531,0
20241118,190600,1110696377,1531,1531,1531,1531,0
20241118,190500,1110696377,1531,1531,1531,1531,0
20241118,190400,1110696377,1531,1531,1531,1531,0
20241118,190300,1110696377,1531,1531,1531,1531,0
20241118,190200,1110696377,1531,1531,1531,1531,0
20241118,190100,1110696377,1531,1531,1531,1531,0
20241118,190000,1110696377,1531,1531,1531,1531,0
20241118,185900,1110696377,1531,1531,1531,1531,0
20241118,185800,1110696377,1531,1531,1531,1531,0
20241118,185700,1110696377,1531,1531,1531,1531,0
20241118,185600,1110696377,1531,1531,1531,1531,0
20241118,185500,1110696377,1531,1531,1531,1531,0
20241118,185400,1110696377,1531,1531,1531,1531,0
20241118,185300,1110696377,1531,1531,1531,1531,0
20241118,185200,1110696377,1531,1531,1531,1531,0
20241118,185100,1110696377,1531,1531,1531,1531,0
20241118,185000,1110696377,1531,1531,1531,1531,0
20241118,184900,1110696377,1531,1531,1531,1531,0
20241118,184800,1110696377,1531,1531,1531,1531,0
20241118,184700,1110696377,1531,1531,1531,1531,0
20241118,184600,1110696377,1531,1531,1531,1531,0
20241118,184500,1110696377,1531,1531,1531,1531,0
20241118,184400,1110696377,1531,1531,1531,1531,14132
20241118,184300,1110696377,1531,1531,1531,1531,0
20241118,184200,1110696377,1531,1531,1531,1531,0
20241118,184100,1110696377,1531,1531,1531,1531,0
20241118,184000,1110696377,1531,1531,1531,1531,0
20241118,183900,1110696377,1531,1531,1531,1531,0
20241118,183800,1110696377,1531,1531,1531,1531,0
20241118,183700,1110696377,1531,1531,1531,1531,0
20241118,183600,1110696377,1531,1531,1531,1531,0
20241118,183500,1110696377,1531,1531,1531,1531,0
20241118,183400,1110696377,1531,1531,1531,1531,0
20241118,183300,1110696377,1531,1531,1531,1531,0
20241118,183200,1110696377,1531,1531,1531,1531,0
20241118,183100,1110696377,1531,1531,1531,1531,0
20241118,183000,1110696377,1531,1531,1531,1531,0
20241118,182900,1110696377,1531,1531,1531,1531,0
20241118,182800,1110696377,1531,1531,1531,1531,0
20241118,182700,1110696377,1531,1531,1531,1531,0
20241118,182600,1110696377,1531,1531,1531,1531,0
20241118,182500,1110696377,1531,1531,1531,1531,0
20241118,182400,1110696377,1531,1531,1531,1531,0
20241118,182300,1110696377,1531,1531,1531,1531,0
20241118,182200,1110696377,1531,1531,1531,1531,0
20241118,182100,1110696377,1531,1531,1531,1531,0
20241118,182000,1110696377,1531,1531,1531,1531,0
20241118,181900,1110696377,1531,1531,1531,1531,0
20241118,181800,1110696377,1531,1531,1531,1531,0
20241118,181700,1110696377,1531,1531,1531,1531,0
20241118,181600,1110696377,1531,1531,1531,1531,0
20241118,181500,1110696377,1531,1531,1531,1531,0
20241118,181400,1110696377,1531,1531,1531,1531,14132
20241118,181300,1110696377,1531,1531,1531,1531,0
20241118,181200,1110696377,1531,1531,1531,1531,0
20241118,181100,1110696377,1531,1531,1531,1531,0
20241118,181000,1110696377,1531,1531,1531,1531,0
20241118,180900,1110696377,1531,1531,1531,1531,0
20241118,180800,1110696377,1531,1531,1531,1531,0
20241118,180700,1110696377,1531,1531,1531,1531,0
20241118,180600,1110696377,1531,1531,1531,1531,0
20241118,180500,1110696377,1531,1531,1531,1531,0
20241118,180400,1110696377,1531,1531,1531,1531,0
20241118,180300,1110696377,1531,1531,1531,1531,0
20241118,180200,1110696377,1531,1531,1531,1531,0
20241118,180100,1110696377,1531,1531,1531,1531,0
20241118,180000,1110696377,1531,1531,1531,1531,0
20241118,175900,1110696377,1531,1531,1531,1531,0
20241118,175800,1110696377,1531,1531,1531,1531,0
20241118,175700,1110696377,1531,1531,1531,1531,0
20241118,175600,1110696377,1531,1531,1531,1531,0
20241118,175500,1110696377,1531,1531,1531,1531,0
20241118,175400,1110696377,1531,1531,1531,1531,0
20241118,175300,1110696377,1531,1531,1531,1531,0
20241118,175200,1110696377,1531,1531,1531,1531,0
20241118,175100,1110696377,1531,1531,1531,1531,0
20241118,175000,1110696377,1531,1531,1531,1531,0
20241118,174900,1110696377,1531,1531,1531,1531,0
20241118,174800,1110696377,1531,1531,1531,1531,0
20241118,174700,1110696377,1531,1531,1531,1531,0
20241118,174600,1110696377,1531,1531,1531,1531,0
20241118,174500,1110696377,1531,1531,1531,1531,0
20241118,174400,1110696377,1531,1531,1531,1531,14132
20241118,174300,1110696377,1531,1531,1531,1531,0
20241118,174200,1110696377,1531,1531,1531,1531,0
20241118,174100,1110696377,1531,1531,1531,1531,0
20241118,174000,1110696377,1531,1531,1531,1531,0
20241118,173900,1110696377,1531,1531,1531,1531,0
20241118,173800,1110696377,1531,1531,1531,1531,0
20241118,173700,1110696377,1531,1531,1531,1531,0
20241118,173600,1110696377,1531,1531,1531,1531,0
20241118,173500,1110696377,1531,1531,1531,1531,0
20241118,173400,1110696377,1531,1531,1531,1531,0
20241118,173300,1110696377,1531,1531,1531,1531,0
20241118,173200,1110696377,1531,1531,1531,1531,0
20241118,173100,1110696377,1531,1531,1531,1531,0
20241118,173000,1110696377,1531,1531,1531,1531,0
20241118,172900,1110696377,1531,1531,1531,1531,0
20241118,172800,1110696377,1531,1531,1531,1531,0
20241118,172700,1110696377,1531,1531,1531,1531,0
20241118,172600,1110696377,1531,1531,1531,1531,0
20241118,172500,1110696377,1531,1531,1531,1531,0
20241118,172400,1110696377,1531,1531,1531,1531,0
20241118,172300,1110696377,1531,1531,1531,1531,0
20241118,172200,1110696377,1531,1531,1531,1531,0
20241118,172100,1110696377,1531,1531,1531,1531,0
20241118,172000,1110696377,1531,1531,1531,1531,0
20241118,171900,1110696377,1531,1531,1531,1531,0
20241118,171800,1110696377,1531,1531,1531,1531,0
20241118,171700,1110696377,1531,1531,1531,1531,0
20241118,171600,1110696377,1531,1531,1531,1531,0
20241118,171500,1110696377,1531,1531,1531,1531,0
20241118,171400,1110696377,1531,1531,1531,1531,14132
20241118,171300,1110696377,1531,1531,1531,1531,0
20241118,171200,1110696377,1531,1531,1531,1531,0
20241118,171100,1110696377,1531,1531,1531,1531,0
20241118,171000,1110696377,1531,1531,1531,1531,0
20241118,170900,1110696377,1531,1531,1531,1531,0
20241118,170800,1110696377,1531,1531,1531,1531,0
20241118,170700,1110696377,1531,1531,1531,1531,0
20241118,170600,1110696377,1531,1531,1531,1531,0
20241118,170500,1110696377,1531,1531,1531,1531,0
20241118,170400,1110696377,1531,1531,1531,1531,0
20241118,170300,1110696377,1531,1531,1531,1531,0
20241118,170200,1110696377,1531,1531,1531,1531,0
20241118,170100,1110696377,1531,1531,1531,1531,0
20241118,170000,1110696377,1531,1531,1531,1531,0
20241118,165900,1110696377,1531,1531,1531,1531,0
20241118,165800,1110696377,1531,1531,1531,1531,0
20241118,165700,1110696377,1531,1531,1531,1531,0
20241118,165600,1110696377,1531,1531,1531,1531,0
20241118,165500,1110696377,1531,1531,1531,1531,0
20241118,165400,1110696377,1531,1531,1531,1531,0
20241118,165300,1110696377,1531,1531,1531,1531,0
20241118,165200,1110696377,1531,1531,1531,1531,0
20241118,165100,1110696377,1531,1531,1531,1531,0
20241118,165000,1110696377,1531,1531,1531,1531,0
20241118,164900,1110696377,1531,1531,1531,1531,0
20241118,164800,1110696377,1531,1531,1531,1531,0
20241118,164700,1110696377,1531,1531,1531,1531,0
20241118,164600,1110696377,1531,1531,1531,1531,0
20241118,164500,1110696377,1531,1531,1531,1531,0
20241118,164400,1110696377,1531,1531,1531,1531,14132
20241118,164300,1110696377,1531,1531,1531,1531,0
20241118,164200,1110696377,1531,1531,1531,1531,0
20241118,164100,1110696377,1531,1531,1531,1531,0
20241118,164000,1110696377,1531,1531,1531,1531,0
20241118,163900,1110696377,1531,1531,1531,1531,0
20241118,163800,1110696377,1531,1531,1531,1531,0
20241118,163700,1110696377,1531,1531,1531,1531,0
20241118,163600,1110696377,1531,1531,1531,1531,0
20241118,163500,1110696377,1531,1531,1531,1531,0
20241118,163400,1110696377,1531,1531,1531,1531,0
20241118,163300,1110696377,1531,1531,1531,1531,0
20241118,163200,1110696377,1531,1531,1531,1531,0
20241118,163100,1110696377,1531,1531,1531,1531,0
20241118,163000,1110696377,1531,1531,1531,1531,0
20241118,162900,1110696377,1531,1531,1531,1531,0
20241118,162800,1110696377,1531,1531,1531,1531,0
20241118,162700,1110696377,1531,1531,1531,1531,0
20241118,162600,1110696377,1531,1531,1531,1531,0
20241118,162500,1110696377,1531,1531,1531,1531,0
20241118,162400,1110696377,1531,1531,1531,1531,0
20241118,162300,1110696377,1531,1531,1531,1531,0
20241118,162200,1110696377,1531,1531,1531,1531,0
20241118,162100,1110696377,1531,1531,1531,1531,0
20241118,162000,1110696377,1531,1531,1531,1531,0
20241118,161900,1110696377,1531,1531,1531,1531,0
20241118,161800,1110696377,1531,1531,1531,1531,0
20241118,161700,1110696377,1531,1531,1531,1531,0
20241118,161600,1110696377,1531,1531,1531,1531,0
20241118,161500,1110696377,1531,1531,1531,1531,0
20241118,161400,1110696377,1531,1531,1531,1531,14132
20241118,161300,1110696377,1531,1531,1531,1531,0
20241118,161200,1110696377,1531,1531,1531,1531,0
20241118,161100,1110696377,1531,1531,1531,1531,0
20241118,161000,1110696377,1531,1531,1531,1531,0
20241118,160900,1110696377,1531,1531,1531,1531,0
20241118,160800,1110696377,1531,1531,1531,1531,0
20241118,160700,1110696377,1531,1531,1531,1531,0
20241118,160600,1110696377,1531,1531,1531,1531,0
20241118,160500,1110696377,1531,1531,1531,1531,0
20241118,160400,1110696377,1531,1531,1531,1531,0
20241118,160300,1110696377,1531,1531,1531,1531,0
20241118,160200,1110696377,1531,1531,1531,1531,0
20241118,160100,1110696377,1531,1531,1531,1531,0
20241118,160000,1110696377,1531,1531,1531,1531,0
20241118,155900,1110696377,1531,1531,1531,1531,0
20241118,155800,1110696377,1531,1531,1531,1531,0
20241118,155700,1110696377,1531,1531,1531,1531,0
20241118,155600,1110696377,1531,1531,1531,1531,0
20241118,155500,1110696377,1531,1531,1531,1531,0
20241118,155400,1110696377,1531,1531,1531,1531,0
20241118,155300,1110696377,1531,1531,1531,1531,0
20241118,155200,1110696377,1531,1531,1531,1531,0
20241118,155100,1110696377,1531,1531,1531,1531,0
20241118,155000,1110696377,1531,1531,1531,1531,0
20241118,154900,1110696377,1531,1531,1531,1531,0
20241118,154800,1110696377,1531,1531,1531,1531,0
20241118,154700,1110696377,1531,1531,1531,1531,0
20241118,154600,1110696377,1531,1531,1531,1531,0
20241118,154500,1110696377,1531,1531,1531,1531,0
20241118,154400,1110696377,1531,1531,1531,1531,14132
20241118,154300,1110696377,1531,1531,1531,1531,0
20241118,154200,1110696377,1531,1531,1531,1531,0
20241118,154100,1110696377,1531,1531,1531,1531,0
20241118,154000,1110696377,1531,1531,1531,1531,0
20241118,153900,1110696377,1531,1531,1531,1531,0
20241118,153800,1110696377,1531,1531,1531,1531,0
20241118,153700,1110696377,1531,1531,1531,1531,0
20241118,153600,1110696377,1531,1531,1531,1531,0
20241118,153500,1110696377,1531,1531,1531,1531,0
20241118,153400,1110696377,1531,1531,1531,1531,0
20241118,153300,1110696377,1531,1531,1531,1531,0
20241118,153200,1110696377,1531,1531,1531,1531,0
20241118,153100,1110696377,1531,1531,1531,1531,0
20241118,153000,1110696377,1531,1531,1531,1531,14132
20241118,152900,1089060285,1532,1532,1532,1532,0
20241118,152800,1089060285,1532,1532,1532,1532,0
20241118,152700,1089060285,1532,1532,1532,1532,0
20241118,152600,1089060285,1532,1532,1532,1532,0
20241118,152500,1089060285,1532,1532,1532,1532,0
20241118,152400,1089060285,1532,1532,1532,1532,0
20241118,152300,1089060285,1532,1532,1532,1532,0
20241118,152200,1089060285,1532,1532,1532,1532,0
20241118,152100,1089060285,1532,1532,1532,1532,0
20241118,152000,1089060285,1532,1532,1532,1532,0
20241118,151900,1089060285,1532,1535,1543,1532,1218
20241118,151800,1087182659,1542,1535,1542,1535,2673
20241118,151700,1083064222,1541,1541,1541,1541,0
20241118,151600,1083064222,1541,1540,1541,1540,2
20241118,151500,1083061141,1541,1541,1541,1541,11
20241118,151400,1083044190,1543,1539,1543,1539,5000
20241118,151300,1075332461,1541,1538,1541,1538,5070
20241118,151200,1067526744,1538,1530,1538,1530,3404
20241118,151100,1062303414,1532,1533,1533,1531,1014
20241118,151000,1060750249,1533,1532,1533,1531,639
20241118,150900,1059771649,1533,1537,1539,1533,1618
20241118,150800,1057283142,1539,1539,1539,1539,100
20241118,150700,1057129242,1539,1534,1539,1531,134
20241118,150600,1056923935,1535,1532,1539,1531,32
20241118,150500,1056874759,1532,1532,1532,1532,3784
20241118,150400,1051077671,1532,1532,1540,1532,245
20241118,150300,1050701748,1532,1530,1533,1530,1971
20241118,150200,1047683361,1530,1529,1530,1529,986
20241118,150100,1046175451,1530,1530,1530,1530,60
20241118,150000,1046083651,1530,1519,1530,1519,964
20241118,145900,1044614580,1518,1525,1525,1518,1842
20241118,145800,1041818121,1526,1526,1526,1526,402
20241118,145700,1041204669,1527,1527,1527,1527,0
20241118,145600,1041204669,1527,1530,1530,1527,9565
20241118,145500,1026575490,1530,1531,1531,1530,1000
20241118,145400,1025045172,1532,1532,1532,1532,344
20241118,145300,1024518164,1532,1532,1532,1532,13
20241118,145200,1024498248,1533,1533,1533,1533,1269
20241118,145100,1022552871,1533,1541,1541,1533,21
20241118,145000,1022520598,1541,1541,1541,1541,1
20241118,144900,1022519057,1541,1542,1543,1533,1664
20241118,144800,1019964677,1543,1538,1543,1530,8341
20241118,144700,1007127611,1540,1535,1540,1535,9769
20241118,144600,992102886,1534,1532,1534,1532,1968
20241118,144500,989086143,1532,1532,1532,1532,15
20241118,144400,989063163,1533,1533,1533,1531,60
20241118,144300,988971235,1533,1531,1533,1531,29
20241118,144200,988926798,1532,1532,1532,1532,1
20241118,144100,988925266,1533,1533,1533,1533,65
20241118,144000,988825621,1533,1533,1533,1533,72
20241118,143900,988715245,1533,1533,1533,1533,1400
20241118,143800,986569045,1533,1532,1533,1531,3180
20241118,143700,981694369,1531,1530,1531,1530,1688
20241118,143600,979110064,1530,1528,1530,1528,2744
20241118,143500,974914248,1528,1521,1528,1520,15962
20241118,143400,950613939,1521,1521,1521,1521,0
20241118,143300,950613939,1521,1520,1521,1520,357
20241118,143200,950071049,1519,1517,1519,1517,765
20241118,143100,948910076,1515,1515,1515,1515,0
20241118,143000,948910076,1515,1515,1515,1515,0
20241118,142900,948910076,1515,1515,1515,1515,0
20241118,142800,948910076,1515,1518,1518,1515,103
20241118,142700,948753731,1518,1516,1518,1516,156
20241118,142600,948517011,1517,1517,1517,1517,0
20241118,142500,948517011,1517,1517,1518,1517,3773
20241118,142400,942792035,1517,1518,1518,1514,942
20241118,142300,941363079,1514,1514,1514,1514,0
20241118,142200,941363079,1514,1514,1514,1514,1000
20241118,142100,939849079,1518,1518,1518,1518,329
20241118,142000,939349657,1518,1518,1518,1518,0
20241118,141900,939349657,1518,1518,1518,1518,481
20241118,141800,938619499,1516,1516,1516,1516,39
20241118,141700,938560375,1516,1516,1516,1516,53
20241118,141600,938480027,1516,1516,1516,1516,100
20241118,141500,938328427,1516,1516,1516,1516,440
20241118,141400,937661387,1516,1516,1516,1516,1043
20241118,141300,936080199,1516,1516,1516,1516,400
20241118,141200,935473799,1516,1516,1516,1516,30
20241118,141100,935428319,1516,1518,1518,1516,4187
20241118,141000,929072559,1517,1517,1517,1517,493
20241118,140900,928324678,1518,1518,1518,1518,10
20241118,140800,928309498,1518,1518,1518,1518,309
20241118,140700,927840436,1516,1516,1516,1516,0
20241118,140600,927840436,1516,1519,1519,1516,1149
20241118,140500,926096005,1519,1519,1519,1519,0
20241118,140400,926096005,1519,1518,1519,1518,4
20241118,140300,926089932,1519,1519,1519,1519,0
20241118,140200,926089932,1519,1519,1519,1519,0
20241118,140100,926089932,1519,1519,1519,1519,0
20241118,140000,926089932,1519,1519,1519,1519,0
20241118,135900,926089932,1519,1510,1519,1510,51
20241118,135800,926012766,1510,1513,1513,1510,7351
20241118,135700,914911026,1513,1514,1514,1512,7934
20241118,135600,902906289,1520,1520,1520,1520,0
20241118,135500,902906289,1520,1520,1520,1520,328
20241118,135400,902407729,1520,1520,1520,1520,850
20241118,135300,901115729,1520,1520,1520,1520,177
20241118,135200,900846689,1520,1520,1520,1520,1
20241118,135100,900845169,1520,1511,1520,1510,2299
20241118,135000,897353190,1510,1513,1513,1510,4808
20241118,134900,890085181,1511,1511,1511,1511,0
20241118,134800,890085181,1511,1519,1519,1511,11408
20241118,134700,872803789,1520,1520,1520,1520,2014
20241118,134600,869742509,1520,1520,1520,1520,50
20241118,134500,869666509,1520,1522,1522,1520,3793
20241118,134400,863895543,1524,1525,1525,1524,179
20241118,134300,863622578,1525,1525,1525,1525,0
20241118,134200,863622578,1525,1525,1525,1525,4
20241118,134100,863616478,1525,1525,1525,1525,150
20241118,134000,863387728,1526,1526,1526,1526,0
20241118,133900,863387728,1526,1526,1526,1526,530
20241118,133800,862578948,1527,1527,1527,1527,1
20241118,133700,862577421,1526,1526,1526,1526,13
20241118,133600,862557583,1526,1526,1526,1526,1
20241118,133500,862556057,1525,1524,1525,1524,1371
20241118,133400,860465283,1525,1525,1525,1525,35
20241118,133300,860411908,1525,1524,1525,1524,341
20241118,133200,859892183,1525,1524,1525,1524,242
20241118,133100,859523143,1525,1524,1525,1524,162
20241118,133000,859276155,1525,1525,1525,1525,150
20241118,132900,859047405,1525,1525,1525,1524,593
20241118,132800,858143361,1525,1524,1525,1524,310
20241118,132700,857670621,1525,1525,1525,1524,731
20241118,132600,856556327,1525,1525,1525,1525,883
20241118,132500,855209752,1527,1527,1527,1527,346
20241118,132400,854681410,1527,1527,1527,1527,1327
20241118,132300,852655081,1526,1526,1526,1526,1275
20241118,132200,850709431,1525,1526,1526,1525,1190
20241118,132100,848893596,1526,1527,1527,1526,146
20241118,132000,848670660,1527,1527,1527,1527,5
20241118,131900,848663025,1527,1527,1527,1527,693
20241118,131800,847604814,1527,1527,1527,1527,500
20241118,131700,846841314,1531,1527,1531,1527,139
20241118,131600,846628525,1531,1531,1531,1531,80
20241118,131500,846506045,1531,1531,1531,1531,0
20241118,131400,846506045,1531,1531,1531,1531,19
20241118,131300,846476956,1525,1520,1525,1520,901
20241118,131200,845102936,1517,1529,1535,1517,2740
20241118,131100,840927454,1529,1529,1529,1529,304
20241118,131000,840462638,1529,1535,1536,1529,6599
20241118,130900,830335675,1536,1521,1537,1521,9303
20241118,130800,816090930,1525,1521,1526,1521,17677
20241118,130700,789204057,1525,1525,1526,1522,2669
20241118,130600,785135564,1525,1525,1525,1525,3
20241118,130500,785130989,1525,1525,1525,1525,650
20241118,130400,784139739,1525,1525,1525,1525,400
20241118,130300,783529739,1525,1525,1525,1525,0
20241118,130200,783529739,1525,1525,1525,1525,1000
20241118,130100,782004739,1525,1525,1525,1525,501
20241118,130000,781240714,1522,1525,1526,1522,1782
20241118,125900,778525263,1523,1523,1523,1523,2
20241118,125800,778522217,1523,1523,1523,1523,0
20241118,125700,778522217,1523,1523,1523,1523,5
20241118,125600,778514602,1521,1520,1521,1520,284
20241118,125500,778082743,1508,1508,1508,1508,0
20241118,125400,778082743,1508,1508,1508,1508,100
20241118,125300,777931943,1508,1518,1518,1508,2
20241118,125200,777928917,1519,1521,1521,1519,170
20241118,125100,777670617,1522,1525,1525,1522,611
20241118,125000,776738862,1519,1519,1519,1519,0
20241118,124900,776738862,1519,1525,1525,1519,518
20241118,124800,775951912,1525,1525,1525,1525,1
20241118,124700,775950387,1525,1525,1525,1525,17
20241118,124600,775924462,1525,1525,1525,1525,656
20241118,124500,774924062,1528,1522,1529,1517,3463
20241118,124400,769642263,1522,1522,1524,1522,2585
20241118,124300,765707425,1521,1518,1521,1518,2824
20241118,124200,761412436,1517,1508,1517,1508,3031
20241118,124100,756822406,1507,1501,1507,1501,1770
20241118,124000,754155813,1501,1501,1501,1501,1
20241118,123900,754154312,1503,1503,1503,1503,0
20241118,123800,754154312,1503,1503,1503,1503,8
20241118,123700,754142288,1503,1503,1503,1503,60
20241118,123600,754052108,1500,1500,1500,1500,8
20241118,123500,754040108,1500,1500,1500,1500,2
20241118,123400,754037108,1500,1500,1500,1500,97
20241118,123300,753891608,1500,1500,1500,1500,100
20241118,123200,753741608,1500,1500,1500,1500,10
20241118,123100,753726608,1495,1495,1495,1495,0
20241118,123000,753726608,1495,1495,1495,1495,1657
20241118,122900,751249393,1493,1493,1493,1493,0
20241118,122800,751249393,1493,1493,1493,1493,0
20241118,122700,751249393,1493,1499,1499,1493,15000
20241118,122600,728816843,1499,1499,1499,1499,0
20241118,122500,728816843,1499,1499,1499,1499,323
20241118,122400,728332666,1500,1500,1500,1500,2
20241118,122300,728329666,1499,1499,1499,1499,0
20241118,122200,728329666,1499,1499,1499,1499,0
20241118,122100,728329666,1499,1499,1499,1499,352
20241118,122000,727802018,1499,1499,1499,1499,30
20241118,121900,727757048,1499,1499,1499,1499,278
20241118,121800,727340326,1499,1499,1499,1499,588
20241118,121700,726458914,1500,1500,1500,1500,1265
20241118,121600,724561414,1500,1500,1500,1500,0
20241118,121500,724561414,1500,1500,1500,1500,1100
20241118,121400,722911414,1500,1500,1500,1500,1300
20241118,121300,720961414,1500,1500,1500,1500,1000
20241118,121200,719461414,1506,1506,1506,1506,0
20241118,121100,719461414,1506,1505,1506,1505,139
20241118,121000,719252218,1505,1505,1505,1505,83
20241118,120900,719127303,1505,1505,1505,1505,0
20241118,120800,719127303,1505,1505,1505,1505,4
20241118,120700,719121283,1506,1506,1506,1506,1
20241118,120600,719119777,1505,1505,1505,1505,22
20241118,120500,719086667,1505,1505,1505,1505,0
20241118,120400,719086667,1505,1505,1505,1505,225
20241118,120300,718748042,1505,1504,1505,1504,50
20241118,120200,718672817,1504,1504,1504,1504,1
20241118,120100,718671313,1499,1499,1499,1499,0
20241118,120000,718671313,1499,1499,1499,1499,961
20241118,115900,717230774,1499,1499,1499,1499,1200
20241118,115800,715431974,1505,1505,1505,1505,0
20241118,115700,715431974,1505,1505,1505,1505,0
20241118,115600,715431974,1505,1505,1505,1505,0
20241118,115500,715431974,1505,1496,1505,1496,11637
20241118,115400,697952186,1495,1495,1495,1495,0
20241118,115300,697952186,1495,1495,1495,1495,0
20241118,115200,697952186,1495,1495,1495,1495,0
20241118,115100,697952186,1495,1495,1495,1495,500
20241118,115000,697204686,1495,1495,1495,1495,200
20241118,114900,696905686,1504,1503,1504,1503,3
20241118,114800,696901176,1503,1494,1503,1494,35
20241118,114700,696848850,1504,1504,1504,1504,908
20241118,114600,695483218,1505,1504,1505,1504,374
20241118,114500,694920611,1504,1504,1504,1504,10
20241118,114400,694905571,1504,1504,1504,1504,435
20241118,114300,694251331,1504,1504,1504,1504,0
20241118,114200,694251331,1504,1504,1504,1504,1
20241118,114100,694249827,1504,1503,1504,1503,2
20241118,114000,694246820,1500,1500,1500,1500,1035
20241118,113900,692694320,1500,1494,1500,1494,4543
20241118,113800,685898480,1491,1492,1492,1491,5047
20241118,113700,678370909,1492,1492,1492,1492,10
20241118,113600,678355989,1492,1492,1492,1492,75
20241118,113500,678244089,1492,1493,1493,1492,2800
20241118,113400,674065222,1493,1493,1493,1493,5
20241118,113300,674057757,1493,1493,1493,1493,1065
20241118,113200,672467712,1495,1495,1495,1495,0
20241118,113100,672467712,1495,1495,1495,1494,2657
20241118,113000,668495526,1498,1498,1498,1498,66
20241118,112900,668396658,1500,1500,1500,1500,0
20241118,112800,668396658,1500,1500,1500,1500,0
20241118,112700,668396658,1500,1500,1500,1500,0
20241118,112600,668396658,1500,1500,1500,1500,0
20241118,112500,668396658,1500,1500,1500,1500,0
20241118,112400,668396658,1500,1500,1500,1500,0
20241118,112300,668396658,1500,1500,1500,1500,281
20241118,112200,667975158,1495,1495,1495,1495,1
20241118,112100,667973663,1495,1495,1495,1495,10
20241118,112000,667958713,1499,1499,1499,1499,5
20241118,111900,667951218,1499,1499,1499,1499,0
20241118,111800,667951218,1499,1498,1499,1498,1492
20241118,111700,665716099,1495,1495,1495,1495,136
20241118,111600,665512779,1490,1490,1490,1490,200
20241118,111500,665214779,1489,1489,1489,1489,53
20241118,111400,665135862,1488,1491,1491,1488,150
20241118,111300,664912230,1498,1498,1498,1498,0
20241118,111200,664912230,1498,1495,1498,1495,10
20241118,111100,664897253,1491,1491,1491,1491,0
20241118,111000,664897253,1491,1491,1491,1491,0
20241118,110900,664897253,1491,1491,1491,1491,1810
20241118,110800,662198543,1491,1488,1493,1488,3784
20241118,110700,656556865,1488,1488,1488,1488,141
20241118,110600,656347057,1488,1488,1488,1488,0
20241118,110500,656347057,1488,1488,1488,1488,0
20241118,110400,656347057,1488,1488,1488,1488,0
20241118,110300,656347057,1488,1488,1488,1488,91
20241118,110200,656211649,1488,1488,1488,1488,10
20241118,110100,656196769,1488,1488,1488,1488,0
20241118,110000,656196769,1488,1488,1488,1488,500
20241118,105900,655452769,1493,1493,1493,1493,0
20241118,105800,655452769,1493,1493,1493,1493,0
20241118,105700,655452769,1493,1493,1493,1493,0
20241118,105600,655452769,1493,1488,1493,1488,1503
20241118,105500,653216292,1488,1488,1488,1488,813
20241118,105400,652006548,1488,1488,1488,1488,97
20241118,105300,651862212,1492,1492,1492,1492,0
20241118,105200,651862212,1492,1489,1492,1489,179
20241118,105100,651595381,1489,1489,1489,1489,140
20241118,105000,651386921,1489,1490,1490,1489,296
20241118,104900,650946156,1489,1489,1489,1489,114
20241118,104800,650776410,1488,1488,1488,1488,100
20241118,104700,650627610,1486,1490,1490,1486,2196
20241118,104600,647356320,1491,1493,1493,1491,1870
20241118,104500,644567034,1493,1493,1493,1493,81
20241118,104400,644446101,1493,1492,1493,1492,48
20241118,104300,644374449,1500,1494,1500,1492,1806
20241118,104200,641677266,1494,1495,1495,1493,5502
20241118,104100,633456704,1495,1500,1500,1495,108
20241118,104000,633295204,1499,1499,1499,1499,500
20241118,103900,632545704,1500,1499,1500,1499,313
20241118,103800,632076487,1500,1500,1500,1500,0
20241118,103700,632076487,1500,1500,1500,1500,0
20241118,103600,632076487,1500,1500,1500,1499,21
20241118,103500,632045005,1499,1502,1502,1498,7303
20241118,103400,621094937,1505,1505,1505,1505,1
20241118,103300,621093432,1501,1505,1506,1500,3150
20241118,103200,616360837,1507,1510,1510,1507,1889
20241118,103100,613511083,1510,1511,1511,1510,352
20241118,103000,612979238,1511,1512,1512,1511,3000
20241118,102900,608445421,1512,1511,1512,1511,11
20241118,102800,608428799,1511,1511,1511,1511,1
20241118,102700,608427288,1512,1512,1512,1511,1750
20241118,102600,605781582,1512,1513,1513,1512,976
20241118,102500,604304904,1513,1513,1513,1513,0
20241118,102400,604304904,1513,1517,1517,1513,4984
20241118,102300,596758503,1517,1518,1518,1517,435
20241118,102200,596098524,1517,1518,1518,1517,565
20241118,102100,595241369,1518,1518,1518,1517,1086
20241118,102000,593593312,1519,1519,1522,1519,228
20241118,101900,593246843,1521,1522,1522,1521,3
20241118,101800,593242279,1522,1522,1522,1520,71
20241118,101700,593134286,1522,1522,1522,1517,194
20241118,101600,592839277,1522,1517,1522,1517,514
20241118,101500,592059524,1522,1519,1522,1519,262
20241118,101400,591661396,1517,1519,1519,1517,354
20241118,101300,591123818,1519,1525,1525,1519,720
20241118,101200,590027804,1525,1525,1525,1524,1107
20241118,101100,588339731,1525,1525,1525,1525,1013
20241118,101000,586794906,1525,1525,1525,1525,810
20241118,100900,585559656,1524,1519,1524,1519,3864
20241118,100800,579681075,1520,1517,1520,1517,4536
20241118,100700,572786662,1518,1520,1520,1518,566
20241118,100600,571926344,1520,1521,1521,1520,2962
20241118,100500,567423097,1522,1524,1524,1521,8833
20241118,100400,553980149,1524,1526,1526,1524,271
20241118,100300,553566960,1533,1533,1533,1533,100
20241118,100200,553413660,1535,1535,1535,1535,0
20241118,100100,553413660,1535,1538,1538,1535,4435
20241118,100000,546595987,1538,1540,1542,1538,4460
20241118,095900,539731778,1543,1544,1544,1540,2374
20241118,095800,536068769,1545,1545,1546,1538,3873
20241118,095700,530085373,1538,1537,1548,1535,19391
20241118,095600,500183220,1535,1529,1535,1519,9425
20241118,095500,485756585,1529,1524,1529,1518,3009
20241118,095400,481169394,1523,1520,1523,1519,5732
20241118,095300,472460370,1525,1519,1529,1519,5013
20241118,095200,464822368,1519,1526,1526,1519,3017
20241118,095100,460228668,1526,1526,1532,1526,2302
20241118,095000,456715799,1526,1526,1534,1526,10888
20241118,094900,440043748,1526,1537,1541,1516,10443
20241118,094800,424082809,1537,1510,1537,1510,17910
20241118,094700,396842944,1510,1534,1541,1509,15296
20241118,094600,373450605,1534,1515,1560,1515,49758
20241118,094500,296937728,1514,1506,1533,1500,38690
20241118,094400,238118925,1500,1474,1505,1471,25102
20241118,094300,200751499,1473,1470,1473,1461,2768
20241118,094200,196683113,1470,1447,1470,1447,15817
20241118,094100,173644008,1447,1445,1447,1445,595
20241118,094000,172783881,1445,1444,1445,1440,536
20241118,093900,172011776,1440,1439,1446,1439,10821
20241118,093800,156393656,1439,1439,1439,1439,0
20241118,093700,156393656,1439,1438,1439,1438,1002
20241118,093600,154951779,1439,1439,1439,1439,297
20241118,093500,154524396,1439,1439,1439,1439,6
20241118,093400,154515762,1429,1429,1429,1429,2
20241118,093300,154512904,1440,1430,1440,1430,210
20241118,093200,154212504,1430,1432,1432,1429,7925
20241118,093100,142878839,1432,1430,1441,1430,621
20241118,093000,141985834,1430,1443,1443,1430,216
20241118,092900,141676876,1442,1440,1442,1440,12351
20241118,092800,123886838,1439,1427,1439,1427,5644
20241118,092700,115794836,1421,1421,1421,1421,191
20241118,092600,115523425,1429,1421,1429,1421,155
20241118,092500,115303154,1429,1429,1429,1421,8614
20241118,092400,103062644,1421,1421,1421,1421,1803
20241118,092300,100500581,1430,1430,1430,1430,5
20241118,092200,100493431,1417,1408,1417,1408,2630
20241118,092100,96771112,1408,1406,1417,1400,8640
20241118,092000,84656485,1404,1405,1405,1404,487
20241118,091900,83972378,1417,1414,1417,1414,649
20241118,091800,83054533,1414,1417,1417,1414,3983
20241118,091700,77422079,1417,1417,1417,1417,16
20241118,091600,77399407,1414,1414,1417,1414,95
20241118,091500,77265068,1410,1410,1410,1410,946
20241118,091400,75931208,1404,1419,1419,1404,6037
20241118,091300,67429605,1415,1428,1428,1415,9707
20241118,091200,53673468,1420,1430,1430,1420,3309
20241118,091100,48971608,1421,1425,1425,1421,7488
20241118,091000,38319480,1425,1429,1429,1425,1712
20241118,090900,35875560,1446,1427,1446,1427,8
20241118,090800,35864125,1451,1430,1453,1426,3770
20241118,090700,30402540,1447,1420,1447,1418,3669
20241118,090600,25167542,1418,1418,1418,1418,0
20241118,090500,25167542,1418,1416,1421,1416,3424
20241118,090400,20311475,1410,1415,1416,1410,162
20241118,090300,20082244,1416,1413,1416,1406,1609
20241118,090200,17810926,1413,1404,1413,1404,520
20241118,090100,17076175,1404,1405,1427,1403,2623
20241118,090000,13382699,1406,1453,1453,1406,9318
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 191400 1110696377 1531 1531 1531 1531 14132
3 20241118 191300 1110696377 1531 1531 1531 1531 0
4 20241118 191200 1110696377 1531 1531 1531 1531 0
5 20241118 191100 1110696377 1531 1531 1531 1531 0
6 20241118 191000 1110696377 1531 1531 1531 1531 0
7 20241118 190900 1110696377 1531 1531 1531 1531 0
8 20241118 190800 1110696377 1531 1531 1531 1531 0
9 20241118 190700 1110696377 1531 1531 1531 1531 0
10 20241118 190600 1110696377 1531 1531 1531 1531 0
11 20241118 190500 1110696377 1531 1531 1531 1531 0
12 20241118 190400 1110696377 1531 1531 1531 1531 0
13 20241118 190300 1110696377 1531 1531 1531 1531 0
14 20241118 190200 1110696377 1531 1531 1531 1531 0
15 20241118 190100 1110696377 1531 1531 1531 1531 0
16 20241118 190000 1110696377 1531 1531 1531 1531 0
17 20241118 185900 1110696377 1531 1531 1531 1531 0
18 20241118 185800 1110696377 1531 1531 1531 1531 0
19 20241118 185700 1110696377 1531 1531 1531 1531 0
20 20241118 185600 1110696377 1531 1531 1531 1531 0
21 20241118 185500 1110696377 1531 1531 1531 1531 0
22 20241118 185400 1110696377 1531 1531 1531 1531 0
23 20241118 185300 1110696377 1531 1531 1531 1531 0
24 20241118 185200 1110696377 1531 1531 1531 1531 0
25 20241118 185100 1110696377 1531 1531 1531 1531 0
26 20241118 185000 1110696377 1531 1531 1531 1531 0
27 20241118 184900 1110696377 1531 1531 1531 1531 0
28 20241118 184800 1110696377 1531 1531 1531 1531 0
29 20241118 184700 1110696377 1531 1531 1531 1531 0
30 20241118 184600 1110696377 1531 1531 1531 1531 0
31 20241118 184500 1110696377 1531 1531 1531 1531 0
32 20241118 184400 1110696377 1531 1531 1531 1531 14132
33 20241118 184300 1110696377 1531 1531 1531 1531 0
34 20241118 184200 1110696377 1531 1531 1531 1531 0
35 20241118 184100 1110696377 1531 1531 1531 1531 0
36 20241118 184000 1110696377 1531 1531 1531 1531 0
37 20241118 183900 1110696377 1531 1531 1531 1531 0
38 20241118 183800 1110696377 1531 1531 1531 1531 0
39 20241118 183700 1110696377 1531 1531 1531 1531 0
40 20241118 183600 1110696377 1531 1531 1531 1531 0
41 20241118 183500 1110696377 1531 1531 1531 1531 0
42 20241118 183400 1110696377 1531 1531 1531 1531 0
43 20241118 183300 1110696377 1531 1531 1531 1531 0
44 20241118 183200 1110696377 1531 1531 1531 1531 0
45 20241118 183100 1110696377 1531 1531 1531 1531 0
46 20241118 183000 1110696377 1531 1531 1531 1531 0
47 20241118 182900 1110696377 1531 1531 1531 1531 0
48 20241118 182800 1110696377 1531 1531 1531 1531 0
49 20241118 182700 1110696377 1531 1531 1531 1531 0
50 20241118 182600 1110696377 1531 1531 1531 1531 0
51 20241118 182500 1110696377 1531 1531 1531 1531 0
52 20241118 182400 1110696377 1531 1531 1531 1531 0
53 20241118 182300 1110696377 1531 1531 1531 1531 0
54 20241118 182200 1110696377 1531 1531 1531 1531 0
55 20241118 182100 1110696377 1531 1531 1531 1531 0
56 20241118 182000 1110696377 1531 1531 1531 1531 0
57 20241118 181900 1110696377 1531 1531 1531 1531 0
58 20241118 181800 1110696377 1531 1531 1531 1531 0
59 20241118 181700 1110696377 1531 1531 1531 1531 0
60 20241118 181600 1110696377 1531 1531 1531 1531 0
61 20241118 181500 1110696377 1531 1531 1531 1531 0
62 20241118 181400 1110696377 1531 1531 1531 1531 14132
63 20241118 181300 1110696377 1531 1531 1531 1531 0
64 20241118 181200 1110696377 1531 1531 1531 1531 0
65 20241118 181100 1110696377 1531 1531 1531 1531 0
66 20241118 181000 1110696377 1531 1531 1531 1531 0
67 20241118 180900 1110696377 1531 1531 1531 1531 0
68 20241118 180800 1110696377 1531 1531 1531 1531 0
69 20241118 180700 1110696377 1531 1531 1531 1531 0
70 20241118 180600 1110696377 1531 1531 1531 1531 0
71 20241118 180500 1110696377 1531 1531 1531 1531 0
72 20241118 180400 1110696377 1531 1531 1531 1531 0
73 20241118 180300 1110696377 1531 1531 1531 1531 0
74 20241118 180200 1110696377 1531 1531 1531 1531 0
75 20241118 180100 1110696377 1531 1531 1531 1531 0
76 20241118 180000 1110696377 1531 1531 1531 1531 0
77 20241118 175900 1110696377 1531 1531 1531 1531 0
78 20241118 175800 1110696377 1531 1531 1531 1531 0
79 20241118 175700 1110696377 1531 1531 1531 1531 0
80 20241118 175600 1110696377 1531 1531 1531 1531 0
81 20241118 175500 1110696377 1531 1531 1531 1531 0
82 20241118 175400 1110696377 1531 1531 1531 1531 0
83 20241118 175300 1110696377 1531 1531 1531 1531 0
84 20241118 175200 1110696377 1531 1531 1531 1531 0
85 20241118 175100 1110696377 1531 1531 1531 1531 0
86 20241118 175000 1110696377 1531 1531 1531 1531 0
87 20241118 174900 1110696377 1531 1531 1531 1531 0
88 20241118 174800 1110696377 1531 1531 1531 1531 0
89 20241118 174700 1110696377 1531 1531 1531 1531 0
90 20241118 174600 1110696377 1531 1531 1531 1531 0
91 20241118 174500 1110696377 1531 1531 1531 1531 0
92 20241118 174400 1110696377 1531 1531 1531 1531 14132
93 20241118 174300 1110696377 1531 1531 1531 1531 0
94 20241118 174200 1110696377 1531 1531 1531 1531 0
95 20241118 174100 1110696377 1531 1531 1531 1531 0
96 20241118 174000 1110696377 1531 1531 1531 1531 0
97 20241118 173900 1110696377 1531 1531 1531 1531 0
98 20241118 173800 1110696377 1531 1531 1531 1531 0
99 20241118 173700 1110696377 1531 1531 1531 1531 0
100 20241118 173600 1110696377 1531 1531 1531 1531 0
101 20241118 173500 1110696377 1531 1531 1531 1531 0
102 20241118 173400 1110696377 1531 1531 1531 1531 0
103 20241118 173300 1110696377 1531 1531 1531 1531 0
104 20241118 173200 1110696377 1531 1531 1531 1531 0
105 20241118 173100 1110696377 1531 1531 1531 1531 0
106 20241118 173000 1110696377 1531 1531 1531 1531 0
107 20241118 172900 1110696377 1531 1531 1531 1531 0
108 20241118 172800 1110696377 1531 1531 1531 1531 0
109 20241118 172700 1110696377 1531 1531 1531 1531 0
110 20241118 172600 1110696377 1531 1531 1531 1531 0
111 20241118 172500 1110696377 1531 1531 1531 1531 0
112 20241118 172400 1110696377 1531 1531 1531 1531 0
113 20241118 172300 1110696377 1531 1531 1531 1531 0
114 20241118 172200 1110696377 1531 1531 1531 1531 0
115 20241118 172100 1110696377 1531 1531 1531 1531 0
116 20241118 172000 1110696377 1531 1531 1531 1531 0
117 20241118 171900 1110696377 1531 1531 1531 1531 0
118 20241118 171800 1110696377 1531 1531 1531 1531 0
119 20241118 171700 1110696377 1531 1531 1531 1531 0
120 20241118 171600 1110696377 1531 1531 1531 1531 0
121 20241118 171500 1110696377 1531 1531 1531 1531 0
122 20241118 171400 1110696377 1531 1531 1531 1531 14132
123 20241118 171300 1110696377 1531 1531 1531 1531 0
124 20241118 171200 1110696377 1531 1531 1531 1531 0
125 20241118 171100 1110696377 1531 1531 1531 1531 0
126 20241118 171000 1110696377 1531 1531 1531 1531 0
127 20241118 170900 1110696377 1531 1531 1531 1531 0
128 20241118 170800 1110696377 1531 1531 1531 1531 0
129 20241118 170700 1110696377 1531 1531 1531 1531 0
130 20241118 170600 1110696377 1531 1531 1531 1531 0
131 20241118 170500 1110696377 1531 1531 1531 1531 0
132 20241118 170400 1110696377 1531 1531 1531 1531 0
133 20241118 170300 1110696377 1531 1531 1531 1531 0
134 20241118 170200 1110696377 1531 1531 1531 1531 0
135 20241118 170100 1110696377 1531 1531 1531 1531 0
136 20241118 170000 1110696377 1531 1531 1531 1531 0
137 20241118 165900 1110696377 1531 1531 1531 1531 0
138 20241118 165800 1110696377 1531 1531 1531 1531 0
139 20241118 165700 1110696377 1531 1531 1531 1531 0
140 20241118 165600 1110696377 1531 1531 1531 1531 0
141 20241118 165500 1110696377 1531 1531 1531 1531 0
142 20241118 165400 1110696377 1531 1531 1531 1531 0
143 20241118 165300 1110696377 1531 1531 1531 1531 0
144 20241118 165200 1110696377 1531 1531 1531 1531 0
145 20241118 165100 1110696377 1531 1531 1531 1531 0
146 20241118 165000 1110696377 1531 1531 1531 1531 0
147 20241118 164900 1110696377 1531 1531 1531 1531 0
148 20241118 164800 1110696377 1531 1531 1531 1531 0
149 20241118 164700 1110696377 1531 1531 1531 1531 0
150 20241118 164600 1110696377 1531 1531 1531 1531 0
151 20241118 164500 1110696377 1531 1531 1531 1531 0
152 20241118 164400 1110696377 1531 1531 1531 1531 14132
153 20241118 164300 1110696377 1531 1531 1531 1531 0
154 20241118 164200 1110696377 1531 1531 1531 1531 0
155 20241118 164100 1110696377 1531 1531 1531 1531 0
156 20241118 164000 1110696377 1531 1531 1531 1531 0
157 20241118 163900 1110696377 1531 1531 1531 1531 0
158 20241118 163800 1110696377 1531 1531 1531 1531 0
159 20241118 163700 1110696377 1531 1531 1531 1531 0
160 20241118 163600 1110696377 1531 1531 1531 1531 0
161 20241118 163500 1110696377 1531 1531 1531 1531 0
162 20241118 163400 1110696377 1531 1531 1531 1531 0
163 20241118 163300 1110696377 1531 1531 1531 1531 0
164 20241118 163200 1110696377 1531 1531 1531 1531 0
165 20241118 163100 1110696377 1531 1531 1531 1531 0
166 20241118 163000 1110696377 1531 1531 1531 1531 0
167 20241118 162900 1110696377 1531 1531 1531 1531 0
168 20241118 162800 1110696377 1531 1531 1531 1531 0
169 20241118 162700 1110696377 1531 1531 1531 1531 0
170 20241118 162600 1110696377 1531 1531 1531 1531 0
171 20241118 162500 1110696377 1531 1531 1531 1531 0
172 20241118 162400 1110696377 1531 1531 1531 1531 0
173 20241118 162300 1110696377 1531 1531 1531 1531 0
174 20241118 162200 1110696377 1531 1531 1531 1531 0
175 20241118 162100 1110696377 1531 1531 1531 1531 0
176 20241118 162000 1110696377 1531 1531 1531 1531 0
177 20241118 161900 1110696377 1531 1531 1531 1531 0
178 20241118 161800 1110696377 1531 1531 1531 1531 0
179 20241118 161700 1110696377 1531 1531 1531 1531 0
180 20241118 161600 1110696377 1531 1531 1531 1531 0
181 20241118 161500 1110696377 1531 1531 1531 1531 0
182 20241118 161400 1110696377 1531 1531 1531 1531 14132
183 20241118 161300 1110696377 1531 1531 1531 1531 0
184 20241118 161200 1110696377 1531 1531 1531 1531 0
185 20241118 161100 1110696377 1531 1531 1531 1531 0
186 20241118 161000 1110696377 1531 1531 1531 1531 0
187 20241118 160900 1110696377 1531 1531 1531 1531 0
188 20241118 160800 1110696377 1531 1531 1531 1531 0
189 20241118 160700 1110696377 1531 1531 1531 1531 0
190 20241118 160600 1110696377 1531 1531 1531 1531 0
191 20241118 160500 1110696377 1531 1531 1531 1531 0
192 20241118 160400 1110696377 1531 1531 1531 1531 0
193 20241118 160300 1110696377 1531 1531 1531 1531 0
194 20241118 160200 1110696377 1531 1531 1531 1531 0
195 20241118 160100 1110696377 1531 1531 1531 1531 0
196 20241118 160000 1110696377 1531 1531 1531 1531 0
197 20241118 155900 1110696377 1531 1531 1531 1531 0
198 20241118 155800 1110696377 1531 1531 1531 1531 0
199 20241118 155700 1110696377 1531 1531 1531 1531 0
200 20241118 155600 1110696377 1531 1531 1531 1531 0
201 20241118 155500 1110696377 1531 1531 1531 1531 0
202 20241118 155400 1110696377 1531 1531 1531 1531 0
203 20241118 155300 1110696377 1531 1531 1531 1531 0
204 20241118 155200 1110696377 1531 1531 1531 1531 0
205 20241118 155100 1110696377 1531 1531 1531 1531 0
206 20241118 155000 1110696377 1531 1531 1531 1531 0
207 20241118 154900 1110696377 1531 1531 1531 1531 0
208 20241118 154800 1110696377 1531 1531 1531 1531 0
209 20241118 154700 1110696377 1531 1531 1531 1531 0
210 20241118 154600 1110696377 1531 1531 1531 1531 0
211 20241118 154500 1110696377 1531 1531 1531 1531 0
212 20241118 154400 1110696377 1531 1531 1531 1531 14132
213 20241118 154300 1110696377 1531 1531 1531 1531 0
214 20241118 154200 1110696377 1531 1531 1531 1531 0
215 20241118 154100 1110696377 1531 1531 1531 1531 0
216 20241118 154000 1110696377 1531 1531 1531 1531 0
217 20241118 153900 1110696377 1531 1531 1531 1531 0
218 20241118 153800 1110696377 1531 1531 1531 1531 0
219 20241118 153700 1110696377 1531 1531 1531 1531 0
220 20241118 153600 1110696377 1531 1531 1531 1531 0
221 20241118 153500 1110696377 1531 1531 1531 1531 0
222 20241118 153400 1110696377 1531 1531 1531 1531 0
223 20241118 153300 1110696377 1531 1531 1531 1531 0
224 20241118 153200 1110696377 1531 1531 1531 1531 0
225 20241118 153100 1110696377 1531 1531 1531 1531 0
226 20241118 153000 1110696377 1531 1531 1531 1531 14132
227 20241118 152900 1089060285 1532 1532 1532 1532 0
228 20241118 152800 1089060285 1532 1532 1532 1532 0
229 20241118 152700 1089060285 1532 1532 1532 1532 0
230 20241118 152600 1089060285 1532 1532 1532 1532 0
231 20241118 152500 1089060285 1532 1532 1532 1532 0
232 20241118 152400 1089060285 1532 1532 1532 1532 0
233 20241118 152300 1089060285 1532 1532 1532 1532 0
234 20241118 152200 1089060285 1532 1532 1532 1532 0
235 20241118 152100 1089060285 1532 1532 1532 1532 0
236 20241118 152000 1089060285 1532 1532 1532 1532 0
237 20241118 151900 1089060285 1532 1535 1543 1532 1218
238 20241118 151800 1087182659 1542 1535 1542 1535 2673
239 20241118 151700 1083064222 1541 1541 1541 1541 0
240 20241118 151600 1083064222 1541 1540 1541 1540 2
241 20241118 151500 1083061141 1541 1541 1541 1541 11
242 20241118 151400 1083044190 1543 1539 1543 1539 5000
243 20241118 151300 1075332461 1541 1538 1541 1538 5070
244 20241118 151200 1067526744 1538 1530 1538 1530 3404
245 20241118 151100 1062303414 1532 1533 1533 1531 1014
246 20241118 151000 1060750249 1533 1532 1533 1531 639
247 20241118 150900 1059771649 1533 1537 1539 1533 1618
248 20241118 150800 1057283142 1539 1539 1539 1539 100
249 20241118 150700 1057129242 1539 1534 1539 1531 134
250 20241118 150600 1056923935 1535 1532 1539 1531 32
251 20241118 150500 1056874759 1532 1532 1532 1532 3784
252 20241118 150400 1051077671 1532 1532 1540 1532 245
253 20241118 150300 1050701748 1532 1530 1533 1530 1971
254 20241118 150200 1047683361 1530 1529 1530 1529 986
255 20241118 150100 1046175451 1530 1530 1530 1530 60
256 20241118 150000 1046083651 1530 1519 1530 1519 964
257 20241118 145900 1044614580 1518 1525 1525 1518 1842
258 20241118 145800 1041818121 1526 1526 1526 1526 402
259 20241118 145700 1041204669 1527 1527 1527 1527 0
260 20241118 145600 1041204669 1527 1530 1530 1527 9565
261 20241118 145500 1026575490 1530 1531 1531 1530 1000
262 20241118 145400 1025045172 1532 1532 1532 1532 344
263 20241118 145300 1024518164 1532 1532 1532 1532 13
264 20241118 145200 1024498248 1533 1533 1533 1533 1269
265 20241118 145100 1022552871 1533 1541 1541 1533 21
266 20241118 145000 1022520598 1541 1541 1541 1541 1
267 20241118 144900 1022519057 1541 1542 1543 1533 1664
268 20241118 144800 1019964677 1543 1538 1543 1530 8341
269 20241118 144700 1007127611 1540 1535 1540 1535 9769
270 20241118 144600 992102886 1534 1532 1534 1532 1968
271 20241118 144500 989086143 1532 1532 1532 1532 15
272 20241118 144400 989063163 1533 1533 1533 1531 60
273 20241118 144300 988971235 1533 1531 1533 1531 29
274 20241118 144200 988926798 1532 1532 1532 1532 1
275 20241118 144100 988925266 1533 1533 1533 1533 65
276 20241118 144000 988825621 1533 1533 1533 1533 72
277 20241118 143900 988715245 1533 1533 1533 1533 1400
278 20241118 143800 986569045 1533 1532 1533 1531 3180
279 20241118 143700 981694369 1531 1530 1531 1530 1688
280 20241118 143600 979110064 1530 1528 1530 1528 2744
281 20241118 143500 974914248 1528 1521 1528 1520 15962
282 20241118 143400 950613939 1521 1521 1521 1521 0
283 20241118 143300 950613939 1521 1520 1521 1520 357
284 20241118 143200 950071049 1519 1517 1519 1517 765
285 20241118 143100 948910076 1515 1515 1515 1515 0
286 20241118 143000 948910076 1515 1515 1515 1515 0
287 20241118 142900 948910076 1515 1515 1515 1515 0
288 20241118 142800 948910076 1515 1518 1518 1515 103
289 20241118 142700 948753731 1518 1516 1518 1516 156
290 20241118 142600 948517011 1517 1517 1517 1517 0
291 20241118 142500 948517011 1517 1517 1518 1517 3773
292 20241118 142400 942792035 1517 1518 1518 1514 942
293 20241118 142300 941363079 1514 1514 1514 1514 0
294 20241118 142200 941363079 1514 1514 1514 1514 1000
295 20241118 142100 939849079 1518 1518 1518 1518 329
296 20241118 142000 939349657 1518 1518 1518 1518 0
297 20241118 141900 939349657 1518 1518 1518 1518 481
298 20241118 141800 938619499 1516 1516 1516 1516 39
299 20241118 141700 938560375 1516 1516 1516 1516 53
300 20241118 141600 938480027 1516 1516 1516 1516 100
301 20241118 141500 938328427 1516 1516 1516 1516 440
302 20241118 141400 937661387 1516 1516 1516 1516 1043
303 20241118 141300 936080199 1516 1516 1516 1516 400
304 20241118 141200 935473799 1516 1516 1516 1516 30
305 20241118 141100 935428319 1516 1518 1518 1516 4187
306 20241118 141000 929072559 1517 1517 1517 1517 493
307 20241118 140900 928324678 1518 1518 1518 1518 10
308 20241118 140800 928309498 1518 1518 1518 1518 309
309 20241118 140700 927840436 1516 1516 1516 1516 0
310 20241118 140600 927840436 1516 1519 1519 1516 1149
311 20241118 140500 926096005 1519 1519 1519 1519 0
312 20241118 140400 926096005 1519 1518 1519 1518 4
313 20241118 140300 926089932 1519 1519 1519 1519 0
314 20241118 140200 926089932 1519 1519 1519 1519 0
315 20241118 140100 926089932 1519 1519 1519 1519 0
316 20241118 140000 926089932 1519 1519 1519 1519 0
317 20241118 135900 926089932 1519 1510 1519 1510 51
318 20241118 135800 926012766 1510 1513 1513 1510 7351
319 20241118 135700 914911026 1513 1514 1514 1512 7934
320 20241118 135600 902906289 1520 1520 1520 1520 0
321 20241118 135500 902906289 1520 1520 1520 1520 328
322 20241118 135400 902407729 1520 1520 1520 1520 850
323 20241118 135300 901115729 1520 1520 1520 1520 177
324 20241118 135200 900846689 1520 1520 1520 1520 1
325 20241118 135100 900845169 1520 1511 1520 1510 2299
326 20241118 135000 897353190 1510 1513 1513 1510 4808
327 20241118 134900 890085181 1511 1511 1511 1511 0
328 20241118 134800 890085181 1511 1519 1519 1511 11408
329 20241118 134700 872803789 1520 1520 1520 1520 2014
330 20241118 134600 869742509 1520 1520 1520 1520 50
331 20241118 134500 869666509 1520 1522 1522 1520 3793
332 20241118 134400 863895543 1524 1525 1525 1524 179
333 20241118 134300 863622578 1525 1525 1525 1525 0
334 20241118 134200 863622578 1525 1525 1525 1525 4
335 20241118 134100 863616478 1525 1525 1525 1525 150
336 20241118 134000 863387728 1526 1526 1526 1526 0
337 20241118 133900 863387728 1526 1526 1526 1526 530
338 20241118 133800 862578948 1527 1527 1527 1527 1
339 20241118 133700 862577421 1526 1526 1526 1526 13
340 20241118 133600 862557583 1526 1526 1526 1526 1
341 20241118 133500 862556057 1525 1524 1525 1524 1371
342 20241118 133400 860465283 1525 1525 1525 1525 35
343 20241118 133300 860411908 1525 1524 1525 1524 341
344 20241118 133200 859892183 1525 1524 1525 1524 242
345 20241118 133100 859523143 1525 1524 1525 1524 162
346 20241118 133000 859276155 1525 1525 1525 1525 150
347 20241118 132900 859047405 1525 1525 1525 1524 593
348 20241118 132800 858143361 1525 1524 1525 1524 310
349 20241118 132700 857670621 1525 1525 1525 1524 731
350 20241118 132600 856556327 1525 1525 1525 1525 883
351 20241118 132500 855209752 1527 1527 1527 1527 346
352 20241118 132400 854681410 1527 1527 1527 1527 1327
353 20241118 132300 852655081 1526 1526 1526 1526 1275
354 20241118 132200 850709431 1525 1526 1526 1525 1190
355 20241118 132100 848893596 1526 1527 1527 1526 146
356 20241118 132000 848670660 1527 1527 1527 1527 5
357 20241118 131900 848663025 1527 1527 1527 1527 693
358 20241118 131800 847604814 1527 1527 1527 1527 500
359 20241118 131700 846841314 1531 1527 1531 1527 139
360 20241118 131600 846628525 1531 1531 1531 1531 80
361 20241118 131500 846506045 1531 1531 1531 1531 0
362 20241118 131400 846506045 1531 1531 1531 1531 19
363 20241118 131300 846476956 1525 1520 1525 1520 901
364 20241118 131200 845102936 1517 1529 1535 1517 2740
365 20241118 131100 840927454 1529 1529 1529 1529 304
366 20241118 131000 840462638 1529 1535 1536 1529 6599
367 20241118 130900 830335675 1536 1521 1537 1521 9303
368 20241118 130800 816090930 1525 1521 1526 1521 17677
369 20241118 130700 789204057 1525 1525 1526 1522 2669
370 20241118 130600 785135564 1525 1525 1525 1525 3
371 20241118 130500 785130989 1525 1525 1525 1525 650
372 20241118 130400 784139739 1525 1525 1525 1525 400
373 20241118 130300 783529739 1525 1525 1525 1525 0
374 20241118 130200 783529739 1525 1525 1525 1525 1000
375 20241118 130100 782004739 1525 1525 1525 1525 501
376 20241118 130000 781240714 1522 1525 1526 1522 1782
377 20241118 125900 778525263 1523 1523 1523 1523 2
378 20241118 125800 778522217 1523 1523 1523 1523 0
379 20241118 125700 778522217 1523 1523 1523 1523 5
380 20241118 125600 778514602 1521 1520 1521 1520 284
381 20241118 125500 778082743 1508 1508 1508 1508 0
382 20241118 125400 778082743 1508 1508 1508 1508 100
383 20241118 125300 777931943 1508 1518 1518 1508 2
384 20241118 125200 777928917 1519 1521 1521 1519 170
385 20241118 125100 777670617 1522 1525 1525 1522 611
386 20241118 125000 776738862 1519 1519 1519 1519 0
387 20241118 124900 776738862 1519 1525 1525 1519 518
388 20241118 124800 775951912 1525 1525 1525 1525 1
389 20241118 124700 775950387 1525 1525 1525 1525 17
390 20241118 124600 775924462 1525 1525 1525 1525 656
391 20241118 124500 774924062 1528 1522 1529 1517 3463
392 20241118 124400 769642263 1522 1522 1524 1522 2585
393 20241118 124300 765707425 1521 1518 1521 1518 2824
394 20241118 124200 761412436 1517 1508 1517 1508 3031
395 20241118 124100 756822406 1507 1501 1507 1501 1770
396 20241118 124000 754155813 1501 1501 1501 1501 1
397 20241118 123900 754154312 1503 1503 1503 1503 0
398 20241118 123800 754154312 1503 1503 1503 1503 8
399 20241118 123700 754142288 1503 1503 1503 1503 60
400 20241118 123600 754052108 1500 1500 1500 1500 8
401 20241118 123500 754040108 1500 1500 1500 1500 2
402 20241118 123400 754037108 1500 1500 1500 1500 97
403 20241118 123300 753891608 1500 1500 1500 1500 100
404 20241118 123200 753741608 1500 1500 1500 1500 10
405 20241118 123100 753726608 1495 1495 1495 1495 0
406 20241118 123000 753726608 1495 1495 1495 1495 1657
407 20241118 122900 751249393 1493 1493 1493 1493 0
408 20241118 122800 751249393 1493 1493 1493 1493 0
409 20241118 122700 751249393 1493 1499 1499 1493 15000
410 20241118 122600 728816843 1499 1499 1499 1499 0
411 20241118 122500 728816843 1499 1499 1499 1499 323
412 20241118 122400 728332666 1500 1500 1500 1500 2
413 20241118 122300 728329666 1499 1499 1499 1499 0
414 20241118 122200 728329666 1499 1499 1499 1499 0
415 20241118 122100 728329666 1499 1499 1499 1499 352
416 20241118 122000 727802018 1499 1499 1499 1499 30
417 20241118 121900 727757048 1499 1499 1499 1499 278
418 20241118 121800 727340326 1499 1499 1499 1499 588
419 20241118 121700 726458914 1500 1500 1500 1500 1265
420 20241118 121600 724561414 1500 1500 1500 1500 0
421 20241118 121500 724561414 1500 1500 1500 1500 1100
422 20241118 121400 722911414 1500 1500 1500 1500 1300
423 20241118 121300 720961414 1500 1500 1500 1500 1000
424 20241118 121200 719461414 1506 1506 1506 1506 0
425 20241118 121100 719461414 1506 1505 1506 1505 139
426 20241118 121000 719252218 1505 1505 1505 1505 83
427 20241118 120900 719127303 1505 1505 1505 1505 0
428 20241118 120800 719127303 1505 1505 1505 1505 4
429 20241118 120700 719121283 1506 1506 1506 1506 1
430 20241118 120600 719119777 1505 1505 1505 1505 22
431 20241118 120500 719086667 1505 1505 1505 1505 0
432 20241118 120400 719086667 1505 1505 1505 1505 225
433 20241118 120300 718748042 1505 1504 1505 1504 50
434 20241118 120200 718672817 1504 1504 1504 1504 1
435 20241118 120100 718671313 1499 1499 1499 1499 0
436 20241118 120000 718671313 1499 1499 1499 1499 961
437 20241118 115900 717230774 1499 1499 1499 1499 1200
438 20241118 115800 715431974 1505 1505 1505 1505 0
439 20241118 115700 715431974 1505 1505 1505 1505 0
440 20241118 115600 715431974 1505 1505 1505 1505 0
441 20241118 115500 715431974 1505 1496 1505 1496 11637
442 20241118 115400 697952186 1495 1495 1495 1495 0
443 20241118 115300 697952186 1495 1495 1495 1495 0
444 20241118 115200 697952186 1495 1495 1495 1495 0
445 20241118 115100 697952186 1495 1495 1495 1495 500
446 20241118 115000 697204686 1495 1495 1495 1495 200
447 20241118 114900 696905686 1504 1503 1504 1503 3
448 20241118 114800 696901176 1503 1494 1503 1494 35
449 20241118 114700 696848850 1504 1504 1504 1504 908
450 20241118 114600 695483218 1505 1504 1505 1504 374
451 20241118 114500 694920611 1504 1504 1504 1504 10
452 20241118 114400 694905571 1504 1504 1504 1504 435
453 20241118 114300 694251331 1504 1504 1504 1504 0
454 20241118 114200 694251331 1504 1504 1504 1504 1
455 20241118 114100 694249827 1504 1503 1504 1503 2
456 20241118 114000 694246820 1500 1500 1500 1500 1035
457 20241118 113900 692694320 1500 1494 1500 1494 4543
458 20241118 113800 685898480 1491 1492 1492 1491 5047
459 20241118 113700 678370909 1492 1492 1492 1492 10
460 20241118 113600 678355989 1492 1492 1492 1492 75
461 20241118 113500 678244089 1492 1493 1493 1492 2800
462 20241118 113400 674065222 1493 1493 1493 1493 5
463 20241118 113300 674057757 1493 1493 1493 1493 1065
464 20241118 113200 672467712 1495 1495 1495 1495 0
465 20241118 113100 672467712 1495 1495 1495 1494 2657
466 20241118 113000 668495526 1498 1498 1498 1498 66
467 20241118 112900 668396658 1500 1500 1500 1500 0
468 20241118 112800 668396658 1500 1500 1500 1500 0
469 20241118 112700 668396658 1500 1500 1500 1500 0
470 20241118 112600 668396658 1500 1500 1500 1500 0
471 20241118 112500 668396658 1500 1500 1500 1500 0
472 20241118 112400 668396658 1500 1500 1500 1500 0
473 20241118 112300 668396658 1500 1500 1500 1500 281
474 20241118 112200 667975158 1495 1495 1495 1495 1
475 20241118 112100 667973663 1495 1495 1495 1495 10
476 20241118 112000 667958713 1499 1499 1499 1499 5
477 20241118 111900 667951218 1499 1499 1499 1499 0
478 20241118 111800 667951218 1499 1498 1499 1498 1492
479 20241118 111700 665716099 1495 1495 1495 1495 136
480 20241118 111600 665512779 1490 1490 1490 1490 200
481 20241118 111500 665214779 1489 1489 1489 1489 53
482 20241118 111400 665135862 1488 1491 1491 1488 150
483 20241118 111300 664912230 1498 1498 1498 1498 0
484 20241118 111200 664912230 1498 1495 1498 1495 10
485 20241118 111100 664897253 1491 1491 1491 1491 0
486 20241118 111000 664897253 1491 1491 1491 1491 0
487 20241118 110900 664897253 1491 1491 1491 1491 1810
488 20241118 110800 662198543 1491 1488 1493 1488 3784
489 20241118 110700 656556865 1488 1488 1488 1488 141
490 20241118 110600 656347057 1488 1488 1488 1488 0
491 20241118 110500 656347057 1488 1488 1488 1488 0
492 20241118 110400 656347057 1488 1488 1488 1488 0
493 20241118 110300 656347057 1488 1488 1488 1488 91
494 20241118 110200 656211649 1488 1488 1488 1488 10
495 20241118 110100 656196769 1488 1488 1488 1488 0
496 20241118 110000 656196769 1488 1488 1488 1488 500
497 20241118 105900 655452769 1493 1493 1493 1493 0
498 20241118 105800 655452769 1493 1493 1493 1493 0
499 20241118 105700 655452769 1493 1493 1493 1493 0
500 20241118 105600 655452769 1493 1488 1493 1488 1503
501 20241118 105500 653216292 1488 1488 1488 1488 813
502 20241118 105400 652006548 1488 1488 1488 1488 97
503 20241118 105300 651862212 1492 1492 1492 1492 0
504 20241118 105200 651862212 1492 1489 1492 1489 179
505 20241118 105100 651595381 1489 1489 1489 1489 140
506 20241118 105000 651386921 1489 1490 1490 1489 296
507 20241118 104900 650946156 1489 1489 1489 1489 114
508 20241118 104800 650776410 1488 1488 1488 1488 100
509 20241118 104700 650627610 1486 1490 1490 1486 2196
510 20241118 104600 647356320 1491 1493 1493 1491 1870
511 20241118 104500 644567034 1493 1493 1493 1493 81
512 20241118 104400 644446101 1493 1492 1493 1492 48
513 20241118 104300 644374449 1500 1494 1500 1492 1806
514 20241118 104200 641677266 1494 1495 1495 1493 5502
515 20241118 104100 633456704 1495 1500 1500 1495 108
516 20241118 104000 633295204 1499 1499 1499 1499 500
517 20241118 103900 632545704 1500 1499 1500 1499 313
518 20241118 103800 632076487 1500 1500 1500 1500 0
519 20241118 103700 632076487 1500 1500 1500 1500 0
520 20241118 103600 632076487 1500 1500 1500 1499 21
521 20241118 103500 632045005 1499 1502 1502 1498 7303
522 20241118 103400 621094937 1505 1505 1505 1505 1
523 20241118 103300 621093432 1501 1505 1506 1500 3150
524 20241118 103200 616360837 1507 1510 1510 1507 1889
525 20241118 103100 613511083 1510 1511 1511 1510 352
526 20241118 103000 612979238 1511 1512 1512 1511 3000
527 20241118 102900 608445421 1512 1511 1512 1511 11
528 20241118 102800 608428799 1511 1511 1511 1511 1
529 20241118 102700 608427288 1512 1512 1512 1511 1750
530 20241118 102600 605781582 1512 1513 1513 1512 976
531 20241118 102500 604304904 1513 1513 1513 1513 0
532 20241118 102400 604304904 1513 1517 1517 1513 4984
533 20241118 102300 596758503 1517 1518 1518 1517 435
534 20241118 102200 596098524 1517 1518 1518 1517 565
535 20241118 102100 595241369 1518 1518 1518 1517 1086
536 20241118 102000 593593312 1519 1519 1522 1519 228
537 20241118 101900 593246843 1521 1522 1522 1521 3
538 20241118 101800 593242279 1522 1522 1522 1520 71
539 20241118 101700 593134286 1522 1522 1522 1517 194
540 20241118 101600 592839277 1522 1517 1522 1517 514
541 20241118 101500 592059524 1522 1519 1522 1519 262
542 20241118 101400 591661396 1517 1519 1519 1517 354
543 20241118 101300 591123818 1519 1525 1525 1519 720
544 20241118 101200 590027804 1525 1525 1525 1524 1107
545 20241118 101100 588339731 1525 1525 1525 1525 1013
546 20241118 101000 586794906 1525 1525 1525 1525 810
547 20241118 100900 585559656 1524 1519 1524 1519 3864
548 20241118 100800 579681075 1520 1517 1520 1517 4536
549 20241118 100700 572786662 1518 1520 1520 1518 566
550 20241118 100600 571926344 1520 1521 1521 1520 2962
551 20241118 100500 567423097 1522 1524 1524 1521 8833
552 20241118 100400 553980149 1524 1526 1526 1524 271
553 20241118 100300 553566960 1533 1533 1533 1533 100
554 20241118 100200 553413660 1535 1535 1535 1535 0
555 20241118 100100 553413660 1535 1538 1538 1535 4435
556 20241118 100000 546595987 1538 1540 1542 1538 4460
557 20241118 095900 539731778 1543 1544 1544 1540 2374
558 20241118 095800 536068769 1545 1545 1546 1538 3873
559 20241118 095700 530085373 1538 1537 1548 1535 19391
560 20241118 095600 500183220 1535 1529 1535 1519 9425
561 20241118 095500 485756585 1529 1524 1529 1518 3009
562 20241118 095400 481169394 1523 1520 1523 1519 5732
563 20241118 095300 472460370 1525 1519 1529 1519 5013
564 20241118 095200 464822368 1519 1526 1526 1519 3017
565 20241118 095100 460228668 1526 1526 1532 1526 2302
566 20241118 095000 456715799 1526 1526 1534 1526 10888
567 20241118 094900 440043748 1526 1537 1541 1516 10443
568 20241118 094800 424082809 1537 1510 1537 1510 17910
569 20241118 094700 396842944 1510 1534 1541 1509 15296
570 20241118 094600 373450605 1534 1515 1560 1515 49758
571 20241118 094500 296937728 1514 1506 1533 1500 38690
572 20241118 094400 238118925 1500 1474 1505 1471 25102
573 20241118 094300 200751499 1473 1470 1473 1461 2768
574 20241118 094200 196683113 1470 1447 1470 1447 15817
575 20241118 094100 173644008 1447 1445 1447 1445 595
576 20241118 094000 172783881 1445 1444 1445 1440 536
577 20241118 093900 172011776 1440 1439 1446 1439 10821
578 20241118 093800 156393656 1439 1439 1439 1439 0
579 20241118 093700 156393656 1439 1438 1439 1438 1002
580 20241118 093600 154951779 1439 1439 1439 1439 297
581 20241118 093500 154524396 1439 1439 1439 1439 6
582 20241118 093400 154515762 1429 1429 1429 1429 2
583 20241118 093300 154512904 1440 1430 1440 1430 210
584 20241118 093200 154212504 1430 1432 1432 1429 7925
585 20241118 093100 142878839 1432 1430 1441 1430 621
586 20241118 093000 141985834 1430 1443 1443 1430 216
587 20241118 092900 141676876 1442 1440 1442 1440 12351
588 20241118 092800 123886838 1439 1427 1439 1427 5644
589 20241118 092700 115794836 1421 1421 1421 1421 191
590 20241118 092600 115523425 1429 1421 1429 1421 155
591 20241118 092500 115303154 1429 1429 1429 1421 8614
592 20241118 092400 103062644 1421 1421 1421 1421 1803
593 20241118 092300 100500581 1430 1430 1430 1430 5
594 20241118 092200 100493431 1417 1408 1417 1408 2630
595 20241118 092100 96771112 1408 1406 1417 1400 8640
596 20241118 092000 84656485 1404 1405 1405 1404 487
597 20241118 091900 83972378 1417 1414 1417 1414 649
598 20241118 091800 83054533 1414 1417 1417 1414 3983
599 20241118 091700 77422079 1417 1417 1417 1417 16
600 20241118 091600 77399407 1414 1414 1417 1414 95
601 20241118 091500 77265068 1410 1410 1410 1410 946
602 20241118 091400 75931208 1404 1419 1419 1404 6037
603 20241118 091300 67429605 1415 1428 1428 1415 9707
604 20241118 091200 53673468 1420 1430 1430 1420 3309
605 20241118 091100 48971608 1421 1425 1425 1421 7488
606 20241118 091000 38319480 1425 1429 1429 1425 1712
607 20241118 090900 35875560 1446 1427 1446 1427 8
608 20241118 090800 35864125 1451 1430 1453 1426 3770
609 20241118 090700 30402540 1447 1420 1447 1418 3669
610 20241118 090600 25167542 1418 1418 1418 1418 0
611 20241118 090500 25167542 1418 1416 1421 1416 3424
612 20241118 090400 20311475 1410 1415 1416 1410 162
613 20241118 090300 20082244 1416 1413 1416 1406 1609
614 20241118 090200 17810926 1413 1404 1413 1404 520
615 20241118 090100 17076175 1404 1405 1427 1403 2623
616 20241118 090000 13382699 1406 1453 1453 1406 9318