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

639
062970/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193700,264579005,1638,1638,1638,1638,3234
20241118,193600,264579005,1638,1638,1638,1638,0
20241118,193500,264579005,1638,1638,1638,1638,0
20241118,193400,264579005,1638,1638,1638,1638,0
20241118,193300,264579005,1638,1638,1638,1638,0
20241118,193200,264579005,1638,1638,1638,1638,0
20241118,193100,264579005,1638,1638,1638,1638,0
20241118,193000,264579005,1638,1638,1638,1638,0
20241118,192900,264579005,1638,1638,1638,1638,0
20241118,192800,264579005,1638,1638,1638,1638,0
20241118,192700,264579005,1638,1638,1638,1638,0
20241118,192600,264579005,1638,1638,1638,1638,0
20241118,192500,264579005,1638,1638,1638,1638,0
20241118,192400,264579005,1638,1638,1638,1638,0
20241118,192300,264579005,1638,1638,1638,1638,0
20241118,192200,264579005,1638,1638,1638,1638,0
20241118,192100,264579005,1638,1638,1638,1638,0
20241118,192000,264579005,1638,1638,1638,1638,0
20241118,191900,264579005,1638,1638,1638,1638,0
20241118,191800,264579005,1638,1638,1638,1638,0
20241118,191700,264579005,1638,1638,1638,1638,0
20241118,191600,264579005,1638,1638,1638,1638,0
20241118,191500,264579005,1638,1638,1638,1638,0
20241118,191400,264579005,1638,1638,1638,1638,0
20241118,191300,264579005,1638,1638,1638,1638,0
20241118,191200,264579005,1638,1638,1638,1638,0
20241118,191100,264579005,1638,1638,1638,1638,0
20241118,191000,264579005,1638,1638,1638,1638,0
20241118,190900,264579005,1638,1638,1638,1638,0
20241118,190800,264579005,1638,1638,1638,1638,0
20241118,190700,264579005,1638,1638,1638,1638,3234
20241118,190600,264579005,1638,1638,1638,1638,0
20241118,190500,264579005,1638,1638,1638,1638,0
20241118,190400,264579005,1638,1638,1638,1638,0
20241118,190300,264579005,1638,1638,1638,1638,0
20241118,190200,264579005,1638,1638,1638,1638,0
20241118,190100,264579005,1638,1638,1638,1638,0
20241118,190000,264579005,1638,1638,1638,1638,0
20241118,185900,264579005,1638,1638,1638,1638,0
20241118,185800,264579005,1638,1638,1638,1638,0
20241118,185700,264579005,1638,1638,1638,1638,0
20241118,185600,264579005,1638,1638,1638,1638,0
20241118,185500,264579005,1638,1638,1638,1638,0
20241118,185400,264579005,1638,1638,1638,1638,0
20241118,185300,264579005,1638,1638,1638,1638,0
20241118,185200,264579005,1638,1638,1638,1638,0
20241118,185100,264579005,1638,1638,1638,1638,0
20241118,185000,264579005,1638,1638,1638,1638,0
20241118,184900,264579005,1638,1638,1638,1638,0
20241118,184800,264579005,1638,1638,1638,1638,0
20241118,184700,264579005,1638,1638,1638,1638,0
20241118,184600,264579005,1638,1638,1638,1638,0
20241118,184500,264579005,1638,1638,1638,1638,0
20241118,184400,264579005,1638,1638,1638,1638,0
20241118,184300,264579005,1638,1638,1638,1638,0
20241118,184200,264579005,1638,1638,1638,1638,0
20241118,184100,264579005,1638,1638,1638,1638,0
20241118,184000,264579005,1638,1638,1638,1638,0
20241118,183900,264579005,1638,1638,1638,1638,0
20241118,183800,264579005,1638,1638,1638,1638,0
20241118,183700,264579005,1638,1638,1638,1638,3234
20241118,183600,264579005,1638,1638,1638,1638,0
20241118,183500,264579005,1638,1638,1638,1638,0
20241118,183400,264579005,1638,1638,1638,1638,0
20241118,183300,264579005,1638,1638,1638,1638,0
20241118,183200,264579005,1638,1638,1638,1638,0
20241118,183100,264579005,1638,1638,1638,1638,0
20241118,183000,264579005,1638,1638,1638,1638,0
20241118,182900,264579005,1638,1638,1638,1638,0
20241118,182800,264579005,1638,1638,1638,1638,0
20241118,182700,264579005,1638,1638,1638,1638,0
20241118,182600,264579005,1638,1638,1638,1638,0
20241118,182500,264579005,1638,1638,1638,1638,0
20241118,182400,264579005,1638,1638,1638,1638,0
20241118,182300,264579005,1638,1638,1638,1638,0
20241118,182200,264579005,1638,1638,1638,1638,0
20241118,182100,264579005,1638,1638,1638,1638,0
20241118,182000,264579005,1638,1638,1638,1638,0
20241118,181900,264579005,1638,1638,1638,1638,0
20241118,181800,264579005,1638,1638,1638,1638,0
20241118,181700,264579005,1638,1638,1638,1638,0
20241118,181600,264579005,1638,1638,1638,1638,0
20241118,181500,264579005,1638,1638,1638,1638,0
20241118,181400,264579005,1638,1638,1638,1638,0
20241118,181300,264579005,1638,1638,1638,1638,0
20241118,181200,264579005,1638,1638,1638,1638,0
20241118,181100,264579005,1638,1638,1638,1638,0
20241118,181000,264579005,1638,1638,1638,1638,0
20241118,180900,264579005,1638,1638,1638,1638,0
20241118,180800,264579005,1638,1638,1638,1638,0
20241118,180700,264579005,1638,1638,1638,1638,3234
20241118,180600,264579005,1638,1638,1638,1638,0
20241118,180500,264579005,1638,1638,1638,1638,0
20241118,180400,264579005,1638,1638,1638,1638,0
20241118,180300,264579005,1638,1638,1638,1638,0
20241118,180200,264579005,1638,1638,1638,1638,0
20241118,180100,264579005,1638,1638,1638,1638,0
20241118,180000,264579005,1638,1638,1638,1638,0
20241118,175900,264579005,1638,1638,1638,1638,0
20241118,175800,264579005,1638,1638,1638,1638,0
20241118,175700,264579005,1638,1638,1638,1638,0
20241118,175600,264579005,1638,1638,1638,1638,0
20241118,175500,264579005,1638,1638,1638,1638,0
20241118,175400,264579005,1638,1638,1638,1638,0
20241118,175300,264579005,1638,1638,1638,1638,0
20241118,175200,264579005,1638,1638,1638,1638,0
20241118,175100,264579005,1638,1638,1638,1638,0
20241118,175000,264579005,1638,1638,1638,1638,0
20241118,174900,264579005,1638,1638,1638,1638,0
20241118,174800,264579005,1638,1638,1638,1638,0
20241118,174700,264579005,1638,1638,1638,1638,0
20241118,174600,264579005,1638,1638,1638,1638,0
20241118,174500,264579005,1638,1638,1638,1638,0
20241118,174400,264579005,1638,1638,1638,1638,0
20241118,174300,264579005,1638,1638,1638,1638,0
20241118,174200,264579005,1638,1638,1638,1638,0
20241118,174100,264579005,1638,1638,1638,1638,0
20241118,174000,264579005,1638,1638,1638,1638,0
20241118,173900,264579005,1638,1638,1638,1638,0
20241118,173800,264579005,1638,1638,1638,1638,0
20241118,173700,264579005,1638,1638,1638,1638,3234
20241118,173600,264579005,1638,1638,1638,1638,0
20241118,173500,264579005,1638,1638,1638,1638,0
20241118,173400,264579005,1638,1638,1638,1638,0
20241118,173300,264579005,1638,1638,1638,1638,0
20241118,173200,264579005,1638,1638,1638,1638,0
20241118,173100,264579005,1638,1638,1638,1638,0
20241118,173000,264579005,1638,1638,1638,1638,0
20241118,172900,264579005,1638,1638,1638,1638,0
20241118,172800,264579005,1638,1638,1638,1638,0
20241118,172700,264579005,1638,1638,1638,1638,0
20241118,172600,264579005,1638,1638,1638,1638,0
20241118,172500,264579005,1638,1638,1638,1638,0
20241118,172400,264579005,1638,1638,1638,1638,0
20241118,172300,264579005,1638,1638,1638,1638,0
20241118,172200,264579005,1638,1638,1638,1638,0
20241118,172100,264579005,1638,1638,1638,1638,0
20241118,172000,264579005,1638,1638,1638,1638,0
20241118,171900,264579005,1638,1638,1638,1638,0
20241118,171800,264579005,1638,1638,1638,1638,0
20241118,171700,264579005,1638,1638,1638,1638,0
20241118,171600,264579005,1638,1638,1638,1638,0
20241118,171500,264579005,1638,1638,1638,1638,0
20241118,171400,264579005,1638,1638,1638,1638,0
20241118,171300,264579005,1638,1638,1638,1638,0
20241118,171200,264579005,1638,1638,1638,1638,0
20241118,171100,264579005,1638,1638,1638,1638,0
20241118,171000,264579005,1638,1638,1638,1638,0
20241118,170900,264579005,1638,1638,1638,1638,0
20241118,170800,264579005,1638,1638,1638,1638,0
20241118,170700,264579005,1638,1638,1638,1638,3234
20241118,170600,264579005,1638,1638,1638,1638,0
20241118,170500,264579005,1638,1638,1638,1638,0
20241118,170400,264579005,1638,1638,1638,1638,0
20241118,170300,264579005,1638,1638,1638,1638,0
20241118,170200,264579005,1638,1638,1638,1638,0
20241118,170100,264579005,1638,1638,1638,1638,0
20241118,170000,264579005,1638,1638,1638,1638,0
20241118,165900,264579005,1638,1638,1638,1638,0
20241118,165800,264579005,1638,1638,1638,1638,0
20241118,165700,264579005,1638,1638,1638,1638,0
20241118,165600,264579005,1638,1638,1638,1638,0
20241118,165500,264579005,1638,1638,1638,1638,0
20241118,165400,264579005,1638,1638,1638,1638,0
20241118,165300,264579005,1638,1638,1638,1638,0
20241118,165200,264579005,1638,1638,1638,1638,0
20241118,165100,264579005,1638,1638,1638,1638,0
20241118,165000,264579005,1638,1638,1638,1638,0
20241118,164900,264579005,1638,1638,1638,1638,0
20241118,164800,264579005,1638,1638,1638,1638,0
20241118,164700,264579005,1638,1638,1638,1638,0
20241118,164600,264579005,1638,1638,1638,1638,0
20241118,164500,264579005,1638,1638,1638,1638,0
20241118,164400,264579005,1638,1638,1638,1638,0
20241118,164300,264579005,1638,1638,1638,1638,0
20241118,164200,264579005,1638,1638,1638,1638,0
20241118,164100,264579005,1638,1638,1638,1638,0
20241118,164000,264579005,1638,1638,1638,1638,0
20241118,163900,264579005,1638,1638,1638,1638,0
20241118,163800,264579005,1638,1638,1638,1638,0
20241118,163700,264579005,1638,1638,1638,1638,3234
20241118,163600,264579005,1638,1638,1638,1638,0
20241118,163500,264579005,1638,1638,1638,1638,0
20241118,163400,264579005,1638,1638,1638,1638,0
20241118,163300,264579005,1638,1638,1638,1638,0
20241118,163200,264579005,1638,1638,1638,1638,0
20241118,163100,264579005,1638,1638,1638,1638,0
20241118,163000,264579005,1638,1638,1638,1638,0
20241118,162900,264579005,1638,1638,1638,1638,0
20241118,162800,264579005,1638,1638,1638,1638,0
20241118,162700,264579005,1638,1638,1638,1638,0
20241118,162600,264579005,1638,1638,1638,1638,0
20241118,162500,264579005,1638,1638,1638,1638,0
20241118,162400,264579005,1638,1638,1638,1638,0
20241118,162300,264579005,1638,1638,1638,1638,0
20241118,162200,264579005,1638,1638,1638,1638,0
20241118,162100,264579005,1638,1638,1638,1638,0
20241118,162000,264579005,1638,1638,1638,1638,0
20241118,161900,264579005,1638,1638,1638,1638,0
20241118,161800,264579005,1638,1638,1638,1638,0
20241118,161700,264579005,1638,1638,1638,1638,0
20241118,161600,264579005,1638,1638,1638,1638,0
20241118,161500,264579005,1638,1638,1638,1638,0
20241118,161400,264579005,1638,1638,1638,1638,0
20241118,161300,264579005,1638,1638,1638,1638,0
20241118,161200,264579005,1638,1638,1638,1638,0
20241118,161100,264579005,1638,1638,1638,1638,0
20241118,161000,264579005,1638,1638,1638,1638,0
20241118,160900,264579005,1638,1638,1638,1638,0
20241118,160800,264579005,1638,1638,1638,1638,0
20241118,160700,264579005,1638,1638,1638,1638,3234
20241118,160600,264579005,1638,1638,1638,1638,0
20241118,160500,264579005,1638,1638,1638,1638,0
20241118,160400,264579005,1638,1638,1638,1638,0
20241118,160300,264579005,1638,1638,1638,1638,0
20241118,160200,264579005,1638,1638,1638,1638,0
20241118,160100,264579005,1638,1638,1638,1638,0
20241118,160000,264579005,1638,1638,1638,1638,0
20241118,155900,264579005,1638,1638,1638,1638,0
20241118,155800,264579005,1638,1638,1638,1638,0
20241118,155700,264579005,1638,1638,1638,1638,0
20241118,155600,264579005,1638,1638,1638,1638,0
20241118,155500,264579005,1638,1638,1638,1638,0
20241118,155400,264579005,1638,1638,1638,1638,0
20241118,155300,264579005,1638,1638,1638,1638,0
20241118,155200,264579005,1638,1638,1638,1638,0
20241118,155100,264579005,1638,1638,1638,1638,0
20241118,155000,264579005,1638,1638,1638,1638,0
20241118,154900,264579005,1638,1638,1638,1638,0
20241118,154800,264579005,1638,1638,1638,1638,0
20241118,154700,264579005,1638,1638,1638,1638,0
20241118,154600,264579005,1638,1638,1638,1638,0
20241118,154500,264579005,1638,1638,1638,1638,0
20241118,154400,264579005,1638,1638,1638,1638,0
20241118,154300,264579005,1638,1638,1638,1638,0
20241118,154200,264579005,1638,1638,1638,1638,0
20241118,154100,264579005,1638,1638,1638,1638,0
20241118,154000,264579005,1638,1638,1638,1638,0
20241118,153900,264579005,1638,1638,1638,1638,0
20241118,153800,264579005,1638,1638,1638,1638,0
20241118,153700,264579005,1638,1638,1638,1638,3234
20241118,153600,264579005,1638,1638,1638,1638,0
20241118,153500,264579005,1638,1638,1638,1638,0
20241118,153400,264579005,1638,1638,1638,1638,0
20241118,153300,264579005,1638,1638,1638,1638,0
20241118,153200,264579005,1638,1638,1638,1638,0
20241118,153100,264579005,1638,1638,1638,1638,0
20241118,153000,264579005,1638,1638,1638,1638,3234
20241118,152900,259281713,1637,1637,1637,1637,0
20241118,152800,259281713,1637,1637,1637,1637,0
20241118,152700,259281713,1637,1637,1637,1637,0
20241118,152600,259281713,1637,1637,1637,1637,0
20241118,152500,259281713,1637,1637,1637,1637,0
20241118,152400,259281713,1637,1637,1637,1637,0
20241118,152300,259281713,1637,1637,1637,1637,0
20241118,152200,259281713,1637,1637,1637,1637,0
20241118,152100,259281713,1637,1637,1637,1637,0
20241118,152000,259281713,1637,1637,1637,1637,0
20241118,151900,259281713,1637,1635,1637,1635,200
20241118,151800,258954538,1625,1625,1635,1624,1295
20241118,151700,256847733,1630,1630,1630,1630,400
20241118,151600,256195733,1624,1630,1630,1624,501
20241118,151500,255382103,1630,1630,1630,1630,100
20241118,151400,255219103,1630,1630,1630,1630,11648
20241118,151300,236232863,1636,1635,1636,1635,3675
20241118,151200,230222858,1635,1635,1635,1635,143
20241118,151100,229989053,1635,1635,1635,1635,0
20241118,151000,229989053,1635,1634,1635,1634,500
20241118,150900,229171653,1635,1635,1635,1635,954
20241118,150800,227611863,1635,1636,1636,1635,1089
20241118,150700,225830306,1635,1636,1636,1635,15
20241118,150600,225805771,1635,1630,1635,1630,1303
20241118,150500,223676346,1636,1635,1636,1635,3000
20241118,150400,218770346,1625,1632,1635,1625,14391
20241118,150300,195286267,1621,1634,1635,1621,5291
20241118,150200,186639862,1634,1634,1634,1634,0
20241118,150100,186639862,1634,1620,1634,1620,1002
20241118,150000,185008663,1615,1615,1615,1615,0
20241118,145900,185008663,1615,1615,1615,1615,2
20241118,145800,185005433,1614,1623,1627,1614,2557
20241118,145700,180864185,1622,1622,1622,1622,0
20241118,145600,180864185,1622,1622,1622,1622,0
20241118,145500,180864185,1622,1622,1622,1622,0
20241118,145400,180864185,1622,1622,1622,1622,13
20241118,145300,180843099,1622,1622,1622,1622,0
20241118,145200,180843099,1622,1622,1622,1622,0
20241118,145100,180843099,1622,1622,1622,1622,1110
20241118,145000,179042679,1622,1622,1622,1622,10
20241118,144900,179026459,1621,1621,1621,1621,0
20241118,144800,179026459,1621,1622,1622,1621,97
20241118,144700,178869155,1619,1619,1619,1619,0
20241118,144600,178869155,1619,1619,1619,1619,29
20241118,144500,178822204,1618,1622,1622,1618,297
20241118,144400,178340670,1622,1622,1622,1622,0
20241118,144300,178340670,1622,1622,1622,1622,0
20241118,144200,178340670,1622,1622,1622,1622,0
20241118,144100,178340670,1622,1622,1622,1622,0
20241118,144000,178340670,1622,1622,1622,1622,0
20241118,143900,178340670,1622,1622,1622,1622,0
20241118,143800,178340670,1622,1622,1622,1622,0
20241118,143700,178340670,1622,1622,1622,1622,0
20241118,143600,178340670,1622,1622,1622,1622,82
20241118,143500,178207666,1616,1616,1616,1616,0
20241118,143400,178207666,1616,1616,1616,1616,2
20241118,143300,178204434,1621,1617,1621,1617,967
20241118,143200,176638815,1616,1617,1617,1616,540
20241118,143100,175765638,1617,1617,1617,1617,0
20241118,143000,175765638,1617,1617,1617,1617,0
20241118,142900,175765638,1617,1617,1617,1617,33
20241118,142800,175712277,1620,1620,1620,1620,0
20241118,142700,175712277,1620,1620,1620,1620,0
20241118,142600,175712277,1620,1620,1620,1620,0
20241118,142500,175712277,1620,1620,1620,1620,0
20241118,142400,175712277,1620,1620,1620,1620,1686
20241118,142300,172980957,1620,1620,1620,1620,0
20241118,142200,172980957,1620,1620,1620,1620,0
20241118,142100,172980957,1620,1620,1620,1620,0
20241118,142000,172980957,1620,1620,1620,1620,1
20241118,141900,172979337,1619,1619,1619,1619,238
20241118,141800,172594015,1619,1619,1619,1619,0
20241118,141700,172594015,1619,1619,1619,1619,0
20241118,141600,172594015,1619,1619,1619,1619,0
20241118,141500,172594015,1619,1619,1619,1619,66
20241118,141400,172487161,1619,1619,1619,1619,0
20241118,141300,172487161,1619,1619,1619,1619,4
20241118,141200,172480685,1619,1619,1619,1619,248
20241118,141100,172079173,1619,1619,1619,1619,0
20241118,141000,172079173,1619,1619,1619,1619,0
20241118,140900,172079173,1619,1619,1619,1619,0
20241118,140800,172079173,1619,1619,1619,1619,10
20241118,140700,172062983,1617,1617,1617,1617,62
20241118,140600,171962729,1617,1617,1617,1617,30
20241118,140500,171914219,1616,1615,1616,1615,142
20241118,140400,171684776,1616,1616,1616,1616,0
20241118,140300,171684776,1616,1616,1616,1616,5
20241118,140200,171676696,1616,1616,1616,1616,12
20241118,140100,171657304,1614,1614,1614,1614,29
20241118,140000,171610498,1614,1614,1614,1614,0
20241118,135900,171610498,1614,1614,1614,1614,24
20241118,135800,171571762,1614,1614,1614,1614,0
20241118,135700,171571762,1614,1614,1614,1614,212
20241118,135600,171229594,1614,1615,1615,1614,18
20241118,135500,171200533,1617,1617,1617,1617,0
20241118,135400,171200533,1617,1617,1617,1617,0
20241118,135300,171200533,1617,1617,1617,1617,0
20241118,135200,171200533,1617,1617,1617,1617,0
20241118,135100,171200533,1617,1617,1617,1617,0
20241118,135000,171200533,1617,1617,1617,1617,0
20241118,134900,171200533,1617,1617,1617,1617,89
20241118,134800,171056620,1617,1617,1617,1617,1
20241118,134700,171055003,1615,1615,1615,1615,0
20241118,134600,171055003,1615,1615,1615,1615,0
20241118,134500,171055003,1615,1615,1615,1615,0
20241118,134400,171055003,1615,1615,1615,1615,30
20241118,134300,171006553,1615,1615,1615,1615,0
20241118,134200,171006553,1615,1615,1615,1615,1
20241118,134100,171004938,1615,1615,1615,1615,0
20241118,134000,171004938,1615,1615,1615,1615,0
20241118,133900,171004938,1615,1615,1615,1615,0
20241118,133800,171004938,1615,1615,1615,1615,0
20241118,133700,171004938,1615,1615,1615,1615,3506
20241118,133600,165342748,1614,1614,1614,1614,0
20241118,133500,165342748,1614,1614,1614,1614,0
20241118,133400,165342748,1614,1614,1614,1614,0
20241118,133300,165342748,1614,1614,1614,1614,0
20241118,133200,165342748,1614,1614,1614,1614,0
20241118,133100,165342748,1614,1614,1614,1614,58
20241118,133000,165249136,1615,1615,1615,1615,94
20241118,132900,165097326,1628,1628,1628,1628,0
20241118,132800,165097326,1628,1628,1628,1628,0
20241118,132700,165097326,1628,1628,1628,1628,0
20241118,132600,165097326,1628,1628,1628,1628,0
20241118,132500,165097326,1628,1628,1628,1628,0
20241118,132400,165097326,1628,1628,1628,1628,11
20241118,132300,165079418,1620,1620,1620,1620,0
20241118,132200,165079418,1620,1620,1620,1620,617
20241118,132100,164079878,1620,1620,1620,1620,0
20241118,132000,164079878,1620,1620,1620,1620,30
20241118,131900,164031278,1614,1614,1614,1614,0
20241118,131800,164031278,1614,1614,1614,1614,0
20241118,131700,164031278,1614,1614,1614,1614,0
20241118,131600,164031278,1614,1614,1614,1614,0
20241118,131500,164031278,1614,1614,1614,1614,0
20241118,131400,164031278,1614,1614,1614,1614,0
20241118,131300,164031278,1614,1614,1614,1614,0
20241118,131200,164031278,1614,1614,1614,1614,0
20241118,131100,164031278,1614,1614,1614,1614,0
20241118,131000,164031278,1614,1614,1614,1614,138
20241118,130900,163808546,1614,1614,1614,1614,0
20241118,130800,163808546,1614,1614,1614,1614,1
20241118,130700,163806932,1614,1614,1614,1614,0
20241118,130600,163806932,1614,1614,1614,1614,0
20241118,130500,163806932,1614,1614,1614,1614,0
20241118,130400,163806932,1614,1614,1614,1614,0
20241118,130300,163806932,1614,1614,1614,1614,0
20241118,130200,163806932,1614,1614,1614,1614,0
20241118,130100,163806932,1614,1614,1614,1614,0
20241118,130000,163806932,1614,1614,1614,1614,10
20241118,125900,163790792,1614,1614,1614,1614,0
20241118,125800,163790792,1614,1614,1614,1614,0
20241118,125700,163790792,1614,1614,1614,1614,0
20241118,125600,163790792,1614,1614,1614,1614,0
20241118,125500,163790792,1614,1614,1614,1614,83
20241118,125400,163656830,1614,1614,1614,1614,1
20241118,125300,163655216,1619,1619,1619,1619,0
20241118,125200,163655216,1619,1619,1619,1619,0
20241118,125100,163655216,1619,1619,1619,1619,0
20241118,125000,163655216,1619,1619,1619,1619,0
20241118,124900,163655216,1619,1619,1619,1619,0
20241118,124800,163655216,1619,1619,1619,1619,5
20241118,124700,163647121,1620,1620,1620,1620,0
20241118,124600,163647121,1620,1620,1620,1620,0
20241118,124500,163647121,1620,1620,1620,1620,0
20241118,124400,163647121,1620,1620,1620,1620,0
20241118,124300,163647121,1620,1620,1620,1620,0
20241118,124200,163647121,1620,1620,1620,1620,0
20241118,124100,163647121,1620,1620,1620,1620,0
20241118,124000,163647121,1620,1620,1620,1620,228
20241118,123900,163277761,1625,1631,1631,1625,213
20241118,123800,162931630,1632,1632,1632,1632,0
20241118,123700,162931630,1632,1632,1632,1632,0
20241118,123600,162931630,1632,1632,1632,1632,0
20241118,123500,162931630,1632,1632,1632,1632,0
20241118,123400,162931630,1632,1632,1632,1632,0
20241118,123300,162931630,1632,1632,1632,1632,0
20241118,123200,162931630,1632,1632,1632,1632,0
20241118,123100,162931630,1632,1632,1632,1632,0
20241118,123000,162931630,1632,1624,1632,1624,1500
20241118,122900,160487598,1624,1624,1624,1624,1
20241118,122800,160485974,1620,1624,1624,1620,576
20241118,122700,159550910,1624,1624,1624,1624,18
20241118,122600,159521678,1624,1620,1624,1620,93
20241118,122500,159370900,1620,1620,1620,1620,249
20241118,122400,158967520,1620,1620,1620,1620,20
20241118,122300,158935120,1620,1620,1620,1620,363
20241118,122200,158347060,1620,1620,1620,1620,0
20241118,122100,158347060,1620,1620,1620,1620,0
20241118,122000,158347060,1620,1620,1620,1620,0
20241118,121900,158347060,1620,1620,1620,1620,70
20241118,121800,158233660,1620,1620,1620,1620,2
20241118,121700,158230420,1620,1620,1620,1620,400
20241118,121600,157582420,1620,1620,1620,1620,0
20241118,121500,157582420,1620,1620,1620,1620,0
20241118,121400,157582420,1620,1620,1620,1620,87
20241118,121300,157441480,1629,1629,1629,1629,5
20241118,121200,157433335,1614,1614,1614,1614,0
20241118,121100,157433335,1614,1614,1614,1614,400
20241118,121000,156787735,1630,1629,1630,1629,450
20241118,120900,156054281,1614,1615,1615,1614,639
20241118,120800,155022925,1614,1614,1614,1614,0
20241118,120700,155022925,1614,1614,1614,1614,10
20241118,120600,155006785,1629,1629,1629,1629,0
20241118,120500,155006785,1629,1629,1629,1629,1
20241118,120400,155005156,1629,1629,1629,1629,0
20241118,120300,155005156,1629,1629,1629,1629,104
20241118,120200,154835740,1629,1628,1629,1628,47
20241118,120100,154759197,1629,1629,1629,1629,0
20241118,120000,154759197,1629,1629,1629,1629,0
20241118,115900,154759197,1629,1629,1629,1629,1
20241118,115800,154757568,1614,1614,1614,1614,17
20241118,115700,154730130,1630,1630,1630,1630,0
20241118,115600,154730130,1630,1630,1630,1630,0
20241118,115500,154730130,1630,1630,1630,1630,0
20241118,115400,154730130,1630,1630,1630,1630,0
20241118,115300,154730130,1630,1630,1630,1630,1
20241118,115200,154728500,1627,1627,1627,1627,0
20241118,115100,154728500,1627,1627,1627,1627,0
20241118,115000,154728500,1627,1627,1627,1627,0
20241118,114900,154728500,1627,1627,1627,1627,0
20241118,114800,154728500,1627,1627,1627,1627,0
20241118,114700,154728500,1627,1627,1627,1627,0
20241118,114600,154728500,1627,1627,1627,1627,0
20241118,114500,154728500,1627,1626,1627,1626,1750
20241118,114400,151882000,1626,1623,1626,1623,4403
20241118,114300,144728915,1623,1623,1623,1623,0
20241118,114200,144728915,1623,1623,1623,1623,0
20241118,114100,144728915,1623,1623,1623,1623,0
20241118,114000,144728915,1623,1623,1623,1623,0
20241118,113900,144728915,1623,1623,1623,1623,0
20241118,113800,144728915,1623,1623,1623,1623,0
20241118,113700,144728915,1623,1623,1623,1623,20
20241118,113600,144696455,1623,1623,1623,1623,0
20241118,113500,144696455,1623,1623,1623,1623,700
20241118,113400,143560355,1622,1615,1622,1615,6054
20241118,113300,133759334,1607,1607,1607,1607,0
20241118,113200,133759334,1607,1607,1607,1607,1
20241118,113100,133757727,1607,1607,1607,1607,124
20241118,113000,133558459,1607,1607,1607,1607,0
20241118,112900,133558459,1607,1607,1607,1607,0
20241118,112800,133558459,1607,1607,1607,1607,4
20241118,112700,133552031,1607,1607,1607,1607,0
20241118,112600,133552031,1607,1607,1607,1607,0
20241118,112500,133552031,1607,1607,1607,1607,0
20241118,112400,133552031,1607,1607,1607,1607,0
20241118,112300,133552031,1607,1607,1607,1607,84
20241118,112200,133417043,1607,1607,1607,1607,16
20241118,112100,133391331,1607,1607,1607,1607,3
20241118,112000,133386510,1607,1607,1607,1607,0
20241118,111900,133386510,1607,1607,1607,1607,103
20241118,111800,133220989,1607,1607,1607,1607,61
20241118,111700,133122962,1617,1617,1617,1617,83
20241118,111600,132988751,1607,1607,1607,1607,0
20241118,111500,132988751,1607,1607,1607,1606,579
20241118,111400,132058304,1618,1618,1618,1618,1
20241118,111300,132056686,1607,1607,1607,1607,0
20241118,111200,132056686,1607,1607,1607,1607,0
20241118,111100,132056686,1607,1607,1607,1607,0
20241118,111000,132056686,1607,1607,1607,1607,1
20241118,110900,132055079,1614,1614,1614,1614,0
20241118,110800,132055079,1614,1614,1614,1614,0
20241118,110700,132055079,1614,1614,1614,1614,0
20241118,110600,132055079,1614,1614,1614,1614,0
20241118,110500,132055079,1614,1614,1614,1614,491
20241118,110400,131262605,1614,1614,1614,1614,0
20241118,110300,131262605,1614,1614,1614,1614,15
20241118,110200,131238395,1614,1614,1616,1614,123
20241118,110100,131039833,1616,1616,1616,1616,0
20241118,110000,131039833,1616,1616,1616,1616,0
20241118,105900,131039833,1616,1616,1616,1616,50
20241118,105800,130959033,1605,1605,1605,1605,0
20241118,105700,130959033,1605,1605,1605,1605,388
20241118,105600,130336293,1605,1605,1605,1605,0
20241118,105500,130336293,1605,1606,1606,1605,1275
20241118,105400,128289833,1605,1605,1605,1605,0
20241118,105300,128289833,1605,1605,1605,1605,0
20241118,105200,128289833,1605,1605,1605,1605,0
20241118,105100,128289833,1605,1605,1605,1605,0
20241118,105000,128289833,1605,1605,1605,1605,50
20241118,104900,128209583,1605,1605,1605,1605,0
20241118,104800,128209583,1605,1605,1605,1605,87
20241118,104700,128069948,1613,1613,1613,1613,0
20241118,104600,128069948,1613,1613,1613,1613,0
20241118,104500,128069948,1613,1607,1613,1605,6849
20241118,104400,117068966,1617,1617,1617,1617,0
20241118,104300,117068966,1617,1617,1617,1617,0
20241118,104200,117068966,1617,1617,1617,1617,8
20241118,104100,117056030,1617,1617,1617,1617,0
20241118,104000,117056030,1617,1617,1617,1617,30
20241118,103900,117007520,1617,1617,1617,1617,0
20241118,103800,117007520,1617,1617,1617,1617,0
20241118,103700,117007520,1617,1617,1617,1617,0
20241118,103600,117007520,1617,1617,1617,1617,500
20241118,103500,116199020,1616,1606,1616,1606,218
20241118,103400,115848442,1606,1606,1606,1606,87
20241118,103300,115708720,1606,1606,1606,1606,0
20241118,103200,115708720,1606,1606,1606,1606,1
20241118,103100,115707114,1606,1607,1607,1606,517
20241118,103000,114876765,1619,1619,1619,1619,100
20241118,102900,114714865,1620,1620,1620,1620,59
20241118,102800,114619285,1606,1606,1606,1606,0
20241118,102700,114619285,1606,1606,1606,1606,43
20241118,102600,114550227,1606,1607,1607,1606,260
20241118,102500,114132616,1620,1620,1620,1620,0
20241118,102400,114132616,1620,1620,1620,1620,114
20241118,102300,113947936,1606,1606,1606,1606,0
20241118,102200,113947936,1606,1606,1606,1606,0
20241118,102100,113947936,1606,1606,1606,1606,0
20241118,102000,113947936,1606,1606,1606,1606,1
20241118,101900,113946330,1618,1618,1618,1618,0
20241118,101800,113946330,1618,1618,1618,1618,0
20241118,101700,113946330,1618,1606,1618,1605,2928
20241118,101600,109239281,1606,1606,1606,1606,1
20241118,101500,109237675,1606,1606,1606,1606,0
20241118,101400,109237675,1606,1606,1606,1606,16
20241118,101300,109211979,1605,1605,1605,1605,10
20241118,101200,109195929,1603,1603,1603,1603,0
20241118,101100,109195929,1603,1629,1630,1603,3998
20241118,101000,102755402,1630,1618,1630,1618,1158
20241118,100900,100877713,1618,1623,1623,1618,26
20241118,100800,100835570,1618,1618,1618,1618,2286
20241118,100700,97136822,1618,1617,1620,1617,2192
20241118,100600,93587164,1610,1610,1610,1610,2
20241118,100500,93583944,1610,1617,1617,1610,39
20241118,100400,93520944,1617,1617,1617,1617,0
20241118,100300,93520944,1617,1617,1617,1617,0
20241118,100200,93520944,1617,1617,1617,1617,0
20241118,100100,93520944,1617,1617,1617,1617,0
20241118,100000,93520944,1617,1611,1617,1611,967
20241118,095900,91962885,1617,1617,1617,1617,0
20241118,095800,91962885,1617,1617,1617,1617,0
20241118,095700,91962885,1617,1617,1617,1617,0
20241118,095600,91962885,1617,1617,1617,1617,0
20241118,095500,91962885,1617,1617,1617,1617,0
20241118,095400,91962885,1617,1617,1617,1617,11
20241118,095300,91945098,1617,1604,1618,1600,1206
20241118,095200,90009634,1605,1605,1605,1605,12
20241118,095100,89990374,1605,1607,1607,1605,1856
20241118,095000,87008792,1607,1607,1607,1607,742
20241118,094900,85816398,1620,1620,1620,1620,117
20241118,094800,85626858,1624,1624,1624,1624,3
20241118,094700,85621986,1624,1624,1624,1624,1
20241118,094600,85620362,1624,1624,1624,1624,1433
20241118,094500,83293170,1624,1624,1624,1624,237
20241118,094400,82908282,1624,1624,1624,1624,93
20241118,094300,82757250,1624,1620,1624,1620,330
20241118,094200,82221521,1620,1620,1620,1620,0
20241118,094100,82221521,1620,1618,1620,1618,278
20241118,094000,81771398,1618,1604,1618,1600,8894
20241118,093900,67540253,1602,1602,1602,1602,0
20241118,093800,67540253,1602,1603,1603,1602,6
20241118,093700,67530638,1618,1609,1618,1609,2297
20241118,093600,63823469,1590,1590,1590,1590,0
20241118,093500,63823469,1590,1590,1590,1590,266
20241118,093400,63400529,1609,1600,1609,1580,4401
20241118,093300,56396304,1600,1584,1600,1584,240
20241118,093200,56012944,1600,1600,1600,1600,10
20241118,093100,55996944,1581,1600,1600,1581,1619
20241118,093000,53413546,1600,1600,1600,1600,7
20241118,092900,53402346,1600,1607,1607,1600,189
20241118,092800,53099242,1610,1615,1615,1610,704
20241118,092700,51965130,1613,1614,1614,1613,1575
20241118,092600,49424545,1614,1613,1614,1613,1155
20241118,092500,47560534,1613,1613,1613,1613,51
20241118,092400,47478271,1613,1615,1615,1613,600
20241118,092300,46510200,1635,1615,1635,1615,5
20241118,092200,46502045,1635,1617,1635,1617,3468
20241118,092100,40849146,1616,1616,1616,1616,97
20241118,092000,40692394,1617,1617,1617,1617,11
20241118,091900,40674607,1618,1618,1618,1618,62
20241118,091800,40574291,1600,1600,1600,1600,0
20241118,091700,40574291,1600,1608,1608,1600,1659
20241118,091600,37914261,1608,1630,1630,1608,406
20241118,091500,37253581,1630,1630,1630,1629,530
20241118,091400,36389688,1635,1634,1635,1634,1353
20241118,091300,34177538,1635,1580,1636,1572,2372
20241118,091200,30392095,1580,1600,1600,1572,170
20241118,091100,30123046,1600,1568,1601,1567,3178
20241118,091000,25053173,1590,1591,1591,1590,433
20241118,090900,24364688,1590,1591,1591,1590,813
20241118,090800,23072003,1590,1590,1590,1590,1000
20241118,090700,21482003,1570,1570,1570,1568,1430
20241118,090600,19236906,1570,1571,1571,1570,2160
20241118,090500,15844076,1571,1590,1590,1571,813
20241118,090400,14560383,1590,1601,1601,1580,4799
20241118,090300,6935239,1591,1592,1592,1591,16
20241118,090200,6909775,1603,1599,1603,1590,648
20241118,090100,5874139,1599,1610,1610,1599,2018
20241118,090000,2642477,1610,1612,1612,1610,1640
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193700 264579005 1638 1638 1638 1638 3234
3 20241118 193600 264579005 1638 1638 1638 1638 0
4 20241118 193500 264579005 1638 1638 1638 1638 0
5 20241118 193400 264579005 1638 1638 1638 1638 0
6 20241118 193300 264579005 1638 1638 1638 1638 0
7 20241118 193200 264579005 1638 1638 1638 1638 0
8 20241118 193100 264579005 1638 1638 1638 1638 0
9 20241118 193000 264579005 1638 1638 1638 1638 0
10 20241118 192900 264579005 1638 1638 1638 1638 0
11 20241118 192800 264579005 1638 1638 1638 1638 0
12 20241118 192700 264579005 1638 1638 1638 1638 0
13 20241118 192600 264579005 1638 1638 1638 1638 0
14 20241118 192500 264579005 1638 1638 1638 1638 0
15 20241118 192400 264579005 1638 1638 1638 1638 0
16 20241118 192300 264579005 1638 1638 1638 1638 0
17 20241118 192200 264579005 1638 1638 1638 1638 0
18 20241118 192100 264579005 1638 1638 1638 1638 0
19 20241118 192000 264579005 1638 1638 1638 1638 0
20 20241118 191900 264579005 1638 1638 1638 1638 0
21 20241118 191800 264579005 1638 1638 1638 1638 0
22 20241118 191700 264579005 1638 1638 1638 1638 0
23 20241118 191600 264579005 1638 1638 1638 1638 0
24 20241118 191500 264579005 1638 1638 1638 1638 0
25 20241118 191400 264579005 1638 1638 1638 1638 0
26 20241118 191300 264579005 1638 1638 1638 1638 0
27 20241118 191200 264579005 1638 1638 1638 1638 0
28 20241118 191100 264579005 1638 1638 1638 1638 0
29 20241118 191000 264579005 1638 1638 1638 1638 0
30 20241118 190900 264579005 1638 1638 1638 1638 0
31 20241118 190800 264579005 1638 1638 1638 1638 0
32 20241118 190700 264579005 1638 1638 1638 1638 3234
33 20241118 190600 264579005 1638 1638 1638 1638 0
34 20241118 190500 264579005 1638 1638 1638 1638 0
35 20241118 190400 264579005 1638 1638 1638 1638 0
36 20241118 190300 264579005 1638 1638 1638 1638 0
37 20241118 190200 264579005 1638 1638 1638 1638 0
38 20241118 190100 264579005 1638 1638 1638 1638 0
39 20241118 190000 264579005 1638 1638 1638 1638 0
40 20241118 185900 264579005 1638 1638 1638 1638 0
41 20241118 185800 264579005 1638 1638 1638 1638 0
42 20241118 185700 264579005 1638 1638 1638 1638 0
43 20241118 185600 264579005 1638 1638 1638 1638 0
44 20241118 185500 264579005 1638 1638 1638 1638 0
45 20241118 185400 264579005 1638 1638 1638 1638 0
46 20241118 185300 264579005 1638 1638 1638 1638 0
47 20241118 185200 264579005 1638 1638 1638 1638 0
48 20241118 185100 264579005 1638 1638 1638 1638 0
49 20241118 185000 264579005 1638 1638 1638 1638 0
50 20241118 184900 264579005 1638 1638 1638 1638 0
51 20241118 184800 264579005 1638 1638 1638 1638 0
52 20241118 184700 264579005 1638 1638 1638 1638 0
53 20241118 184600 264579005 1638 1638 1638 1638 0
54 20241118 184500 264579005 1638 1638 1638 1638 0
55 20241118 184400 264579005 1638 1638 1638 1638 0
56 20241118 184300 264579005 1638 1638 1638 1638 0
57 20241118 184200 264579005 1638 1638 1638 1638 0
58 20241118 184100 264579005 1638 1638 1638 1638 0
59 20241118 184000 264579005 1638 1638 1638 1638 0
60 20241118 183900 264579005 1638 1638 1638 1638 0
61 20241118 183800 264579005 1638 1638 1638 1638 0
62 20241118 183700 264579005 1638 1638 1638 1638 3234
63 20241118 183600 264579005 1638 1638 1638 1638 0
64 20241118 183500 264579005 1638 1638 1638 1638 0
65 20241118 183400 264579005 1638 1638 1638 1638 0
66 20241118 183300 264579005 1638 1638 1638 1638 0
67 20241118 183200 264579005 1638 1638 1638 1638 0
68 20241118 183100 264579005 1638 1638 1638 1638 0
69 20241118 183000 264579005 1638 1638 1638 1638 0
70 20241118 182900 264579005 1638 1638 1638 1638 0
71 20241118 182800 264579005 1638 1638 1638 1638 0
72 20241118 182700 264579005 1638 1638 1638 1638 0
73 20241118 182600 264579005 1638 1638 1638 1638 0
74 20241118 182500 264579005 1638 1638 1638 1638 0
75 20241118 182400 264579005 1638 1638 1638 1638 0
76 20241118 182300 264579005 1638 1638 1638 1638 0
77 20241118 182200 264579005 1638 1638 1638 1638 0
78 20241118 182100 264579005 1638 1638 1638 1638 0
79 20241118 182000 264579005 1638 1638 1638 1638 0
80 20241118 181900 264579005 1638 1638 1638 1638 0
81 20241118 181800 264579005 1638 1638 1638 1638 0
82 20241118 181700 264579005 1638 1638 1638 1638 0
83 20241118 181600 264579005 1638 1638 1638 1638 0
84 20241118 181500 264579005 1638 1638 1638 1638 0
85 20241118 181400 264579005 1638 1638 1638 1638 0
86 20241118 181300 264579005 1638 1638 1638 1638 0
87 20241118 181200 264579005 1638 1638 1638 1638 0
88 20241118 181100 264579005 1638 1638 1638 1638 0
89 20241118 181000 264579005 1638 1638 1638 1638 0
90 20241118 180900 264579005 1638 1638 1638 1638 0
91 20241118 180800 264579005 1638 1638 1638 1638 0
92 20241118 180700 264579005 1638 1638 1638 1638 3234
93 20241118 180600 264579005 1638 1638 1638 1638 0
94 20241118 180500 264579005 1638 1638 1638 1638 0
95 20241118 180400 264579005 1638 1638 1638 1638 0
96 20241118 180300 264579005 1638 1638 1638 1638 0
97 20241118 180200 264579005 1638 1638 1638 1638 0
98 20241118 180100 264579005 1638 1638 1638 1638 0
99 20241118 180000 264579005 1638 1638 1638 1638 0
100 20241118 175900 264579005 1638 1638 1638 1638 0
101 20241118 175800 264579005 1638 1638 1638 1638 0
102 20241118 175700 264579005 1638 1638 1638 1638 0
103 20241118 175600 264579005 1638 1638 1638 1638 0
104 20241118 175500 264579005 1638 1638 1638 1638 0
105 20241118 175400 264579005 1638 1638 1638 1638 0
106 20241118 175300 264579005 1638 1638 1638 1638 0
107 20241118 175200 264579005 1638 1638 1638 1638 0
108 20241118 175100 264579005 1638 1638 1638 1638 0
109 20241118 175000 264579005 1638 1638 1638 1638 0
110 20241118 174900 264579005 1638 1638 1638 1638 0
111 20241118 174800 264579005 1638 1638 1638 1638 0
112 20241118 174700 264579005 1638 1638 1638 1638 0
113 20241118 174600 264579005 1638 1638 1638 1638 0
114 20241118 174500 264579005 1638 1638 1638 1638 0
115 20241118 174400 264579005 1638 1638 1638 1638 0
116 20241118 174300 264579005 1638 1638 1638 1638 0
117 20241118 174200 264579005 1638 1638 1638 1638 0
118 20241118 174100 264579005 1638 1638 1638 1638 0
119 20241118 174000 264579005 1638 1638 1638 1638 0
120 20241118 173900 264579005 1638 1638 1638 1638 0
121 20241118 173800 264579005 1638 1638 1638 1638 0
122 20241118 173700 264579005 1638 1638 1638 1638 3234
123 20241118 173600 264579005 1638 1638 1638 1638 0
124 20241118 173500 264579005 1638 1638 1638 1638 0
125 20241118 173400 264579005 1638 1638 1638 1638 0
126 20241118 173300 264579005 1638 1638 1638 1638 0
127 20241118 173200 264579005 1638 1638 1638 1638 0
128 20241118 173100 264579005 1638 1638 1638 1638 0
129 20241118 173000 264579005 1638 1638 1638 1638 0
130 20241118 172900 264579005 1638 1638 1638 1638 0
131 20241118 172800 264579005 1638 1638 1638 1638 0
132 20241118 172700 264579005 1638 1638 1638 1638 0
133 20241118 172600 264579005 1638 1638 1638 1638 0
134 20241118 172500 264579005 1638 1638 1638 1638 0
135 20241118 172400 264579005 1638 1638 1638 1638 0
136 20241118 172300 264579005 1638 1638 1638 1638 0
137 20241118 172200 264579005 1638 1638 1638 1638 0
138 20241118 172100 264579005 1638 1638 1638 1638 0
139 20241118 172000 264579005 1638 1638 1638 1638 0
140 20241118 171900 264579005 1638 1638 1638 1638 0
141 20241118 171800 264579005 1638 1638 1638 1638 0
142 20241118 171700 264579005 1638 1638 1638 1638 0
143 20241118 171600 264579005 1638 1638 1638 1638 0
144 20241118 171500 264579005 1638 1638 1638 1638 0
145 20241118 171400 264579005 1638 1638 1638 1638 0
146 20241118 171300 264579005 1638 1638 1638 1638 0
147 20241118 171200 264579005 1638 1638 1638 1638 0
148 20241118 171100 264579005 1638 1638 1638 1638 0
149 20241118 171000 264579005 1638 1638 1638 1638 0
150 20241118 170900 264579005 1638 1638 1638 1638 0
151 20241118 170800 264579005 1638 1638 1638 1638 0
152 20241118 170700 264579005 1638 1638 1638 1638 3234
153 20241118 170600 264579005 1638 1638 1638 1638 0
154 20241118 170500 264579005 1638 1638 1638 1638 0
155 20241118 170400 264579005 1638 1638 1638 1638 0
156 20241118 170300 264579005 1638 1638 1638 1638 0
157 20241118 170200 264579005 1638 1638 1638 1638 0
158 20241118 170100 264579005 1638 1638 1638 1638 0
159 20241118 170000 264579005 1638 1638 1638 1638 0
160 20241118 165900 264579005 1638 1638 1638 1638 0
161 20241118 165800 264579005 1638 1638 1638 1638 0
162 20241118 165700 264579005 1638 1638 1638 1638 0
163 20241118 165600 264579005 1638 1638 1638 1638 0
164 20241118 165500 264579005 1638 1638 1638 1638 0
165 20241118 165400 264579005 1638 1638 1638 1638 0
166 20241118 165300 264579005 1638 1638 1638 1638 0
167 20241118 165200 264579005 1638 1638 1638 1638 0
168 20241118 165100 264579005 1638 1638 1638 1638 0
169 20241118 165000 264579005 1638 1638 1638 1638 0
170 20241118 164900 264579005 1638 1638 1638 1638 0
171 20241118 164800 264579005 1638 1638 1638 1638 0
172 20241118 164700 264579005 1638 1638 1638 1638 0
173 20241118 164600 264579005 1638 1638 1638 1638 0
174 20241118 164500 264579005 1638 1638 1638 1638 0
175 20241118 164400 264579005 1638 1638 1638 1638 0
176 20241118 164300 264579005 1638 1638 1638 1638 0
177 20241118 164200 264579005 1638 1638 1638 1638 0
178 20241118 164100 264579005 1638 1638 1638 1638 0
179 20241118 164000 264579005 1638 1638 1638 1638 0
180 20241118 163900 264579005 1638 1638 1638 1638 0
181 20241118 163800 264579005 1638 1638 1638 1638 0
182 20241118 163700 264579005 1638 1638 1638 1638 3234
183 20241118 163600 264579005 1638 1638 1638 1638 0
184 20241118 163500 264579005 1638 1638 1638 1638 0
185 20241118 163400 264579005 1638 1638 1638 1638 0
186 20241118 163300 264579005 1638 1638 1638 1638 0
187 20241118 163200 264579005 1638 1638 1638 1638 0
188 20241118 163100 264579005 1638 1638 1638 1638 0
189 20241118 163000 264579005 1638 1638 1638 1638 0
190 20241118 162900 264579005 1638 1638 1638 1638 0
191 20241118 162800 264579005 1638 1638 1638 1638 0
192 20241118 162700 264579005 1638 1638 1638 1638 0
193 20241118 162600 264579005 1638 1638 1638 1638 0
194 20241118 162500 264579005 1638 1638 1638 1638 0
195 20241118 162400 264579005 1638 1638 1638 1638 0
196 20241118 162300 264579005 1638 1638 1638 1638 0
197 20241118 162200 264579005 1638 1638 1638 1638 0
198 20241118 162100 264579005 1638 1638 1638 1638 0
199 20241118 162000 264579005 1638 1638 1638 1638 0
200 20241118 161900 264579005 1638 1638 1638 1638 0
201 20241118 161800 264579005 1638 1638 1638 1638 0
202 20241118 161700 264579005 1638 1638 1638 1638 0
203 20241118 161600 264579005 1638 1638 1638 1638 0
204 20241118 161500 264579005 1638 1638 1638 1638 0
205 20241118 161400 264579005 1638 1638 1638 1638 0
206 20241118 161300 264579005 1638 1638 1638 1638 0
207 20241118 161200 264579005 1638 1638 1638 1638 0
208 20241118 161100 264579005 1638 1638 1638 1638 0
209 20241118 161000 264579005 1638 1638 1638 1638 0
210 20241118 160900 264579005 1638 1638 1638 1638 0
211 20241118 160800 264579005 1638 1638 1638 1638 0
212 20241118 160700 264579005 1638 1638 1638 1638 3234
213 20241118 160600 264579005 1638 1638 1638 1638 0
214 20241118 160500 264579005 1638 1638 1638 1638 0
215 20241118 160400 264579005 1638 1638 1638 1638 0
216 20241118 160300 264579005 1638 1638 1638 1638 0
217 20241118 160200 264579005 1638 1638 1638 1638 0
218 20241118 160100 264579005 1638 1638 1638 1638 0
219 20241118 160000 264579005 1638 1638 1638 1638 0
220 20241118 155900 264579005 1638 1638 1638 1638 0
221 20241118 155800 264579005 1638 1638 1638 1638 0
222 20241118 155700 264579005 1638 1638 1638 1638 0
223 20241118 155600 264579005 1638 1638 1638 1638 0
224 20241118 155500 264579005 1638 1638 1638 1638 0
225 20241118 155400 264579005 1638 1638 1638 1638 0
226 20241118 155300 264579005 1638 1638 1638 1638 0
227 20241118 155200 264579005 1638 1638 1638 1638 0
228 20241118 155100 264579005 1638 1638 1638 1638 0
229 20241118 155000 264579005 1638 1638 1638 1638 0
230 20241118 154900 264579005 1638 1638 1638 1638 0
231 20241118 154800 264579005 1638 1638 1638 1638 0
232 20241118 154700 264579005 1638 1638 1638 1638 0
233 20241118 154600 264579005 1638 1638 1638 1638 0
234 20241118 154500 264579005 1638 1638 1638 1638 0
235 20241118 154400 264579005 1638 1638 1638 1638 0
236 20241118 154300 264579005 1638 1638 1638 1638 0
237 20241118 154200 264579005 1638 1638 1638 1638 0
238 20241118 154100 264579005 1638 1638 1638 1638 0
239 20241118 154000 264579005 1638 1638 1638 1638 0
240 20241118 153900 264579005 1638 1638 1638 1638 0
241 20241118 153800 264579005 1638 1638 1638 1638 0
242 20241118 153700 264579005 1638 1638 1638 1638 3234
243 20241118 153600 264579005 1638 1638 1638 1638 0
244 20241118 153500 264579005 1638 1638 1638 1638 0
245 20241118 153400 264579005 1638 1638 1638 1638 0
246 20241118 153300 264579005 1638 1638 1638 1638 0
247 20241118 153200 264579005 1638 1638 1638 1638 0
248 20241118 153100 264579005 1638 1638 1638 1638 0
249 20241118 153000 264579005 1638 1638 1638 1638 3234
250 20241118 152900 259281713 1637 1637 1637 1637 0
251 20241118 152800 259281713 1637 1637 1637 1637 0
252 20241118 152700 259281713 1637 1637 1637 1637 0
253 20241118 152600 259281713 1637 1637 1637 1637 0
254 20241118 152500 259281713 1637 1637 1637 1637 0
255 20241118 152400 259281713 1637 1637 1637 1637 0
256 20241118 152300 259281713 1637 1637 1637 1637 0
257 20241118 152200 259281713 1637 1637 1637 1637 0
258 20241118 152100 259281713 1637 1637 1637 1637 0
259 20241118 152000 259281713 1637 1637 1637 1637 0
260 20241118 151900 259281713 1637 1635 1637 1635 200
261 20241118 151800 258954538 1625 1625 1635 1624 1295
262 20241118 151700 256847733 1630 1630 1630 1630 400
263 20241118 151600 256195733 1624 1630 1630 1624 501
264 20241118 151500 255382103 1630 1630 1630 1630 100
265 20241118 151400 255219103 1630 1630 1630 1630 11648
266 20241118 151300 236232863 1636 1635 1636 1635 3675
267 20241118 151200 230222858 1635 1635 1635 1635 143
268 20241118 151100 229989053 1635 1635 1635 1635 0
269 20241118 151000 229989053 1635 1634 1635 1634 500
270 20241118 150900 229171653 1635 1635 1635 1635 954
271 20241118 150800 227611863 1635 1636 1636 1635 1089
272 20241118 150700 225830306 1635 1636 1636 1635 15
273 20241118 150600 225805771 1635 1630 1635 1630 1303
274 20241118 150500 223676346 1636 1635 1636 1635 3000
275 20241118 150400 218770346 1625 1632 1635 1625 14391
276 20241118 150300 195286267 1621 1634 1635 1621 5291
277 20241118 150200 186639862 1634 1634 1634 1634 0
278 20241118 150100 186639862 1634 1620 1634 1620 1002
279 20241118 150000 185008663 1615 1615 1615 1615 0
280 20241118 145900 185008663 1615 1615 1615 1615 2
281 20241118 145800 185005433 1614 1623 1627 1614 2557
282 20241118 145700 180864185 1622 1622 1622 1622 0
283 20241118 145600 180864185 1622 1622 1622 1622 0
284 20241118 145500 180864185 1622 1622 1622 1622 0
285 20241118 145400 180864185 1622 1622 1622 1622 13
286 20241118 145300 180843099 1622 1622 1622 1622 0
287 20241118 145200 180843099 1622 1622 1622 1622 0
288 20241118 145100 180843099 1622 1622 1622 1622 1110
289 20241118 145000 179042679 1622 1622 1622 1622 10
290 20241118 144900 179026459 1621 1621 1621 1621 0
291 20241118 144800 179026459 1621 1622 1622 1621 97
292 20241118 144700 178869155 1619 1619 1619 1619 0
293 20241118 144600 178869155 1619 1619 1619 1619 29
294 20241118 144500 178822204 1618 1622 1622 1618 297
295 20241118 144400 178340670 1622 1622 1622 1622 0
296 20241118 144300 178340670 1622 1622 1622 1622 0
297 20241118 144200 178340670 1622 1622 1622 1622 0
298 20241118 144100 178340670 1622 1622 1622 1622 0
299 20241118 144000 178340670 1622 1622 1622 1622 0
300 20241118 143900 178340670 1622 1622 1622 1622 0
301 20241118 143800 178340670 1622 1622 1622 1622 0
302 20241118 143700 178340670 1622 1622 1622 1622 0
303 20241118 143600 178340670 1622 1622 1622 1622 82
304 20241118 143500 178207666 1616 1616 1616 1616 0
305 20241118 143400 178207666 1616 1616 1616 1616 2
306 20241118 143300 178204434 1621 1617 1621 1617 967
307 20241118 143200 176638815 1616 1617 1617 1616 540
308 20241118 143100 175765638 1617 1617 1617 1617 0
309 20241118 143000 175765638 1617 1617 1617 1617 0
310 20241118 142900 175765638 1617 1617 1617 1617 33
311 20241118 142800 175712277 1620 1620 1620 1620 0
312 20241118 142700 175712277 1620 1620 1620 1620 0
313 20241118 142600 175712277 1620 1620 1620 1620 0
314 20241118 142500 175712277 1620 1620 1620 1620 0
315 20241118 142400 175712277 1620 1620 1620 1620 1686
316 20241118 142300 172980957 1620 1620 1620 1620 0
317 20241118 142200 172980957 1620 1620 1620 1620 0
318 20241118 142100 172980957 1620 1620 1620 1620 0
319 20241118 142000 172980957 1620 1620 1620 1620 1
320 20241118 141900 172979337 1619 1619 1619 1619 238
321 20241118 141800 172594015 1619 1619 1619 1619 0
322 20241118 141700 172594015 1619 1619 1619 1619 0
323 20241118 141600 172594015 1619 1619 1619 1619 0
324 20241118 141500 172594015 1619 1619 1619 1619 66
325 20241118 141400 172487161 1619 1619 1619 1619 0
326 20241118 141300 172487161 1619 1619 1619 1619 4
327 20241118 141200 172480685 1619 1619 1619 1619 248
328 20241118 141100 172079173 1619 1619 1619 1619 0
329 20241118 141000 172079173 1619 1619 1619 1619 0
330 20241118 140900 172079173 1619 1619 1619 1619 0
331 20241118 140800 172079173 1619 1619 1619 1619 10
332 20241118 140700 172062983 1617 1617 1617 1617 62
333 20241118 140600 171962729 1617 1617 1617 1617 30
334 20241118 140500 171914219 1616 1615 1616 1615 142
335 20241118 140400 171684776 1616 1616 1616 1616 0
336 20241118 140300 171684776 1616 1616 1616 1616 5
337 20241118 140200 171676696 1616 1616 1616 1616 12
338 20241118 140100 171657304 1614 1614 1614 1614 29
339 20241118 140000 171610498 1614 1614 1614 1614 0
340 20241118 135900 171610498 1614 1614 1614 1614 24
341 20241118 135800 171571762 1614 1614 1614 1614 0
342 20241118 135700 171571762 1614 1614 1614 1614 212
343 20241118 135600 171229594 1614 1615 1615 1614 18
344 20241118 135500 171200533 1617 1617 1617 1617 0
345 20241118 135400 171200533 1617 1617 1617 1617 0
346 20241118 135300 171200533 1617 1617 1617 1617 0
347 20241118 135200 171200533 1617 1617 1617 1617 0
348 20241118 135100 171200533 1617 1617 1617 1617 0
349 20241118 135000 171200533 1617 1617 1617 1617 0
350 20241118 134900 171200533 1617 1617 1617 1617 89
351 20241118 134800 171056620 1617 1617 1617 1617 1
352 20241118 134700 171055003 1615 1615 1615 1615 0
353 20241118 134600 171055003 1615 1615 1615 1615 0
354 20241118 134500 171055003 1615 1615 1615 1615 0
355 20241118 134400 171055003 1615 1615 1615 1615 30
356 20241118 134300 171006553 1615 1615 1615 1615 0
357 20241118 134200 171006553 1615 1615 1615 1615 1
358 20241118 134100 171004938 1615 1615 1615 1615 0
359 20241118 134000 171004938 1615 1615 1615 1615 0
360 20241118 133900 171004938 1615 1615 1615 1615 0
361 20241118 133800 171004938 1615 1615 1615 1615 0
362 20241118 133700 171004938 1615 1615 1615 1615 3506
363 20241118 133600 165342748 1614 1614 1614 1614 0
364 20241118 133500 165342748 1614 1614 1614 1614 0
365 20241118 133400 165342748 1614 1614 1614 1614 0
366 20241118 133300 165342748 1614 1614 1614 1614 0
367 20241118 133200 165342748 1614 1614 1614 1614 0
368 20241118 133100 165342748 1614 1614 1614 1614 58
369 20241118 133000 165249136 1615 1615 1615 1615 94
370 20241118 132900 165097326 1628 1628 1628 1628 0
371 20241118 132800 165097326 1628 1628 1628 1628 0
372 20241118 132700 165097326 1628 1628 1628 1628 0
373 20241118 132600 165097326 1628 1628 1628 1628 0
374 20241118 132500 165097326 1628 1628 1628 1628 0
375 20241118 132400 165097326 1628 1628 1628 1628 11
376 20241118 132300 165079418 1620 1620 1620 1620 0
377 20241118 132200 165079418 1620 1620 1620 1620 617
378 20241118 132100 164079878 1620 1620 1620 1620 0
379 20241118 132000 164079878 1620 1620 1620 1620 30
380 20241118 131900 164031278 1614 1614 1614 1614 0
381 20241118 131800 164031278 1614 1614 1614 1614 0
382 20241118 131700 164031278 1614 1614 1614 1614 0
383 20241118 131600 164031278 1614 1614 1614 1614 0
384 20241118 131500 164031278 1614 1614 1614 1614 0
385 20241118 131400 164031278 1614 1614 1614 1614 0
386 20241118 131300 164031278 1614 1614 1614 1614 0
387 20241118 131200 164031278 1614 1614 1614 1614 0
388 20241118 131100 164031278 1614 1614 1614 1614 0
389 20241118 131000 164031278 1614 1614 1614 1614 138
390 20241118 130900 163808546 1614 1614 1614 1614 0
391 20241118 130800 163808546 1614 1614 1614 1614 1
392 20241118 130700 163806932 1614 1614 1614 1614 0
393 20241118 130600 163806932 1614 1614 1614 1614 0
394 20241118 130500 163806932 1614 1614 1614 1614 0
395 20241118 130400 163806932 1614 1614 1614 1614 0
396 20241118 130300 163806932 1614 1614 1614 1614 0
397 20241118 130200 163806932 1614 1614 1614 1614 0
398 20241118 130100 163806932 1614 1614 1614 1614 0
399 20241118 130000 163806932 1614 1614 1614 1614 10
400 20241118 125900 163790792 1614 1614 1614 1614 0
401 20241118 125800 163790792 1614 1614 1614 1614 0
402 20241118 125700 163790792 1614 1614 1614 1614 0
403 20241118 125600 163790792 1614 1614 1614 1614 0
404 20241118 125500 163790792 1614 1614 1614 1614 83
405 20241118 125400 163656830 1614 1614 1614 1614 1
406 20241118 125300 163655216 1619 1619 1619 1619 0
407 20241118 125200 163655216 1619 1619 1619 1619 0
408 20241118 125100 163655216 1619 1619 1619 1619 0
409 20241118 125000 163655216 1619 1619 1619 1619 0
410 20241118 124900 163655216 1619 1619 1619 1619 0
411 20241118 124800 163655216 1619 1619 1619 1619 5
412 20241118 124700 163647121 1620 1620 1620 1620 0
413 20241118 124600 163647121 1620 1620 1620 1620 0
414 20241118 124500 163647121 1620 1620 1620 1620 0
415 20241118 124400 163647121 1620 1620 1620 1620 0
416 20241118 124300 163647121 1620 1620 1620 1620 0
417 20241118 124200 163647121 1620 1620 1620 1620 0
418 20241118 124100 163647121 1620 1620 1620 1620 0
419 20241118 124000 163647121 1620 1620 1620 1620 228
420 20241118 123900 163277761 1625 1631 1631 1625 213
421 20241118 123800 162931630 1632 1632 1632 1632 0
422 20241118 123700 162931630 1632 1632 1632 1632 0
423 20241118 123600 162931630 1632 1632 1632 1632 0
424 20241118 123500 162931630 1632 1632 1632 1632 0
425 20241118 123400 162931630 1632 1632 1632 1632 0
426 20241118 123300 162931630 1632 1632 1632 1632 0
427 20241118 123200 162931630 1632 1632 1632 1632 0
428 20241118 123100 162931630 1632 1632 1632 1632 0
429 20241118 123000 162931630 1632 1624 1632 1624 1500
430 20241118 122900 160487598 1624 1624 1624 1624 1
431 20241118 122800 160485974 1620 1624 1624 1620 576
432 20241118 122700 159550910 1624 1624 1624 1624 18
433 20241118 122600 159521678 1624 1620 1624 1620 93
434 20241118 122500 159370900 1620 1620 1620 1620 249
435 20241118 122400 158967520 1620 1620 1620 1620 20
436 20241118 122300 158935120 1620 1620 1620 1620 363
437 20241118 122200 158347060 1620 1620 1620 1620 0
438 20241118 122100 158347060 1620 1620 1620 1620 0
439 20241118 122000 158347060 1620 1620 1620 1620 0
440 20241118 121900 158347060 1620 1620 1620 1620 70
441 20241118 121800 158233660 1620 1620 1620 1620 2
442 20241118 121700 158230420 1620 1620 1620 1620 400
443 20241118 121600 157582420 1620 1620 1620 1620 0
444 20241118 121500 157582420 1620 1620 1620 1620 0
445 20241118 121400 157582420 1620 1620 1620 1620 87
446 20241118 121300 157441480 1629 1629 1629 1629 5
447 20241118 121200 157433335 1614 1614 1614 1614 0
448 20241118 121100 157433335 1614 1614 1614 1614 400
449 20241118 121000 156787735 1630 1629 1630 1629 450
450 20241118 120900 156054281 1614 1615 1615 1614 639
451 20241118 120800 155022925 1614 1614 1614 1614 0
452 20241118 120700 155022925 1614 1614 1614 1614 10
453 20241118 120600 155006785 1629 1629 1629 1629 0
454 20241118 120500 155006785 1629 1629 1629 1629 1
455 20241118 120400 155005156 1629 1629 1629 1629 0
456 20241118 120300 155005156 1629 1629 1629 1629 104
457 20241118 120200 154835740 1629 1628 1629 1628 47
458 20241118 120100 154759197 1629 1629 1629 1629 0
459 20241118 120000 154759197 1629 1629 1629 1629 0
460 20241118 115900 154759197 1629 1629 1629 1629 1
461 20241118 115800 154757568 1614 1614 1614 1614 17
462 20241118 115700 154730130 1630 1630 1630 1630 0
463 20241118 115600 154730130 1630 1630 1630 1630 0
464 20241118 115500 154730130 1630 1630 1630 1630 0
465 20241118 115400 154730130 1630 1630 1630 1630 0
466 20241118 115300 154730130 1630 1630 1630 1630 1
467 20241118 115200 154728500 1627 1627 1627 1627 0
468 20241118 115100 154728500 1627 1627 1627 1627 0
469 20241118 115000 154728500 1627 1627 1627 1627 0
470 20241118 114900 154728500 1627 1627 1627 1627 0
471 20241118 114800 154728500 1627 1627 1627 1627 0
472 20241118 114700 154728500 1627 1627 1627 1627 0
473 20241118 114600 154728500 1627 1627 1627 1627 0
474 20241118 114500 154728500 1627 1626 1627 1626 1750
475 20241118 114400 151882000 1626 1623 1626 1623 4403
476 20241118 114300 144728915 1623 1623 1623 1623 0
477 20241118 114200 144728915 1623 1623 1623 1623 0
478 20241118 114100 144728915 1623 1623 1623 1623 0
479 20241118 114000 144728915 1623 1623 1623 1623 0
480 20241118 113900 144728915 1623 1623 1623 1623 0
481 20241118 113800 144728915 1623 1623 1623 1623 0
482 20241118 113700 144728915 1623 1623 1623 1623 20
483 20241118 113600 144696455 1623 1623 1623 1623 0
484 20241118 113500 144696455 1623 1623 1623 1623 700
485 20241118 113400 143560355 1622 1615 1622 1615 6054
486 20241118 113300 133759334 1607 1607 1607 1607 0
487 20241118 113200 133759334 1607 1607 1607 1607 1
488 20241118 113100 133757727 1607 1607 1607 1607 124
489 20241118 113000 133558459 1607 1607 1607 1607 0
490 20241118 112900 133558459 1607 1607 1607 1607 0
491 20241118 112800 133558459 1607 1607 1607 1607 4
492 20241118 112700 133552031 1607 1607 1607 1607 0
493 20241118 112600 133552031 1607 1607 1607 1607 0
494 20241118 112500 133552031 1607 1607 1607 1607 0
495 20241118 112400 133552031 1607 1607 1607 1607 0
496 20241118 112300 133552031 1607 1607 1607 1607 84
497 20241118 112200 133417043 1607 1607 1607 1607 16
498 20241118 112100 133391331 1607 1607 1607 1607 3
499 20241118 112000 133386510 1607 1607 1607 1607 0
500 20241118 111900 133386510 1607 1607 1607 1607 103
501 20241118 111800 133220989 1607 1607 1607 1607 61
502 20241118 111700 133122962 1617 1617 1617 1617 83
503 20241118 111600 132988751 1607 1607 1607 1607 0
504 20241118 111500 132988751 1607 1607 1607 1606 579
505 20241118 111400 132058304 1618 1618 1618 1618 1
506 20241118 111300 132056686 1607 1607 1607 1607 0
507 20241118 111200 132056686 1607 1607 1607 1607 0
508 20241118 111100 132056686 1607 1607 1607 1607 0
509 20241118 111000 132056686 1607 1607 1607 1607 1
510 20241118 110900 132055079 1614 1614 1614 1614 0
511 20241118 110800 132055079 1614 1614 1614 1614 0
512 20241118 110700 132055079 1614 1614 1614 1614 0
513 20241118 110600 132055079 1614 1614 1614 1614 0
514 20241118 110500 132055079 1614 1614 1614 1614 491
515 20241118 110400 131262605 1614 1614 1614 1614 0
516 20241118 110300 131262605 1614 1614 1614 1614 15
517 20241118 110200 131238395 1614 1614 1616 1614 123
518 20241118 110100 131039833 1616 1616 1616 1616 0
519 20241118 110000 131039833 1616 1616 1616 1616 0
520 20241118 105900 131039833 1616 1616 1616 1616 50
521 20241118 105800 130959033 1605 1605 1605 1605 0
522 20241118 105700 130959033 1605 1605 1605 1605 388
523 20241118 105600 130336293 1605 1605 1605 1605 0
524 20241118 105500 130336293 1605 1606 1606 1605 1275
525 20241118 105400 128289833 1605 1605 1605 1605 0
526 20241118 105300 128289833 1605 1605 1605 1605 0
527 20241118 105200 128289833 1605 1605 1605 1605 0
528 20241118 105100 128289833 1605 1605 1605 1605 0
529 20241118 105000 128289833 1605 1605 1605 1605 50
530 20241118 104900 128209583 1605 1605 1605 1605 0
531 20241118 104800 128209583 1605 1605 1605 1605 87
532 20241118 104700 128069948 1613 1613 1613 1613 0
533 20241118 104600 128069948 1613 1613 1613 1613 0
534 20241118 104500 128069948 1613 1607 1613 1605 6849
535 20241118 104400 117068966 1617 1617 1617 1617 0
536 20241118 104300 117068966 1617 1617 1617 1617 0
537 20241118 104200 117068966 1617 1617 1617 1617 8
538 20241118 104100 117056030 1617 1617 1617 1617 0
539 20241118 104000 117056030 1617 1617 1617 1617 30
540 20241118 103900 117007520 1617 1617 1617 1617 0
541 20241118 103800 117007520 1617 1617 1617 1617 0
542 20241118 103700 117007520 1617 1617 1617 1617 0
543 20241118 103600 117007520 1617 1617 1617 1617 500
544 20241118 103500 116199020 1616 1606 1616 1606 218
545 20241118 103400 115848442 1606 1606 1606 1606 87
546 20241118 103300 115708720 1606 1606 1606 1606 0
547 20241118 103200 115708720 1606 1606 1606 1606 1
548 20241118 103100 115707114 1606 1607 1607 1606 517
549 20241118 103000 114876765 1619 1619 1619 1619 100
550 20241118 102900 114714865 1620 1620 1620 1620 59
551 20241118 102800 114619285 1606 1606 1606 1606 0
552 20241118 102700 114619285 1606 1606 1606 1606 43
553 20241118 102600 114550227 1606 1607 1607 1606 260
554 20241118 102500 114132616 1620 1620 1620 1620 0
555 20241118 102400 114132616 1620 1620 1620 1620 114
556 20241118 102300 113947936 1606 1606 1606 1606 0
557 20241118 102200 113947936 1606 1606 1606 1606 0
558 20241118 102100 113947936 1606 1606 1606 1606 0
559 20241118 102000 113947936 1606 1606 1606 1606 1
560 20241118 101900 113946330 1618 1618 1618 1618 0
561 20241118 101800 113946330 1618 1618 1618 1618 0
562 20241118 101700 113946330 1618 1606 1618 1605 2928
563 20241118 101600 109239281 1606 1606 1606 1606 1
564 20241118 101500 109237675 1606 1606 1606 1606 0
565 20241118 101400 109237675 1606 1606 1606 1606 16
566 20241118 101300 109211979 1605 1605 1605 1605 10
567 20241118 101200 109195929 1603 1603 1603 1603 0
568 20241118 101100 109195929 1603 1629 1630 1603 3998
569 20241118 101000 102755402 1630 1618 1630 1618 1158
570 20241118 100900 100877713 1618 1623 1623 1618 26
571 20241118 100800 100835570 1618 1618 1618 1618 2286
572 20241118 100700 97136822 1618 1617 1620 1617 2192
573 20241118 100600 93587164 1610 1610 1610 1610 2
574 20241118 100500 93583944 1610 1617 1617 1610 39
575 20241118 100400 93520944 1617 1617 1617 1617 0
576 20241118 100300 93520944 1617 1617 1617 1617 0
577 20241118 100200 93520944 1617 1617 1617 1617 0
578 20241118 100100 93520944 1617 1617 1617 1617 0
579 20241118 100000 93520944 1617 1611 1617 1611 967
580 20241118 095900 91962885 1617 1617 1617 1617 0
581 20241118 095800 91962885 1617 1617 1617 1617 0
582 20241118 095700 91962885 1617 1617 1617 1617 0
583 20241118 095600 91962885 1617 1617 1617 1617 0
584 20241118 095500 91962885 1617 1617 1617 1617 0
585 20241118 095400 91962885 1617 1617 1617 1617 11
586 20241118 095300 91945098 1617 1604 1618 1600 1206
587 20241118 095200 90009634 1605 1605 1605 1605 12
588 20241118 095100 89990374 1605 1607 1607 1605 1856
589 20241118 095000 87008792 1607 1607 1607 1607 742
590 20241118 094900 85816398 1620 1620 1620 1620 117
591 20241118 094800 85626858 1624 1624 1624 1624 3
592 20241118 094700 85621986 1624 1624 1624 1624 1
593 20241118 094600 85620362 1624 1624 1624 1624 1433
594 20241118 094500 83293170 1624 1624 1624 1624 237
595 20241118 094400 82908282 1624 1624 1624 1624 93
596 20241118 094300 82757250 1624 1620 1624 1620 330
597 20241118 094200 82221521 1620 1620 1620 1620 0
598 20241118 094100 82221521 1620 1618 1620 1618 278
599 20241118 094000 81771398 1618 1604 1618 1600 8894
600 20241118 093900 67540253 1602 1602 1602 1602 0
601 20241118 093800 67540253 1602 1603 1603 1602 6
602 20241118 093700 67530638 1618 1609 1618 1609 2297
603 20241118 093600 63823469 1590 1590 1590 1590 0
604 20241118 093500 63823469 1590 1590 1590 1590 266
605 20241118 093400 63400529 1609 1600 1609 1580 4401
606 20241118 093300 56396304 1600 1584 1600 1584 240
607 20241118 093200 56012944 1600 1600 1600 1600 10
608 20241118 093100 55996944 1581 1600 1600 1581 1619
609 20241118 093000 53413546 1600 1600 1600 1600 7
610 20241118 092900 53402346 1600 1607 1607 1600 189
611 20241118 092800 53099242 1610 1615 1615 1610 704
612 20241118 092700 51965130 1613 1614 1614 1613 1575
613 20241118 092600 49424545 1614 1613 1614 1613 1155
614 20241118 092500 47560534 1613 1613 1613 1613 51
615 20241118 092400 47478271 1613 1615 1615 1613 600
616 20241118 092300 46510200 1635 1615 1635 1615 5
617 20241118 092200 46502045 1635 1617 1635 1617 3468
618 20241118 092100 40849146 1616 1616 1616 1616 97
619 20241118 092000 40692394 1617 1617 1617 1617 11
620 20241118 091900 40674607 1618 1618 1618 1618 62
621 20241118 091800 40574291 1600 1600 1600 1600 0
622 20241118 091700 40574291 1600 1608 1608 1600 1659
623 20241118 091600 37914261 1608 1630 1630 1608 406
624 20241118 091500 37253581 1630 1630 1630 1629 530
625 20241118 091400 36389688 1635 1634 1635 1634 1353
626 20241118 091300 34177538 1635 1580 1636 1572 2372
627 20241118 091200 30392095 1580 1600 1600 1572 170
628 20241118 091100 30123046 1600 1568 1601 1567 3178
629 20241118 091000 25053173 1590 1591 1591 1590 433
630 20241118 090900 24364688 1590 1591 1591 1590 813
631 20241118 090800 23072003 1590 1590 1590 1590 1000
632 20241118 090700 21482003 1570 1570 1570 1568 1430
633 20241118 090600 19236906 1570 1571 1571 1570 2160
634 20241118 090500 15844076 1571 1590 1590 1571 813
635 20241118 090400 14560383 1590 1601 1601 1580 4799
636 20241118 090300 6935239 1591 1592 1592 1591 16
637 20241118 090200 6909775 1603 1599 1603 1590 648
638 20241118 090100 5874139 1599 1610 1610 1599 2018
639 20241118 090000 2642477 1610 1612 1612 1610 1640