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

706
242040/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204400,164861510,1540,1540,1540,1540,5221
20241118,204300,164861510,1540,1540,1540,1540,0
20241118,204200,164861510,1540,1540,1540,1540,0
20241118,204100,164861510,1540,1540,1540,1540,0
20241118,204000,164861510,1540,1540,1540,1540,0
20241118,203900,164861510,1540,1540,1540,1540,0
20241118,203800,164861510,1540,1540,1540,1540,0
20241118,203700,164861510,1540,1540,1540,1540,0
20241118,203600,164861510,1540,1540,1540,1540,0
20241118,203500,164861510,1540,1540,1540,1540,0
20241118,203400,164861510,1540,1540,1540,1540,0
20241118,203300,164861510,1540,1540,1540,1540,0
20241118,203200,164861510,1540,1540,1540,1540,0
20241118,203100,164861510,1540,1540,1540,1540,0
20241118,203000,164861510,1540,1540,1540,1540,0
20241118,202900,164861510,1540,1540,1540,1540,0
20241118,202800,164861510,1540,1540,1540,1540,0
20241118,202700,164861510,1540,1540,1540,1540,0
20241118,202600,164861510,1540,1540,1540,1540,0
20241118,202500,164861510,1540,1540,1540,1540,0
20241118,202400,164861510,1540,1540,1540,1540,0
20241118,202300,164861510,1540,1540,1540,1540,0
20241118,202200,164861510,1540,1540,1540,1540,0
20241118,202100,164861510,1540,1540,1540,1540,0
20241118,202000,164861510,1540,1540,1540,1540,0
20241118,201900,164861510,1540,1540,1540,1540,0
20241118,201800,164861510,1540,1540,1540,1540,0
20241118,201700,164861510,1540,1540,1540,1540,0
20241118,201600,164861510,1540,1540,1540,1540,0
20241118,201500,164861510,1540,1540,1540,1540,0
20241118,201400,164861510,1540,1540,1540,1540,5221
20241118,201300,164861510,1540,1540,1540,1540,0
20241118,201200,164861510,1540,1540,1540,1540,0
20241118,201100,164861510,1540,1540,1540,1540,0
20241118,201000,164861510,1540,1540,1540,1540,0
20241118,200900,164861510,1540,1540,1540,1540,0
20241118,200800,164861510,1540,1540,1540,1540,0
20241118,200700,164861510,1540,1540,1540,1540,0
20241118,200600,164861510,1540,1540,1540,1540,0
20241118,200500,164861510,1540,1540,1540,1540,0
20241118,200400,164861510,1540,1540,1540,1540,0
20241118,200300,164861510,1540,1540,1540,1540,0
20241118,200200,164861510,1540,1540,1540,1540,0
20241118,200100,164861510,1540,1540,1540,1540,0
20241118,200000,164861510,1540,1540,1540,1540,0
20241118,195900,164861510,1540,1540,1540,1540,0
20241118,195800,164861510,1540,1540,1540,1540,0
20241118,195700,164861510,1540,1540,1540,1540,0
20241118,195600,164861510,1540,1540,1540,1540,0
20241118,195500,164861510,1540,1540,1540,1540,0
20241118,195400,164861510,1540,1540,1540,1540,0
20241118,195300,164861510,1540,1540,1540,1540,0
20241118,195200,164861510,1540,1540,1540,1540,0
20241118,195100,164861510,1540,1540,1540,1540,0
20241118,195000,164861510,1540,1540,1540,1540,0
20241118,194900,164861510,1540,1540,1540,1540,0
20241118,194800,164861510,1540,1540,1540,1540,0
20241118,194700,164861510,1540,1540,1540,1540,0
20241118,194600,164861510,1540,1540,1540,1540,0
20241118,194500,164861510,1540,1540,1540,1540,0
20241118,194400,164861510,1540,1540,1540,1540,5221
20241118,194300,164861510,1540,1540,1540,1540,0
20241118,194200,164861510,1540,1540,1540,1540,0
20241118,194100,164861510,1540,1540,1540,1540,0
20241118,194000,164861510,1540,1540,1540,1540,0
20241118,193900,164861510,1540,1540,1540,1540,0
20241118,193800,164861510,1540,1540,1540,1540,0
20241118,193700,164861510,1540,1540,1540,1540,0
20241118,193600,164861510,1540,1540,1540,1540,0
20241118,193500,164861510,1540,1540,1540,1540,0
20241118,193400,164861510,1540,1540,1540,1540,0
20241118,193300,164861510,1540,1540,1540,1540,0
20241118,193200,164861510,1540,1540,1540,1540,0
20241118,193100,164861510,1540,1540,1540,1540,0
20241118,193000,164861510,1540,1540,1540,1540,0
20241118,192900,164861510,1540,1540,1540,1540,0
20241118,192800,164861510,1540,1540,1540,1540,0
20241118,192700,164861510,1540,1540,1540,1540,0
20241118,192600,164861510,1540,1540,1540,1540,0
20241118,192500,164861510,1540,1540,1540,1540,0
20241118,192400,164861510,1540,1540,1540,1540,0
20241118,192300,164861510,1540,1540,1540,1540,0
20241118,192200,164861510,1540,1540,1540,1540,0
20241118,192100,164861510,1540,1540,1540,1540,0
20241118,192000,164861510,1540,1540,1540,1540,0
20241118,191900,164861510,1540,1540,1540,1540,0
20241118,191800,164861510,1540,1540,1540,1540,0
20241118,191700,164861510,1540,1540,1540,1540,0
20241118,191600,164861510,1540,1540,1540,1540,0
20241118,191500,164861510,1540,1540,1540,1540,0
20241118,191400,164861510,1540,1540,1540,1540,5221
20241118,191300,164861510,1540,1540,1540,1540,0
20241118,191200,164861510,1540,1540,1540,1540,0
20241118,191100,164861510,1540,1540,1540,1540,0
20241118,191000,164861510,1540,1540,1540,1540,0
20241118,190900,164861510,1540,1540,1540,1540,0
20241118,190800,164861510,1540,1540,1540,1540,0
20241118,190700,164861510,1540,1540,1540,1540,0
20241118,190600,164861510,1540,1540,1540,1540,0
20241118,190500,164861510,1540,1540,1540,1540,0
20241118,190400,164861510,1540,1540,1540,1540,0
20241118,190300,164861510,1540,1540,1540,1540,0
20241118,190200,164861510,1540,1540,1540,1540,0
20241118,190100,164861510,1540,1540,1540,1540,0
20241118,190000,164861510,1540,1540,1540,1540,0
20241118,185900,164861510,1540,1540,1540,1540,0
20241118,185800,164861510,1540,1540,1540,1540,0
20241118,185700,164861510,1540,1540,1540,1540,0
20241118,185600,164861510,1540,1540,1540,1540,0
20241118,185500,164861510,1540,1540,1540,1540,0
20241118,185400,164861510,1540,1540,1540,1540,0
20241118,185300,164861510,1540,1540,1540,1540,0
20241118,185200,164861510,1540,1540,1540,1540,0
20241118,185100,164861510,1540,1540,1540,1540,0
20241118,185000,164861510,1540,1540,1540,1540,0
20241118,184900,164861510,1540,1540,1540,1540,0
20241118,184800,164861510,1540,1540,1540,1540,0
20241118,184700,164861510,1540,1540,1540,1540,0
20241118,184600,164861510,1540,1540,1540,1540,0
20241118,184500,164861510,1540,1540,1540,1540,0
20241118,184400,164861510,1540,1540,1540,1540,5221
20241118,184300,164861510,1540,1540,1540,1540,0
20241118,184200,164861510,1540,1540,1540,1540,0
20241118,184100,164861510,1540,1540,1540,1540,0
20241118,184000,164861510,1540,1540,1540,1540,0
20241118,183900,164861510,1540,1540,1540,1540,0
20241118,183800,164861510,1540,1540,1540,1540,0
20241118,183700,164861510,1540,1540,1540,1540,0
20241118,183600,164861510,1540,1540,1540,1540,0
20241118,183500,164861510,1540,1540,1540,1540,0
20241118,183400,164861510,1540,1540,1540,1540,0
20241118,183300,164861510,1540,1540,1540,1540,0
20241118,183200,164861510,1540,1540,1540,1540,0
20241118,183100,164861510,1540,1540,1540,1540,0
20241118,183000,164861510,1540,1540,1540,1540,0
20241118,182900,164861510,1540,1540,1540,1540,0
20241118,182800,164861510,1540,1540,1540,1540,0
20241118,182700,164861510,1540,1540,1540,1540,0
20241118,182600,164861510,1540,1540,1540,1540,0
20241118,182500,164861510,1540,1540,1540,1540,0
20241118,182400,164861510,1540,1540,1540,1540,0
20241118,182300,164861510,1540,1540,1540,1540,0
20241118,182200,164861510,1540,1540,1540,1540,0
20241118,182100,164861510,1540,1540,1540,1540,0
20241118,182000,164861510,1540,1540,1540,1540,0
20241118,181900,164861510,1540,1540,1540,1540,0
20241118,181800,164861510,1540,1540,1540,1540,0
20241118,181700,164861510,1540,1540,1540,1540,0
20241118,181600,164861510,1540,1540,1540,1540,0
20241118,181500,164861510,1540,1540,1540,1540,0
20241118,181400,164861510,1540,1540,1540,1540,5221
20241118,181300,164861510,1540,1540,1540,1540,0
20241118,181200,164861510,1540,1540,1540,1540,0
20241118,181100,164861510,1540,1540,1540,1540,0
20241118,181000,164861510,1540,1540,1540,1540,0
20241118,180900,164861510,1540,1540,1540,1540,0
20241118,180800,164861510,1540,1540,1540,1540,0
20241118,180700,164861510,1540,1540,1540,1540,0
20241118,180600,164861510,1540,1540,1540,1540,0
20241118,180500,164861510,1540,1540,1540,1540,0
20241118,180400,164861510,1540,1540,1540,1540,0
20241118,180300,164861510,1540,1540,1540,1540,0
20241118,180200,164861510,1540,1540,1540,1540,0
20241118,180100,164861510,1540,1540,1540,1540,0
20241118,180000,164861510,1540,1540,1540,1540,0
20241118,175900,164861510,1540,1540,1540,1540,0
20241118,175800,164861510,1540,1540,1540,1540,0
20241118,175700,164861510,1540,1540,1540,1540,0
20241118,175600,164861510,1540,1540,1540,1540,0
20241118,175500,164861510,1540,1540,1540,1540,0
20241118,175400,164861510,1540,1540,1540,1540,0
20241118,175300,164861510,1540,1540,1540,1540,0
20241118,175200,164861510,1540,1540,1540,1540,0
20241118,175100,164861510,1540,1540,1540,1540,0
20241118,175000,164861510,1540,1540,1540,1540,0
20241118,174900,164861510,1540,1540,1540,1540,0
20241118,174800,164861510,1540,1540,1540,1540,0
20241118,174700,164861510,1540,1540,1540,1540,0
20241118,174600,164861510,1540,1540,1540,1540,0
20241118,174500,164861510,1540,1540,1540,1540,0
20241118,174400,164861510,1540,1540,1540,1540,5221
20241118,174300,164861510,1540,1540,1540,1540,0
20241118,174200,164861510,1540,1540,1540,1540,0
20241118,174100,164861510,1540,1540,1540,1540,0
20241118,174000,164861510,1540,1540,1540,1540,0
20241118,173900,164861510,1540,1540,1540,1540,0
20241118,173800,164861510,1540,1540,1540,1540,0
20241118,173700,164861510,1540,1540,1540,1540,0
20241118,173600,164861510,1540,1540,1540,1540,0
20241118,173500,164861510,1540,1540,1540,1540,0
20241118,173400,164861510,1540,1540,1540,1540,0
20241118,173300,164861510,1540,1540,1540,1540,0
20241118,173200,164861510,1540,1540,1540,1540,0
20241118,173100,164861510,1540,1540,1540,1540,0
20241118,173000,164861510,1540,1540,1540,1540,0
20241118,172900,164861510,1540,1540,1540,1540,0
20241118,172800,164861510,1540,1540,1540,1540,0
20241118,172700,164861510,1540,1540,1540,1540,0
20241118,172600,164861510,1540,1540,1540,1540,0
20241118,172500,164861510,1540,1540,1540,1540,0
20241118,172400,164861510,1540,1540,1540,1540,0
20241118,172300,164861510,1540,1540,1540,1540,0
20241118,172200,164861510,1540,1540,1540,1540,0
20241118,172100,164861510,1540,1540,1540,1540,0
20241118,172000,164861510,1540,1540,1540,1540,0
20241118,171900,164861510,1540,1540,1540,1540,0
20241118,171800,164861510,1540,1540,1540,1540,0
20241118,171700,164861510,1540,1540,1540,1540,0
20241118,171600,164861510,1540,1540,1540,1540,0
20241118,171500,164861510,1540,1540,1540,1540,0
20241118,171400,164861510,1540,1540,1540,1540,5221
20241118,171300,164861510,1540,1540,1540,1540,0
20241118,171200,164861510,1540,1540,1540,1540,0
20241118,171100,164861510,1540,1540,1540,1540,0
20241118,171000,164861510,1540,1540,1540,1540,0
20241118,170900,164861510,1540,1540,1540,1540,0
20241118,170800,164861510,1540,1540,1540,1540,0
20241118,170700,164861510,1540,1540,1540,1540,0
20241118,170600,164861510,1540,1540,1540,1540,0
20241118,170500,164861510,1540,1540,1540,1540,0
20241118,170400,164861510,1540,1540,1540,1540,0
20241118,170300,164861510,1540,1540,1540,1540,0
20241118,170200,164861510,1540,1540,1540,1540,0
20241118,170100,164861510,1540,1540,1540,1540,0
20241118,170000,164861510,1540,1540,1540,1540,0
20241118,165900,164861510,1540,1540,1540,1540,0
20241118,165800,164861510,1540,1540,1540,1540,0
20241118,165700,164861510,1540,1540,1540,1540,0
20241118,165600,164861510,1540,1540,1540,1540,0
20241118,165500,164861510,1540,1540,1540,1540,0
20241118,165400,164861510,1540,1540,1540,1540,0
20241118,165300,164861510,1540,1540,1540,1540,0
20241118,165200,164861510,1540,1540,1540,1540,0
20241118,165100,164861510,1540,1540,1540,1540,0
20241118,165000,164861510,1540,1540,1540,1540,0
20241118,164900,164861510,1540,1540,1540,1540,0
20241118,164800,164861510,1540,1540,1540,1540,0
20241118,164700,164861510,1540,1540,1540,1540,0
20241118,164600,164861510,1540,1540,1540,1540,0
20241118,164500,164861510,1540,1540,1540,1540,0
20241118,164400,164861510,1540,1540,1540,1540,5221
20241118,164300,164861510,1540,1540,1540,1540,0
20241118,164200,164861510,1540,1540,1540,1540,0
20241118,164100,164861510,1540,1540,1540,1540,0
20241118,164000,164861510,1540,1540,1540,1540,0
20241118,163900,164861510,1540,1540,1540,1540,0
20241118,163800,164861510,1540,1540,1540,1540,0
20241118,163700,164861510,1540,1540,1540,1540,0
20241118,163600,164861510,1540,1540,1540,1540,0
20241118,163500,164861510,1540,1540,1540,1540,0
20241118,163400,164861510,1540,1540,1540,1540,0
20241118,163300,164861510,1540,1540,1540,1540,0
20241118,163200,164861510,1540,1540,1540,1540,0
20241118,163100,164861510,1540,1540,1540,1540,0
20241118,163000,164861510,1540,1540,1540,1540,0
20241118,162900,164861510,1540,1540,1540,1540,0
20241118,162800,164861510,1540,1540,1540,1540,0
20241118,162700,164861510,1540,1540,1540,1540,0
20241118,162600,164861510,1540,1540,1540,1540,0
20241118,162500,164861510,1540,1540,1540,1540,0
20241118,162400,164861510,1540,1540,1540,1540,0
20241118,162300,164861510,1540,1540,1540,1540,0
20241118,162200,164861510,1540,1540,1540,1540,0
20241118,162100,164861510,1540,1540,1540,1540,0
20241118,162000,164861510,1540,1540,1540,1540,0
20241118,161900,164861510,1540,1540,1540,1540,0
20241118,161800,164861510,1540,1540,1540,1540,0
20241118,161700,164861510,1540,1540,1540,1540,0
20241118,161600,164861510,1540,1540,1540,1540,0
20241118,161500,164861510,1540,1540,1540,1540,0
20241118,161400,164861510,1540,1540,1540,1540,5221
20241118,161300,164861510,1540,1540,1540,1540,0
20241118,161200,164861510,1540,1540,1540,1540,0
20241118,161100,164861510,1540,1540,1540,1540,0
20241118,161000,164861510,1540,1540,1540,1540,0
20241118,160900,164861510,1540,1540,1540,1540,0
20241118,160800,164861510,1540,1540,1540,1540,0
20241118,160700,164861510,1540,1540,1540,1540,0
20241118,160600,164861510,1540,1540,1540,1540,0
20241118,160500,164861510,1540,1540,1540,1540,0
20241118,160400,164861510,1540,1540,1540,1540,0
20241118,160300,164861510,1540,1540,1540,1540,0
20241118,160200,164861510,1540,1540,1540,1540,0
20241118,160100,164861510,1540,1540,1540,1540,0
20241118,160000,164861510,1540,1540,1540,1540,0
20241118,155900,164861510,1540,1540,1540,1540,0
20241118,155800,164861510,1540,1540,1540,1540,0
20241118,155700,164861510,1540,1540,1540,1540,0
20241118,155600,164861510,1540,1540,1540,1540,0
20241118,155500,164861510,1540,1540,1540,1540,0
20241118,155400,164861510,1540,1540,1540,1540,0
20241118,155300,164861510,1540,1540,1540,1540,0
20241118,155200,164861510,1540,1540,1540,1540,0
20241118,155100,164861510,1540,1540,1540,1540,0
20241118,155000,164861510,1540,1540,1540,1540,0
20241118,154900,164861510,1540,1540,1540,1540,0
20241118,154800,164861510,1540,1540,1540,1540,0
20241118,154700,164861510,1540,1540,1540,1540,0
20241118,154600,164861510,1540,1540,1540,1540,0
20241118,154500,164861510,1540,1540,1540,1540,0
20241118,154400,164861510,1540,1540,1540,1540,5221
20241118,154300,164861510,1540,1540,1540,1540,0
20241118,154200,164861510,1540,1540,1540,1540,0
20241118,154100,164861510,1540,1540,1540,1540,0
20241118,154000,164861510,1540,1540,1540,1540,0
20241118,153900,164861510,1540,1540,1540,1540,0
20241118,153800,164861510,1540,1540,1540,1540,0
20241118,153700,164861510,1540,1540,1540,1540,0
20241118,153600,164861510,1540,1540,1540,1540,0
20241118,153500,164861510,1540,1540,1540,1540,0
20241118,153400,164861510,1540,1540,1540,1540,0
20241118,153300,164861510,1540,1540,1540,1540,0
20241118,153200,164861510,1540,1540,1540,1540,0
20241118,153100,164861510,1540,1540,1540,1540,0
20241118,153000,164861510,1540,1540,1540,1540,5221
20241118,152900,156821170,1530,1530,1530,1530,0
20241118,152800,156821170,1530,1530,1530,1530,0
20241118,152700,156821170,1530,1530,1530,1530,0
20241118,152600,156821170,1530,1530,1530,1530,0
20241118,152500,156821170,1530,1530,1530,1530,0
20241118,152400,156821170,1530,1530,1530,1530,0
20241118,152300,156821170,1530,1530,1530,1530,0
20241118,152200,156821170,1530,1530,1530,1530,0
20241118,152100,156821170,1530,1530,1530,1530,0
20241118,152000,156821170,1530,1530,1530,1530,0
20241118,151900,156821170,1530,1516,1530,1516,6400
20241118,151800,147065057,1524,1524,1524,1524,10
20241118,151700,147049817,1524,1524,1524,1524,0
20241118,151600,147049817,1524,1524,1524,1524,1
20241118,151500,147048293,1515,1515,1515,1515,0
20241118,151400,147048293,1515,1515,1515,1515,0
20241118,151300,147048293,1515,1515,1515,1515,2
20241118,151200,147045263,1525,1525,1525,1525,0
20241118,151100,147045263,1525,1521,1525,1521,2000
20241118,151000,143997635,1515,1515,1515,1515,0
20241118,150900,143997635,1515,1515,1515,1515,0
20241118,150800,143997635,1515,1519,1519,1515,200
20241118,150700,143694391,1525,1525,1525,1525,0
20241118,150600,143694391,1525,1525,1525,1525,0
20241118,150500,143694391,1525,1525,1525,1525,0
20241118,150400,143694391,1525,1525,1525,1525,0
20241118,150300,143694391,1525,1525,1525,1525,0
20241118,150200,143694391,1525,1525,1525,1525,0
20241118,150100,143694391,1525,1525,1525,1525,0
20241118,150000,143694391,1525,1525,1525,1525,0
20241118,145900,143694391,1525,1525,1525,1525,0
20241118,145800,143694391,1525,1525,1525,1525,0
20241118,145700,143694391,1525,1525,1525,1525,0
20241118,145600,143694391,1525,1525,1525,1525,0
20241118,145500,143694391,1525,1525,1525,1525,0
20241118,145400,143694391,1525,1525,1525,1525,0
20241118,145300,143694391,1525,1525,1525,1525,1
20241118,145200,143692866,1519,1520,1520,1519,108
20241118,145100,143528790,1521,1521,1521,1521,20
20241118,145000,143498370,1521,1521,1521,1521,0
20241118,144900,143498370,1521,1521,1521,1521,19
20241118,144800,143469471,1521,1521,1521,1521,0
20241118,144700,143469471,1521,1521,1521,1521,0
20241118,144600,143469471,1521,1521,1521,1521,5147
20241118,144500,135640884,1525,1525,1525,1525,0
20241118,144400,135640884,1525,1525,1525,1525,0
20241118,144300,135640884,1525,1525,1525,1525,4
20241118,144200,135634784,1525,1521,1525,1521,337
20241118,144100,135120985,1521,1521,1521,1521,0
20241118,144000,135120985,1521,1521,1521,1521,0
20241118,143900,135120985,1521,1521,1521,1520,2636
20241118,143800,131111631,1523,1523,1523,1523,0
20241118,143700,131111631,1523,1523,1523,1523,0
20241118,143600,131111631,1523,1523,1523,1523,5
20241118,143500,131104016,1524,1524,1524,1524,0
20241118,143400,131104016,1524,1524,1524,1524,0
20241118,143300,131104016,1524,1524,1524,1524,0
20241118,143200,131104016,1524,1524,1524,1524,155
20241118,143100,130867796,1523,1523,1523,1523,163
20241118,143000,130619547,1522,1522,1522,1522,0
20241118,142900,130619547,1522,1522,1522,1522,0
20241118,142800,130619547,1522,1522,1522,1522,0
20241118,142700,130619547,1522,1522,1522,1522,0
20241118,142600,130619547,1522,1522,1522,1522,48
20241118,142500,130546491,1522,1522,1522,1522,0
20241118,142400,130546491,1522,1522,1522,1522,0
20241118,142300,130546491,1522,1522,1522,1522,0
20241118,142200,130546491,1522,1522,1522,1522,0
20241118,142100,130546491,1522,1522,1522,1522,0
20241118,142000,130546491,1522,1522,1522,1522,0
20241118,141900,130546491,1522,1522,1522,1522,0
20241118,141800,130546491,1522,1522,1522,1522,2
20241118,141700,130543447,1521,1521,1521,1521,0
20241118,141600,130543447,1521,1521,1521,1521,0
20241118,141500,130543447,1521,1521,1521,1521,51
20241118,141400,130465876,1523,1523,1523,1523,0
20241118,141300,130465876,1523,1523,1523,1523,2
20241118,141200,130462830,1524,1524,1524,1524,0
20241118,141100,130462830,1524,1524,1524,1524,0
20241118,141000,130462830,1524,1524,1524,1524,0
20241118,140900,130462830,1524,1524,1524,1524,0
20241118,140800,130462830,1524,1524,1524,1524,0
20241118,140700,130462830,1524,1524,1524,1524,0
20241118,140600,130462830,1524,1524,1524,1524,0
20241118,140500,130462830,1524,1524,1524,1524,5
20241118,140400,130455210,1524,1524,1524,1524,0
20241118,140300,130455210,1524,1524,1524,1524,0
20241118,140200,130455210,1524,1524,1524,1524,0
20241118,140100,130455210,1524,1524,1524,1524,0
20241118,140000,130455210,1524,1524,1524,1524,0
20241118,135900,130455210,1524,1524,1524,1524,0
20241118,135800,130455210,1524,1524,1524,1524,0
20241118,135700,130455210,1524,1524,1524,1524,0
20241118,135600,130455210,1524,1524,1524,1524,0
20241118,135500,130455210,1524,1524,1524,1524,1000
20241118,135400,128931210,1521,1521,1521,1521,0
20241118,135300,128931210,1521,1521,1521,1521,0
20241118,135200,128931210,1521,1521,1521,1521,200
20241118,135100,128627010,1520,1520,1520,1520,2
20241118,135000,128623970,1526,1524,1526,1524,777
20241118,134900,127438916,1524,1524,1524,1524,0
20241118,134800,127438916,1524,1524,1524,1524,0
20241118,134700,127438916,1524,1523,1524,1523,140
20241118,134600,127225639,1523,1523,1523,1523,0
20241118,134500,127225639,1523,1522,1523,1522,2000
20241118,134400,124180033,1520,1520,1520,1520,0
20241118,134300,124180033,1520,1520,1520,1520,1
20241118,134200,124178513,1520,1520,1520,1520,70
20241118,134100,124072113,1520,1520,1520,1520,5
20241118,134000,124064513,1522,1522,1522,1522,0
20241118,133900,124064513,1522,1522,1522,1522,0
20241118,133800,124064513,1522,1522,1522,1522,1
20241118,133700,124062991,1522,1522,1522,1522,1
20241118,133600,124061469,1512,1512,1512,1512,0
20241118,133500,124061469,1512,1512,1512,1512,196
20241118,133400,123765117,1511,1511,1511,1511,0
20241118,133300,123765117,1511,1511,1511,1511,0
20241118,133200,123765117,1511,1511,1511,1511,0
20241118,133100,123765117,1511,1511,1511,1511,0
20241118,133000,123765117,1511,1511,1511,1511,0
20241118,132900,123765117,1511,1518,1518,1511,7000
20241118,132800,113176674,1525,1525,1525,1525,0
20241118,132700,113176674,1525,1525,1525,1525,190
20241118,132600,112886924,1525,1525,1525,1525,1
20241118,132500,112885399,1518,1518,1518,1518,0
20241118,132400,112885399,1518,1518,1518,1518,0
20241118,132300,112885399,1518,1518,1518,1518,0
20241118,132200,112885399,1518,1519,1519,1518,225
20241118,132100,112543742,1525,1525,1525,1525,0
20241118,132000,112543742,1525,1525,1525,1525,0
20241118,131900,112543742,1525,1525,1525,1525,0
20241118,131800,112543742,1525,1525,1525,1525,0
20241118,131700,112543742,1525,1525,1525,1525,0
20241118,131600,112543742,1525,1525,1525,1525,0
20241118,131500,112543742,1525,1525,1525,1525,0
20241118,131400,112543742,1525,1525,1525,1525,0
20241118,131300,112543742,1525,1525,1525,1525,0
20241118,131200,112543742,1525,1525,1525,1525,0
20241118,131100,112543742,1525,1525,1525,1525,0
20241118,131000,112543742,1525,1525,1525,1525,0
20241118,130900,112543742,1525,1525,1525,1525,0
20241118,130800,112543742,1525,1525,1525,1525,0
20241118,130700,112543742,1525,1523,1525,1523,1000
20241118,130600,111019488,1523,1523,1523,1523,4
20241118,130500,111013396,1518,1518,1518,1518,0
20241118,130400,111013396,1518,1518,1518,1518,0
20241118,130300,111013396,1518,1518,1518,1518,0
20241118,130200,111013396,1518,1518,1518,1518,0
20241118,130100,111013396,1518,1518,1518,1518,0
20241118,130000,111013396,1518,1518,1518,1518,0
20241118,125900,111013396,1518,1518,1518,1518,0
20241118,125800,111013396,1518,1518,1518,1518,0
20241118,125700,111013396,1518,1518,1518,1518,329
20241118,125600,110513974,1518,1518,1518,1518,0
20241118,125500,110513974,1518,1518,1518,1518,0
20241118,125400,110513974,1518,1518,1518,1518,1000
20241118,125300,108995974,1518,1518,1518,1518,200
20241118,125200,108692374,1519,1521,1521,1519,81
20241118,125100,108569314,1530,1529,1532,1529,1702
20241118,125000,105965285,1529,1528,1529,1528,1195
20241118,124900,104138881,1527,1525,1527,1525,2188
20241118,124800,100799600,1525,1524,1526,1524,935
20241118,124700,99373764,1524,1524,1524,1524,434
20241118,124600,98712348,1523,1522,1523,1522,249
20241118,124500,98333220,1520,1520,1520,1520,0
20241118,124400,98333220,1520,1520,1520,1520,0
20241118,124300,98333220,1520,1520,1520,1520,40
20241118,124200,98272420,1512,1512,1512,1512,0
20241118,124100,98272420,1512,1512,1512,1512,0
20241118,124000,98272420,1512,1518,1518,1512,2933
20241118,123900,93827032,1520,1522,1522,1520,3107
20241118,123800,89098408,1522,1521,1522,1520,117
20241118,123700,88920406,1520,1519,1520,1519,1524
20241118,123600,86604926,1520,1520,1520,1520,0
20241118,123500,86604926,1520,1520,1520,1520,0
20241118,123400,86604926,1520,1520,1520,1520,0
20241118,123300,86604926,1520,1520,1520,1520,3
20241118,123200,86600366,1520,1520,1520,1520,12
20241118,123100,86582126,1520,1520,1520,1520,0
20241118,123000,86582126,1520,1521,1521,1520,2188
20241118,122900,83256268,1521,1521,1521,1521,0
20241118,122800,83256268,1521,1521,1521,1521,2
20241118,122700,83253226,1524,1524,1524,1524,3
20241118,122600,83248654,1524,1524,1524,1524,10
20241118,122500,83233414,1524,1524,1524,1524,0
20241118,122400,83233414,1524,1524,1524,1524,0
20241118,122300,83233414,1524,1524,1524,1524,0
20241118,122200,83233414,1524,1524,1524,1524,0
20241118,122100,83233414,1524,1524,1524,1524,16
20241118,122000,83209030,1525,1525,1525,1525,0
20241118,121900,83209030,1525,1525,1525,1525,0
20241118,121800,83209030,1525,1525,1525,1525,0
20241118,121700,83209030,1525,1525,1525,1525,0
20241118,121600,83209030,1525,1525,1525,1525,0
20241118,121500,83209030,1525,1525,1525,1525,0
20241118,121400,83209030,1525,1525,1525,1525,0
20241118,121300,83209030,1525,1525,1525,1525,0
20241118,121200,83209030,1525,1525,1525,1525,3
20241118,121100,83204455,1525,1525,1525,1525,0
20241118,121000,83204455,1525,1525,1525,1525,0
20241118,120900,83204455,1525,1525,1525,1525,0
20241118,120800,83204455,1525,1525,1525,1525,0
20241118,120700,83204455,1525,1525,1525,1525,0
20241118,120600,83204455,1525,1525,1525,1525,0
20241118,120500,83204455,1525,1525,1525,1525,0
20241118,120400,83204455,1525,1525,1525,1525,31
20241118,120300,83157180,1525,1525,1525,1525,0
20241118,120200,83157180,1525,1525,1525,1525,0
20241118,120100,83157180,1525,1523,1525,1523,4034
20241118,120000,77005332,1525,1525,1525,1525,0
20241118,115900,77005332,1525,1525,1525,1525,0
20241118,115800,77005332,1525,1525,1525,1525,0
20241118,115700,77005332,1525,1524,1526,1521,4019
20241118,115600,70872407,1525,1526,1526,1525,24
20241118,115500,70835785,1526,1526,1526,1526,21
20241118,115400,70803739,1526,1518,1527,1518,9001
20241118,115300,57097369,1518,1518,1518,1518,0
20241118,115200,57097369,1518,1518,1518,1518,0
20241118,115100,57097369,1518,1518,1518,1518,0
20241118,115000,57097369,1518,1518,1518,1518,1
20241118,114900,57095851,1519,1519,1519,1519,0
20241118,114800,57095851,1519,1519,1519,1519,0
20241118,114700,57095851,1519,1519,1519,1519,0
20241118,114600,57095851,1519,1519,1519,1519,0
20241118,114500,57095851,1519,1519,1519,1519,1
20241118,114400,57094332,1520,1518,1520,1518,2
20241118,114300,57091294,1512,1512,1512,1512,8
20241118,114200,57079198,1512,1512,1512,1512,0
20241118,114100,57079198,1512,1512,1512,1512,0
20241118,114000,57079198,1512,1512,1512,1512,0
20241118,113900,57079198,1512,1512,1512,1512,0
20241118,113800,57079198,1512,1512,1512,1512,3000
20241118,113700,52543198,1512,1512,1512,1512,700
20241118,113600,51484798,1512,1513,1513,1512,3000
20241118,113500,46948085,1513,1513,1513,1513,0
20241118,113400,46948085,1513,1513,1513,1513,0
20241118,113300,46948085,1513,1513,1513,1513,0
20241118,113200,46948085,1513,1513,1513,1513,54
20241118,113100,46866383,1513,1513,1513,1513,0
20241118,113000,46866383,1513,1513,1513,1513,0
20241118,112900,46866383,1513,1513,1513,1513,0
20241118,112800,46866383,1513,1513,1513,1513,0
20241118,112700,46866383,1513,1513,1513,1513,0
20241118,112600,46866383,1513,1513,1513,1513,0
20241118,112500,46866383,1513,1513,1513,1513,0
20241118,112400,46866383,1513,1513,1513,1513,107
20241118,112300,46704492,1521,1521,1521,1521,0
20241118,112200,46704492,1521,1521,1521,1521,0
20241118,112100,46704492,1521,1521,1521,1521,0
20241118,112000,46704492,1521,1521,1521,1521,0
20241118,111900,46704492,1521,1523,1523,1512,385
20241118,111800,46121934,1524,1525,1525,1524,10
20241118,111700,46106687,1527,1527,1527,1527,0
20241118,111600,46106687,1527,1527,1527,1527,0
20241118,111500,46106687,1527,1527,1527,1527,100
20241118,111400,45953987,1527,1524,1527,1524,342
20241118,111300,45432541,1524,1524,1524,1524,0
20241118,111200,45432541,1524,1524,1524,1524,0
20241118,111100,45432541,1524,1524,1524,1524,0
20241118,111000,45432541,1524,1524,1524,1524,0
20241118,110900,45432541,1524,1524,1524,1524,0
20241118,110800,45432541,1524,1524,1524,1524,50
20241118,110700,45356341,1524,1513,1524,1513,2673
20241118,110600,41302718,1513,1513,1513,1513,0
20241118,110500,41302718,1513,1513,1513,1513,0
20241118,110400,41302718,1513,1513,1513,1513,0
20241118,110300,41302718,1513,1513,1513,1513,0
20241118,110200,41302718,1513,1513,1513,1513,0
20241118,110100,41302718,1513,1513,1513,1513,0
20241118,110000,41302718,1513,1513,1513,1513,5
20241118,105900,41295153,1510,1510,1510,1510,0
20241118,105800,41295153,1510,1510,1510,1510,0
20241118,105700,41295153,1510,1510,1510,1510,0
20241118,105600,41295153,1510,1510,1510,1510,0
20241118,105500,41295153,1510,1510,1510,1510,0
20241118,105400,41295153,1510,1510,1510,1510,0
20241118,105300,41295153,1510,1510,1510,1510,0
20241118,105200,41295153,1510,1510,1510,1510,660
20241118,105100,40298553,1510,1510,1510,1510,4
20241118,105000,40292513,1509,1509,1509,1509,20
20241118,104900,40262333,1509,1508,1509,1508,23
20241118,104800,40227637,1509,1509,1509,1509,5
20241118,104700,40220092,1509,1509,1509,1509,34
20241118,104600,40168786,1509,1509,1509,1509,18
20241118,104500,40141624,1509,1509,1509,1509,12
20241118,104400,40123516,1509,1509,1509,1509,0
20241118,104300,40123516,1509,1509,1509,1509,0
20241118,104200,40123516,1509,1509,1509,1509,46
20241118,104100,40054102,1509,1509,1509,1509,0
20241118,104000,40054102,1509,1509,1509,1509,0
20241118,103900,40054102,1509,1509,1509,1509,33
20241118,103800,40004305,1510,1508,1510,1508,407
20241118,103700,39390477,1509,1509,1509,1509,127
20241118,103600,39198834,1510,1510,1510,1510,0
20241118,103500,39198834,1510,1510,1510,1510,0
20241118,103400,39198834,1510,1510,1510,1510,0
20241118,103300,39198834,1510,1510,1510,1510,0
20241118,103200,39198834,1510,1510,1510,1510,0
20241118,103100,39198834,1510,1510,1510,1510,50
20241118,103000,39123334,1514,1514,1514,1514,250
20241118,102900,38744834,1514,1514,1514,1514,200
20241118,102800,38442034,1514,1514,1514,1514,50
20241118,102700,38366334,1514,1514,1514,1514,0
20241118,102600,38366334,1514,1514,1514,1514,0
20241118,102500,38366334,1514,1514,1514,1514,1
20241118,102400,38364820,1507,1507,1507,1507,0
20241118,102300,38364820,1507,1507,1507,1507,0
20241118,102200,38364820,1507,1509,1509,1507,764
20241118,102100,37212728,1509,1509,1509,1509,0
20241118,102000,37212728,1509,1509,1509,1509,0
20241118,101900,37212728,1509,1509,1509,1509,108
20241118,101800,37049756,1509,1509,1509,1509,0
20241118,101700,37049756,1509,1509,1509,1509,106
20241118,101600,36889802,1509,1509,1509,1509,0
20241118,101500,36889802,1509,1509,1509,1509,0
20241118,101400,36889802,1509,1509,1509,1509,0
20241118,101300,36889802,1509,1509,1509,1509,0
20241118,101200,36889802,1509,1509,1509,1509,0
20241118,101100,36889802,1509,1509,1509,1509,1
20241118,101000,36888293,1517,1517,1517,1517,12
20241118,100900,36870089,1517,1517,1517,1517,0
20241118,100800,36870089,1517,1517,1518,1517,159
20241118,100700,36628883,1517,1517,1517,1517,563
20241118,100600,35774812,1518,1518,1518,1518,0
20241118,100500,35774812,1518,1517,1518,1517,10
20241118,100400,35759640,1517,1517,1517,1517,0
20241118,100300,35759640,1517,1517,1517,1517,5
20241118,100200,35752055,1517,1517,1517,1517,1
20241118,100100,35750538,1517,1517,1517,1517,0
20241118,100000,35750538,1517,1517,1517,1517,0
20241118,095900,35750538,1517,1517,1517,1517,9
20241118,095800,35736885,1517,1517,1517,1517,1
20241118,095700,35735368,1517,1517,1517,1517,0
20241118,095600,35735368,1517,1517,1517,1517,0
20241118,095500,35735368,1517,1517,1517,1517,6
20241118,095400,35726266,1518,1518,1518,1518,0
20241118,095300,35726266,1518,1518,1518,1518,1958
20241118,095200,32754022,1518,1518,1518,1518,0
20241118,095100,32754022,1518,1518,1518,1518,0
20241118,095000,32754022,1518,1518,1518,1518,1245
20241118,094900,30864112,1518,1518,1518,1518,0
20241118,094800,30864112,1518,1523,1523,1518,58
20241118,094700,30775987,1523,1524,1524,1523,12
20241118,094600,30757710,1525,1525,1525,1525,7
20241118,094500,30747035,1518,1525,1525,1518,2657
20241118,094400,26713695,1525,1525,1525,1525,1753
20241118,094300,24040370,1525,1525,1525,1525,655
20241118,094200,23041495,1525,1525,1525,1525,386
20241118,094100,22452845,1525,1522,1525,1522,901
20241118,094000,21080598,1522,1522,1522,1522,0
20241118,093900,21080598,1522,1522,1522,1522,65
20241118,093800,20981668,1522,1522,1522,1522,500
20241118,093700,20220668,1522,1518,1522,1518,1152
20241118,093600,18469846,1518,1518,1518,1518,10
20241118,093500,18454666,1518,1518,1518,1518,0
20241118,093400,18454666,1518,1518,1518,1518,0
20241118,093300,18454666,1518,1518,1518,1518,0
20241118,093200,18454666,1518,1518,1518,1518,0
20241118,093100,18454666,1518,1518,1518,1518,5
20241118,093000,18447076,1518,1518,1518,1510,1447
20241118,092900,16261498,1519,1519,1519,1519,0
20241118,092800,16261498,1519,1519,1519,1519,0
20241118,092700,16261498,1519,1519,1519,1519,214
20241118,092600,15936432,1520,1516,1520,1516,2143
20241118,092500,12685673,1516,1516,1516,1516,0
20241118,092400,12685673,1516,1516,1516,1516,0
20241118,092300,12685673,1516,1516,1516,1516,45
20241118,092200,12617453,1516,1516,1516,1516,3
20241118,092100,12612905,1516,1517,1517,1516,31
20241118,092000,12565888,1516,1515,1516,1515,252
20241118,091900,12184090,1516,1518,1518,1516,450
20241118,091800,11501070,1519,1508,1519,1508,1318
20241118,091700,9511582,1518,1514,1518,1514,189
20241118,091600,9225232,1515,1515,1515,1515,4
20241118,091500,9219172,1515,1508,1515,1508,335
20241118,091400,8713257,1506,1506,1506,1506,33
20241118,091300,8663559,1507,1507,1507,1507,0
20241118,091200,8663559,1507,1507,1507,1507,43
20241118,091100,8598758,1507,1507,1507,1507,10
20241118,091000,8583688,1510,1510,1510,1510,0
20241118,090900,8583688,1510,1510,1510,1510,0
20241118,090800,8583688,1510,1509,1510,1509,700
20241118,090700,7526710,1509,1509,1509,1509,0
20241118,090600,7526710,1509,1509,1509,1487,42
20241118,090500,7463754,1510,1510,1510,1510,0
20241118,090400,7463754,1510,1510,1510,1510,0
20241118,090300,7463754,1510,1509,1510,1509,1325
20241118,090200,5463111,1509,1509,1509,1509,0
20241118,090100,5463111,1509,1509,1509,1509,3
20241118,090000,5458584,1510,1510,1510,1502,3615
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 204400 164861510 1540 1540 1540 1540 5221
3 20241118 204300 164861510 1540 1540 1540 1540 0
4 20241118 204200 164861510 1540 1540 1540 1540 0
5 20241118 204100 164861510 1540 1540 1540 1540 0
6 20241118 204000 164861510 1540 1540 1540 1540 0
7 20241118 203900 164861510 1540 1540 1540 1540 0
8 20241118 203800 164861510 1540 1540 1540 1540 0
9 20241118 203700 164861510 1540 1540 1540 1540 0
10 20241118 203600 164861510 1540 1540 1540 1540 0
11 20241118 203500 164861510 1540 1540 1540 1540 0
12 20241118 203400 164861510 1540 1540 1540 1540 0
13 20241118 203300 164861510 1540 1540 1540 1540 0
14 20241118 203200 164861510 1540 1540 1540 1540 0
15 20241118 203100 164861510 1540 1540 1540 1540 0
16 20241118 203000 164861510 1540 1540 1540 1540 0
17 20241118 202900 164861510 1540 1540 1540 1540 0
18 20241118 202800 164861510 1540 1540 1540 1540 0
19 20241118 202700 164861510 1540 1540 1540 1540 0
20 20241118 202600 164861510 1540 1540 1540 1540 0
21 20241118 202500 164861510 1540 1540 1540 1540 0
22 20241118 202400 164861510 1540 1540 1540 1540 0
23 20241118 202300 164861510 1540 1540 1540 1540 0
24 20241118 202200 164861510 1540 1540 1540 1540 0
25 20241118 202100 164861510 1540 1540 1540 1540 0
26 20241118 202000 164861510 1540 1540 1540 1540 0
27 20241118 201900 164861510 1540 1540 1540 1540 0
28 20241118 201800 164861510 1540 1540 1540 1540 0
29 20241118 201700 164861510 1540 1540 1540 1540 0
30 20241118 201600 164861510 1540 1540 1540 1540 0
31 20241118 201500 164861510 1540 1540 1540 1540 0
32 20241118 201400 164861510 1540 1540 1540 1540 5221
33 20241118 201300 164861510 1540 1540 1540 1540 0
34 20241118 201200 164861510 1540 1540 1540 1540 0
35 20241118 201100 164861510 1540 1540 1540 1540 0
36 20241118 201000 164861510 1540 1540 1540 1540 0
37 20241118 200900 164861510 1540 1540 1540 1540 0
38 20241118 200800 164861510 1540 1540 1540 1540 0
39 20241118 200700 164861510 1540 1540 1540 1540 0
40 20241118 200600 164861510 1540 1540 1540 1540 0
41 20241118 200500 164861510 1540 1540 1540 1540 0
42 20241118 200400 164861510 1540 1540 1540 1540 0
43 20241118 200300 164861510 1540 1540 1540 1540 0
44 20241118 200200 164861510 1540 1540 1540 1540 0
45 20241118 200100 164861510 1540 1540 1540 1540 0
46 20241118 200000 164861510 1540 1540 1540 1540 0
47 20241118 195900 164861510 1540 1540 1540 1540 0
48 20241118 195800 164861510 1540 1540 1540 1540 0
49 20241118 195700 164861510 1540 1540 1540 1540 0
50 20241118 195600 164861510 1540 1540 1540 1540 0
51 20241118 195500 164861510 1540 1540 1540 1540 0
52 20241118 195400 164861510 1540 1540 1540 1540 0
53 20241118 195300 164861510 1540 1540 1540 1540 0
54 20241118 195200 164861510 1540 1540 1540 1540 0
55 20241118 195100 164861510 1540 1540 1540 1540 0
56 20241118 195000 164861510 1540 1540 1540 1540 0
57 20241118 194900 164861510 1540 1540 1540 1540 0
58 20241118 194800 164861510 1540 1540 1540 1540 0
59 20241118 194700 164861510 1540 1540 1540 1540 0
60 20241118 194600 164861510 1540 1540 1540 1540 0
61 20241118 194500 164861510 1540 1540 1540 1540 0
62 20241118 194400 164861510 1540 1540 1540 1540 5221
63 20241118 194300 164861510 1540 1540 1540 1540 0
64 20241118 194200 164861510 1540 1540 1540 1540 0
65 20241118 194100 164861510 1540 1540 1540 1540 0
66 20241118 194000 164861510 1540 1540 1540 1540 0
67 20241118 193900 164861510 1540 1540 1540 1540 0
68 20241118 193800 164861510 1540 1540 1540 1540 0
69 20241118 193700 164861510 1540 1540 1540 1540 0
70 20241118 193600 164861510 1540 1540 1540 1540 0
71 20241118 193500 164861510 1540 1540 1540 1540 0
72 20241118 193400 164861510 1540 1540 1540 1540 0
73 20241118 193300 164861510 1540 1540 1540 1540 0
74 20241118 193200 164861510 1540 1540 1540 1540 0
75 20241118 193100 164861510 1540 1540 1540 1540 0
76 20241118 193000 164861510 1540 1540 1540 1540 0
77 20241118 192900 164861510 1540 1540 1540 1540 0
78 20241118 192800 164861510 1540 1540 1540 1540 0
79 20241118 192700 164861510 1540 1540 1540 1540 0
80 20241118 192600 164861510 1540 1540 1540 1540 0
81 20241118 192500 164861510 1540 1540 1540 1540 0
82 20241118 192400 164861510 1540 1540 1540 1540 0
83 20241118 192300 164861510 1540 1540 1540 1540 0
84 20241118 192200 164861510 1540 1540 1540 1540 0
85 20241118 192100 164861510 1540 1540 1540 1540 0
86 20241118 192000 164861510 1540 1540 1540 1540 0
87 20241118 191900 164861510 1540 1540 1540 1540 0
88 20241118 191800 164861510 1540 1540 1540 1540 0
89 20241118 191700 164861510 1540 1540 1540 1540 0
90 20241118 191600 164861510 1540 1540 1540 1540 0
91 20241118 191500 164861510 1540 1540 1540 1540 0
92 20241118 191400 164861510 1540 1540 1540 1540 5221
93 20241118 191300 164861510 1540 1540 1540 1540 0
94 20241118 191200 164861510 1540 1540 1540 1540 0
95 20241118 191100 164861510 1540 1540 1540 1540 0
96 20241118 191000 164861510 1540 1540 1540 1540 0
97 20241118 190900 164861510 1540 1540 1540 1540 0
98 20241118 190800 164861510 1540 1540 1540 1540 0
99 20241118 190700 164861510 1540 1540 1540 1540 0
100 20241118 190600 164861510 1540 1540 1540 1540 0
101 20241118 190500 164861510 1540 1540 1540 1540 0
102 20241118 190400 164861510 1540 1540 1540 1540 0
103 20241118 190300 164861510 1540 1540 1540 1540 0
104 20241118 190200 164861510 1540 1540 1540 1540 0
105 20241118 190100 164861510 1540 1540 1540 1540 0
106 20241118 190000 164861510 1540 1540 1540 1540 0
107 20241118 185900 164861510 1540 1540 1540 1540 0
108 20241118 185800 164861510 1540 1540 1540 1540 0
109 20241118 185700 164861510 1540 1540 1540 1540 0
110 20241118 185600 164861510 1540 1540 1540 1540 0
111 20241118 185500 164861510 1540 1540 1540 1540 0
112 20241118 185400 164861510 1540 1540 1540 1540 0
113 20241118 185300 164861510 1540 1540 1540 1540 0
114 20241118 185200 164861510 1540 1540 1540 1540 0
115 20241118 185100 164861510 1540 1540 1540 1540 0
116 20241118 185000 164861510 1540 1540 1540 1540 0
117 20241118 184900 164861510 1540 1540 1540 1540 0
118 20241118 184800 164861510 1540 1540 1540 1540 0
119 20241118 184700 164861510 1540 1540 1540 1540 0
120 20241118 184600 164861510 1540 1540 1540 1540 0
121 20241118 184500 164861510 1540 1540 1540 1540 0
122 20241118 184400 164861510 1540 1540 1540 1540 5221
123 20241118 184300 164861510 1540 1540 1540 1540 0
124 20241118 184200 164861510 1540 1540 1540 1540 0
125 20241118 184100 164861510 1540 1540 1540 1540 0
126 20241118 184000 164861510 1540 1540 1540 1540 0
127 20241118 183900 164861510 1540 1540 1540 1540 0
128 20241118 183800 164861510 1540 1540 1540 1540 0
129 20241118 183700 164861510 1540 1540 1540 1540 0
130 20241118 183600 164861510 1540 1540 1540 1540 0
131 20241118 183500 164861510 1540 1540 1540 1540 0
132 20241118 183400 164861510 1540 1540 1540 1540 0
133 20241118 183300 164861510 1540 1540 1540 1540 0
134 20241118 183200 164861510 1540 1540 1540 1540 0
135 20241118 183100 164861510 1540 1540 1540 1540 0
136 20241118 183000 164861510 1540 1540 1540 1540 0
137 20241118 182900 164861510 1540 1540 1540 1540 0
138 20241118 182800 164861510 1540 1540 1540 1540 0
139 20241118 182700 164861510 1540 1540 1540 1540 0
140 20241118 182600 164861510 1540 1540 1540 1540 0
141 20241118 182500 164861510 1540 1540 1540 1540 0
142 20241118 182400 164861510 1540 1540 1540 1540 0
143 20241118 182300 164861510 1540 1540 1540 1540 0
144 20241118 182200 164861510 1540 1540 1540 1540 0
145 20241118 182100 164861510 1540 1540 1540 1540 0
146 20241118 182000 164861510 1540 1540 1540 1540 0
147 20241118 181900 164861510 1540 1540 1540 1540 0
148 20241118 181800 164861510 1540 1540 1540 1540 0
149 20241118 181700 164861510 1540 1540 1540 1540 0
150 20241118 181600 164861510 1540 1540 1540 1540 0
151 20241118 181500 164861510 1540 1540 1540 1540 0
152 20241118 181400 164861510 1540 1540 1540 1540 5221
153 20241118 181300 164861510 1540 1540 1540 1540 0
154 20241118 181200 164861510 1540 1540 1540 1540 0
155 20241118 181100 164861510 1540 1540 1540 1540 0
156 20241118 181000 164861510 1540 1540 1540 1540 0
157 20241118 180900 164861510 1540 1540 1540 1540 0
158 20241118 180800 164861510 1540 1540 1540 1540 0
159 20241118 180700 164861510 1540 1540 1540 1540 0
160 20241118 180600 164861510 1540 1540 1540 1540 0
161 20241118 180500 164861510 1540 1540 1540 1540 0
162 20241118 180400 164861510 1540 1540 1540 1540 0
163 20241118 180300 164861510 1540 1540 1540 1540 0
164 20241118 180200 164861510 1540 1540 1540 1540 0
165 20241118 180100 164861510 1540 1540 1540 1540 0
166 20241118 180000 164861510 1540 1540 1540 1540 0
167 20241118 175900 164861510 1540 1540 1540 1540 0
168 20241118 175800 164861510 1540 1540 1540 1540 0
169 20241118 175700 164861510 1540 1540 1540 1540 0
170 20241118 175600 164861510 1540 1540 1540 1540 0
171 20241118 175500 164861510 1540 1540 1540 1540 0
172 20241118 175400 164861510 1540 1540 1540 1540 0
173 20241118 175300 164861510 1540 1540 1540 1540 0
174 20241118 175200 164861510 1540 1540 1540 1540 0
175 20241118 175100 164861510 1540 1540 1540 1540 0
176 20241118 175000 164861510 1540 1540 1540 1540 0
177 20241118 174900 164861510 1540 1540 1540 1540 0
178 20241118 174800 164861510 1540 1540 1540 1540 0
179 20241118 174700 164861510 1540 1540 1540 1540 0
180 20241118 174600 164861510 1540 1540 1540 1540 0
181 20241118 174500 164861510 1540 1540 1540 1540 0
182 20241118 174400 164861510 1540 1540 1540 1540 5221
183 20241118 174300 164861510 1540 1540 1540 1540 0
184 20241118 174200 164861510 1540 1540 1540 1540 0
185 20241118 174100 164861510 1540 1540 1540 1540 0
186 20241118 174000 164861510 1540 1540 1540 1540 0
187 20241118 173900 164861510 1540 1540 1540 1540 0
188 20241118 173800 164861510 1540 1540 1540 1540 0
189 20241118 173700 164861510 1540 1540 1540 1540 0
190 20241118 173600 164861510 1540 1540 1540 1540 0
191 20241118 173500 164861510 1540 1540 1540 1540 0
192 20241118 173400 164861510 1540 1540 1540 1540 0
193 20241118 173300 164861510 1540 1540 1540 1540 0
194 20241118 173200 164861510 1540 1540 1540 1540 0
195 20241118 173100 164861510 1540 1540 1540 1540 0
196 20241118 173000 164861510 1540 1540 1540 1540 0
197 20241118 172900 164861510 1540 1540 1540 1540 0
198 20241118 172800 164861510 1540 1540 1540 1540 0
199 20241118 172700 164861510 1540 1540 1540 1540 0
200 20241118 172600 164861510 1540 1540 1540 1540 0
201 20241118 172500 164861510 1540 1540 1540 1540 0
202 20241118 172400 164861510 1540 1540 1540 1540 0
203 20241118 172300 164861510 1540 1540 1540 1540 0
204 20241118 172200 164861510 1540 1540 1540 1540 0
205 20241118 172100 164861510 1540 1540 1540 1540 0
206 20241118 172000 164861510 1540 1540 1540 1540 0
207 20241118 171900 164861510 1540 1540 1540 1540 0
208 20241118 171800 164861510 1540 1540 1540 1540 0
209 20241118 171700 164861510 1540 1540 1540 1540 0
210 20241118 171600 164861510 1540 1540 1540 1540 0
211 20241118 171500 164861510 1540 1540 1540 1540 0
212 20241118 171400 164861510 1540 1540 1540 1540 5221
213 20241118 171300 164861510 1540 1540 1540 1540 0
214 20241118 171200 164861510 1540 1540 1540 1540 0
215 20241118 171100 164861510 1540 1540 1540 1540 0
216 20241118 171000 164861510 1540 1540 1540 1540 0
217 20241118 170900 164861510 1540 1540 1540 1540 0
218 20241118 170800 164861510 1540 1540 1540 1540 0
219 20241118 170700 164861510 1540 1540 1540 1540 0
220 20241118 170600 164861510 1540 1540 1540 1540 0
221 20241118 170500 164861510 1540 1540 1540 1540 0
222 20241118 170400 164861510 1540 1540 1540 1540 0
223 20241118 170300 164861510 1540 1540 1540 1540 0
224 20241118 170200 164861510 1540 1540 1540 1540 0
225 20241118 170100 164861510 1540 1540 1540 1540 0
226 20241118 170000 164861510 1540 1540 1540 1540 0
227 20241118 165900 164861510 1540 1540 1540 1540 0
228 20241118 165800 164861510 1540 1540 1540 1540 0
229 20241118 165700 164861510 1540 1540 1540 1540 0
230 20241118 165600 164861510 1540 1540 1540 1540 0
231 20241118 165500 164861510 1540 1540 1540 1540 0
232 20241118 165400 164861510 1540 1540 1540 1540 0
233 20241118 165300 164861510 1540 1540 1540 1540 0
234 20241118 165200 164861510 1540 1540 1540 1540 0
235 20241118 165100 164861510 1540 1540 1540 1540 0
236 20241118 165000 164861510 1540 1540 1540 1540 0
237 20241118 164900 164861510 1540 1540 1540 1540 0
238 20241118 164800 164861510 1540 1540 1540 1540 0
239 20241118 164700 164861510 1540 1540 1540 1540 0
240 20241118 164600 164861510 1540 1540 1540 1540 0
241 20241118 164500 164861510 1540 1540 1540 1540 0
242 20241118 164400 164861510 1540 1540 1540 1540 5221
243 20241118 164300 164861510 1540 1540 1540 1540 0
244 20241118 164200 164861510 1540 1540 1540 1540 0
245 20241118 164100 164861510 1540 1540 1540 1540 0
246 20241118 164000 164861510 1540 1540 1540 1540 0
247 20241118 163900 164861510 1540 1540 1540 1540 0
248 20241118 163800 164861510 1540 1540 1540 1540 0
249 20241118 163700 164861510 1540 1540 1540 1540 0
250 20241118 163600 164861510 1540 1540 1540 1540 0
251 20241118 163500 164861510 1540 1540 1540 1540 0
252 20241118 163400 164861510 1540 1540 1540 1540 0
253 20241118 163300 164861510 1540 1540 1540 1540 0
254 20241118 163200 164861510 1540 1540 1540 1540 0
255 20241118 163100 164861510 1540 1540 1540 1540 0
256 20241118 163000 164861510 1540 1540 1540 1540 0
257 20241118 162900 164861510 1540 1540 1540 1540 0
258 20241118 162800 164861510 1540 1540 1540 1540 0
259 20241118 162700 164861510 1540 1540 1540 1540 0
260 20241118 162600 164861510 1540 1540 1540 1540 0
261 20241118 162500 164861510 1540 1540 1540 1540 0
262 20241118 162400 164861510 1540 1540 1540 1540 0
263 20241118 162300 164861510 1540 1540 1540 1540 0
264 20241118 162200 164861510 1540 1540 1540 1540 0
265 20241118 162100 164861510 1540 1540 1540 1540 0
266 20241118 162000 164861510 1540 1540 1540 1540 0
267 20241118 161900 164861510 1540 1540 1540 1540 0
268 20241118 161800 164861510 1540 1540 1540 1540 0
269 20241118 161700 164861510 1540 1540 1540 1540 0
270 20241118 161600 164861510 1540 1540 1540 1540 0
271 20241118 161500 164861510 1540 1540 1540 1540 0
272 20241118 161400 164861510 1540 1540 1540 1540 5221
273 20241118 161300 164861510 1540 1540 1540 1540 0
274 20241118 161200 164861510 1540 1540 1540 1540 0
275 20241118 161100 164861510 1540 1540 1540 1540 0
276 20241118 161000 164861510 1540 1540 1540 1540 0
277 20241118 160900 164861510 1540 1540 1540 1540 0
278 20241118 160800 164861510 1540 1540 1540 1540 0
279 20241118 160700 164861510 1540 1540 1540 1540 0
280 20241118 160600 164861510 1540 1540 1540 1540 0
281 20241118 160500 164861510 1540 1540 1540 1540 0
282 20241118 160400 164861510 1540 1540 1540 1540 0
283 20241118 160300 164861510 1540 1540 1540 1540 0
284 20241118 160200 164861510 1540 1540 1540 1540 0
285 20241118 160100 164861510 1540 1540 1540 1540 0
286 20241118 160000 164861510 1540 1540 1540 1540 0
287 20241118 155900 164861510 1540 1540 1540 1540 0
288 20241118 155800 164861510 1540 1540 1540 1540 0
289 20241118 155700 164861510 1540 1540 1540 1540 0
290 20241118 155600 164861510 1540 1540 1540 1540 0
291 20241118 155500 164861510 1540 1540 1540 1540 0
292 20241118 155400 164861510 1540 1540 1540 1540 0
293 20241118 155300 164861510 1540 1540 1540 1540 0
294 20241118 155200 164861510 1540 1540 1540 1540 0
295 20241118 155100 164861510 1540 1540 1540 1540 0
296 20241118 155000 164861510 1540 1540 1540 1540 0
297 20241118 154900 164861510 1540 1540 1540 1540 0
298 20241118 154800 164861510 1540 1540 1540 1540 0
299 20241118 154700 164861510 1540 1540 1540 1540 0
300 20241118 154600 164861510 1540 1540 1540 1540 0
301 20241118 154500 164861510 1540 1540 1540 1540 0
302 20241118 154400 164861510 1540 1540 1540 1540 5221
303 20241118 154300 164861510 1540 1540 1540 1540 0
304 20241118 154200 164861510 1540 1540 1540 1540 0
305 20241118 154100 164861510 1540 1540 1540 1540 0
306 20241118 154000 164861510 1540 1540 1540 1540 0
307 20241118 153900 164861510 1540 1540 1540 1540 0
308 20241118 153800 164861510 1540 1540 1540 1540 0
309 20241118 153700 164861510 1540 1540 1540 1540 0
310 20241118 153600 164861510 1540 1540 1540 1540 0
311 20241118 153500 164861510 1540 1540 1540 1540 0
312 20241118 153400 164861510 1540 1540 1540 1540 0
313 20241118 153300 164861510 1540 1540 1540 1540 0
314 20241118 153200 164861510 1540 1540 1540 1540 0
315 20241118 153100 164861510 1540 1540 1540 1540 0
316 20241118 153000 164861510 1540 1540 1540 1540 5221
317 20241118 152900 156821170 1530 1530 1530 1530 0
318 20241118 152800 156821170 1530 1530 1530 1530 0
319 20241118 152700 156821170 1530 1530 1530 1530 0
320 20241118 152600 156821170 1530 1530 1530 1530 0
321 20241118 152500 156821170 1530 1530 1530 1530 0
322 20241118 152400 156821170 1530 1530 1530 1530 0
323 20241118 152300 156821170 1530 1530 1530 1530 0
324 20241118 152200 156821170 1530 1530 1530 1530 0
325 20241118 152100 156821170 1530 1530 1530 1530 0
326 20241118 152000 156821170 1530 1530 1530 1530 0
327 20241118 151900 156821170 1530 1516 1530 1516 6400
328 20241118 151800 147065057 1524 1524 1524 1524 10
329 20241118 151700 147049817 1524 1524 1524 1524 0
330 20241118 151600 147049817 1524 1524 1524 1524 1
331 20241118 151500 147048293 1515 1515 1515 1515 0
332 20241118 151400 147048293 1515 1515 1515 1515 0
333 20241118 151300 147048293 1515 1515 1515 1515 2
334 20241118 151200 147045263 1525 1525 1525 1525 0
335 20241118 151100 147045263 1525 1521 1525 1521 2000
336 20241118 151000 143997635 1515 1515 1515 1515 0
337 20241118 150900 143997635 1515 1515 1515 1515 0
338 20241118 150800 143997635 1515 1519 1519 1515 200
339 20241118 150700 143694391 1525 1525 1525 1525 0
340 20241118 150600 143694391 1525 1525 1525 1525 0
341 20241118 150500 143694391 1525 1525 1525 1525 0
342 20241118 150400 143694391 1525 1525 1525 1525 0
343 20241118 150300 143694391 1525 1525 1525 1525 0
344 20241118 150200 143694391 1525 1525 1525 1525 0
345 20241118 150100 143694391 1525 1525 1525 1525 0
346 20241118 150000 143694391 1525 1525 1525 1525 0
347 20241118 145900 143694391 1525 1525 1525 1525 0
348 20241118 145800 143694391 1525 1525 1525 1525 0
349 20241118 145700 143694391 1525 1525 1525 1525 0
350 20241118 145600 143694391 1525 1525 1525 1525 0
351 20241118 145500 143694391 1525 1525 1525 1525 0
352 20241118 145400 143694391 1525 1525 1525 1525 0
353 20241118 145300 143694391 1525 1525 1525 1525 1
354 20241118 145200 143692866 1519 1520 1520 1519 108
355 20241118 145100 143528790 1521 1521 1521 1521 20
356 20241118 145000 143498370 1521 1521 1521 1521 0
357 20241118 144900 143498370 1521 1521 1521 1521 19
358 20241118 144800 143469471 1521 1521 1521 1521 0
359 20241118 144700 143469471 1521 1521 1521 1521 0
360 20241118 144600 143469471 1521 1521 1521 1521 5147
361 20241118 144500 135640884 1525 1525 1525 1525 0
362 20241118 144400 135640884 1525 1525 1525 1525 0
363 20241118 144300 135640884 1525 1525 1525 1525 4
364 20241118 144200 135634784 1525 1521 1525 1521 337
365 20241118 144100 135120985 1521 1521 1521 1521 0
366 20241118 144000 135120985 1521 1521 1521 1521 0
367 20241118 143900 135120985 1521 1521 1521 1520 2636
368 20241118 143800 131111631 1523 1523 1523 1523 0
369 20241118 143700 131111631 1523 1523 1523 1523 0
370 20241118 143600 131111631 1523 1523 1523 1523 5
371 20241118 143500 131104016 1524 1524 1524 1524 0
372 20241118 143400 131104016 1524 1524 1524 1524 0
373 20241118 143300 131104016 1524 1524 1524 1524 0
374 20241118 143200 131104016 1524 1524 1524 1524 155
375 20241118 143100 130867796 1523 1523 1523 1523 163
376 20241118 143000 130619547 1522 1522 1522 1522 0
377 20241118 142900 130619547 1522 1522 1522 1522 0
378 20241118 142800 130619547 1522 1522 1522 1522 0
379 20241118 142700 130619547 1522 1522 1522 1522 0
380 20241118 142600 130619547 1522 1522 1522 1522 48
381 20241118 142500 130546491 1522 1522 1522 1522 0
382 20241118 142400 130546491 1522 1522 1522 1522 0
383 20241118 142300 130546491 1522 1522 1522 1522 0
384 20241118 142200 130546491 1522 1522 1522 1522 0
385 20241118 142100 130546491 1522 1522 1522 1522 0
386 20241118 142000 130546491 1522 1522 1522 1522 0
387 20241118 141900 130546491 1522 1522 1522 1522 0
388 20241118 141800 130546491 1522 1522 1522 1522 2
389 20241118 141700 130543447 1521 1521 1521 1521 0
390 20241118 141600 130543447 1521 1521 1521 1521 0
391 20241118 141500 130543447 1521 1521 1521 1521 51
392 20241118 141400 130465876 1523 1523 1523 1523 0
393 20241118 141300 130465876 1523 1523 1523 1523 2
394 20241118 141200 130462830 1524 1524 1524 1524 0
395 20241118 141100 130462830 1524 1524 1524 1524 0
396 20241118 141000 130462830 1524 1524 1524 1524 0
397 20241118 140900 130462830 1524 1524 1524 1524 0
398 20241118 140800 130462830 1524 1524 1524 1524 0
399 20241118 140700 130462830 1524 1524 1524 1524 0
400 20241118 140600 130462830 1524 1524 1524 1524 0
401 20241118 140500 130462830 1524 1524 1524 1524 5
402 20241118 140400 130455210 1524 1524 1524 1524 0
403 20241118 140300 130455210 1524 1524 1524 1524 0
404 20241118 140200 130455210 1524 1524 1524 1524 0
405 20241118 140100 130455210 1524 1524 1524 1524 0
406 20241118 140000 130455210 1524 1524 1524 1524 0
407 20241118 135900 130455210 1524 1524 1524 1524 0
408 20241118 135800 130455210 1524 1524 1524 1524 0
409 20241118 135700 130455210 1524 1524 1524 1524 0
410 20241118 135600 130455210 1524 1524 1524 1524 0
411 20241118 135500 130455210 1524 1524 1524 1524 1000
412 20241118 135400 128931210 1521 1521 1521 1521 0
413 20241118 135300 128931210 1521 1521 1521 1521 0
414 20241118 135200 128931210 1521 1521 1521 1521 200
415 20241118 135100 128627010 1520 1520 1520 1520 2
416 20241118 135000 128623970 1526 1524 1526 1524 777
417 20241118 134900 127438916 1524 1524 1524 1524 0
418 20241118 134800 127438916 1524 1524 1524 1524 0
419 20241118 134700 127438916 1524 1523 1524 1523 140
420 20241118 134600 127225639 1523 1523 1523 1523 0
421 20241118 134500 127225639 1523 1522 1523 1522 2000
422 20241118 134400 124180033 1520 1520 1520 1520 0
423 20241118 134300 124180033 1520 1520 1520 1520 1
424 20241118 134200 124178513 1520 1520 1520 1520 70
425 20241118 134100 124072113 1520 1520 1520 1520 5
426 20241118 134000 124064513 1522 1522 1522 1522 0
427 20241118 133900 124064513 1522 1522 1522 1522 0
428 20241118 133800 124064513 1522 1522 1522 1522 1
429 20241118 133700 124062991 1522 1522 1522 1522 1
430 20241118 133600 124061469 1512 1512 1512 1512 0
431 20241118 133500 124061469 1512 1512 1512 1512 196
432 20241118 133400 123765117 1511 1511 1511 1511 0
433 20241118 133300 123765117 1511 1511 1511 1511 0
434 20241118 133200 123765117 1511 1511 1511 1511 0
435 20241118 133100 123765117 1511 1511 1511 1511 0
436 20241118 133000 123765117 1511 1511 1511 1511 0
437 20241118 132900 123765117 1511 1518 1518 1511 7000
438 20241118 132800 113176674 1525 1525 1525 1525 0
439 20241118 132700 113176674 1525 1525 1525 1525 190
440 20241118 132600 112886924 1525 1525 1525 1525 1
441 20241118 132500 112885399 1518 1518 1518 1518 0
442 20241118 132400 112885399 1518 1518 1518 1518 0
443 20241118 132300 112885399 1518 1518 1518 1518 0
444 20241118 132200 112885399 1518 1519 1519 1518 225
445 20241118 132100 112543742 1525 1525 1525 1525 0
446 20241118 132000 112543742 1525 1525 1525 1525 0
447 20241118 131900 112543742 1525 1525 1525 1525 0
448 20241118 131800 112543742 1525 1525 1525 1525 0
449 20241118 131700 112543742 1525 1525 1525 1525 0
450 20241118 131600 112543742 1525 1525 1525 1525 0
451 20241118 131500 112543742 1525 1525 1525 1525 0
452 20241118 131400 112543742 1525 1525 1525 1525 0
453 20241118 131300 112543742 1525 1525 1525 1525 0
454 20241118 131200 112543742 1525 1525 1525 1525 0
455 20241118 131100 112543742 1525 1525 1525 1525 0
456 20241118 131000 112543742 1525 1525 1525 1525 0
457 20241118 130900 112543742 1525 1525 1525 1525 0
458 20241118 130800 112543742 1525 1525 1525 1525 0
459 20241118 130700 112543742 1525 1523 1525 1523 1000
460 20241118 130600 111019488 1523 1523 1523 1523 4
461 20241118 130500 111013396 1518 1518 1518 1518 0
462 20241118 130400 111013396 1518 1518 1518 1518 0
463 20241118 130300 111013396 1518 1518 1518 1518 0
464 20241118 130200 111013396 1518 1518 1518 1518 0
465 20241118 130100 111013396 1518 1518 1518 1518 0
466 20241118 130000 111013396 1518 1518 1518 1518 0
467 20241118 125900 111013396 1518 1518 1518 1518 0
468 20241118 125800 111013396 1518 1518 1518 1518 0
469 20241118 125700 111013396 1518 1518 1518 1518 329
470 20241118 125600 110513974 1518 1518 1518 1518 0
471 20241118 125500 110513974 1518 1518 1518 1518 0
472 20241118 125400 110513974 1518 1518 1518 1518 1000
473 20241118 125300 108995974 1518 1518 1518 1518 200
474 20241118 125200 108692374 1519 1521 1521 1519 81
475 20241118 125100 108569314 1530 1529 1532 1529 1702
476 20241118 125000 105965285 1529 1528 1529 1528 1195
477 20241118 124900 104138881 1527 1525 1527 1525 2188
478 20241118 124800 100799600 1525 1524 1526 1524 935
479 20241118 124700 99373764 1524 1524 1524 1524 434
480 20241118 124600 98712348 1523 1522 1523 1522 249
481 20241118 124500 98333220 1520 1520 1520 1520 0
482 20241118 124400 98333220 1520 1520 1520 1520 0
483 20241118 124300 98333220 1520 1520 1520 1520 40
484 20241118 124200 98272420 1512 1512 1512 1512 0
485 20241118 124100 98272420 1512 1512 1512 1512 0
486 20241118 124000 98272420 1512 1518 1518 1512 2933
487 20241118 123900 93827032 1520 1522 1522 1520 3107
488 20241118 123800 89098408 1522 1521 1522 1520 117
489 20241118 123700 88920406 1520 1519 1520 1519 1524
490 20241118 123600 86604926 1520 1520 1520 1520 0
491 20241118 123500 86604926 1520 1520 1520 1520 0
492 20241118 123400 86604926 1520 1520 1520 1520 0
493 20241118 123300 86604926 1520 1520 1520 1520 3
494 20241118 123200 86600366 1520 1520 1520 1520 12
495 20241118 123100 86582126 1520 1520 1520 1520 0
496 20241118 123000 86582126 1520 1521 1521 1520 2188
497 20241118 122900 83256268 1521 1521 1521 1521 0
498 20241118 122800 83256268 1521 1521 1521 1521 2
499 20241118 122700 83253226 1524 1524 1524 1524 3
500 20241118 122600 83248654 1524 1524 1524 1524 10
501 20241118 122500 83233414 1524 1524 1524 1524 0
502 20241118 122400 83233414 1524 1524 1524 1524 0
503 20241118 122300 83233414 1524 1524 1524 1524 0
504 20241118 122200 83233414 1524 1524 1524 1524 0
505 20241118 122100 83233414 1524 1524 1524 1524 16
506 20241118 122000 83209030 1525 1525 1525 1525 0
507 20241118 121900 83209030 1525 1525 1525 1525 0
508 20241118 121800 83209030 1525 1525 1525 1525 0
509 20241118 121700 83209030 1525 1525 1525 1525 0
510 20241118 121600 83209030 1525 1525 1525 1525 0
511 20241118 121500 83209030 1525 1525 1525 1525 0
512 20241118 121400 83209030 1525 1525 1525 1525 0
513 20241118 121300 83209030 1525 1525 1525 1525 0
514 20241118 121200 83209030 1525 1525 1525 1525 3
515 20241118 121100 83204455 1525 1525 1525 1525 0
516 20241118 121000 83204455 1525 1525 1525 1525 0
517 20241118 120900 83204455 1525 1525 1525 1525 0
518 20241118 120800 83204455 1525 1525 1525 1525 0
519 20241118 120700 83204455 1525 1525 1525 1525 0
520 20241118 120600 83204455 1525 1525 1525 1525 0
521 20241118 120500 83204455 1525 1525 1525 1525 0
522 20241118 120400 83204455 1525 1525 1525 1525 31
523 20241118 120300 83157180 1525 1525 1525 1525 0
524 20241118 120200 83157180 1525 1525 1525 1525 0
525 20241118 120100 83157180 1525 1523 1525 1523 4034
526 20241118 120000 77005332 1525 1525 1525 1525 0
527 20241118 115900 77005332 1525 1525 1525 1525 0
528 20241118 115800 77005332 1525 1525 1525 1525 0
529 20241118 115700 77005332 1525 1524 1526 1521 4019
530 20241118 115600 70872407 1525 1526 1526 1525 24
531 20241118 115500 70835785 1526 1526 1526 1526 21
532 20241118 115400 70803739 1526 1518 1527 1518 9001
533 20241118 115300 57097369 1518 1518 1518 1518 0
534 20241118 115200 57097369 1518 1518 1518 1518 0
535 20241118 115100 57097369 1518 1518 1518 1518 0
536 20241118 115000 57097369 1518 1518 1518 1518 1
537 20241118 114900 57095851 1519 1519 1519 1519 0
538 20241118 114800 57095851 1519 1519 1519 1519 0
539 20241118 114700 57095851 1519 1519 1519 1519 0
540 20241118 114600 57095851 1519 1519 1519 1519 0
541 20241118 114500 57095851 1519 1519 1519 1519 1
542 20241118 114400 57094332 1520 1518 1520 1518 2
543 20241118 114300 57091294 1512 1512 1512 1512 8
544 20241118 114200 57079198 1512 1512 1512 1512 0
545 20241118 114100 57079198 1512 1512 1512 1512 0
546 20241118 114000 57079198 1512 1512 1512 1512 0
547 20241118 113900 57079198 1512 1512 1512 1512 0
548 20241118 113800 57079198 1512 1512 1512 1512 3000
549 20241118 113700 52543198 1512 1512 1512 1512 700
550 20241118 113600 51484798 1512 1513 1513 1512 3000
551 20241118 113500 46948085 1513 1513 1513 1513 0
552 20241118 113400 46948085 1513 1513 1513 1513 0
553 20241118 113300 46948085 1513 1513 1513 1513 0
554 20241118 113200 46948085 1513 1513 1513 1513 54
555 20241118 113100 46866383 1513 1513 1513 1513 0
556 20241118 113000 46866383 1513 1513 1513 1513 0
557 20241118 112900 46866383 1513 1513 1513 1513 0
558 20241118 112800 46866383 1513 1513 1513 1513 0
559 20241118 112700 46866383 1513 1513 1513 1513 0
560 20241118 112600 46866383 1513 1513 1513 1513 0
561 20241118 112500 46866383 1513 1513 1513 1513 0
562 20241118 112400 46866383 1513 1513 1513 1513 107
563 20241118 112300 46704492 1521 1521 1521 1521 0
564 20241118 112200 46704492 1521 1521 1521 1521 0
565 20241118 112100 46704492 1521 1521 1521 1521 0
566 20241118 112000 46704492 1521 1521 1521 1521 0
567 20241118 111900 46704492 1521 1523 1523 1512 385
568 20241118 111800 46121934 1524 1525 1525 1524 10
569 20241118 111700 46106687 1527 1527 1527 1527 0
570 20241118 111600 46106687 1527 1527 1527 1527 0
571 20241118 111500 46106687 1527 1527 1527 1527 100
572 20241118 111400 45953987 1527 1524 1527 1524 342
573 20241118 111300 45432541 1524 1524 1524 1524 0
574 20241118 111200 45432541 1524 1524 1524 1524 0
575 20241118 111100 45432541 1524 1524 1524 1524 0
576 20241118 111000 45432541 1524 1524 1524 1524 0
577 20241118 110900 45432541 1524 1524 1524 1524 0
578 20241118 110800 45432541 1524 1524 1524 1524 50
579 20241118 110700 45356341 1524 1513 1524 1513 2673
580 20241118 110600 41302718 1513 1513 1513 1513 0
581 20241118 110500 41302718 1513 1513 1513 1513 0
582 20241118 110400 41302718 1513 1513 1513 1513 0
583 20241118 110300 41302718 1513 1513 1513 1513 0
584 20241118 110200 41302718 1513 1513 1513 1513 0
585 20241118 110100 41302718 1513 1513 1513 1513 0
586 20241118 110000 41302718 1513 1513 1513 1513 5
587 20241118 105900 41295153 1510 1510 1510 1510 0
588 20241118 105800 41295153 1510 1510 1510 1510 0
589 20241118 105700 41295153 1510 1510 1510 1510 0
590 20241118 105600 41295153 1510 1510 1510 1510 0
591 20241118 105500 41295153 1510 1510 1510 1510 0
592 20241118 105400 41295153 1510 1510 1510 1510 0
593 20241118 105300 41295153 1510 1510 1510 1510 0
594 20241118 105200 41295153 1510 1510 1510 1510 660
595 20241118 105100 40298553 1510 1510 1510 1510 4
596 20241118 105000 40292513 1509 1509 1509 1509 20
597 20241118 104900 40262333 1509 1508 1509 1508 23
598 20241118 104800 40227637 1509 1509 1509 1509 5
599 20241118 104700 40220092 1509 1509 1509 1509 34
600 20241118 104600 40168786 1509 1509 1509 1509 18
601 20241118 104500 40141624 1509 1509 1509 1509 12
602 20241118 104400 40123516 1509 1509 1509 1509 0
603 20241118 104300 40123516 1509 1509 1509 1509 0
604 20241118 104200 40123516 1509 1509 1509 1509 46
605 20241118 104100 40054102 1509 1509 1509 1509 0
606 20241118 104000 40054102 1509 1509 1509 1509 0
607 20241118 103900 40054102 1509 1509 1509 1509 33
608 20241118 103800 40004305 1510 1508 1510 1508 407
609 20241118 103700 39390477 1509 1509 1509 1509 127
610 20241118 103600 39198834 1510 1510 1510 1510 0
611 20241118 103500 39198834 1510 1510 1510 1510 0
612 20241118 103400 39198834 1510 1510 1510 1510 0
613 20241118 103300 39198834 1510 1510 1510 1510 0
614 20241118 103200 39198834 1510 1510 1510 1510 0
615 20241118 103100 39198834 1510 1510 1510 1510 50
616 20241118 103000 39123334 1514 1514 1514 1514 250
617 20241118 102900 38744834 1514 1514 1514 1514 200
618 20241118 102800 38442034 1514 1514 1514 1514 50
619 20241118 102700 38366334 1514 1514 1514 1514 0
620 20241118 102600 38366334 1514 1514 1514 1514 0
621 20241118 102500 38366334 1514 1514 1514 1514 1
622 20241118 102400 38364820 1507 1507 1507 1507 0
623 20241118 102300 38364820 1507 1507 1507 1507 0
624 20241118 102200 38364820 1507 1509 1509 1507 764
625 20241118 102100 37212728 1509 1509 1509 1509 0
626 20241118 102000 37212728 1509 1509 1509 1509 0
627 20241118 101900 37212728 1509 1509 1509 1509 108
628 20241118 101800 37049756 1509 1509 1509 1509 0
629 20241118 101700 37049756 1509 1509 1509 1509 106
630 20241118 101600 36889802 1509 1509 1509 1509 0
631 20241118 101500 36889802 1509 1509 1509 1509 0
632 20241118 101400 36889802 1509 1509 1509 1509 0
633 20241118 101300 36889802 1509 1509 1509 1509 0
634 20241118 101200 36889802 1509 1509 1509 1509 0
635 20241118 101100 36889802 1509 1509 1509 1509 1
636 20241118 101000 36888293 1517 1517 1517 1517 12
637 20241118 100900 36870089 1517 1517 1517 1517 0
638 20241118 100800 36870089 1517 1517 1518 1517 159
639 20241118 100700 36628883 1517 1517 1517 1517 563
640 20241118 100600 35774812 1518 1518 1518 1518 0
641 20241118 100500 35774812 1518 1517 1518 1517 10
642 20241118 100400 35759640 1517 1517 1517 1517 0
643 20241118 100300 35759640 1517 1517 1517 1517 5
644 20241118 100200 35752055 1517 1517 1517 1517 1
645 20241118 100100 35750538 1517 1517 1517 1517 0
646 20241118 100000 35750538 1517 1517 1517 1517 0
647 20241118 095900 35750538 1517 1517 1517 1517 9
648 20241118 095800 35736885 1517 1517 1517 1517 1
649 20241118 095700 35735368 1517 1517 1517 1517 0
650 20241118 095600 35735368 1517 1517 1517 1517 0
651 20241118 095500 35735368 1517 1517 1517 1517 6
652 20241118 095400 35726266 1518 1518 1518 1518 0
653 20241118 095300 35726266 1518 1518 1518 1518 1958
654 20241118 095200 32754022 1518 1518 1518 1518 0
655 20241118 095100 32754022 1518 1518 1518 1518 0
656 20241118 095000 32754022 1518 1518 1518 1518 1245
657 20241118 094900 30864112 1518 1518 1518 1518 0
658 20241118 094800 30864112 1518 1523 1523 1518 58
659 20241118 094700 30775987 1523 1524 1524 1523 12
660 20241118 094600 30757710 1525 1525 1525 1525 7
661 20241118 094500 30747035 1518 1525 1525 1518 2657
662 20241118 094400 26713695 1525 1525 1525 1525 1753
663 20241118 094300 24040370 1525 1525 1525 1525 655
664 20241118 094200 23041495 1525 1525 1525 1525 386
665 20241118 094100 22452845 1525 1522 1525 1522 901
666 20241118 094000 21080598 1522 1522 1522 1522 0
667 20241118 093900 21080598 1522 1522 1522 1522 65
668 20241118 093800 20981668 1522 1522 1522 1522 500
669 20241118 093700 20220668 1522 1518 1522 1518 1152
670 20241118 093600 18469846 1518 1518 1518 1518 10
671 20241118 093500 18454666 1518 1518 1518 1518 0
672 20241118 093400 18454666 1518 1518 1518 1518 0
673 20241118 093300 18454666 1518 1518 1518 1518 0
674 20241118 093200 18454666 1518 1518 1518 1518 0
675 20241118 093100 18454666 1518 1518 1518 1518 5
676 20241118 093000 18447076 1518 1518 1518 1510 1447
677 20241118 092900 16261498 1519 1519 1519 1519 0
678 20241118 092800 16261498 1519 1519 1519 1519 0
679 20241118 092700 16261498 1519 1519 1519 1519 214
680 20241118 092600 15936432 1520 1516 1520 1516 2143
681 20241118 092500 12685673 1516 1516 1516 1516 0
682 20241118 092400 12685673 1516 1516 1516 1516 0
683 20241118 092300 12685673 1516 1516 1516 1516 45
684 20241118 092200 12617453 1516 1516 1516 1516 3
685 20241118 092100 12612905 1516 1517 1517 1516 31
686 20241118 092000 12565888 1516 1515 1516 1515 252
687 20241118 091900 12184090 1516 1518 1518 1516 450
688 20241118 091800 11501070 1519 1508 1519 1508 1318
689 20241118 091700 9511582 1518 1514 1518 1514 189
690 20241118 091600 9225232 1515 1515 1515 1515 4
691 20241118 091500 9219172 1515 1508 1515 1508 335
692 20241118 091400 8713257 1506 1506 1506 1506 33
693 20241118 091300 8663559 1507 1507 1507 1507 0
694 20241118 091200 8663559 1507 1507 1507 1507 43
695 20241118 091100 8598758 1507 1507 1507 1507 10
696 20241118 091000 8583688 1510 1510 1510 1510 0
697 20241118 090900 8583688 1510 1510 1510 1510 0
698 20241118 090800 8583688 1510 1509 1510 1509 700
699 20241118 090700 7526710 1509 1509 1509 1509 0
700 20241118 090600 7526710 1509 1509 1509 1487 42
701 20241118 090500 7463754 1510 1510 1510 1510 0
702 20241118 090400 7463754 1510 1510 1510 1510 0
703 20241118 090300 7463754 1510 1509 1510 1509 1325
704 20241118 090200 5463111 1509 1509 1509 1509 0
705 20241118 090100 5463111 1509 1509 1509 1509 3
706 20241118 090000 5458584 1510 1510 1510 1502 3615