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

735
359090/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,735 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,211300,1137697808,1105,1105,1105,1105,15794
20241118,211200,1137697808,1105,1105,1105,1105,0
20241118,211100,1137697808,1105,1105,1105,1105,0
20241118,211000,1137697808,1105,1105,1105,1105,0
20241118,210900,1137697808,1105,1105,1105,1105,0
20241118,210800,1137697808,1105,1105,1105,1105,0
20241118,210700,1137697808,1105,1105,1105,1105,0
20241118,210600,1137697808,1105,1105,1105,1105,0
20241118,210500,1137697808,1105,1105,1105,1105,0
20241118,210400,1137697808,1105,1105,1105,1105,0
20241118,210300,1137697808,1105,1105,1105,1105,0
20241118,210200,1137697808,1105,1105,1105,1105,0
20241118,210100,1137697808,1105,1105,1105,1105,0
20241118,210000,1137697808,1105,1105,1105,1105,0
20241118,205900,1137697808,1105,1105,1105,1105,0
20241118,205800,1137697808,1105,1105,1105,1105,0
20241118,205700,1137697808,1105,1105,1105,1105,0
20241118,205600,1137697808,1105,1105,1105,1105,0
20241118,205500,1137697808,1105,1105,1105,1105,0
20241118,205400,1137697808,1105,1105,1105,1105,0
20241118,205300,1137697808,1105,1105,1105,1105,0
20241118,205200,1137697808,1105,1105,1105,1105,0
20241118,205100,1137697808,1105,1105,1105,1105,0
20241118,205000,1137697808,1105,1105,1105,1105,0
20241118,204900,1137697808,1105,1105,1105,1105,0
20241118,204800,1137697808,1105,1105,1105,1105,0
20241118,204700,1137697808,1105,1105,1105,1105,0
20241118,204600,1137697808,1105,1105,1105,1105,0
20241118,204500,1137697808,1105,1105,1105,1105,0
20241118,204400,1137697808,1105,1105,1105,1105,0
20241118,204300,1137697808,1105,1105,1105,1105,15794
20241118,204200,1137697808,1105,1105,1105,1105,0
20241118,204100,1137697808,1105,1105,1105,1105,0
20241118,204000,1137697808,1105,1105,1105,1105,0
20241118,203900,1137697808,1105,1105,1105,1105,0
20241118,203800,1137697808,1105,1105,1105,1105,0
20241118,203700,1137697808,1105,1105,1105,1105,0
20241118,203600,1137697808,1105,1105,1105,1105,0
20241118,203500,1137697808,1105,1105,1105,1105,0
20241118,203400,1137697808,1105,1105,1105,1105,0
20241118,203300,1137697808,1105,1105,1105,1105,0
20241118,203200,1137697808,1105,1105,1105,1105,0
20241118,203100,1137697808,1105,1105,1105,1105,0
20241118,203000,1137697808,1105,1105,1105,1105,0
20241118,202900,1137697808,1105,1105,1105,1105,0
20241118,202800,1137697808,1105,1105,1105,1105,0
20241118,202700,1137697808,1105,1105,1105,1105,0
20241118,202600,1137697808,1105,1105,1105,1105,0
20241118,202500,1137697808,1105,1105,1105,1105,0
20241118,202400,1137697808,1105,1105,1105,1105,0
20241118,202300,1137697808,1105,1105,1105,1105,0
20241118,202200,1137697808,1105,1105,1105,1105,0
20241118,202100,1137697808,1105,1105,1105,1105,0
20241118,202000,1137697808,1105,1105,1105,1105,0
20241118,201900,1137697808,1105,1105,1105,1105,0
20241118,201800,1137697808,1105,1105,1105,1105,0
20241118,201700,1137697808,1105,1105,1105,1105,0
20241118,201600,1137697808,1105,1105,1105,1105,0
20241118,201500,1137697808,1105,1105,1105,1105,0
20241118,201400,1137697808,1105,1105,1105,1105,0
20241118,201300,1137697808,1105,1105,1105,1105,15794
20241118,201200,1137697808,1105,1105,1105,1105,0
20241118,201100,1137697808,1105,1105,1105,1105,0
20241118,201000,1137697808,1105,1105,1105,1105,0
20241118,200900,1137697808,1105,1105,1105,1105,0
20241118,200800,1137697808,1105,1105,1105,1105,0
20241118,200700,1137697808,1105,1105,1105,1105,0
20241118,200600,1137697808,1105,1105,1105,1105,0
20241118,200500,1137697808,1105,1105,1105,1105,0
20241118,200400,1137697808,1105,1105,1105,1105,0
20241118,200300,1137697808,1105,1105,1105,1105,0
20241118,200200,1137697808,1105,1105,1105,1105,0
20241118,200100,1137697808,1105,1105,1105,1105,0
20241118,200000,1137697808,1105,1105,1105,1105,0
20241118,195900,1137697808,1105,1105,1105,1105,0
20241118,195800,1137697808,1105,1105,1105,1105,0
20241118,195700,1137697808,1105,1105,1105,1105,0
20241118,195600,1137697808,1105,1105,1105,1105,0
20241118,195500,1137697808,1105,1105,1105,1105,0
20241118,195400,1137697808,1105,1105,1105,1105,0
20241118,195300,1137697808,1105,1105,1105,1105,0
20241118,195200,1137697808,1105,1105,1105,1105,0
20241118,195100,1137697808,1105,1105,1105,1105,0
20241118,195000,1137697808,1105,1105,1105,1105,0
20241118,194900,1137697808,1105,1105,1105,1105,0
20241118,194800,1137697808,1105,1105,1105,1105,0
20241118,194700,1137697808,1105,1105,1105,1105,0
20241118,194600,1137697808,1105,1105,1105,1105,0
20241118,194500,1137697808,1105,1105,1105,1105,0
20241118,194400,1137697808,1105,1105,1105,1105,0
20241118,194300,1137697808,1105,1105,1105,1105,15794
20241118,194200,1137697808,1105,1105,1105,1105,0
20241118,194100,1137697808,1105,1105,1105,1105,0
20241118,194000,1137697808,1105,1105,1105,1105,0
20241118,193900,1137697808,1105,1105,1105,1105,0
20241118,193800,1137697808,1105,1105,1105,1105,0
20241118,193700,1137697808,1105,1105,1105,1105,0
20241118,193600,1137697808,1105,1105,1105,1105,0
20241118,193500,1137697808,1105,1105,1105,1105,0
20241118,193400,1137697808,1105,1105,1105,1105,0
20241118,193300,1137697808,1105,1105,1105,1105,0
20241118,193200,1137697808,1105,1105,1105,1105,0
20241118,193100,1137697808,1105,1105,1105,1105,0
20241118,193000,1137697808,1105,1105,1105,1105,0
20241118,192900,1137697808,1105,1105,1105,1105,0
20241118,192800,1137697808,1105,1105,1105,1105,0
20241118,192700,1137697808,1105,1105,1105,1105,0
20241118,192600,1137697808,1105,1105,1105,1105,0
20241118,192500,1137697808,1105,1105,1105,1105,0
20241118,192400,1137697808,1105,1105,1105,1105,0
20241118,192300,1137697808,1105,1105,1105,1105,0
20241118,192200,1137697808,1105,1105,1105,1105,0
20241118,192100,1137697808,1105,1105,1105,1105,0
20241118,192000,1137697808,1105,1105,1105,1105,0
20241118,191900,1137697808,1105,1105,1105,1105,0
20241118,191800,1137697808,1105,1105,1105,1105,0
20241118,191700,1137697808,1105,1105,1105,1105,0
20241118,191600,1137697808,1105,1105,1105,1105,0
20241118,191500,1137697808,1105,1105,1105,1105,0
20241118,191400,1137697808,1105,1105,1105,1105,0
20241118,191300,1137697808,1105,1105,1105,1105,15794
20241118,191200,1137697808,1105,1105,1105,1105,0
20241118,191100,1137697808,1105,1105,1105,1105,0
20241118,191000,1137697808,1105,1105,1105,1105,0
20241118,190900,1137697808,1105,1105,1105,1105,0
20241118,190800,1137697808,1105,1105,1105,1105,0
20241118,190700,1137697808,1105,1105,1105,1105,0
20241118,190600,1137697808,1105,1105,1105,1105,0
20241118,190500,1137697808,1105,1105,1105,1105,0
20241118,190400,1137697808,1105,1105,1105,1105,0
20241118,190300,1137697808,1105,1105,1105,1105,0
20241118,190200,1137697808,1105,1105,1105,1105,0
20241118,190100,1137697808,1105,1105,1105,1105,0
20241118,190000,1137697808,1105,1105,1105,1105,0
20241118,185900,1137697808,1105,1105,1105,1105,0
20241118,185800,1137697808,1105,1105,1105,1105,0
20241118,185700,1137697808,1105,1105,1105,1105,0
20241118,185600,1137697808,1105,1105,1105,1105,0
20241118,185500,1137697808,1105,1105,1105,1105,0
20241118,185400,1137697808,1105,1105,1105,1105,0
20241118,185300,1137697808,1105,1105,1105,1105,0
20241118,185200,1137697808,1105,1105,1105,1105,0
20241118,185100,1137697808,1105,1105,1105,1105,0
20241118,185000,1137697808,1105,1105,1105,1105,0
20241118,184900,1137697808,1105,1105,1105,1105,0
20241118,184800,1137697808,1105,1105,1105,1105,0
20241118,184700,1137697808,1105,1105,1105,1105,0
20241118,184600,1137697808,1105,1105,1105,1105,0
20241118,184500,1137697808,1105,1105,1105,1105,0
20241118,184400,1137697808,1105,1105,1105,1105,0
20241118,184300,1137697808,1105,1105,1105,1105,15794
20241118,184200,1137697808,1105,1105,1105,1105,0
20241118,184100,1137697808,1105,1105,1105,1105,0
20241118,184000,1137697808,1105,1105,1105,1105,0
20241118,183900,1137697808,1105,1105,1105,1105,0
20241118,183800,1137697808,1105,1105,1105,1105,0
20241118,183700,1137697808,1105,1105,1105,1105,0
20241118,183600,1137697808,1105,1105,1105,1105,0
20241118,183500,1137697808,1105,1105,1105,1105,0
20241118,183400,1137697808,1105,1105,1105,1105,0
20241118,183300,1137697808,1105,1105,1105,1105,0
20241118,183200,1137697808,1105,1105,1105,1105,0
20241118,183100,1137697808,1105,1105,1105,1105,0
20241118,183000,1137697808,1105,1105,1105,1105,0
20241118,182900,1137697808,1105,1105,1105,1105,0
20241118,182800,1137697808,1105,1105,1105,1105,0
20241118,182700,1137697808,1105,1105,1105,1105,0
20241118,182600,1137697808,1105,1105,1105,1105,0
20241118,182500,1137697808,1105,1105,1105,1105,0
20241118,182400,1137697808,1105,1105,1105,1105,0
20241118,182300,1137697808,1105,1105,1105,1105,0
20241118,182200,1137697808,1105,1105,1105,1105,0
20241118,182100,1137697808,1105,1105,1105,1105,0
20241118,182000,1137697808,1105,1105,1105,1105,0
20241118,181900,1137697808,1105,1105,1105,1105,0
20241118,181800,1137697808,1105,1105,1105,1105,0
20241118,181700,1137697808,1105,1105,1105,1105,0
20241118,181600,1137697808,1105,1105,1105,1105,0
20241118,181500,1137697808,1105,1105,1105,1105,0
20241118,181400,1137697808,1105,1105,1105,1105,0
20241118,181300,1137697808,1105,1105,1105,1105,15794
20241118,181200,1137697808,1105,1105,1105,1105,0
20241118,181100,1137697808,1105,1105,1105,1105,0
20241118,181000,1137697808,1105,1105,1105,1105,0
20241118,180900,1137697808,1105,1105,1105,1105,0
20241118,180800,1137697808,1105,1105,1105,1105,0
20241118,180700,1137697808,1105,1105,1105,1105,0
20241118,180600,1137697808,1105,1105,1105,1105,0
20241118,180500,1137697808,1105,1105,1105,1105,0
20241118,180400,1137697808,1105,1105,1105,1105,0
20241118,180300,1137697808,1105,1105,1105,1105,0
20241118,180200,1137697808,1105,1105,1105,1105,0
20241118,180100,1137697808,1105,1105,1105,1105,0
20241118,180000,1137697808,1105,1105,1105,1105,0
20241118,175900,1137697808,1105,1105,1105,1105,0
20241118,175800,1137697808,1105,1105,1105,1105,0
20241118,175700,1137697808,1105,1105,1105,1105,0
20241118,175600,1137697808,1105,1105,1105,1105,0
20241118,175500,1137697808,1105,1105,1105,1105,0
20241118,175400,1137697808,1105,1105,1105,1105,0
20241118,175300,1137697808,1105,1105,1105,1105,0
20241118,175200,1137697808,1105,1105,1105,1105,0
20241118,175100,1137697808,1105,1105,1105,1105,0
20241118,175000,1137697808,1105,1105,1105,1105,0
20241118,174900,1137697808,1105,1105,1105,1105,0
20241118,174800,1137697808,1105,1105,1105,1105,0
20241118,174700,1137697808,1105,1105,1105,1105,0
20241118,174600,1137697808,1105,1105,1105,1105,0
20241118,174500,1137697808,1105,1105,1105,1105,0
20241118,174400,1137697808,1105,1105,1105,1105,0
20241118,174300,1137697808,1105,1105,1105,1105,15794
20241118,174200,1137697808,1105,1105,1105,1105,0
20241118,174100,1137697808,1105,1105,1105,1105,0
20241118,174000,1137697808,1105,1105,1105,1105,0
20241118,173900,1137697808,1105,1105,1105,1105,0
20241118,173800,1137697808,1105,1105,1105,1105,0
20241118,173700,1137697808,1105,1105,1105,1105,0
20241118,173600,1137697808,1105,1105,1105,1105,0
20241118,173500,1137697808,1105,1105,1105,1105,0
20241118,173400,1137697808,1105,1105,1105,1105,0
20241118,173300,1137697808,1105,1105,1105,1105,0
20241118,173200,1137697808,1105,1105,1105,1105,0
20241118,173100,1137697808,1105,1105,1105,1105,0
20241118,173000,1137697808,1105,1105,1105,1105,0
20241118,172900,1137697808,1105,1105,1105,1105,0
20241118,172800,1137697808,1105,1105,1105,1105,0
20241118,172700,1137697808,1105,1105,1105,1105,0
20241118,172600,1137697808,1105,1105,1105,1105,0
20241118,172500,1137697808,1105,1105,1105,1105,0
20241118,172400,1137697808,1105,1105,1105,1105,0
20241118,172300,1137697808,1105,1105,1105,1105,0
20241118,172200,1137697808,1105,1105,1105,1105,0
20241118,172100,1137697808,1105,1105,1105,1105,0
20241118,172000,1137697808,1105,1105,1105,1105,0
20241118,171900,1137697808,1105,1105,1105,1105,0
20241118,171800,1137697808,1105,1105,1105,1105,0
20241118,171700,1137697808,1105,1105,1105,1105,0
20241118,171600,1137697808,1105,1105,1105,1105,0
20241118,171500,1137697808,1105,1105,1105,1105,0
20241118,171400,1137697808,1105,1105,1105,1105,0
20241118,171300,1137697808,1105,1105,1105,1105,15794
20241118,171200,1137697808,1105,1105,1105,1105,0
20241118,171100,1137697808,1105,1105,1105,1105,0
20241118,171000,1137697808,1105,1105,1105,1105,0
20241118,170900,1137697808,1105,1105,1105,1105,0
20241118,170800,1137697808,1105,1105,1105,1105,0
20241118,170700,1137697808,1105,1105,1105,1105,0
20241118,170600,1137697808,1105,1105,1105,1105,0
20241118,170500,1137697808,1105,1105,1105,1105,0
20241118,170400,1137697808,1105,1105,1105,1105,0
20241118,170300,1137697808,1105,1105,1105,1105,0
20241118,170200,1137697808,1105,1105,1105,1105,0
20241118,170100,1137697808,1105,1105,1105,1105,0
20241118,170000,1137697808,1105,1105,1105,1105,0
20241118,165900,1137697808,1105,1105,1105,1105,0
20241118,165800,1137697808,1105,1105,1105,1105,0
20241118,165700,1137697808,1105,1105,1105,1105,0
20241118,165600,1137697808,1105,1105,1105,1105,0
20241118,165500,1137697808,1105,1105,1105,1105,0
20241118,165400,1137697808,1105,1105,1105,1105,0
20241118,165300,1137697808,1105,1105,1105,1105,0
20241118,165200,1137697808,1105,1105,1105,1105,0
20241118,165100,1137697808,1105,1105,1105,1105,0
20241118,165000,1137697808,1105,1105,1105,1105,0
20241118,164900,1137697808,1105,1105,1105,1105,0
20241118,164800,1137697808,1105,1105,1105,1105,0
20241118,164700,1137697808,1105,1105,1105,1105,0
20241118,164600,1137697808,1105,1105,1105,1105,0
20241118,164500,1137697808,1105,1105,1105,1105,0
20241118,164400,1137697808,1105,1105,1105,1105,0
20241118,164300,1137697808,1105,1105,1105,1105,15794
20241118,164200,1137697808,1105,1105,1105,1105,0
20241118,164100,1137697808,1105,1105,1105,1105,0
20241118,164000,1137697808,1105,1105,1105,1105,0
20241118,163900,1137697808,1105,1105,1105,1105,0
20241118,163800,1137697808,1105,1105,1105,1105,0
20241118,163700,1137697808,1105,1105,1105,1105,0
20241118,163600,1137697808,1105,1105,1105,1105,0
20241118,163500,1137697808,1105,1105,1105,1105,0
20241118,163400,1137697808,1105,1105,1105,1105,0
20241118,163300,1137697808,1105,1105,1105,1105,0
20241118,163200,1137697808,1105,1105,1105,1105,0
20241118,163100,1137697808,1105,1105,1105,1105,0
20241118,163000,1137697808,1105,1105,1105,1105,0
20241118,162900,1137697808,1105,1105,1105,1105,0
20241118,162800,1137697808,1105,1105,1105,1105,0
20241118,162700,1137697808,1105,1105,1105,1105,0
20241118,162600,1137697808,1105,1105,1105,1105,0
20241118,162500,1137697808,1105,1105,1105,1105,0
20241118,162400,1137697808,1105,1105,1105,1105,0
20241118,162300,1137697808,1105,1105,1105,1105,0
20241118,162200,1137697808,1105,1105,1105,1105,0
20241118,162100,1137697808,1105,1105,1105,1105,0
20241118,162000,1137697808,1105,1105,1105,1105,0
20241118,161900,1137697808,1105,1105,1105,1105,0
20241118,161800,1137697808,1105,1105,1105,1105,0
20241118,161700,1137697808,1105,1105,1105,1105,0
20241118,161600,1137697808,1105,1105,1105,1105,0
20241118,161500,1137697808,1105,1105,1105,1105,0
20241118,161400,1137697808,1105,1105,1105,1105,0
20241118,161300,1137697808,1105,1105,1105,1105,15794
20241118,161200,1137697808,1105,1105,1105,1105,0
20241118,161100,1137697808,1105,1105,1105,1105,0
20241118,161000,1137697808,1105,1105,1105,1105,0
20241118,160900,1137697808,1105,1105,1105,1105,0
20241118,160800,1137697808,1105,1105,1105,1105,0
20241118,160700,1137697808,1105,1105,1105,1105,0
20241118,160600,1137697808,1105,1105,1105,1105,0
20241118,160500,1137697808,1105,1105,1105,1105,0
20241118,160400,1137697808,1105,1105,1105,1105,0
20241118,160300,1137697808,1105,1105,1105,1105,0
20241118,160200,1137697808,1105,1105,1105,1105,0
20241118,160100,1137697808,1105,1105,1105,1105,0
20241118,160000,1137697808,1105,1105,1105,1105,0
20241118,155900,1137697808,1105,1105,1105,1105,0
20241118,155800,1137697808,1105,1105,1105,1105,0
20241118,155700,1137697808,1105,1105,1105,1105,0
20241118,155600,1137697808,1105,1105,1105,1105,0
20241118,155500,1137697808,1105,1105,1105,1105,0
20241118,155400,1137697808,1105,1105,1105,1105,0
20241118,155300,1137697808,1105,1105,1105,1105,0
20241118,155200,1137697808,1105,1105,1105,1105,0
20241118,155100,1137697808,1105,1105,1105,1105,0
20241118,155000,1137697808,1105,1105,1105,1105,0
20241118,154900,1137697808,1105,1105,1105,1105,0
20241118,154800,1137697808,1105,1105,1105,1105,0
20241118,154700,1137697808,1105,1105,1105,1105,0
20241118,154600,1137697808,1105,1105,1105,1105,0
20241118,154500,1137697808,1105,1105,1105,1105,0
20241118,154400,1137697808,1105,1105,1105,1105,0
20241118,154300,1137697808,1105,1105,1105,1105,15794
20241118,154200,1137697808,1105,1105,1105,1105,0
20241118,154100,1137697808,1105,1105,1105,1105,0
20241118,154000,1137697808,1105,1105,1105,1105,0
20241118,153900,1137697808,1105,1105,1105,1105,0
20241118,153800,1137697808,1105,1105,1105,1105,0
20241118,153700,1137697808,1105,1105,1105,1105,0
20241118,153600,1137697808,1105,1105,1105,1105,0
20241118,153500,1137697808,1105,1105,1105,1105,0
20241118,153400,1137697808,1105,1105,1105,1105,0
20241118,153300,1137697808,1105,1105,1105,1105,0
20241118,153200,1137697808,1105,1105,1105,1105,0
20241118,153100,1137697808,1105,1105,1105,1105,0
20241118,153000,1137697808,1105,1105,1105,1105,15794
20241118,152900,1120245438,1104,1104,1104,1104,0
20241118,152800,1120245438,1104,1104,1104,1104,0
20241118,152700,1120245438,1104,1104,1104,1104,0
20241118,152600,1120245438,1104,1104,1104,1104,0
20241118,152500,1120245438,1104,1104,1104,1104,0
20241118,152400,1120245438,1104,1104,1104,1104,0
20241118,152300,1120245438,1104,1104,1104,1104,0
20241118,152200,1120245438,1104,1104,1104,1104,0
20241118,152100,1120245438,1104,1104,1104,1104,0
20241118,152000,1120245438,1104,1104,1104,1104,0
20241118,151900,1120245438,1104,1102,1105,1102,363
20241118,151800,1119845026,1105,1102,1105,1102,1806
20241118,151700,1117854796,1105,1105,1105,1105,1
20241118,151600,1117853691,1107,1107,1107,1107,0
20241118,151500,1117853691,1107,1107,1107,1107,0
20241118,151400,1117853691,1107,1107,1107,1107,0
20241118,151300,1117853691,1107,1103,1107,1103,40
20241118,151200,1117809518,1103,1101,1103,1101,6245
20241118,151100,1110930533,1102,1102,1102,1101,356
20241118,151000,1110538271,1101,1101,1101,1101,150
20241118,150900,1110373121,1101,1102,1102,1101,1616
20241118,150800,1108593903,1101,1103,1103,1101,109
20241118,150700,1108473716,1103,1103,1103,1103,2
20241118,150600,1108471510,1101,1101,1101,1101,0
20241118,150500,1108471510,1101,1101,1103,1101,4494
20241118,150400,1103523612,1101,1102,1103,1101,3326
20241118,150300,1099859225,1102,1102,1102,1102,6
20241118,150200,1099852613,1102,1103,1103,1102,219
20241118,150100,1099611059,1103,1102,1103,1102,508
20241118,150000,1099051241,1101,1093,1101,1093,2454
20241118,145900,1096353547,1099,1099,1099,1099,2
20241118,145800,1096351349,1092,1102,1102,1092,4010
20241118,145700,1091963932,1102,1102,1102,1102,0
20241118,145600,1091963932,1102,1097,1102,1096,3002
20241118,145500,1088673364,1097,1102,1102,1097,589
20241118,145400,1088024966,1103,1103,1103,1103,0
20241118,145300,1088024966,1103,1103,1103,1103,0
20241118,145200,1088024966,1103,1103,1103,1103,0
20241118,145100,1088024966,1103,1096,1103,1096,249
20241118,145000,1087752048,1101,1101,1101,1101,437
20241118,144900,1087270911,1102,1102,1102,1102,0
20241118,144800,1087270911,1102,1101,1102,1097,7319
20241118,144700,1079234269,1102,1102,1102,1102,54
20241118,144600,1079174761,1103,1104,1104,1103,134
20241118,144500,1079026826,1105,1105,1105,1105,0
20241118,144400,1079026826,1105,1105,1105,1105,3
20241118,144300,1079023511,1105,1105,1105,1105,3
20241118,144200,1079020196,1099,1105,1105,1099,89
20241118,144100,1078922379,1098,1103,1103,1098,4000
20241118,144000,1074519367,1103,1107,1107,1103,122
20241118,143900,1074384601,1107,1107,1107,1107,453
20241118,143800,1073883130,1108,1108,1108,1108,0
20241118,143700,1073883130,1108,1108,1108,1108,0
20241118,143600,1073883130,1108,1108,1108,1108,0
20241118,143500,1073883130,1108,1108,1108,1108,201
20241118,143400,1073660422,1108,1105,1108,1105,4503
20241118,143300,1068684598,1105,1105,1105,1105,0
20241118,143200,1068684598,1105,1102,1105,1102,2983
20241118,143100,1065395965,1102,1102,1102,1102,0
20241118,143000,1065395965,1102,1102,1102,1102,6
20241118,142900,1065389353,1102,1102,1102,1102,1000
20241118,142800,1064287353,1102,1102,1102,1102,2
20241118,142700,1064285149,1097,1104,1104,1097,1001
20241118,142600,1063186921,1104,1098,1104,1098,3
20241118,142500,1063183615,1104,1104,1104,1104,2
20241118,142400,1063181407,1102,1102,1102,1102,991
20241118,142300,1062089325,1104,1105,1105,1104,489
20241118,142200,1061548985,1105,1105,1105,1105,20
20241118,142100,1061526885,1105,1105,1105,1099,535
20241118,142000,1060938569,1105,1105,1105,1105,0
20241118,141900,1060938569,1105,1105,1105,1105,2
20241118,141800,1060936359,1099,1100,1105,1098,1616
20241118,141700,1059160861,1100,1100,1100,1100,450
20241118,141600,1058665861,1106,1106,1106,1106,0
20241118,141500,1058665861,1106,1106,1106,1106,0
20241118,141400,1058665861,1106,1106,1106,1106,78
20241118,141300,1058579593,1106,1106,1106,1106,0
20241118,141200,1058579593,1106,1106,1106,1106,2
20241118,141100,1058577381,1102,1102,1102,1102,168
20241118,141000,1058392245,1102,1102,1102,1102,1
20241118,140900,1058391143,1102,1095,1102,1095,2502
20241118,140800,1055651439,1095,1107,1107,1095,9290
20241118,140700,1045406894,1107,1107,1107,1107,454
20241118,140600,1044904316,1108,1108,1108,1108,0
20241118,140500,1044904316,1108,1108,1108,1108,0
20241118,140400,1044904316,1108,1108,1108,1108,1
20241118,140300,1044903208,1103,1103,1103,1103,886
20241118,140200,1043925950,1109,1109,1109,1109,0
20241118,140100,1043925950,1109,1109,1109,1109,0
20241118,140000,1043925950,1109,1109,1109,1109,2
20241118,135900,1043923732,1103,1109,1109,1103,130
20241118,135800,1043780162,1109,1108,1109,1108,32
20241118,135700,1043744704,1108,1108,1108,1108,459
20241118,135600,1043236132,1109,1109,1109,1109,0
20241118,135500,1043236132,1109,1109,1109,1109,222
20241118,135400,1042989934,1110,1110,1110,1110,2
20241118,135300,1042987714,1103,1109,1110,1103,1133
20241118,135200,1041731221,1110,1110,1110,1110,1
20241118,135100,1041730111,1110,1108,1110,1108,2454
20241118,135000,1039006960,1109,1109,1109,1109,0
20241118,134900,1039006960,1109,1109,1109,1109,0
20241118,134800,1039006960,1109,1105,1109,1105,505
20241118,134700,1038447327,1105,1105,1105,1105,2
20241118,134600,1038445117,1105,1105,1105,1105,69
20241118,134500,1038368872,1105,1105,1105,1105,0
20241118,134400,1038368872,1105,1105,1105,1105,45
20241118,134300,1038319147,1104,1105,1105,1104,1995
20241118,134200,1036115672,1105,1105,1105,1105,2
20241118,134100,1036113462,1103,1105,1105,1103,3
20241118,134000,1036110150,1105,1105,1110,1105,510
20241118,133900,1035545105,1105,1103,1105,1094,10204
20241118,133800,1024355029,1110,1110,1110,1110,0
20241118,133700,1024355029,1110,1108,1110,1108,10201
20241118,133600,1013040213,1109,1109,1109,1109,0
20241118,133500,1013040213,1109,1109,1109,1109,463
20241118,133400,1012526746,1108,1108,1109,1108,1150
20241118,133300,1011251806,1108,1106,1108,1105,2593
20241118,133200,1008383684,1105,1105,1105,1105,3005
20241118,133100,1005063159,1105,1105,1105,1105,0
20241118,133000,1005063159,1105,1105,1105,1105,0
20241118,132900,1005063159,1105,1100,1105,1100,52
20241118,132800,1005005949,1105,1105,1105,1105,0
20241118,132700,1005005949,1105,1105,1105,1105,1523
20241118,132600,1003323034,1105,1105,1105,1105,2
20241118,132500,1003320824,1103,1105,1105,1103,175
20241118,132400,1003127649,1105,1105,1105,1105,50
20241118,132300,1003072399,1106,1104,1106,1104,11248
20241118,132200,990640876,1104,1104,1104,1104,1000
20241118,132100,989536876,1104,1104,1104,1104,0
20241118,132000,989536876,1104,1104,1104,1104,400
20241118,131900,989095276,1104,1104,1104,1104,3123
20241118,131800,985647484,1105,1105,1105,1105,0
20241118,131700,985647484,1105,1098,1105,1098,1602
20241118,131600,983888474,1100,1105,1105,1100,1056
20241118,131500,982726624,1105,1101,1105,1100,872
20241118,131400,981766364,1101,1105,1106,1101,2040
20241118,131300,979516314,1106,1106,1106,1106,640
20241118,131200,978808474,1106,1106,1106,1101,1374
20241118,131100,977288950,1106,1106,1106,1106,0
20241118,131000,977288950,1106,1105,1106,1105,1883
20241118,130900,975207571,1104,1104,1104,1104,1362
20241118,130800,973703923,1101,1105,1105,1101,482
20241118,130700,973171957,1101,1105,1105,1101,94
20241118,130600,973068372,1102,1102,1102,1102,0
20241118,130500,973068372,1102,1102,1102,1102,139
20241118,130400,972915194,1105,1105,1105,1105,0
20241118,130300,972915194,1105,1105,1105,1105,454
20241118,130200,972413524,1105,1105,1105,1105,201
20241118,130100,972191419,1105,1105,1105,1105,2
20241118,130000,972189209,1098,1098,1098,1098,0
20241118,125900,972189209,1098,1098,1098,1098,599
20241118,125800,971531507,1098,1098,1098,1098,0
20241118,125700,971531507,1098,1098,1098,1098,0
20241118,125600,971531507,1098,1098,1098,1098,0
20241118,125500,971531507,1098,1098,1098,1098,0
20241118,125400,971531507,1098,1098,1106,1098,4946
20241118,125300,966073028,1105,1105,1105,1105,0
20241118,125200,966073028,1105,1103,1105,1103,70
20241118,125100,965995776,1103,1103,1103,1103,1000
20241118,125000,964892776,1103,1103,1103,1103,0
20241118,124900,964892776,1103,1103,1103,1103,2
20241118,124800,964890570,1098,1098,1098,1098,2028
20241118,124700,962663826,1103,1103,1103,1103,454
20241118,124600,962163064,1103,1103,1103,1103,0
20241118,124500,962163064,1103,1103,1103,1103,0
20241118,124400,962163064,1103,1103,1103,1103,0
20241118,124300,962163064,1103,1103,1103,1103,2
20241118,124200,962160858,1095,1095,1095,1095,4808
20241118,124100,956896098,1096,1097,1097,1096,347
20241118,124000,956515534,1104,1104,1104,1104,113
20241118,123900,956390782,1104,1104,1104,1104,1
20241118,123800,956389678,1105,1105,1105,1105,0
20241118,123700,956389678,1105,1105,1105,1105,1000
20241118,123600,955284678,1106,1103,1106,1103,2030
20241118,123500,953043564,1105,1103,1105,1102,952
20241118,123400,951993544,1104,1104,1104,1104,30
20241118,123300,951960424,1105,1105,1105,1105,0
20241118,123200,951960424,1105,1102,1105,1102,20
20241118,123100,951938362,1103,1103,1103,1103,454
20241118,123000,951437600,1104,1102,1104,1102,240
20241118,122900,951172698,1094,1094,1094,1094,28
20241118,122800,951142066,1104,1102,1104,1094,1092
20241118,122700,949937689,1104,1099,1104,1099,1400
20241118,122600,948395639,1093,1100,1100,1093,671
20241118,122500,947661076,1102,1103,1103,1094,606
20241118,122400,946996748,1104,1092,1104,1092,1235
20241118,122300,945640682,1092,1092,1092,1092,1010
20241118,122200,944537762,1092,1092,1092,1092,173
20241118,122100,944348846,1092,1092,1092,1092,163
20241118,122000,944170850,1093,1095,1095,1092,7751
20241118,121900,935694845,1097,1097,1097,1095,954
20241118,121800,934650207,1095,1095,1095,1095,0
20241118,121700,934650207,1095,1095,1095,1095,25
20241118,121600,934622832,1096,1098,1098,1096,741
20241118,121500,933809786,1101,1098,1108,1098,3253
20241118,121400,930225213,1100,1100,1100,1100,0
20241118,121300,930225213,1100,1096,1100,1096,456
20241118,121200,929725429,1097,1097,1097,1097,2863
20241118,121100,926584718,1099,1100,1100,1098,130
20241118,121000,926441901,1100,1100,1100,1100,0
20241118,120900,926441901,1100,1100,1100,1100,45
20241118,120800,926392401,1101,1097,1101,1094,6289
20241118,120700,919501252,1098,1100,1100,1098,201
20241118,120600,919280154,1103,1103,1103,1103,1
20241118,120500,919279051,1103,1103,1103,1103,0
20241118,120400,919279051,1103,1103,1103,1103,9
20241118,120300,919269124,1104,1104,1104,1104,2
20241118,120200,919266916,1097,1097,1097,1097,2134
20241118,120100,916925918,1106,1106,1106,1097,338
20241118,120000,916555036,1099,1099,1099,1099,615
20241118,115900,915879151,1109,1098,1109,1098,459
20241118,115800,915370613,1100,1100,1100,1100,557
20241118,115700,914757913,1100,1106,1106,1100,119
20241118,115600,914626389,1106,1106,1106,1106,400
20241118,115500,914183989,1106,1106,1106,1106,302
20241118,115400,913849977,1108,1108,1108,1108,0
20241118,115300,913849977,1108,1103,1109,1103,910
20241118,115200,912842442,1100,1098,1100,1098,470
20241118,115100,912326336,1098,1099,1099,1098,1485
20241118,115000,910695645,1100,1101,1101,1099,7849
20241118,114900,902061026,1101,1105,1105,1101,3820
20241118,114800,897853917,1103,1104,1105,1103,949
20241118,114700,896807163,1104,1103,1104,1103,2249
20241118,114600,894325267,1104,1104,1104,1104,895
20241118,114500,893337187,1105,1105,1105,1105,0
20241118,114400,893337187,1105,1105,1105,1105,67
20241118,114300,893263152,1105,1105,1105,1105,560
20241118,114200,892644352,1102,1102,1102,1102,1000
20241118,114100,891542352,1102,1102,1102,1102,826
20241118,114000,890632100,1102,1102,1102,1102,1223
20241118,113900,889284354,1101,1104,1107,1101,5450
20241118,113800,883278835,1108,1108,1108,1108,3
20241118,113700,883275511,1105,1109,1109,1105,419
20241118,113600,882810916,1109,1109,1109,1109,0
20241118,113500,882810916,1109,1109,1109,1109,435
20241118,113400,882328501,1105,1110,1110,1105,1150
20241118,113300,881057746,1106,1106,1106,1106,180
20241118,113200,880858666,1111,1111,1111,1111,3
20241118,113100,880855333,1105,1105,1105,1105,138
20241118,113000,880702843,1105,1103,1105,1103,443
20241118,112900,880214208,1103,1103,1105,1103,3667
20241118,112800,876168558,1104,1104,1104,1104,0
20241118,112700,876168558,1104,1104,1104,1104,1404
20241118,112600,874618542,1104,1104,1104,1103,10892
20241118,112500,862594681,1105,1107,1107,1105,8556
20241118,112400,853133291,1107,1107,1107,1106,2728
20241118,112300,850113895,1107,1107,1107,1107,769
20241118,112200,849262612,1109,1109,1109,1109,0
20241118,112100,849262612,1109,1110,1110,1109,141
20241118,112000,849106239,1110,1108,1110,1105,2300
20241118,111900,846562506,1106,1106,1109,1106,1207
20241118,111800,845227165,1110,1110,1110,1110,0
20241118,111700,845227165,1110,1110,1110,1110,0
20241118,111600,845227165,1110,1110,1110,1110,91
20241118,111500,845126155,1110,1105,1110,1105,3184
20241118,111400,841607820,1106,1110,1111,1106,623
20241118,111300,840918358,1112,1112,1112,1112,2823
20241118,111200,837779182,1113,1112,1113,1112,238
20241118,111100,837514523,1113,1106,1113,1106,684
20241118,111000,836753239,1106,1113,1113,1106,5731
20241118,110900,830404029,1113,1112,1113,1109,2518
20241118,110800,827608640,1113,1113,1113,1113,8
20241118,110700,827599736,1114,1114,1114,1114,226
20241118,110600,827347972,1114,1114,1114,1113,1740
20241118,110500,825410981,1113,1114,1114,1113,1233
20241118,110400,824038651,1113,1113,1113,1113,3067
20241118,110300,820625080,1113,1113,1113,1113,1337
20241118,110200,819136999,1113,1112,1113,1112,3951
20241118,110100,814743486,1112,1110,1112,1110,727
20241118,110000,813935262,1112,1112,1112,1110,834
20241118,105900,813009394,1112,1112,1112,1112,228
20241118,105800,812755858,1112,1111,1112,1111,318
20241118,105700,812402297,1112,1110,1112,1108,1404
20241118,105600,810844387,1112,1112,1113,1112,2975
20241118,105500,807534417,1112,1111,1112,1111,681
20241118,105400,806777148,1107,1111,1111,1107,114
20241118,105300,806650694,1112,1112,1113,1112,6078
20241118,105200,799890655,1112,1109,1112,1105,1967
20241118,105100,797707294,1110,1105,1110,1105,697
20241118,105000,796934257,1109,1108,1109,1108,1776
20241118,104900,794965889,1108,1105,1108,1105,525
20241118,104800,794384411,1104,1107,1108,1104,531
20241118,104700,793796596,1107,1107,1107,1104,895
20241118,104600,792805834,1107,1107,1107,1107,335
20241118,104500,792434989,1107,1107,1107,1107,42
20241118,104400,792388495,1107,1108,1108,1107,2877
20241118,104300,789201250,1107,1107,1107,1107,2000
20241118,104200,786987250,1103,1108,1108,1103,2531
20241118,104100,784185083,1108,1107,1108,1103,945
20241118,104000,783141019,1107,1106,1107,1106,4406
20241118,103900,778266477,1102,1105,1106,1102,698
20241118,103800,777494787,1105,1105,1105,1105,1064
20241118,103700,776319067,1105,1103,1105,1103,1476
20241118,103600,774691017,1103,1103,1103,1103,3
20241118,103500,774687708,1101,1101,1101,1101,280
20241118,103400,774379428,1101,1101,1101,1101,845
20241118,103300,773449083,1103,1105,1105,1103,3329
20241118,103200,769774873,1104,1105,1105,1104,304
20241118,103100,769439255,1103,1103,1103,1103,0
20241118,103000,769439255,1103,1105,1105,1103,308
20241118,102900,769098954,1106,1106,1107,1106,4808
20241118,102800,763781305,1106,1105,1106,1105,956
20241118,102700,762724170,1104,1103,1104,1103,2820
20241118,102600,759613493,1103,1100,1103,1100,1583
20241118,102500,757869413,1102,1102,1102,1102,100
20241118,102400,757759213,1102,1102,1102,1102,561
20241118,102300,757140991,1102,1097,1102,1097,3012
20241118,102200,753826732,1097,1100,1100,1095,1255
20241118,102100,752450461,1096,1100,1100,1096,1482
20241118,102000,750824669,1100,1100,1100,1100,42
20241118,101900,750778469,1096,1098,1098,1096,5338
20241118,101800,744923902,1100,1100,1100,1100,1574
20241118,101700,743192502,1104,1104,1104,1104,1
20241118,101600,743191398,1100,1100,1100,1100,100
20241118,101500,743081398,1105,1104,1105,1104,1506
20241118,101400,741418385,1104,1100,1104,1100,1800
20241118,101300,739438033,1100,1104,1104,1098,2764
20241118,101200,736396432,1104,1104,1104,1104,1
20241118,101100,736395328,1104,1099,1104,1098,1504
20241118,101000,734741179,1103,1102,1103,1100,2163
20241118,100900,732357956,1103,1103,1103,1102,71
20241118,100800,732279669,1102,1102,1102,1098,412
20241118,100700,731825681,1102,1103,1104,1097,1621
20241118,100600,730039665,1100,1102,1103,1100,4774
20241118,100500,724781078,1100,1100,1102,1100,891
20241118,100400,723800617,1098,1100,1101,1098,43
20241118,100300,723753317,1100,1100,1100,1096,1119
20241118,100200,722526329,1100,1100,1100,1100,1400
20241118,100100,720986329,1100,1100,1100,1100,6
20241118,100000,720979729,1100,1097,1100,1097,194
20241118,095900,720766908,1100,1100,1100,1100,252
20241118,095800,720489708,1099,1099,1099,1099,558
20241118,095700,719876466,1100,1099,1100,1099,2689
20241118,095600,716920105,1099,1095,1099,1095,297
20241118,095500,716593890,1099,1099,1099,1099,8
20241118,095400,716585098,1099,1095,1099,1095,2327
20241118,095300,714034284,1095,1090,1096,1090,659
20241118,095200,713314434,1096,1096,1096,1096,0
20241118,095100,713314434,1096,1094,1096,1094,478
20241118,095000,712791236,1094,1090,1096,1089,2870
20241118,094900,709662584,1096,1097,1097,1096,52
20241118,094800,709605576,1097,1095,1097,1092,3204
20241118,094700,706100669,1097,1090,1097,1086,10704
20241118,094600,694424562,1089,1089,1089,1089,435
20241118,094500,693950847,1089,1082,1089,1082,39
20241118,094400,693908628,1081,1083,1092,1080,7851
20241118,094300,685402533,1078,1079,1079,1078,5864
20241118,094200,679080125,1079,1082,1082,1076,289
20241118,094100,678767583,1078,1095,1099,1075,107557
20241118,094000,562658768,1102,1097,1102,1095,14651
20241118,093900,546604687,1096,1096,1096,1096,1
20241118,093800,546603591,1103,1102,1103,1096,8786
20241118,093700,536967108,1102,1095,1103,1094,12248
20241118,093600,523498796,1097,1097,1097,1097,60
20241118,093500,523432976,1087,1098,1098,1087,5232
20241118,093400,517718530,1098,1097,1098,1096,803
20241118,093300,516837638,1092,1092,1092,1092,16
20241118,093200,516820166,1091,1094,1098,1088,5051
20241118,093100,511311487,1095,1095,1095,1094,400
20241118,093000,510873490,1096,1093,1096,1093,1209
20241118,092900,509552047,1097,1094,1098,1093,272
20241118,092800,509254256,1093,1098,1098,1092,1091
20241118,092700,508062074,1096,1099,1100,1094,1038
20241118,092600,506920400,1099,1099,1099,1099,30
20241118,092500,506887430,1100,1099,1100,1099,219
20241118,092400,506646731,1099,1092,1099,1091,79
20241118,092300,506560375,1091,1092,1092,1091,528
20241118,092200,505984299,1090,1097,1100,1090,3653
20241118,092100,501975448,1097,1094,1097,1094,701
20241118,092000,501207329,1095,1095,1095,1091,3732
20241118,091900,497131125,1095,1090,1095,1090,3638
20241118,091800,493160470,1091,1090,1091,1089,721
20241118,091700,492374216,1090,1085,1090,1084,8639
20241118,091600,482992059,1084,1084,1085,1081,2707
20241118,091500,480056112,1085,1075,1085,1075,2067
20241118,091400,477826077,1085,1085,1085,1075,2805
20241118,091300,474790347,1079,1076,1085,1070,16493
20241118,091200,457039727,1087,1091,1094,1070,51507
20241118,091100,401160752,1091,1092,1094,1091,12939
20241118,091000,387034458,1095,1101,1101,1092,16947
20241118,090900,368464315,1101,1100,1101,1092,6572
20241118,090800,361274712,1092,1101,1101,1092,7225
20241118,090700,353349660,1111,1110,1113,1100,6375
20241118,090600,346307243,1112,1105,1115,1105,4332
20241118,090500,341514169,1100,1100,1116,1089,9141
20241118,090400,331408387,1100,1087,1100,1081,16374
20241118,090300,313548973,1086,1111,1111,1084,59142
20241118,090200,248558933,1110,1129,1129,1110,32255
20241118,090100,212583143,1118,1105,1154,1105,134674
20241118,090000,60193271,1108,1078,1118,1078,54656
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 211300 1137697808 1105 1105 1105 1105 15794
3 20241118 211200 1137697808 1105 1105 1105 1105 0
4 20241118 211100 1137697808 1105 1105 1105 1105 0
5 20241118 211000 1137697808 1105 1105 1105 1105 0
6 20241118 210900 1137697808 1105 1105 1105 1105 0
7 20241118 210800 1137697808 1105 1105 1105 1105 0
8 20241118 210700 1137697808 1105 1105 1105 1105 0
9 20241118 210600 1137697808 1105 1105 1105 1105 0
10 20241118 210500 1137697808 1105 1105 1105 1105 0
11 20241118 210400 1137697808 1105 1105 1105 1105 0
12 20241118 210300 1137697808 1105 1105 1105 1105 0
13 20241118 210200 1137697808 1105 1105 1105 1105 0
14 20241118 210100 1137697808 1105 1105 1105 1105 0
15 20241118 210000 1137697808 1105 1105 1105 1105 0
16 20241118 205900 1137697808 1105 1105 1105 1105 0
17 20241118 205800 1137697808 1105 1105 1105 1105 0
18 20241118 205700 1137697808 1105 1105 1105 1105 0
19 20241118 205600 1137697808 1105 1105 1105 1105 0
20 20241118 205500 1137697808 1105 1105 1105 1105 0
21 20241118 205400 1137697808 1105 1105 1105 1105 0
22 20241118 205300 1137697808 1105 1105 1105 1105 0
23 20241118 205200 1137697808 1105 1105 1105 1105 0
24 20241118 205100 1137697808 1105 1105 1105 1105 0
25 20241118 205000 1137697808 1105 1105 1105 1105 0
26 20241118 204900 1137697808 1105 1105 1105 1105 0
27 20241118 204800 1137697808 1105 1105 1105 1105 0
28 20241118 204700 1137697808 1105 1105 1105 1105 0
29 20241118 204600 1137697808 1105 1105 1105 1105 0
30 20241118 204500 1137697808 1105 1105 1105 1105 0
31 20241118 204400 1137697808 1105 1105 1105 1105 0
32 20241118 204300 1137697808 1105 1105 1105 1105 15794
33 20241118 204200 1137697808 1105 1105 1105 1105 0
34 20241118 204100 1137697808 1105 1105 1105 1105 0
35 20241118 204000 1137697808 1105 1105 1105 1105 0
36 20241118 203900 1137697808 1105 1105 1105 1105 0
37 20241118 203800 1137697808 1105 1105 1105 1105 0
38 20241118 203700 1137697808 1105 1105 1105 1105 0
39 20241118 203600 1137697808 1105 1105 1105 1105 0
40 20241118 203500 1137697808 1105 1105 1105 1105 0
41 20241118 203400 1137697808 1105 1105 1105 1105 0
42 20241118 203300 1137697808 1105 1105 1105 1105 0
43 20241118 203200 1137697808 1105 1105 1105 1105 0
44 20241118 203100 1137697808 1105 1105 1105 1105 0
45 20241118 203000 1137697808 1105 1105 1105 1105 0
46 20241118 202900 1137697808 1105 1105 1105 1105 0
47 20241118 202800 1137697808 1105 1105 1105 1105 0
48 20241118 202700 1137697808 1105 1105 1105 1105 0
49 20241118 202600 1137697808 1105 1105 1105 1105 0
50 20241118 202500 1137697808 1105 1105 1105 1105 0
51 20241118 202400 1137697808 1105 1105 1105 1105 0
52 20241118 202300 1137697808 1105 1105 1105 1105 0
53 20241118 202200 1137697808 1105 1105 1105 1105 0
54 20241118 202100 1137697808 1105 1105 1105 1105 0
55 20241118 202000 1137697808 1105 1105 1105 1105 0
56 20241118 201900 1137697808 1105 1105 1105 1105 0
57 20241118 201800 1137697808 1105 1105 1105 1105 0
58 20241118 201700 1137697808 1105 1105 1105 1105 0
59 20241118 201600 1137697808 1105 1105 1105 1105 0
60 20241118 201500 1137697808 1105 1105 1105 1105 0
61 20241118 201400 1137697808 1105 1105 1105 1105 0
62 20241118 201300 1137697808 1105 1105 1105 1105 15794
63 20241118 201200 1137697808 1105 1105 1105 1105 0
64 20241118 201100 1137697808 1105 1105 1105 1105 0
65 20241118 201000 1137697808 1105 1105 1105 1105 0
66 20241118 200900 1137697808 1105 1105 1105 1105 0
67 20241118 200800 1137697808 1105 1105 1105 1105 0
68 20241118 200700 1137697808 1105 1105 1105 1105 0
69 20241118 200600 1137697808 1105 1105 1105 1105 0
70 20241118 200500 1137697808 1105 1105 1105 1105 0
71 20241118 200400 1137697808 1105 1105 1105 1105 0
72 20241118 200300 1137697808 1105 1105 1105 1105 0
73 20241118 200200 1137697808 1105 1105 1105 1105 0
74 20241118 200100 1137697808 1105 1105 1105 1105 0
75 20241118 200000 1137697808 1105 1105 1105 1105 0
76 20241118 195900 1137697808 1105 1105 1105 1105 0
77 20241118 195800 1137697808 1105 1105 1105 1105 0
78 20241118 195700 1137697808 1105 1105 1105 1105 0
79 20241118 195600 1137697808 1105 1105 1105 1105 0
80 20241118 195500 1137697808 1105 1105 1105 1105 0
81 20241118 195400 1137697808 1105 1105 1105 1105 0
82 20241118 195300 1137697808 1105 1105 1105 1105 0
83 20241118 195200 1137697808 1105 1105 1105 1105 0
84 20241118 195100 1137697808 1105 1105 1105 1105 0
85 20241118 195000 1137697808 1105 1105 1105 1105 0
86 20241118 194900 1137697808 1105 1105 1105 1105 0
87 20241118 194800 1137697808 1105 1105 1105 1105 0
88 20241118 194700 1137697808 1105 1105 1105 1105 0
89 20241118 194600 1137697808 1105 1105 1105 1105 0
90 20241118 194500 1137697808 1105 1105 1105 1105 0
91 20241118 194400 1137697808 1105 1105 1105 1105 0
92 20241118 194300 1137697808 1105 1105 1105 1105 15794
93 20241118 194200 1137697808 1105 1105 1105 1105 0
94 20241118 194100 1137697808 1105 1105 1105 1105 0
95 20241118 194000 1137697808 1105 1105 1105 1105 0
96 20241118 193900 1137697808 1105 1105 1105 1105 0
97 20241118 193800 1137697808 1105 1105 1105 1105 0
98 20241118 193700 1137697808 1105 1105 1105 1105 0
99 20241118 193600 1137697808 1105 1105 1105 1105 0
100 20241118 193500 1137697808 1105 1105 1105 1105 0
101 20241118 193400 1137697808 1105 1105 1105 1105 0
102 20241118 193300 1137697808 1105 1105 1105 1105 0
103 20241118 193200 1137697808 1105 1105 1105 1105 0
104 20241118 193100 1137697808 1105 1105 1105 1105 0
105 20241118 193000 1137697808 1105 1105 1105 1105 0
106 20241118 192900 1137697808 1105 1105 1105 1105 0
107 20241118 192800 1137697808 1105 1105 1105 1105 0
108 20241118 192700 1137697808 1105 1105 1105 1105 0
109 20241118 192600 1137697808 1105 1105 1105 1105 0
110 20241118 192500 1137697808 1105 1105 1105 1105 0
111 20241118 192400 1137697808 1105 1105 1105 1105 0
112 20241118 192300 1137697808 1105 1105 1105 1105 0
113 20241118 192200 1137697808 1105 1105 1105 1105 0
114 20241118 192100 1137697808 1105 1105 1105 1105 0
115 20241118 192000 1137697808 1105 1105 1105 1105 0
116 20241118 191900 1137697808 1105 1105 1105 1105 0
117 20241118 191800 1137697808 1105 1105 1105 1105 0
118 20241118 191700 1137697808 1105 1105 1105 1105 0
119 20241118 191600 1137697808 1105 1105 1105 1105 0
120 20241118 191500 1137697808 1105 1105 1105 1105 0
121 20241118 191400 1137697808 1105 1105 1105 1105 0
122 20241118 191300 1137697808 1105 1105 1105 1105 15794
123 20241118 191200 1137697808 1105 1105 1105 1105 0
124 20241118 191100 1137697808 1105 1105 1105 1105 0
125 20241118 191000 1137697808 1105 1105 1105 1105 0
126 20241118 190900 1137697808 1105 1105 1105 1105 0
127 20241118 190800 1137697808 1105 1105 1105 1105 0
128 20241118 190700 1137697808 1105 1105 1105 1105 0
129 20241118 190600 1137697808 1105 1105 1105 1105 0
130 20241118 190500 1137697808 1105 1105 1105 1105 0
131 20241118 190400 1137697808 1105 1105 1105 1105 0
132 20241118 190300 1137697808 1105 1105 1105 1105 0
133 20241118 190200 1137697808 1105 1105 1105 1105 0
134 20241118 190100 1137697808 1105 1105 1105 1105 0
135 20241118 190000 1137697808 1105 1105 1105 1105 0
136 20241118 185900 1137697808 1105 1105 1105 1105 0
137 20241118 185800 1137697808 1105 1105 1105 1105 0
138 20241118 185700 1137697808 1105 1105 1105 1105 0
139 20241118 185600 1137697808 1105 1105 1105 1105 0
140 20241118 185500 1137697808 1105 1105 1105 1105 0
141 20241118 185400 1137697808 1105 1105 1105 1105 0
142 20241118 185300 1137697808 1105 1105 1105 1105 0
143 20241118 185200 1137697808 1105 1105 1105 1105 0
144 20241118 185100 1137697808 1105 1105 1105 1105 0
145 20241118 185000 1137697808 1105 1105 1105 1105 0
146 20241118 184900 1137697808 1105 1105 1105 1105 0
147 20241118 184800 1137697808 1105 1105 1105 1105 0
148 20241118 184700 1137697808 1105 1105 1105 1105 0
149 20241118 184600 1137697808 1105 1105 1105 1105 0
150 20241118 184500 1137697808 1105 1105 1105 1105 0
151 20241118 184400 1137697808 1105 1105 1105 1105 0
152 20241118 184300 1137697808 1105 1105 1105 1105 15794
153 20241118 184200 1137697808 1105 1105 1105 1105 0
154 20241118 184100 1137697808 1105 1105 1105 1105 0
155 20241118 184000 1137697808 1105 1105 1105 1105 0
156 20241118 183900 1137697808 1105 1105 1105 1105 0
157 20241118 183800 1137697808 1105 1105 1105 1105 0
158 20241118 183700 1137697808 1105 1105 1105 1105 0
159 20241118 183600 1137697808 1105 1105 1105 1105 0
160 20241118 183500 1137697808 1105 1105 1105 1105 0
161 20241118 183400 1137697808 1105 1105 1105 1105 0
162 20241118 183300 1137697808 1105 1105 1105 1105 0
163 20241118 183200 1137697808 1105 1105 1105 1105 0
164 20241118 183100 1137697808 1105 1105 1105 1105 0
165 20241118 183000 1137697808 1105 1105 1105 1105 0
166 20241118 182900 1137697808 1105 1105 1105 1105 0
167 20241118 182800 1137697808 1105 1105 1105 1105 0
168 20241118 182700 1137697808 1105 1105 1105 1105 0
169 20241118 182600 1137697808 1105 1105 1105 1105 0
170 20241118 182500 1137697808 1105 1105 1105 1105 0
171 20241118 182400 1137697808 1105 1105 1105 1105 0
172 20241118 182300 1137697808 1105 1105 1105 1105 0
173 20241118 182200 1137697808 1105 1105 1105 1105 0
174 20241118 182100 1137697808 1105 1105 1105 1105 0
175 20241118 182000 1137697808 1105 1105 1105 1105 0
176 20241118 181900 1137697808 1105 1105 1105 1105 0
177 20241118 181800 1137697808 1105 1105 1105 1105 0
178 20241118 181700 1137697808 1105 1105 1105 1105 0
179 20241118 181600 1137697808 1105 1105 1105 1105 0
180 20241118 181500 1137697808 1105 1105 1105 1105 0
181 20241118 181400 1137697808 1105 1105 1105 1105 0
182 20241118 181300 1137697808 1105 1105 1105 1105 15794
183 20241118 181200 1137697808 1105 1105 1105 1105 0
184 20241118 181100 1137697808 1105 1105 1105 1105 0
185 20241118 181000 1137697808 1105 1105 1105 1105 0
186 20241118 180900 1137697808 1105 1105 1105 1105 0
187 20241118 180800 1137697808 1105 1105 1105 1105 0
188 20241118 180700 1137697808 1105 1105 1105 1105 0
189 20241118 180600 1137697808 1105 1105 1105 1105 0
190 20241118 180500 1137697808 1105 1105 1105 1105 0
191 20241118 180400 1137697808 1105 1105 1105 1105 0
192 20241118 180300 1137697808 1105 1105 1105 1105 0
193 20241118 180200 1137697808 1105 1105 1105 1105 0
194 20241118 180100 1137697808 1105 1105 1105 1105 0
195 20241118 180000 1137697808 1105 1105 1105 1105 0
196 20241118 175900 1137697808 1105 1105 1105 1105 0
197 20241118 175800 1137697808 1105 1105 1105 1105 0
198 20241118 175700 1137697808 1105 1105 1105 1105 0
199 20241118 175600 1137697808 1105 1105 1105 1105 0
200 20241118 175500 1137697808 1105 1105 1105 1105 0
201 20241118 175400 1137697808 1105 1105 1105 1105 0
202 20241118 175300 1137697808 1105 1105 1105 1105 0
203 20241118 175200 1137697808 1105 1105 1105 1105 0
204 20241118 175100 1137697808 1105 1105 1105 1105 0
205 20241118 175000 1137697808 1105 1105 1105 1105 0
206 20241118 174900 1137697808 1105 1105 1105 1105 0
207 20241118 174800 1137697808 1105 1105 1105 1105 0
208 20241118 174700 1137697808 1105 1105 1105 1105 0
209 20241118 174600 1137697808 1105 1105 1105 1105 0
210 20241118 174500 1137697808 1105 1105 1105 1105 0
211 20241118 174400 1137697808 1105 1105 1105 1105 0
212 20241118 174300 1137697808 1105 1105 1105 1105 15794
213 20241118 174200 1137697808 1105 1105 1105 1105 0
214 20241118 174100 1137697808 1105 1105 1105 1105 0
215 20241118 174000 1137697808 1105 1105 1105 1105 0
216 20241118 173900 1137697808 1105 1105 1105 1105 0
217 20241118 173800 1137697808 1105 1105 1105 1105 0
218 20241118 173700 1137697808 1105 1105 1105 1105 0
219 20241118 173600 1137697808 1105 1105 1105 1105 0
220 20241118 173500 1137697808 1105 1105 1105 1105 0
221 20241118 173400 1137697808 1105 1105 1105 1105 0
222 20241118 173300 1137697808 1105 1105 1105 1105 0
223 20241118 173200 1137697808 1105 1105 1105 1105 0
224 20241118 173100 1137697808 1105 1105 1105 1105 0
225 20241118 173000 1137697808 1105 1105 1105 1105 0
226 20241118 172900 1137697808 1105 1105 1105 1105 0
227 20241118 172800 1137697808 1105 1105 1105 1105 0
228 20241118 172700 1137697808 1105 1105 1105 1105 0
229 20241118 172600 1137697808 1105 1105 1105 1105 0
230 20241118 172500 1137697808 1105 1105 1105 1105 0
231 20241118 172400 1137697808 1105 1105 1105 1105 0
232 20241118 172300 1137697808 1105 1105 1105 1105 0
233 20241118 172200 1137697808 1105 1105 1105 1105 0
234 20241118 172100 1137697808 1105 1105 1105 1105 0
235 20241118 172000 1137697808 1105 1105 1105 1105 0
236 20241118 171900 1137697808 1105 1105 1105 1105 0
237 20241118 171800 1137697808 1105 1105 1105 1105 0
238 20241118 171700 1137697808 1105 1105 1105 1105 0
239 20241118 171600 1137697808 1105 1105 1105 1105 0
240 20241118 171500 1137697808 1105 1105 1105 1105 0
241 20241118 171400 1137697808 1105 1105 1105 1105 0
242 20241118 171300 1137697808 1105 1105 1105 1105 15794
243 20241118 171200 1137697808 1105 1105 1105 1105 0
244 20241118 171100 1137697808 1105 1105 1105 1105 0
245 20241118 171000 1137697808 1105 1105 1105 1105 0
246 20241118 170900 1137697808 1105 1105 1105 1105 0
247 20241118 170800 1137697808 1105 1105 1105 1105 0
248 20241118 170700 1137697808 1105 1105 1105 1105 0
249 20241118 170600 1137697808 1105 1105 1105 1105 0
250 20241118 170500 1137697808 1105 1105 1105 1105 0
251 20241118 170400 1137697808 1105 1105 1105 1105 0
252 20241118 170300 1137697808 1105 1105 1105 1105 0
253 20241118 170200 1137697808 1105 1105 1105 1105 0
254 20241118 170100 1137697808 1105 1105 1105 1105 0
255 20241118 170000 1137697808 1105 1105 1105 1105 0
256 20241118 165900 1137697808 1105 1105 1105 1105 0
257 20241118 165800 1137697808 1105 1105 1105 1105 0
258 20241118 165700 1137697808 1105 1105 1105 1105 0
259 20241118 165600 1137697808 1105 1105 1105 1105 0
260 20241118 165500 1137697808 1105 1105 1105 1105 0
261 20241118 165400 1137697808 1105 1105 1105 1105 0
262 20241118 165300 1137697808 1105 1105 1105 1105 0
263 20241118 165200 1137697808 1105 1105 1105 1105 0
264 20241118 165100 1137697808 1105 1105 1105 1105 0
265 20241118 165000 1137697808 1105 1105 1105 1105 0
266 20241118 164900 1137697808 1105 1105 1105 1105 0
267 20241118 164800 1137697808 1105 1105 1105 1105 0
268 20241118 164700 1137697808 1105 1105 1105 1105 0
269 20241118 164600 1137697808 1105 1105 1105 1105 0
270 20241118 164500 1137697808 1105 1105 1105 1105 0
271 20241118 164400 1137697808 1105 1105 1105 1105 0
272 20241118 164300 1137697808 1105 1105 1105 1105 15794
273 20241118 164200 1137697808 1105 1105 1105 1105 0
274 20241118 164100 1137697808 1105 1105 1105 1105 0
275 20241118 164000 1137697808 1105 1105 1105 1105 0
276 20241118 163900 1137697808 1105 1105 1105 1105 0
277 20241118 163800 1137697808 1105 1105 1105 1105 0
278 20241118 163700 1137697808 1105 1105 1105 1105 0
279 20241118 163600 1137697808 1105 1105 1105 1105 0
280 20241118 163500 1137697808 1105 1105 1105 1105 0
281 20241118 163400 1137697808 1105 1105 1105 1105 0
282 20241118 163300 1137697808 1105 1105 1105 1105 0
283 20241118 163200 1137697808 1105 1105 1105 1105 0
284 20241118 163100 1137697808 1105 1105 1105 1105 0
285 20241118 163000 1137697808 1105 1105 1105 1105 0
286 20241118 162900 1137697808 1105 1105 1105 1105 0
287 20241118 162800 1137697808 1105 1105 1105 1105 0
288 20241118 162700 1137697808 1105 1105 1105 1105 0
289 20241118 162600 1137697808 1105 1105 1105 1105 0
290 20241118 162500 1137697808 1105 1105 1105 1105 0
291 20241118 162400 1137697808 1105 1105 1105 1105 0
292 20241118 162300 1137697808 1105 1105 1105 1105 0
293 20241118 162200 1137697808 1105 1105 1105 1105 0
294 20241118 162100 1137697808 1105 1105 1105 1105 0
295 20241118 162000 1137697808 1105 1105 1105 1105 0
296 20241118 161900 1137697808 1105 1105 1105 1105 0
297 20241118 161800 1137697808 1105 1105 1105 1105 0
298 20241118 161700 1137697808 1105 1105 1105 1105 0
299 20241118 161600 1137697808 1105 1105 1105 1105 0
300 20241118 161500 1137697808 1105 1105 1105 1105 0
301 20241118 161400 1137697808 1105 1105 1105 1105 0
302 20241118 161300 1137697808 1105 1105 1105 1105 15794
303 20241118 161200 1137697808 1105 1105 1105 1105 0
304 20241118 161100 1137697808 1105 1105 1105 1105 0
305 20241118 161000 1137697808 1105 1105 1105 1105 0
306 20241118 160900 1137697808 1105 1105 1105 1105 0
307 20241118 160800 1137697808 1105 1105 1105 1105 0
308 20241118 160700 1137697808 1105 1105 1105 1105 0
309 20241118 160600 1137697808 1105 1105 1105 1105 0
310 20241118 160500 1137697808 1105 1105 1105 1105 0
311 20241118 160400 1137697808 1105 1105 1105 1105 0
312 20241118 160300 1137697808 1105 1105 1105 1105 0
313 20241118 160200 1137697808 1105 1105 1105 1105 0
314 20241118 160100 1137697808 1105 1105 1105 1105 0
315 20241118 160000 1137697808 1105 1105 1105 1105 0
316 20241118 155900 1137697808 1105 1105 1105 1105 0
317 20241118 155800 1137697808 1105 1105 1105 1105 0
318 20241118 155700 1137697808 1105 1105 1105 1105 0
319 20241118 155600 1137697808 1105 1105 1105 1105 0
320 20241118 155500 1137697808 1105 1105 1105 1105 0
321 20241118 155400 1137697808 1105 1105 1105 1105 0
322 20241118 155300 1137697808 1105 1105 1105 1105 0
323 20241118 155200 1137697808 1105 1105 1105 1105 0
324 20241118 155100 1137697808 1105 1105 1105 1105 0
325 20241118 155000 1137697808 1105 1105 1105 1105 0
326 20241118 154900 1137697808 1105 1105 1105 1105 0
327 20241118 154800 1137697808 1105 1105 1105 1105 0
328 20241118 154700 1137697808 1105 1105 1105 1105 0
329 20241118 154600 1137697808 1105 1105 1105 1105 0
330 20241118 154500 1137697808 1105 1105 1105 1105 0
331 20241118 154400 1137697808 1105 1105 1105 1105 0
332 20241118 154300 1137697808 1105 1105 1105 1105 15794
333 20241118 154200 1137697808 1105 1105 1105 1105 0
334 20241118 154100 1137697808 1105 1105 1105 1105 0
335 20241118 154000 1137697808 1105 1105 1105 1105 0
336 20241118 153900 1137697808 1105 1105 1105 1105 0
337 20241118 153800 1137697808 1105 1105 1105 1105 0
338 20241118 153700 1137697808 1105 1105 1105 1105 0
339 20241118 153600 1137697808 1105 1105 1105 1105 0
340 20241118 153500 1137697808 1105 1105 1105 1105 0
341 20241118 153400 1137697808 1105 1105 1105 1105 0
342 20241118 153300 1137697808 1105 1105 1105 1105 0
343 20241118 153200 1137697808 1105 1105 1105 1105 0
344 20241118 153100 1137697808 1105 1105 1105 1105 0
345 20241118 153000 1137697808 1105 1105 1105 1105 15794
346 20241118 152900 1120245438 1104 1104 1104 1104 0
347 20241118 152800 1120245438 1104 1104 1104 1104 0
348 20241118 152700 1120245438 1104 1104 1104 1104 0
349 20241118 152600 1120245438 1104 1104 1104 1104 0
350 20241118 152500 1120245438 1104 1104 1104 1104 0
351 20241118 152400 1120245438 1104 1104 1104 1104 0
352 20241118 152300 1120245438 1104 1104 1104 1104 0
353 20241118 152200 1120245438 1104 1104 1104 1104 0
354 20241118 152100 1120245438 1104 1104 1104 1104 0
355 20241118 152000 1120245438 1104 1104 1104 1104 0
356 20241118 151900 1120245438 1104 1102 1105 1102 363
357 20241118 151800 1119845026 1105 1102 1105 1102 1806
358 20241118 151700 1117854796 1105 1105 1105 1105 1
359 20241118 151600 1117853691 1107 1107 1107 1107 0
360 20241118 151500 1117853691 1107 1107 1107 1107 0
361 20241118 151400 1117853691 1107 1107 1107 1107 0
362 20241118 151300 1117853691 1107 1103 1107 1103 40
363 20241118 151200 1117809518 1103 1101 1103 1101 6245
364 20241118 151100 1110930533 1102 1102 1102 1101 356
365 20241118 151000 1110538271 1101 1101 1101 1101 150
366 20241118 150900 1110373121 1101 1102 1102 1101 1616
367 20241118 150800 1108593903 1101 1103 1103 1101 109
368 20241118 150700 1108473716 1103 1103 1103 1103 2
369 20241118 150600 1108471510 1101 1101 1101 1101 0
370 20241118 150500 1108471510 1101 1101 1103 1101 4494
371 20241118 150400 1103523612 1101 1102 1103 1101 3326
372 20241118 150300 1099859225 1102 1102 1102 1102 6
373 20241118 150200 1099852613 1102 1103 1103 1102 219
374 20241118 150100 1099611059 1103 1102 1103 1102 508
375 20241118 150000 1099051241 1101 1093 1101 1093 2454
376 20241118 145900 1096353547 1099 1099 1099 1099 2
377 20241118 145800 1096351349 1092 1102 1102 1092 4010
378 20241118 145700 1091963932 1102 1102 1102 1102 0
379 20241118 145600 1091963932 1102 1097 1102 1096 3002
380 20241118 145500 1088673364 1097 1102 1102 1097 589
381 20241118 145400 1088024966 1103 1103 1103 1103 0
382 20241118 145300 1088024966 1103 1103 1103 1103 0
383 20241118 145200 1088024966 1103 1103 1103 1103 0
384 20241118 145100 1088024966 1103 1096 1103 1096 249
385 20241118 145000 1087752048 1101 1101 1101 1101 437
386 20241118 144900 1087270911 1102 1102 1102 1102 0
387 20241118 144800 1087270911 1102 1101 1102 1097 7319
388 20241118 144700 1079234269 1102 1102 1102 1102 54
389 20241118 144600 1079174761 1103 1104 1104 1103 134
390 20241118 144500 1079026826 1105 1105 1105 1105 0
391 20241118 144400 1079026826 1105 1105 1105 1105 3
392 20241118 144300 1079023511 1105 1105 1105 1105 3
393 20241118 144200 1079020196 1099 1105 1105 1099 89
394 20241118 144100 1078922379 1098 1103 1103 1098 4000
395 20241118 144000 1074519367 1103 1107 1107 1103 122
396 20241118 143900 1074384601 1107 1107 1107 1107 453
397 20241118 143800 1073883130 1108 1108 1108 1108 0
398 20241118 143700 1073883130 1108 1108 1108 1108 0
399 20241118 143600 1073883130 1108 1108 1108 1108 0
400 20241118 143500 1073883130 1108 1108 1108 1108 201
401 20241118 143400 1073660422 1108 1105 1108 1105 4503
402 20241118 143300 1068684598 1105 1105 1105 1105 0
403 20241118 143200 1068684598 1105 1102 1105 1102 2983
404 20241118 143100 1065395965 1102 1102 1102 1102 0
405 20241118 143000 1065395965 1102 1102 1102 1102 6
406 20241118 142900 1065389353 1102 1102 1102 1102 1000
407 20241118 142800 1064287353 1102 1102 1102 1102 2
408 20241118 142700 1064285149 1097 1104 1104 1097 1001
409 20241118 142600 1063186921 1104 1098 1104 1098 3
410 20241118 142500 1063183615 1104 1104 1104 1104 2
411 20241118 142400 1063181407 1102 1102 1102 1102 991
412 20241118 142300 1062089325 1104 1105 1105 1104 489
413 20241118 142200 1061548985 1105 1105 1105 1105 20
414 20241118 142100 1061526885 1105 1105 1105 1099 535
415 20241118 142000 1060938569 1105 1105 1105 1105 0
416 20241118 141900 1060938569 1105 1105 1105 1105 2
417 20241118 141800 1060936359 1099 1100 1105 1098 1616
418 20241118 141700 1059160861 1100 1100 1100 1100 450
419 20241118 141600 1058665861 1106 1106 1106 1106 0
420 20241118 141500 1058665861 1106 1106 1106 1106 0
421 20241118 141400 1058665861 1106 1106 1106 1106 78
422 20241118 141300 1058579593 1106 1106 1106 1106 0
423 20241118 141200 1058579593 1106 1106 1106 1106 2
424 20241118 141100 1058577381 1102 1102 1102 1102 168
425 20241118 141000 1058392245 1102 1102 1102 1102 1
426 20241118 140900 1058391143 1102 1095 1102 1095 2502
427 20241118 140800 1055651439 1095 1107 1107 1095 9290
428 20241118 140700 1045406894 1107 1107 1107 1107 454
429 20241118 140600 1044904316 1108 1108 1108 1108 0
430 20241118 140500 1044904316 1108 1108 1108 1108 0
431 20241118 140400 1044904316 1108 1108 1108 1108 1
432 20241118 140300 1044903208 1103 1103 1103 1103 886
433 20241118 140200 1043925950 1109 1109 1109 1109 0
434 20241118 140100 1043925950 1109 1109 1109 1109 0
435 20241118 140000 1043925950 1109 1109 1109 1109 2
436 20241118 135900 1043923732 1103 1109 1109 1103 130
437 20241118 135800 1043780162 1109 1108 1109 1108 32
438 20241118 135700 1043744704 1108 1108 1108 1108 459
439 20241118 135600 1043236132 1109 1109 1109 1109 0
440 20241118 135500 1043236132 1109 1109 1109 1109 222
441 20241118 135400 1042989934 1110 1110 1110 1110 2
442 20241118 135300 1042987714 1103 1109 1110 1103 1133
443 20241118 135200 1041731221 1110 1110 1110 1110 1
444 20241118 135100 1041730111 1110 1108 1110 1108 2454
445 20241118 135000 1039006960 1109 1109 1109 1109 0
446 20241118 134900 1039006960 1109 1109 1109 1109 0
447 20241118 134800 1039006960 1109 1105 1109 1105 505
448 20241118 134700 1038447327 1105 1105 1105 1105 2
449 20241118 134600 1038445117 1105 1105 1105 1105 69
450 20241118 134500 1038368872 1105 1105 1105 1105 0
451 20241118 134400 1038368872 1105 1105 1105 1105 45
452 20241118 134300 1038319147 1104 1105 1105 1104 1995
453 20241118 134200 1036115672 1105 1105 1105 1105 2
454 20241118 134100 1036113462 1103 1105 1105 1103 3
455 20241118 134000 1036110150 1105 1105 1110 1105 510
456 20241118 133900 1035545105 1105 1103 1105 1094 10204
457 20241118 133800 1024355029 1110 1110 1110 1110 0
458 20241118 133700 1024355029 1110 1108 1110 1108 10201
459 20241118 133600 1013040213 1109 1109 1109 1109 0
460 20241118 133500 1013040213 1109 1109 1109 1109 463
461 20241118 133400 1012526746 1108 1108 1109 1108 1150
462 20241118 133300 1011251806 1108 1106 1108 1105 2593
463 20241118 133200 1008383684 1105 1105 1105 1105 3005
464 20241118 133100 1005063159 1105 1105 1105 1105 0
465 20241118 133000 1005063159 1105 1105 1105 1105 0
466 20241118 132900 1005063159 1105 1100 1105 1100 52
467 20241118 132800 1005005949 1105 1105 1105 1105 0
468 20241118 132700 1005005949 1105 1105 1105 1105 1523
469 20241118 132600 1003323034 1105 1105 1105 1105 2
470 20241118 132500 1003320824 1103 1105 1105 1103 175
471 20241118 132400 1003127649 1105 1105 1105 1105 50
472 20241118 132300 1003072399 1106 1104 1106 1104 11248
473 20241118 132200 990640876 1104 1104 1104 1104 1000
474 20241118 132100 989536876 1104 1104 1104 1104 0
475 20241118 132000 989536876 1104 1104 1104 1104 400
476 20241118 131900 989095276 1104 1104 1104 1104 3123
477 20241118 131800 985647484 1105 1105 1105 1105 0
478 20241118 131700 985647484 1105 1098 1105 1098 1602
479 20241118 131600 983888474 1100 1105 1105 1100 1056
480 20241118 131500 982726624 1105 1101 1105 1100 872
481 20241118 131400 981766364 1101 1105 1106 1101 2040
482 20241118 131300 979516314 1106 1106 1106 1106 640
483 20241118 131200 978808474 1106 1106 1106 1101 1374
484 20241118 131100 977288950 1106 1106 1106 1106 0
485 20241118 131000 977288950 1106 1105 1106 1105 1883
486 20241118 130900 975207571 1104 1104 1104 1104 1362
487 20241118 130800 973703923 1101 1105 1105 1101 482
488 20241118 130700 973171957 1101 1105 1105 1101 94
489 20241118 130600 973068372 1102 1102 1102 1102 0
490 20241118 130500 973068372 1102 1102 1102 1102 139
491 20241118 130400 972915194 1105 1105 1105 1105 0
492 20241118 130300 972915194 1105 1105 1105 1105 454
493 20241118 130200 972413524 1105 1105 1105 1105 201
494 20241118 130100 972191419 1105 1105 1105 1105 2
495 20241118 130000 972189209 1098 1098 1098 1098 0
496 20241118 125900 972189209 1098 1098 1098 1098 599
497 20241118 125800 971531507 1098 1098 1098 1098 0
498 20241118 125700 971531507 1098 1098 1098 1098 0
499 20241118 125600 971531507 1098 1098 1098 1098 0
500 20241118 125500 971531507 1098 1098 1098 1098 0
501 20241118 125400 971531507 1098 1098 1106 1098 4946
502 20241118 125300 966073028 1105 1105 1105 1105 0
503 20241118 125200 966073028 1105 1103 1105 1103 70
504 20241118 125100 965995776 1103 1103 1103 1103 1000
505 20241118 125000 964892776 1103 1103 1103 1103 0
506 20241118 124900 964892776 1103 1103 1103 1103 2
507 20241118 124800 964890570 1098 1098 1098 1098 2028
508 20241118 124700 962663826 1103 1103 1103 1103 454
509 20241118 124600 962163064 1103 1103 1103 1103 0
510 20241118 124500 962163064 1103 1103 1103 1103 0
511 20241118 124400 962163064 1103 1103 1103 1103 0
512 20241118 124300 962163064 1103 1103 1103 1103 2
513 20241118 124200 962160858 1095 1095 1095 1095 4808
514 20241118 124100 956896098 1096 1097 1097 1096 347
515 20241118 124000 956515534 1104 1104 1104 1104 113
516 20241118 123900 956390782 1104 1104 1104 1104 1
517 20241118 123800 956389678 1105 1105 1105 1105 0
518 20241118 123700 956389678 1105 1105 1105 1105 1000
519 20241118 123600 955284678 1106 1103 1106 1103 2030
520 20241118 123500 953043564 1105 1103 1105 1102 952
521 20241118 123400 951993544 1104 1104 1104 1104 30
522 20241118 123300 951960424 1105 1105 1105 1105 0
523 20241118 123200 951960424 1105 1102 1105 1102 20
524 20241118 123100 951938362 1103 1103 1103 1103 454
525 20241118 123000 951437600 1104 1102 1104 1102 240
526 20241118 122900 951172698 1094 1094 1094 1094 28
527 20241118 122800 951142066 1104 1102 1104 1094 1092
528 20241118 122700 949937689 1104 1099 1104 1099 1400
529 20241118 122600 948395639 1093 1100 1100 1093 671
530 20241118 122500 947661076 1102 1103 1103 1094 606
531 20241118 122400 946996748 1104 1092 1104 1092 1235
532 20241118 122300 945640682 1092 1092 1092 1092 1010
533 20241118 122200 944537762 1092 1092 1092 1092 173
534 20241118 122100 944348846 1092 1092 1092 1092 163
535 20241118 122000 944170850 1093 1095 1095 1092 7751
536 20241118 121900 935694845 1097 1097 1097 1095 954
537 20241118 121800 934650207 1095 1095 1095 1095 0
538 20241118 121700 934650207 1095 1095 1095 1095 25
539 20241118 121600 934622832 1096 1098 1098 1096 741
540 20241118 121500 933809786 1101 1098 1108 1098 3253
541 20241118 121400 930225213 1100 1100 1100 1100 0
542 20241118 121300 930225213 1100 1096 1100 1096 456
543 20241118 121200 929725429 1097 1097 1097 1097 2863
544 20241118 121100 926584718 1099 1100 1100 1098 130
545 20241118 121000 926441901 1100 1100 1100 1100 0
546 20241118 120900 926441901 1100 1100 1100 1100 45
547 20241118 120800 926392401 1101 1097 1101 1094 6289
548 20241118 120700 919501252 1098 1100 1100 1098 201
549 20241118 120600 919280154 1103 1103 1103 1103 1
550 20241118 120500 919279051 1103 1103 1103 1103 0
551 20241118 120400 919279051 1103 1103 1103 1103 9
552 20241118 120300 919269124 1104 1104 1104 1104 2
553 20241118 120200 919266916 1097 1097 1097 1097 2134
554 20241118 120100 916925918 1106 1106 1106 1097 338
555 20241118 120000 916555036 1099 1099 1099 1099 615
556 20241118 115900 915879151 1109 1098 1109 1098 459
557 20241118 115800 915370613 1100 1100 1100 1100 557
558 20241118 115700 914757913 1100 1106 1106 1100 119
559 20241118 115600 914626389 1106 1106 1106 1106 400
560 20241118 115500 914183989 1106 1106 1106 1106 302
561 20241118 115400 913849977 1108 1108 1108 1108 0
562 20241118 115300 913849977 1108 1103 1109 1103 910
563 20241118 115200 912842442 1100 1098 1100 1098 470
564 20241118 115100 912326336 1098 1099 1099 1098 1485
565 20241118 115000 910695645 1100 1101 1101 1099 7849
566 20241118 114900 902061026 1101 1105 1105 1101 3820
567 20241118 114800 897853917 1103 1104 1105 1103 949
568 20241118 114700 896807163 1104 1103 1104 1103 2249
569 20241118 114600 894325267 1104 1104 1104 1104 895
570 20241118 114500 893337187 1105 1105 1105 1105 0
571 20241118 114400 893337187 1105 1105 1105 1105 67
572 20241118 114300 893263152 1105 1105 1105 1105 560
573 20241118 114200 892644352 1102 1102 1102 1102 1000
574 20241118 114100 891542352 1102 1102 1102 1102 826
575 20241118 114000 890632100 1102 1102 1102 1102 1223
576 20241118 113900 889284354 1101 1104 1107 1101 5450
577 20241118 113800 883278835 1108 1108 1108 1108 3
578 20241118 113700 883275511 1105 1109 1109 1105 419
579 20241118 113600 882810916 1109 1109 1109 1109 0
580 20241118 113500 882810916 1109 1109 1109 1109 435
581 20241118 113400 882328501 1105 1110 1110 1105 1150
582 20241118 113300 881057746 1106 1106 1106 1106 180
583 20241118 113200 880858666 1111 1111 1111 1111 3
584 20241118 113100 880855333 1105 1105 1105 1105 138
585 20241118 113000 880702843 1105 1103 1105 1103 443
586 20241118 112900 880214208 1103 1103 1105 1103 3667
587 20241118 112800 876168558 1104 1104 1104 1104 0
588 20241118 112700 876168558 1104 1104 1104 1104 1404
589 20241118 112600 874618542 1104 1104 1104 1103 10892
590 20241118 112500 862594681 1105 1107 1107 1105 8556
591 20241118 112400 853133291 1107 1107 1107 1106 2728
592 20241118 112300 850113895 1107 1107 1107 1107 769
593 20241118 112200 849262612 1109 1109 1109 1109 0
594 20241118 112100 849262612 1109 1110 1110 1109 141
595 20241118 112000 849106239 1110 1108 1110 1105 2300
596 20241118 111900 846562506 1106 1106 1109 1106 1207
597 20241118 111800 845227165 1110 1110 1110 1110 0
598 20241118 111700 845227165 1110 1110 1110 1110 0
599 20241118 111600 845227165 1110 1110 1110 1110 91
600 20241118 111500 845126155 1110 1105 1110 1105 3184
601 20241118 111400 841607820 1106 1110 1111 1106 623
602 20241118 111300 840918358 1112 1112 1112 1112 2823
603 20241118 111200 837779182 1113 1112 1113 1112 238
604 20241118 111100 837514523 1113 1106 1113 1106 684
605 20241118 111000 836753239 1106 1113 1113 1106 5731
606 20241118 110900 830404029 1113 1112 1113 1109 2518
607 20241118 110800 827608640 1113 1113 1113 1113 8
608 20241118 110700 827599736 1114 1114 1114 1114 226
609 20241118 110600 827347972 1114 1114 1114 1113 1740
610 20241118 110500 825410981 1113 1114 1114 1113 1233
611 20241118 110400 824038651 1113 1113 1113 1113 3067
612 20241118 110300 820625080 1113 1113 1113 1113 1337
613 20241118 110200 819136999 1113 1112 1113 1112 3951
614 20241118 110100 814743486 1112 1110 1112 1110 727
615 20241118 110000 813935262 1112 1112 1112 1110 834
616 20241118 105900 813009394 1112 1112 1112 1112 228
617 20241118 105800 812755858 1112 1111 1112 1111 318
618 20241118 105700 812402297 1112 1110 1112 1108 1404
619 20241118 105600 810844387 1112 1112 1113 1112 2975
620 20241118 105500 807534417 1112 1111 1112 1111 681
621 20241118 105400 806777148 1107 1111 1111 1107 114
622 20241118 105300 806650694 1112 1112 1113 1112 6078
623 20241118 105200 799890655 1112 1109 1112 1105 1967
624 20241118 105100 797707294 1110 1105 1110 1105 697
625 20241118 105000 796934257 1109 1108 1109 1108 1776
626 20241118 104900 794965889 1108 1105 1108 1105 525
627 20241118 104800 794384411 1104 1107 1108 1104 531
628 20241118 104700 793796596 1107 1107 1107 1104 895
629 20241118 104600 792805834 1107 1107 1107 1107 335
630 20241118 104500 792434989 1107 1107 1107 1107 42
631 20241118 104400 792388495 1107 1108 1108 1107 2877
632 20241118 104300 789201250 1107 1107 1107 1107 2000
633 20241118 104200 786987250 1103 1108 1108 1103 2531
634 20241118 104100 784185083 1108 1107 1108 1103 945
635 20241118 104000 783141019 1107 1106 1107 1106 4406
636 20241118 103900 778266477 1102 1105 1106 1102 698
637 20241118 103800 777494787 1105 1105 1105 1105 1064
638 20241118 103700 776319067 1105 1103 1105 1103 1476
639 20241118 103600 774691017 1103 1103 1103 1103 3
640 20241118 103500 774687708 1101 1101 1101 1101 280
641 20241118 103400 774379428 1101 1101 1101 1101 845
642 20241118 103300 773449083 1103 1105 1105 1103 3329
643 20241118 103200 769774873 1104 1105 1105 1104 304
644 20241118 103100 769439255 1103 1103 1103 1103 0
645 20241118 103000 769439255 1103 1105 1105 1103 308
646 20241118 102900 769098954 1106 1106 1107 1106 4808
647 20241118 102800 763781305 1106 1105 1106 1105 956
648 20241118 102700 762724170 1104 1103 1104 1103 2820
649 20241118 102600 759613493 1103 1100 1103 1100 1583
650 20241118 102500 757869413 1102 1102 1102 1102 100
651 20241118 102400 757759213 1102 1102 1102 1102 561
652 20241118 102300 757140991 1102 1097 1102 1097 3012
653 20241118 102200 753826732 1097 1100 1100 1095 1255
654 20241118 102100 752450461 1096 1100 1100 1096 1482
655 20241118 102000 750824669 1100 1100 1100 1100 42
656 20241118 101900 750778469 1096 1098 1098 1096 5338
657 20241118 101800 744923902 1100 1100 1100 1100 1574
658 20241118 101700 743192502 1104 1104 1104 1104 1
659 20241118 101600 743191398 1100 1100 1100 1100 100
660 20241118 101500 743081398 1105 1104 1105 1104 1506
661 20241118 101400 741418385 1104 1100 1104 1100 1800
662 20241118 101300 739438033 1100 1104 1104 1098 2764
663 20241118 101200 736396432 1104 1104 1104 1104 1
664 20241118 101100 736395328 1104 1099 1104 1098 1504
665 20241118 101000 734741179 1103 1102 1103 1100 2163
666 20241118 100900 732357956 1103 1103 1103 1102 71
667 20241118 100800 732279669 1102 1102 1102 1098 412
668 20241118 100700 731825681 1102 1103 1104 1097 1621
669 20241118 100600 730039665 1100 1102 1103 1100 4774
670 20241118 100500 724781078 1100 1100 1102 1100 891
671 20241118 100400 723800617 1098 1100 1101 1098 43
672 20241118 100300 723753317 1100 1100 1100 1096 1119
673 20241118 100200 722526329 1100 1100 1100 1100 1400
674 20241118 100100 720986329 1100 1100 1100 1100 6
675 20241118 100000 720979729 1100 1097 1100 1097 194
676 20241118 095900 720766908 1100 1100 1100 1100 252
677 20241118 095800 720489708 1099 1099 1099 1099 558
678 20241118 095700 719876466 1100 1099 1100 1099 2689
679 20241118 095600 716920105 1099 1095 1099 1095 297
680 20241118 095500 716593890 1099 1099 1099 1099 8
681 20241118 095400 716585098 1099 1095 1099 1095 2327
682 20241118 095300 714034284 1095 1090 1096 1090 659
683 20241118 095200 713314434 1096 1096 1096 1096 0
684 20241118 095100 713314434 1096 1094 1096 1094 478
685 20241118 095000 712791236 1094 1090 1096 1089 2870
686 20241118 094900 709662584 1096 1097 1097 1096 52
687 20241118 094800 709605576 1097 1095 1097 1092 3204
688 20241118 094700 706100669 1097 1090 1097 1086 10704
689 20241118 094600 694424562 1089 1089 1089 1089 435
690 20241118 094500 693950847 1089 1082 1089 1082 39
691 20241118 094400 693908628 1081 1083 1092 1080 7851
692 20241118 094300 685402533 1078 1079 1079 1078 5864
693 20241118 094200 679080125 1079 1082 1082 1076 289
694 20241118 094100 678767583 1078 1095 1099 1075 107557
695 20241118 094000 562658768 1102 1097 1102 1095 14651
696 20241118 093900 546604687 1096 1096 1096 1096 1
697 20241118 093800 546603591 1103 1102 1103 1096 8786
698 20241118 093700 536967108 1102 1095 1103 1094 12248
699 20241118 093600 523498796 1097 1097 1097 1097 60
700 20241118 093500 523432976 1087 1098 1098 1087 5232
701 20241118 093400 517718530 1098 1097 1098 1096 803
702 20241118 093300 516837638 1092 1092 1092 1092 16
703 20241118 093200 516820166 1091 1094 1098 1088 5051
704 20241118 093100 511311487 1095 1095 1095 1094 400
705 20241118 093000 510873490 1096 1093 1096 1093 1209
706 20241118 092900 509552047 1097 1094 1098 1093 272
707 20241118 092800 509254256 1093 1098 1098 1092 1091
708 20241118 092700 508062074 1096 1099 1100 1094 1038
709 20241118 092600 506920400 1099 1099 1099 1099 30
710 20241118 092500 506887430 1100 1099 1100 1099 219
711 20241118 092400 506646731 1099 1092 1099 1091 79
712 20241118 092300 506560375 1091 1092 1092 1091 528
713 20241118 092200 505984299 1090 1097 1100 1090 3653
714 20241118 092100 501975448 1097 1094 1097 1094 701
715 20241118 092000 501207329 1095 1095 1095 1091 3732
716 20241118 091900 497131125 1095 1090 1095 1090 3638
717 20241118 091800 493160470 1091 1090 1091 1089 721
718 20241118 091700 492374216 1090 1085 1090 1084 8639
719 20241118 091600 482992059 1084 1084 1085 1081 2707
720 20241118 091500 480056112 1085 1075 1085 1075 2067
721 20241118 091400 477826077 1085 1085 1085 1075 2805
722 20241118 091300 474790347 1079 1076 1085 1070 16493
723 20241118 091200 457039727 1087 1091 1094 1070 51507
724 20241118 091100 401160752 1091 1092 1094 1091 12939
725 20241118 091000 387034458 1095 1101 1101 1092 16947
726 20241118 090900 368464315 1101 1100 1101 1092 6572
727 20241118 090800 361274712 1092 1101 1101 1092 7225
728 20241118 090700 353349660 1111 1110 1113 1100 6375
729 20241118 090600 346307243 1112 1105 1115 1105 4332
730 20241118 090500 341514169 1100 1100 1116 1089 9141
731 20241118 090400 331408387 1100 1087 1100 1081 16374
732 20241118 090300 313548973 1086 1111 1111 1084 59142
733 20241118 090200 248558933 1110 1129 1129 1110 32255
734 20241118 090100 212583143 1118 1105 1154 1105 134674
735 20241118 090000 60193271 1108 1078 1118 1078 54656