ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

726
307870/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,210400,523163996,1164,1164,1164,1164,4670
20241120,210300,523163996,1164,1164,1164,1164,0
20241120,210200,523163996,1164,1164,1164,1164,0
20241120,210100,523163996,1164,1164,1164,1164,0
20241120,210000,523163996,1164,1164,1164,1164,0
20241120,205900,523163996,1164,1164,1164,1164,0
20241120,205800,523163996,1164,1164,1164,1164,0
20241120,205700,523163996,1164,1164,1164,1164,0
20241120,205600,523163996,1164,1164,1164,1164,0
20241120,205500,523163996,1164,1164,1164,1164,0
20241120,205400,523163996,1164,1164,1164,1164,0
20241120,205300,523163996,1164,1164,1164,1164,0
20241120,205200,523163996,1164,1164,1164,1164,0
20241120,205100,523163996,1164,1164,1164,1164,0
20241120,205000,523163996,1164,1164,1164,1164,0
20241120,204900,523163996,1164,1164,1164,1164,0
20241120,204800,523163996,1164,1164,1164,1164,0
20241120,204700,523163996,1164,1164,1164,1164,0
20241120,204600,523163996,1164,1164,1164,1164,0
20241120,204500,523163996,1164,1164,1164,1164,0
20241120,204400,523163996,1164,1164,1164,1164,0
20241120,204300,523163996,1164,1164,1164,1164,0
20241120,204200,523163996,1164,1164,1164,1164,0
20241120,204100,523163996,1164,1164,1164,1164,0
20241120,204000,523163996,1164,1164,1164,1164,0
20241120,203900,523163996,1164,1164,1164,1164,0
20241120,203800,523163996,1164,1164,1164,1164,0
20241120,203700,523163996,1164,1164,1164,1164,0
20241120,203600,523163996,1164,1164,1164,1164,0
20241120,203500,523163996,1164,1164,1164,1164,0
20241120,203400,523163996,1164,1164,1164,1164,4670
20241120,203300,523163996,1164,1164,1164,1164,0
20241120,203200,523163996,1164,1164,1164,1164,0
20241120,203100,523163996,1164,1164,1164,1164,0
20241120,203000,523163996,1164,1164,1164,1164,0
20241120,202900,523163996,1164,1164,1164,1164,0
20241120,202800,523163996,1164,1164,1164,1164,0
20241120,202700,523163996,1164,1164,1164,1164,0
20241120,202600,523163996,1164,1164,1164,1164,0
20241120,202500,523163996,1164,1164,1164,1164,0
20241120,202400,523163996,1164,1164,1164,1164,0
20241120,202300,523163996,1164,1164,1164,1164,0
20241120,202200,523163996,1164,1164,1164,1164,0
20241120,202100,523163996,1164,1164,1164,1164,0
20241120,202000,523163996,1164,1164,1164,1164,0
20241120,201900,523163996,1164,1164,1164,1164,0
20241120,201800,523163996,1164,1164,1164,1164,0
20241120,201700,523163996,1164,1164,1164,1164,0
20241120,201600,523163996,1164,1164,1164,1164,0
20241120,201500,523163996,1164,1164,1164,1164,0
20241120,201400,523163996,1164,1164,1164,1164,0
20241120,201300,523163996,1164,1164,1164,1164,0
20241120,201200,523163996,1164,1164,1164,1164,0
20241120,201100,523163996,1164,1164,1164,1164,0
20241120,201000,523163996,1164,1164,1164,1164,0
20241120,200900,523163996,1164,1164,1164,1164,0
20241120,200800,523163996,1164,1164,1164,1164,0
20241120,200700,523163996,1164,1164,1164,1164,0
20241120,200600,523163996,1164,1164,1164,1164,0
20241120,200500,523163996,1164,1164,1164,1164,0
20241120,200400,523163996,1164,1164,1164,1164,4670
20241120,200300,523163996,1164,1164,1164,1164,0
20241120,200200,523163996,1164,1164,1164,1164,0
20241120,200100,523163996,1164,1164,1164,1164,0
20241120,200000,523163996,1164,1164,1164,1164,0
20241120,195900,523163996,1164,1164,1164,1164,0
20241120,195800,523163996,1164,1164,1164,1164,0
20241120,195700,523163996,1164,1164,1164,1164,0
20241120,195600,523163996,1164,1164,1164,1164,0
20241120,195500,523163996,1164,1164,1164,1164,0
20241120,195400,523163996,1164,1164,1164,1164,0
20241120,195300,523163996,1164,1164,1164,1164,0
20241120,195200,523163996,1164,1164,1164,1164,0
20241120,195100,523163996,1164,1164,1164,1164,0
20241120,195000,523163996,1164,1164,1164,1164,0
20241120,194900,523163996,1164,1164,1164,1164,0
20241120,194800,523163996,1164,1164,1164,1164,0
20241120,194700,523163996,1164,1164,1164,1164,0
20241120,194600,523163996,1164,1164,1164,1164,0
20241120,194500,523163996,1164,1164,1164,1164,0
20241120,194400,523163996,1164,1164,1164,1164,0
20241120,194300,523163996,1164,1164,1164,1164,0
20241120,194200,523163996,1164,1164,1164,1164,0
20241120,194100,523163996,1164,1164,1164,1164,0
20241120,194000,523163996,1164,1164,1164,1164,0
20241120,193900,523163996,1164,1164,1164,1164,0
20241120,193800,523163996,1164,1164,1164,1164,0
20241120,193700,523163996,1164,1164,1164,1164,0
20241120,193600,523163996,1164,1164,1164,1164,0
20241120,193500,523163996,1164,1164,1164,1164,0
20241120,193400,523163996,1164,1164,1164,1164,4670
20241120,193300,523163996,1164,1164,1164,1164,0
20241120,193200,523163996,1164,1164,1164,1164,0
20241120,193100,523163996,1164,1164,1164,1164,0
20241120,193000,523163996,1164,1164,1164,1164,0
20241120,192900,523163996,1164,1164,1164,1164,0
20241120,192800,523163996,1164,1164,1164,1164,0
20241120,192700,523163996,1164,1164,1164,1164,0
20241120,192600,523163996,1164,1164,1164,1164,0
20241120,192500,523163996,1164,1164,1164,1164,0
20241120,192400,523163996,1164,1164,1164,1164,0
20241120,192300,523163996,1164,1164,1164,1164,0
20241120,192200,523163996,1164,1164,1164,1164,0
20241120,192100,523163996,1164,1164,1164,1164,0
20241120,192000,523163996,1164,1164,1164,1164,0
20241120,191900,523163996,1164,1164,1164,1164,0
20241120,191800,523163996,1164,1164,1164,1164,0
20241120,191700,523163996,1164,1164,1164,1164,0
20241120,191600,523163996,1164,1164,1164,1164,0
20241120,191500,523163996,1164,1164,1164,1164,0
20241120,191400,523163996,1164,1164,1164,1164,0
20241120,191300,523163996,1164,1164,1164,1164,0
20241120,191200,523163996,1164,1164,1164,1164,0
20241120,191100,523163996,1164,1164,1164,1164,0
20241120,191000,523163996,1164,1164,1164,1164,0
20241120,190900,523163996,1164,1164,1164,1164,0
20241120,190800,523163996,1164,1164,1164,1164,0
20241120,190700,523163996,1164,1164,1164,1164,0
20241120,190600,523163996,1164,1164,1164,1164,0
20241120,190500,523163996,1164,1164,1164,1164,0
20241120,190400,523163996,1164,1164,1164,1164,4670
20241120,190300,523163996,1164,1164,1164,1164,0
20241120,190200,523163996,1164,1164,1164,1164,0
20241120,190100,523163996,1164,1164,1164,1164,0
20241120,190000,523163996,1164,1164,1164,1164,0
20241120,185900,523163996,1164,1164,1164,1164,0
20241120,185800,523163996,1164,1164,1164,1164,0
20241120,185700,523163996,1164,1164,1164,1164,0
20241120,185600,523163996,1164,1164,1164,1164,0
20241120,185500,523163996,1164,1164,1164,1164,0
20241120,185400,523163996,1164,1164,1164,1164,0
20241120,185300,523163996,1164,1164,1164,1164,0
20241120,185200,523163996,1164,1164,1164,1164,0
20241120,185100,523163996,1164,1164,1164,1164,0
20241120,185000,523163996,1164,1164,1164,1164,0
20241120,184900,523163996,1164,1164,1164,1164,0
20241120,184800,523163996,1164,1164,1164,1164,0
20241120,184700,523163996,1164,1164,1164,1164,0
20241120,184600,523163996,1164,1164,1164,1164,0
20241120,184500,523163996,1164,1164,1164,1164,0
20241120,184400,523163996,1164,1164,1164,1164,0
20241120,184300,523163996,1164,1164,1164,1164,0
20241120,184200,523163996,1164,1164,1164,1164,0
20241120,184100,523163996,1164,1164,1164,1164,0
20241120,184000,523163996,1164,1164,1164,1164,0
20241120,183900,523163996,1164,1164,1164,1164,0
20241120,183800,523163996,1164,1164,1164,1164,0
20241120,183700,523163996,1164,1164,1164,1164,0
20241120,183600,523163996,1164,1164,1164,1164,0
20241120,183500,523163996,1164,1164,1164,1164,0
20241120,183400,523163996,1164,1164,1164,1164,4670
20241120,183300,523163996,1164,1164,1164,1164,0
20241120,183200,523163996,1164,1164,1164,1164,0
20241120,183100,523163996,1164,1164,1164,1164,0
20241120,183000,523163996,1164,1164,1164,1164,0
20241120,182900,523163996,1164,1164,1164,1164,0
20241120,182800,523163996,1164,1164,1164,1164,0
20241120,182700,523163996,1164,1164,1164,1164,0
20241120,182600,523163996,1164,1164,1164,1164,0
20241120,182500,523163996,1164,1164,1164,1164,0
20241120,182400,523163996,1164,1164,1164,1164,0
20241120,182300,523163996,1164,1164,1164,1164,0
20241120,182200,523163996,1164,1164,1164,1164,0
20241120,182100,523163996,1164,1164,1164,1164,0
20241120,182000,523163996,1164,1164,1164,1164,0
20241120,181900,523163996,1164,1164,1164,1164,0
20241120,181800,523163996,1164,1164,1164,1164,0
20241120,181700,523163996,1164,1164,1164,1164,0
20241120,181600,523163996,1164,1164,1164,1164,0
20241120,181500,523163996,1164,1164,1164,1164,0
20241120,181400,523163996,1164,1164,1164,1164,0
20241120,181300,523163996,1164,1164,1164,1164,0
20241120,181200,523163996,1164,1164,1164,1164,0
20241120,181100,523163996,1164,1164,1164,1164,0
20241120,181000,523163996,1164,1164,1164,1164,0
20241120,180900,523163996,1164,1164,1164,1164,0
20241120,180800,523163996,1164,1164,1164,1164,0
20241120,180700,523163996,1164,1164,1164,1164,0
20241120,180600,523163996,1164,1164,1164,1164,0
20241120,180500,523163996,1164,1164,1164,1164,0
20241120,180400,523163996,1164,1164,1164,1164,4670
20241120,180300,523163996,1164,1164,1164,1164,0
20241120,180200,523163996,1164,1164,1164,1164,0
20241120,180100,523163996,1164,1164,1164,1164,0
20241120,180000,523163996,1164,1164,1164,1164,0
20241120,175900,523163996,1164,1164,1164,1164,0
20241120,175800,523163996,1164,1164,1164,1164,0
20241120,175700,523163996,1164,1164,1164,1164,0
20241120,175600,523163996,1164,1164,1164,1164,0
20241120,175500,523163996,1164,1164,1164,1164,0
20241120,175400,523163996,1164,1164,1164,1164,0
20241120,175300,523163996,1164,1164,1164,1164,0
20241120,175200,523163996,1164,1164,1164,1164,0
20241120,175100,523163996,1164,1164,1164,1164,0
20241120,175000,523163996,1164,1164,1164,1164,0
20241120,174900,523163996,1164,1164,1164,1164,0
20241120,174800,523163996,1164,1164,1164,1164,0
20241120,174700,523163996,1164,1164,1164,1164,0
20241120,174600,523163996,1164,1164,1164,1164,0
20241120,174500,523163996,1164,1164,1164,1164,0
20241120,174400,523163996,1164,1164,1164,1164,0
20241120,174300,523163996,1164,1164,1164,1164,0
20241120,174200,523163996,1164,1164,1164,1164,0
20241120,174100,523163996,1164,1164,1164,1164,0
20241120,174000,523163996,1164,1164,1164,1164,0
20241120,173900,523163996,1164,1164,1164,1164,0
20241120,173800,523163996,1164,1164,1164,1164,0
20241120,173700,523163996,1164,1164,1164,1164,0
20241120,173600,523163996,1164,1164,1164,1164,0
20241120,173500,523163996,1164,1164,1164,1164,0
20241120,173400,523163996,1164,1164,1164,1164,4670
20241120,173300,523163996,1164,1164,1164,1164,0
20241120,173200,523163996,1164,1164,1164,1164,0
20241120,173100,523163996,1164,1164,1164,1164,0
20241120,173000,523163996,1164,1164,1164,1164,0
20241120,172900,523163996,1164,1164,1164,1164,0
20241120,172800,523163996,1164,1164,1164,1164,0
20241120,172700,523163996,1164,1164,1164,1164,0
20241120,172600,523163996,1164,1164,1164,1164,0
20241120,172500,523163996,1164,1164,1164,1164,0
20241120,172400,523163996,1164,1164,1164,1164,0
20241120,172300,523163996,1164,1164,1164,1164,0
20241120,172200,523163996,1164,1164,1164,1164,0
20241120,172100,523163996,1164,1164,1164,1164,0
20241120,172000,523163996,1164,1164,1164,1164,0
20241120,171900,523163996,1164,1164,1164,1164,0
20241120,171800,523163996,1164,1164,1164,1164,0
20241120,171700,523163996,1164,1164,1164,1164,0
20241120,171600,523163996,1164,1164,1164,1164,0
20241120,171500,523163996,1164,1164,1164,1164,0
20241120,171400,523163996,1164,1164,1164,1164,0
20241120,171300,523163996,1164,1164,1164,1164,0
20241120,171200,523163996,1164,1164,1164,1164,0
20241120,171100,523163996,1164,1164,1164,1164,0
20241120,171000,523163996,1164,1164,1164,1164,0
20241120,170900,523163996,1164,1164,1164,1164,0
20241120,170800,523163996,1164,1164,1164,1164,0
20241120,170700,523163996,1164,1164,1164,1164,0
20241120,170600,523163996,1164,1164,1164,1164,0
20241120,170500,523163996,1164,1164,1164,1164,0
20241120,170400,523163996,1164,1164,1164,1164,4670
20241120,170300,523163996,1164,1164,1164,1164,0
20241120,170200,523163996,1164,1164,1164,1164,0
20241120,170100,523163996,1164,1164,1164,1164,0
20241120,170000,523163996,1164,1164,1164,1164,0
20241120,165900,523163996,1164,1164,1164,1164,0
20241120,165800,523163996,1164,1164,1164,1164,0
20241120,165700,523163996,1164,1164,1164,1164,0
20241120,165600,523163996,1164,1164,1164,1164,0
20241120,165500,523163996,1164,1164,1164,1164,0
20241120,165400,523163996,1164,1164,1164,1164,0
20241120,165300,523163996,1164,1164,1164,1164,0
20241120,165200,523163996,1164,1164,1164,1164,0
20241120,165100,523163996,1164,1164,1164,1164,0
20241120,165000,523163996,1164,1164,1164,1164,0
20241120,164900,523163996,1164,1164,1164,1164,0
20241120,164800,523163996,1164,1164,1164,1164,0
20241120,164700,523163996,1164,1164,1164,1164,0
20241120,164600,523163996,1164,1164,1164,1164,0
20241120,164500,523163996,1164,1164,1164,1164,0
20241120,164400,523163996,1164,1164,1164,1164,0
20241120,164300,523163996,1164,1164,1164,1164,0
20241120,164200,523163996,1164,1164,1164,1164,0
20241120,164100,523163996,1164,1164,1164,1164,0
20241120,164000,523163996,1164,1164,1164,1164,0
20241120,163900,523163996,1164,1164,1164,1164,0
20241120,163800,523163996,1164,1164,1164,1164,0
20241120,163700,523163996,1164,1164,1164,1164,0
20241120,163600,523163996,1164,1164,1164,1164,0
20241120,163500,523163996,1164,1164,1164,1164,0
20241120,163400,523163996,1164,1164,1164,1164,4670
20241120,163300,523163996,1164,1164,1164,1164,0
20241120,163200,523163996,1164,1164,1164,1164,0
20241120,163100,523163996,1164,1164,1164,1164,0
20241120,163000,523163996,1164,1164,1164,1164,0
20241120,162900,523163996,1164,1164,1164,1164,0
20241120,162800,523163996,1164,1164,1164,1164,0
20241120,162700,523163996,1164,1164,1164,1164,0
20241120,162600,523163996,1164,1164,1164,1164,0
20241120,162500,523163996,1164,1164,1164,1164,0
20241120,162400,523163996,1164,1164,1164,1164,0
20241120,162300,523163996,1164,1164,1164,1164,0
20241120,162200,523163996,1164,1164,1164,1164,0
20241120,162100,523163996,1164,1164,1164,1164,0
20241120,162000,523163996,1164,1164,1164,1164,0
20241120,161900,523163996,1164,1164,1164,1164,0
20241120,161800,523163996,1164,1164,1164,1164,0
20241120,161700,523163996,1164,1164,1164,1164,0
20241120,161600,523163996,1164,1164,1164,1164,0
20241120,161500,523163996,1164,1164,1164,1164,0
20241120,161400,523163996,1164,1164,1164,1164,0
20241120,161300,523163996,1164,1164,1164,1164,0
20241120,161200,523163996,1164,1164,1164,1164,0
20241120,161100,523163996,1164,1164,1164,1164,0
20241120,161000,523163996,1164,1164,1164,1164,0
20241120,160900,523163996,1164,1164,1164,1164,0
20241120,160800,523163996,1164,1164,1164,1164,0
20241120,160700,523163996,1164,1164,1164,1164,0
20241120,160600,523163996,1164,1164,1164,1164,0
20241120,160500,523163996,1164,1164,1164,1164,0
20241120,160400,523163996,1164,1164,1164,1164,4670
20241120,160300,523163996,1164,1164,1164,1164,0
20241120,160200,523163996,1164,1164,1164,1164,0
20241120,160100,523163996,1164,1164,1164,1164,0
20241120,160000,523163996,1164,1164,1164,1164,0
20241120,155900,523163996,1164,1164,1164,1164,0
20241120,155800,523163996,1164,1164,1164,1164,0
20241120,155700,523163996,1164,1164,1164,1164,0
20241120,155600,523163996,1164,1164,1164,1164,0
20241120,155500,523163996,1164,1164,1164,1164,0
20241120,155400,523163996,1164,1164,1164,1164,0
20241120,155300,523163996,1164,1164,1164,1164,0
20241120,155200,523163996,1164,1164,1164,1164,0
20241120,155100,523163996,1164,1164,1164,1164,0
20241120,155000,523163996,1164,1164,1164,1164,0
20241120,154900,523163996,1164,1164,1164,1164,0
20241120,154800,523163996,1164,1164,1164,1164,0
20241120,154700,523163996,1164,1164,1164,1164,0
20241120,154600,523163996,1164,1164,1164,1164,0
20241120,154500,523163996,1164,1164,1164,1164,0
20241120,154400,523163996,1164,1164,1164,1164,0
20241120,154300,523163996,1164,1164,1164,1164,0
20241120,154200,523163996,1164,1164,1164,1164,0
20241120,154100,523163996,1164,1164,1164,1164,0
20241120,154000,523163996,1164,1164,1164,1164,0
20241120,153900,523163996,1164,1164,1164,1164,0
20241120,153800,523163996,1164,1164,1164,1164,0
20241120,153700,523163996,1164,1164,1164,1164,0
20241120,153600,523163996,1164,1164,1164,1164,0
20241120,153500,523163996,1164,1164,1164,1164,0
20241120,153400,523163996,1164,1164,1164,1164,4670
20241120,153300,523163996,1164,1164,1164,1164,0
20241120,153200,523163996,1164,1164,1164,1164,0
20241120,153100,523163996,1164,1164,1164,1164,0
20241120,153000,523163996,1164,1164,1164,1164,4670
20241120,152900,517728116,1164,1164,1164,1164,0
20241120,152800,517728116,1164,1164,1164,1164,0
20241120,152700,517728116,1164,1164,1164,1164,0
20241120,152600,517728116,1164,1164,1164,1164,0
20241120,152500,517728116,1164,1164,1164,1164,0
20241120,152400,517728116,1164,1164,1164,1164,0
20241120,152300,517728116,1164,1164,1164,1164,0
20241120,152200,517728116,1164,1164,1164,1164,0
20241120,152100,517728116,1164,1164,1164,1164,0
20241120,152000,517728116,1164,1164,1164,1164,0
20241120,151900,517728116,1164,1156,1164,1156,1567
20241120,151800,515911705,1157,1160,1160,1157,2497
20241120,151700,513020680,1158,1161,1161,1158,1867
20241120,151600,510857681,1164,1166,1166,1162,488
20241120,151500,510290404,1170,1171,1171,1170,295
20241120,151400,509945159,1172,1172,1172,1172,0
20241120,151300,509945159,1172,1165,1172,1165,2335
20241120,151200,507222642,1165,1164,1165,1161,1779
20241120,151100,505156260,1166,1166,1166,1166,101
20241120,151000,505038494,1166,1166,1166,1166,90
20241120,150900,504933554,1166,1166,1166,1166,3
20241120,150800,504930056,1166,1165,1166,1164,118
20241120,150700,504792504,1165,1171,1172,1165,1657
20241120,150600,502860976,1165,1170,1170,1165,32
20241120,150500,502823546,1170,1170,1170,1170,740
20241120,150400,501957746,1172,1170,1172,1170,248
20241120,150300,501667582,1170,1169,1170,1169,8563
20241120,150200,491651335,1162,1162,1162,1162,2
20241120,150100,491649011,1168,1168,1168,1162,5341
20241120,150000,485410729,1161,1165,1168,1161,19
20241120,145900,485388599,1165,1168,1168,1165,8
20241120,145800,485379276,1161,1161,1161,1161,0
20241120,145700,485379276,1161,1161,1161,1161,0
20241120,145600,485379276,1161,1161,1161,1161,4
20241120,145500,485374632,1168,1168,1168,1168,0
20241120,145400,485374632,1168,1168,1168,1168,14
20241120,145300,485358280,1161,1169,1169,1161,17
20241120,145200,485338533,1169,1169,1169,1162,909
20241120,145100,484282244,1169,1169,1169,1169,0
20241120,145000,484282244,1169,1169,1169,1169,5
20241120,144900,484276399,1167,1167,1167,1167,325
20241120,144800,483897124,1168,1169,1169,1168,30
20241120,144700,483862064,1170,1166,1170,1166,300
20241120,144600,483511523,1167,1167,1167,1167,0
20241120,144500,483511523,1167,1167,1167,1167,0
20241120,144400,483511523,1167,1165,1167,1165,225
20241120,144300,483249008,1167,1167,1167,1167,0
20241120,144200,483249008,1167,1167,1167,1167,3
20241120,144100,483245507,1167,1167,1167,1167,4
20241120,144000,483240839,1167,1166,1167,1166,881
20241120,143900,482213585,1166,1166,1166,1166,11
20241120,143800,482200759,1166,1156,1166,1156,3842
20241120,143700,477759365,1160,1158,1160,1156,10982
20241120,143600,465053591,1160,1159,1160,1159,264
20241120,143500,464747605,1159,1160,1160,1159,3703
20241120,143400,460452905,1165,1165,1165,1165,571
20241120,143300,459787690,1167,1167,1167,1167,0
20241120,143200,459787690,1167,1167,1167,1167,0
20241120,143100,459787690,1167,1167,1167,1167,3
20241120,143000,459784189,1160,1169,1169,1160,1264
20241120,142900,458317751,1169,1169,1169,1169,0
20241120,142800,458317751,1169,1169,1169,1169,0
20241120,142700,458317751,1169,1169,1169,1169,27
20241120,142600,458286188,1169,1169,1169,1169,0
20241120,142500,458286188,1169,1169,1169,1169,0
20241120,142400,458286188,1169,1169,1169,1169,0
20241120,142300,458286188,1169,1168,1169,1168,600
20241120,142200,457585384,1168,1161,1168,1161,1536
20241120,142100,455802067,1168,1168,1168,1168,0
20241120,142000,455802067,1168,1168,1168,1168,0
20241120,141900,455802067,1168,1168,1168,1168,0
20241120,141800,455802067,1168,1168,1168,1168,30
20241120,141700,455767027,1168,1168,1168,1168,130
20241120,141600,455615187,1168,1168,1168,1168,0
20241120,141500,455615187,1168,1168,1168,1168,0
20241120,141400,455615187,1168,1168,1168,1168,0
20241120,141300,455615187,1168,1168,1168,1168,10
20241120,141200,455603507,1161,1161,1161,1161,739
20241120,141100,454745528,1161,1161,1161,1161,0
20241120,141000,454745528,1161,1161,1161,1161,0
20241120,140900,454745528,1161,1160,1161,1160,497
20241120,140800,454168619,1161,1161,1161,1161,0
20241120,140700,454168619,1161,1161,1161,1158,984
20241120,140600,453026666,1161,1160,1161,1158,23
20241120,140500,452999986,1161,1161,1161,1161,313
20241120,140400,452636593,1161,1159,1161,1159,511
20241120,140300,452044216,1160,1161,1161,1160,122
20241120,140200,451902676,1159,1162,1162,1159,2908
20241120,140100,448529294,1165,1165,1165,1165,7
20241120,140000,448521139,1165,1165,1165,1165,0
20241120,135900,448521139,1165,1165,1165,1165,0
20241120,135800,448521139,1165,1165,1165,1165,127
20241120,135700,448373184,1166,1166,1166,1166,0
20241120,135600,448373184,1166,1166,1166,1166,0
20241120,135500,448373184,1166,1166,1166,1166,223
20241120,135400,448113166,1166,1166,1166,1166,2
20241120,135300,448110834,1158,1158,1158,1158,0
20241120,135200,448110834,1158,1158,1158,1158,0
20241120,135100,448110834,1158,1158,1158,1158,0
20241120,135000,448110834,1158,1158,1158,1158,1
20241120,134900,448109676,1158,1158,1158,1158,1
20241120,134800,448108518,1158,1166,1166,1158,2010
20241120,134700,445779815,1159,1159,1159,1159,0
20241120,134600,445779815,1159,1159,1159,1159,0
20241120,134500,445779815,1159,1159,1159,1159,0
20241120,134400,445779815,1159,1160,1160,1159,1375
20241120,134300,444185190,1166,1160,1166,1160,977
20241120,134200,443049008,1159,1159,1159,1159,0
20241120,134100,443049008,1159,1159,1159,1159,0
20241120,134000,443049008,1159,1159,1159,1159,0
20241120,133900,443049008,1159,1159,1159,1159,0
20241120,133800,443049008,1159,1167,1167,1159,3681
20241120,133700,438776903,1162,1167,1167,1162,21
20241120,133600,438752411,1164,1164,1164,1164,97
20241120,133500,438639503,1169,1169,1169,1169,0
20241120,133400,438639503,1169,1169,1169,1169,0
20241120,133300,438639503,1169,1169,1169,1164,5
20241120,133200,438633663,1164,1164,1164,1164,2
20241120,133100,438631335,1163,1163,1163,1163,1
20241120,133000,438630172,1169,1169,1169,1169,10
20241120,132900,438618482,1168,1162,1168,1162,202
20241120,132800,438382568,1162,1161,1162,1159,4012
20241120,132700,433728150,1161,1164,1164,1160,2468
20241120,132600,430862601,1169,1169,1169,1169,1
20241120,132500,430861432,1164,1164,1164,1164,0
20241120,132400,430861432,1164,1164,1164,1164,0
20241120,132300,430861432,1164,1164,1164,1164,6
20241120,132200,430854448,1170,1170,1170,1170,0
20241120,132100,430854448,1170,1165,1170,1164,493
20241120,132000,430280161,1165,1165,1165,1165,0
20241120,131900,430280161,1165,1165,1165,1165,0
20241120,131800,430280161,1165,1165,1165,1165,0
20241120,131700,430280161,1165,1165,1165,1165,1
20241120,131600,430278996,1171,1171,1171,1171,0
20241120,131500,430278996,1171,1171,1171,1171,0
20241120,131400,430278996,1171,1171,1171,1171,101
20241120,131300,430160725,1164,1171,1171,1164,101
20241120,131200,430043154,1164,1164,1164,1164,6
20241120,131100,430036170,1171,1171,1171,1171,0
20241120,131000,430036170,1171,1171,1171,1171,0
20241120,130900,430036170,1171,1172,1172,1171,200
20241120,130800,429801870,1172,1172,1172,1172,101
20241120,130700,429683498,1172,1172,1172,1172,1
20241120,130600,429682326,1172,1172,1172,1172,101
20241120,130500,429563954,1173,1171,1173,1171,245
20241120,130400,429276585,1164,1164,1171,1164,7
20241120,130300,429268423,1164,1164,1164,1164,16
20241120,130200,429249799,1172,1164,1172,1164,7
20241120,130100,429241643,1164,1172,1172,1164,45
20241120,130000,429189247,1169,1170,1173,1169,2552
20241120,125900,426205903,1173,1169,1173,1169,100
20241120,125800,426088991,1169,1166,1169,1166,501
20241120,125700,425504822,1168,1168,1168,1168,78
20241120,125600,425413718,1169,1169,1169,1169,1
20241120,125500,425412549,1168,1166,1168,1166,114
20241120,125400,425279429,1171,1171,1171,1171,0
20241120,125300,425279429,1171,1171,1171,1171,1
20241120,125200,425278258,1166,1167,1171,1166,861
20241120,125100,424273827,1171,1170,1171,1170,853
20241120,125000,423275110,1171,1171,1171,1171,0
20241120,124900,423275110,1171,1171,1171,1171,0
20241120,124800,423275110,1171,1171,1171,1171,2
20241120,124700,423272768,1172,1170,1172,1170,1706
20241120,124600,421273377,1171,1171,1171,1171,0
20241120,124500,421273377,1171,1171,1171,1171,0
20241120,124400,421273377,1171,1164,1171,1164,293
20241120,124300,420932318,1164,1169,1169,1164,582
20241120,124200,420254830,1170,1170,1170,1170,0
20241120,124100,420254830,1170,1170,1170,1170,5
20241120,124000,420248980,1173,1173,1173,1173,0
20241120,123900,420248980,1173,1170,1173,1170,21
20241120,123800,420224407,1173,1173,1173,1173,1
20241120,123700,420223234,1164,1165,1165,1164,90
20241120,123600,420118414,1174,1174,1174,1174,0
20241120,123500,420118414,1174,1174,1174,1174,0
20241120,123400,420118414,1174,1174,1174,1174,0
20241120,123300,420118414,1174,1175,1175,1174,10
20241120,123200,420106672,1174,1177,1177,1174,876
20241120,123100,419078242,1162,1180,1180,1161,2962
20241120,123000,415624766,1175,1175,1175,1175,0
20241120,122900,415624766,1175,1181,1181,1173,1773
20241120,122800,413543596,1182,1182,1182,1182,5
20241120,122700,413537686,1181,1181,1181,1181,1
20241120,122600,413536505,1182,1174,1182,1174,15
20241120,122500,413518847,1182,1182,1182,1182,51
20241120,122400,413458565,1182,1182,1182,1182,94
20241120,122300,413347457,1174,1174,1174,1174,32
20241120,122200,413309889,1182,1182,1182,1182,0
20241120,122100,413309889,1182,1182,1182,1182,0
20241120,122000,413309889,1182,1182,1182,1182,1
20241120,121900,413308707,1182,1182,1182,1182,0
20241120,121800,413308707,1182,1182,1182,1182,0
20241120,121700,413308707,1182,1182,1182,1182,2
20241120,121600,413306343,1180,1180,1180,1180,32
20241120,121500,413268583,1180,1180,1180,1180,105
20241120,121400,413144683,1180,1180,1180,1180,5
20241120,121300,413138783,1180,1180,1180,1180,0
20241120,121200,413138783,1180,1180,1180,1180,0
20241120,121100,413138783,1180,1180,1180,1180,100
20241120,121000,413020783,1182,1182,1182,1182,1
20241120,120900,413019601,1182,1182,1182,1182,15
20241120,120800,413001871,1182,1182,1182,1182,0
20241120,120700,413001871,1182,1182,1182,1182,0
20241120,120600,413001871,1182,1169,1182,1169,3
20241120,120500,412998351,1183,1183,1183,1183,10
20241120,120400,412986521,1176,1176,1176,1176,1753
20241120,120300,410924993,1176,1170,1176,1170,2112
20241120,120200,408453616,1169,1169,1169,1169,0
20241120,120100,408453616,1169,1169,1169,1169,88
20241120,120000,408350744,1164,1164,1164,1164,63
20241120,115900,408277412,1160,1160,1160,1160,3000
20241120,115800,404797412,1164,1164,1164,1164,50
20241120,115700,404739212,1166,1165,1166,1165,706
20241120,115600,403916716,1165,1165,1165,1165,0
20241120,115500,403916716,1165,1165,1165,1165,0
20241120,115400,403916716,1165,1165,1165,1160,5051
20241120,115300,398055497,1171,1171,1171,1171,9
20241120,115200,398044958,1172,1172,1172,1172,0
20241120,115100,398044958,1172,1167,1172,1160,3925
20241120,115000,393485038,1172,1172,1172,1172,8
20241120,114900,393475662,1167,1180,1184,1167,15034
20241120,114800,375908499,1180,1180,1180,1180,0
20241120,114700,375908499,1180,1180,1180,1180,0
20241120,114600,375908499,1180,1180,1180,1180,313
20241120,114500,375539159,1180,1184,1184,1180,99
20241120,114400,375422303,1180,1180,1180,1180,7
20241120,114300,375414043,1180,1180,1180,1180,28
20241120,114200,375381003,1180,1180,1180,1180,21
20241120,114100,375356223,1173,1180,1180,1173,2
20241120,114000,375353870,1180,1180,1180,1180,0
20241120,113900,375353870,1180,1173,1180,1173,14
20241120,113800,375337441,1173,1173,1173,1173,287
20241120,113700,375000790,1173,1173,1173,1173,3
20241120,113600,374997271,1178,1178,1178,1178,0
20241120,113500,374997271,1178,1180,1180,1178,3953
20241120,113400,370335602,1184,1184,1184,1184,0
20241120,113300,370335602,1184,1184,1184,1184,39
20241120,113200,370289426,1184,1184,1184,1184,5
20241120,113100,370283506,1184,1179,1184,1179,1060
20241120,113000,369029705,1182,1181,1182,1181,12
20241120,112900,369015524,1181,1178,1181,1178,80
20241120,112800,368921281,1178,1177,1178,1177,130
20241120,112700,368768247,1177,1178,1178,1172,234
20241120,112600,368492825,1175,1169,1175,1169,1187
20241120,112500,367100198,1169,1169,1169,1169,101
20241120,112400,366982129,1168,1168,1168,1168,0
20241120,112300,366982129,1168,1168,1168,1168,2
20241120,112200,366979793,1167,1167,1167,1167,0
20241120,112100,366979793,1167,1168,1168,1167,671
20241120,112000,366196337,1168,1167,1168,1167,6
20241120,111900,366189330,1167,1167,1177,1167,24
20241120,111800,366161292,1167,1167,1177,1167,10
20241120,111700,366149602,1167,1167,1167,1167,1933
20241120,111600,363893791,1166,1166,1172,1165,1967
20241120,111500,361598277,1168,1167,1168,1166,1620
20241120,111400,359707695,1167,1177,1177,1167,7
20241120,111300,359699506,1166,1166,1178,1166,264
20241120,111200,359391605,1178,1166,1179,1166,27
20241120,111100,359359881,1167,1163,1179,1163,646
20241120,111000,358606408,1163,1163,1163,1163,1
20241120,110900,358605245,1165,1151,1165,1151,8708
20241120,110800,348556150,1166,1153,1166,1148,168
20241120,110700,348362343,1148,1169,1169,1148,6439
20241120,110600,340942164,1160,1159,1173,1155,4200
20241120,110500,336077331,1175,1156,1175,1148,2470
20241120,110400,333218043,1153,1156,1159,1150,1233
20241120,110300,331797925,1159,1176,1179,1110,32348
20241120,110200,294713713,1180,1167,1180,1166,5829
20241120,110100,287909979,1167,1166,1180,1166,401
20241120,110000,287438212,1180,1170,1180,1165,3385
20241120,105900,283490277,1182,1160,1182,1151,48633
20241120,105800,227073621,1161,1161,1161,1161,0
20241120,105700,227073621,1161,1161,1161,1161,0
20241120,105600,227073621,1161,1165,1165,1161,25143
20241120,105500,197811049,1170,1168,1170,1166,10579
20241120,105400,185437077,1170,1176,1176,1164,822
20241120,105300,184479151,1163,1184,1184,1163,9445
20241120,105200,173411923,1184,1185,1188,1180,1499
20241120,105100,171632828,1188,1187,1190,1182,5435
20241120,105000,165176124,1188,1198,1201,1188,3528
20241120,104900,160958951,1202,1209,1212,1200,12077
20241120,104800,146411701,1209,1209,1209,1209,403
20241120,104700,145924474,1216,1216,1216,1212,410
20241120,104600,145426614,1216,1216,1216,1208,2600
20241120,104500,142281245,1216,1210,1216,1209,3269
20241120,104400,138326518,1216,1216,1216,1216,3
20241120,104300,138322870,1216,1215,1216,1215,372
20241120,104200,137870668,1220,1220,1220,1220,0
20241120,104100,137870668,1220,1220,1220,1220,0
20241120,104000,137870668,1220,1215,1220,1210,10034
20241120,103900,125717946,1214,1217,1217,1214,1110
20241120,103800,124369298,1218,1218,1218,1218,200
20241120,103700,124125698,1219,1225,1225,1219,98
20241120,103600,124006230,1224,1222,1224,1219,17
20241120,103500,123985490,1225,1225,1225,1225,0
20241120,103400,123985490,1225,1225,1225,1225,1
20241120,103300,123984265,1223,1223,1223,1223,0
20241120,103200,123984265,1223,1223,1223,1223,0
20241120,103100,123984265,1223,1223,1223,1223,0
20241120,103000,123984265,1223,1223,1223,1223,0
20241120,102900,123984265,1223,1223,1223,1223,716
20241120,102800,123108597,1223,1223,1223,1223,100
20241120,102700,122986297,1223,1223,1223,1223,412
20241120,102600,122482421,1223,1223,1223,1223,3
20241120,102500,122478752,1223,1223,1223,1223,4
20241120,102400,122473860,1223,1223,1223,1223,0
20241120,102300,122473860,1223,1220,1223,1219,771
20241120,102200,121533797,1223,1220,1223,1220,11
20241120,102100,121520374,1223,1223,1223,1223,1
20241120,102000,121519151,1224,1225,1225,1220,839
20241120,101900,120492672,1225,1227,1228,1225,201
20241120,101800,120245850,1227,1227,1227,1227,0
20241120,101700,120245850,1227,1227,1227,1227,202
20241120,101600,119997996,1225,1225,1225,1225,0
20241120,101500,119997996,1225,1226,1226,1225,800
20241120,101400,119017796,1227,1227,1227,1227,101
20241120,101300,118893869,1220,1220,1220,1220,0
20241120,101200,118893869,1220,1221,1221,1220,1000
20241120,101100,117673859,1220,1220,1220,1220,0
20241120,101000,117673859,1220,1220,1220,1220,0
20241120,100900,117673859,1220,1219,1220,1219,87
20241120,100800,117567720,1228,1228,1228,1228,10
20241120,100700,117555440,1228,1216,1228,1216,227
20241120,100600,117277977,1224,1224,1224,1224,0
20241120,100500,117277977,1224,1224,1224,1224,1
20241120,100400,117276753,1215,1215,1215,1215,0
20241120,100300,117276753,1215,1215,1215,1215,0
20241120,100200,117276753,1215,1219,1219,1215,90
20241120,100100,117167399,1224,1224,1224,1224,0
20241120,100000,117167399,1224,1224,1224,1224,0
20241120,095900,117167399,1224,1224,1224,1224,1
20241120,095800,117166175,1224,1224,1224,1224,0
20241120,095700,117166175,1224,1224,1224,1224,0
20241120,095600,117166175,1224,1224,1224,1224,30
20241120,095500,117129455,1214,1214,1214,1214,0
20241120,095400,117129455,1214,1219,1219,1214,7
20241120,095300,117120950,1214,1214,1214,1214,727
20241120,095200,116238372,1214,1214,1214,1214,157
20241120,095100,116047774,1230,1230,1230,1230,0
20241120,095000,116047774,1230,1230,1230,1230,1
20241120,094900,116046544,1230,1230,1230,1215,10
20241120,094800,116034349,1216,1216,1216,1216,6
20241120,094700,116027053,1214,1230,1231,1214,2117
20241120,094600,113423078,1230,1228,1231,1228,3315
20241120,094500,109344858,1229,1229,1229,1229,0
20241120,094400,109344858,1229,1229,1229,1229,6
20241120,094300,109337484,1229,1224,1229,1224,14
20241120,094200,109320343,1224,1211,1229,1211,1622
20241120,094100,107346826,1227,1229,1229,1210,4002
20241120,094000,102499306,1226,1226,1226,1226,0
20241120,093900,102499306,1226,1211,1226,1211,1901
20241120,093800,100176194,1225,1218,1225,1218,1282
20241120,093700,98611075,1218,1215,1218,1215,937
20241120,093600,97471649,1217,1217,1217,1217,79
20241120,093500,97375506,1218,1212,1218,1211,4317
20241120,093400,92145446,1218,1218,1218,1218,0
20241120,093300,92145446,1218,1213,1218,1212,1217
20241120,093200,90670056,1220,1220,1220,1220,5
20241120,093100,90663956,1220,1220,1220,1220,1
20241120,093000,90662736,1212,1223,1223,1212,1486
20241120,092900,88849643,1224,1225,1225,1223,135
20241120,092800,88684333,1225,1210,1225,1210,699
20241120,092700,87838528,1210,1227,1227,1210,10022
20241120,092600,75711504,1211,1227,1228,1211,529
20241120,092500,75067068,1226,1224,1226,1224,604
20241120,092400,74326572,1226,1227,1227,1210,204
20241120,092300,74079682,1210,1231,1231,1209,19247
20241120,092200,50635944,1232,1247,1247,1232,3988
20241120,092100,45713045,1248,1239,1248,1239,26
20241120,092000,45680813,1249,1250,1250,1249,42
20241120,091900,45628314,1251,1238,1251,1237,1097
20241120,091800,44270803,1251,1239,1251,1238,169
20241120,091700,44061512,1252,1252,1252,1252,49
20241120,091600,44000164,1252,1251,1252,1251,500
20241120,091500,43374348,1249,1248,1249,1237,3014
20241120,091400,39609930,1248,1240,1248,1240,670
20241120,091300,38777348,1249,1249,1249,1240,202
20241120,091200,38526850,1240,1232,1240,1232,1460
20241120,091100,36726516,1232,1232,1232,1232,140
20241120,091000,36554036,1232,1251,1252,1232,3082
20241120,090900,32739089,1252,1252,1252,1252,0
20241120,090800,32739089,1252,1252,1252,1235,23
20241120,090700,32710633,1234,1252,1252,1234,6766
20241120,090600,24255389,1232,1252,1252,1232,31
20241120,090500,24217177,1253,1231,1253,1231,3257
20241120,090400,20207266,1230,1258,1258,1230,3240
20241120,090300,16212492,1259,1250,1261,1231,712
20241120,090200,15332191,1250,1255,1255,1238,3786
20241120,090100,10618238,1279,1280,1280,1251,2360
20241120,090000,7655121,1250,1289,1289,1250,6015
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 210400 523163996 1164 1164 1164 1164 4670
3 20241120 210300 523163996 1164 1164 1164 1164 0
4 20241120 210200 523163996 1164 1164 1164 1164 0
5 20241120 210100 523163996 1164 1164 1164 1164 0
6 20241120 210000 523163996 1164 1164 1164 1164 0
7 20241120 205900 523163996 1164 1164 1164 1164 0
8 20241120 205800 523163996 1164 1164 1164 1164 0
9 20241120 205700 523163996 1164 1164 1164 1164 0
10 20241120 205600 523163996 1164 1164 1164 1164 0
11 20241120 205500 523163996 1164 1164 1164 1164 0
12 20241120 205400 523163996 1164 1164 1164 1164 0
13 20241120 205300 523163996 1164 1164 1164 1164 0
14 20241120 205200 523163996 1164 1164 1164 1164 0
15 20241120 205100 523163996 1164 1164 1164 1164 0
16 20241120 205000 523163996 1164 1164 1164 1164 0
17 20241120 204900 523163996 1164 1164 1164 1164 0
18 20241120 204800 523163996 1164 1164 1164 1164 0
19 20241120 204700 523163996 1164 1164 1164 1164 0
20 20241120 204600 523163996 1164 1164 1164 1164 0
21 20241120 204500 523163996 1164 1164 1164 1164 0
22 20241120 204400 523163996 1164 1164 1164 1164 0
23 20241120 204300 523163996 1164 1164 1164 1164 0
24 20241120 204200 523163996 1164 1164 1164 1164 0
25 20241120 204100 523163996 1164 1164 1164 1164 0
26 20241120 204000 523163996 1164 1164 1164 1164 0
27 20241120 203900 523163996 1164 1164 1164 1164 0
28 20241120 203800 523163996 1164 1164 1164 1164 0
29 20241120 203700 523163996 1164 1164 1164 1164 0
30 20241120 203600 523163996 1164 1164 1164 1164 0
31 20241120 203500 523163996 1164 1164 1164 1164 0
32 20241120 203400 523163996 1164 1164 1164 1164 4670
33 20241120 203300 523163996 1164 1164 1164 1164 0
34 20241120 203200 523163996 1164 1164 1164 1164 0
35 20241120 203100 523163996 1164 1164 1164 1164 0
36 20241120 203000 523163996 1164 1164 1164 1164 0
37 20241120 202900 523163996 1164 1164 1164 1164 0
38 20241120 202800 523163996 1164 1164 1164 1164 0
39 20241120 202700 523163996 1164 1164 1164 1164 0
40 20241120 202600 523163996 1164 1164 1164 1164 0
41 20241120 202500 523163996 1164 1164 1164 1164 0
42 20241120 202400 523163996 1164 1164 1164 1164 0
43 20241120 202300 523163996 1164 1164 1164 1164 0
44 20241120 202200 523163996 1164 1164 1164 1164 0
45 20241120 202100 523163996 1164 1164 1164 1164 0
46 20241120 202000 523163996 1164 1164 1164 1164 0
47 20241120 201900 523163996 1164 1164 1164 1164 0
48 20241120 201800 523163996 1164 1164 1164 1164 0
49 20241120 201700 523163996 1164 1164 1164 1164 0
50 20241120 201600 523163996 1164 1164 1164 1164 0
51 20241120 201500 523163996 1164 1164 1164 1164 0
52 20241120 201400 523163996 1164 1164 1164 1164 0
53 20241120 201300 523163996 1164 1164 1164 1164 0
54 20241120 201200 523163996 1164 1164 1164 1164 0
55 20241120 201100 523163996 1164 1164 1164 1164 0
56 20241120 201000 523163996 1164 1164 1164 1164 0
57 20241120 200900 523163996 1164 1164 1164 1164 0
58 20241120 200800 523163996 1164 1164 1164 1164 0
59 20241120 200700 523163996 1164 1164 1164 1164 0
60 20241120 200600 523163996 1164 1164 1164 1164 0
61 20241120 200500 523163996 1164 1164 1164 1164 0
62 20241120 200400 523163996 1164 1164 1164 1164 4670
63 20241120 200300 523163996 1164 1164 1164 1164 0
64 20241120 200200 523163996 1164 1164 1164 1164 0
65 20241120 200100 523163996 1164 1164 1164 1164 0
66 20241120 200000 523163996 1164 1164 1164 1164 0
67 20241120 195900 523163996 1164 1164 1164 1164 0
68 20241120 195800 523163996 1164 1164 1164 1164 0
69 20241120 195700 523163996 1164 1164 1164 1164 0
70 20241120 195600 523163996 1164 1164 1164 1164 0
71 20241120 195500 523163996 1164 1164 1164 1164 0
72 20241120 195400 523163996 1164 1164 1164 1164 0
73 20241120 195300 523163996 1164 1164 1164 1164 0
74 20241120 195200 523163996 1164 1164 1164 1164 0
75 20241120 195100 523163996 1164 1164 1164 1164 0
76 20241120 195000 523163996 1164 1164 1164 1164 0
77 20241120 194900 523163996 1164 1164 1164 1164 0
78 20241120 194800 523163996 1164 1164 1164 1164 0
79 20241120 194700 523163996 1164 1164 1164 1164 0
80 20241120 194600 523163996 1164 1164 1164 1164 0
81 20241120 194500 523163996 1164 1164 1164 1164 0
82 20241120 194400 523163996 1164 1164 1164 1164 0
83 20241120 194300 523163996 1164 1164 1164 1164 0
84 20241120 194200 523163996 1164 1164 1164 1164 0
85 20241120 194100 523163996 1164 1164 1164 1164 0
86 20241120 194000 523163996 1164 1164 1164 1164 0
87 20241120 193900 523163996 1164 1164 1164 1164 0
88 20241120 193800 523163996 1164 1164 1164 1164 0
89 20241120 193700 523163996 1164 1164 1164 1164 0
90 20241120 193600 523163996 1164 1164 1164 1164 0
91 20241120 193500 523163996 1164 1164 1164 1164 0
92 20241120 193400 523163996 1164 1164 1164 1164 4670
93 20241120 193300 523163996 1164 1164 1164 1164 0
94 20241120 193200 523163996 1164 1164 1164 1164 0
95 20241120 193100 523163996 1164 1164 1164 1164 0
96 20241120 193000 523163996 1164 1164 1164 1164 0
97 20241120 192900 523163996 1164 1164 1164 1164 0
98 20241120 192800 523163996 1164 1164 1164 1164 0
99 20241120 192700 523163996 1164 1164 1164 1164 0
100 20241120 192600 523163996 1164 1164 1164 1164 0
101 20241120 192500 523163996 1164 1164 1164 1164 0
102 20241120 192400 523163996 1164 1164 1164 1164 0
103 20241120 192300 523163996 1164 1164 1164 1164 0
104 20241120 192200 523163996 1164 1164 1164 1164 0
105 20241120 192100 523163996 1164 1164 1164 1164 0
106 20241120 192000 523163996 1164 1164 1164 1164 0
107 20241120 191900 523163996 1164 1164 1164 1164 0
108 20241120 191800 523163996 1164 1164 1164 1164 0
109 20241120 191700 523163996 1164 1164 1164 1164 0
110 20241120 191600 523163996 1164 1164 1164 1164 0
111 20241120 191500 523163996 1164 1164 1164 1164 0
112 20241120 191400 523163996 1164 1164 1164 1164 0
113 20241120 191300 523163996 1164 1164 1164 1164 0
114 20241120 191200 523163996 1164 1164 1164 1164 0
115 20241120 191100 523163996 1164 1164 1164 1164 0
116 20241120 191000 523163996 1164 1164 1164 1164 0
117 20241120 190900 523163996 1164 1164 1164 1164 0
118 20241120 190800 523163996 1164 1164 1164 1164 0
119 20241120 190700 523163996 1164 1164 1164 1164 0
120 20241120 190600 523163996 1164 1164 1164 1164 0
121 20241120 190500 523163996 1164 1164 1164 1164 0
122 20241120 190400 523163996 1164 1164 1164 1164 4670
123 20241120 190300 523163996 1164 1164 1164 1164 0
124 20241120 190200 523163996 1164 1164 1164 1164 0
125 20241120 190100 523163996 1164 1164 1164 1164 0
126 20241120 190000 523163996 1164 1164 1164 1164 0
127 20241120 185900 523163996 1164 1164 1164 1164 0
128 20241120 185800 523163996 1164 1164 1164 1164 0
129 20241120 185700 523163996 1164 1164 1164 1164 0
130 20241120 185600 523163996 1164 1164 1164 1164 0
131 20241120 185500 523163996 1164 1164 1164 1164 0
132 20241120 185400 523163996 1164 1164 1164 1164 0
133 20241120 185300 523163996 1164 1164 1164 1164 0
134 20241120 185200 523163996 1164 1164 1164 1164 0
135 20241120 185100 523163996 1164 1164 1164 1164 0
136 20241120 185000 523163996 1164 1164 1164 1164 0
137 20241120 184900 523163996 1164 1164 1164 1164 0
138 20241120 184800 523163996 1164 1164 1164 1164 0
139 20241120 184700 523163996 1164 1164 1164 1164 0
140 20241120 184600 523163996 1164 1164 1164 1164 0
141 20241120 184500 523163996 1164 1164 1164 1164 0
142 20241120 184400 523163996 1164 1164 1164 1164 0
143 20241120 184300 523163996 1164 1164 1164 1164 0
144 20241120 184200 523163996 1164 1164 1164 1164 0
145 20241120 184100 523163996 1164 1164 1164 1164 0
146 20241120 184000 523163996 1164 1164 1164 1164 0
147 20241120 183900 523163996 1164 1164 1164 1164 0
148 20241120 183800 523163996 1164 1164 1164 1164 0
149 20241120 183700 523163996 1164 1164 1164 1164 0
150 20241120 183600 523163996 1164 1164 1164 1164 0
151 20241120 183500 523163996 1164 1164 1164 1164 0
152 20241120 183400 523163996 1164 1164 1164 1164 4670
153 20241120 183300 523163996 1164 1164 1164 1164 0
154 20241120 183200 523163996 1164 1164 1164 1164 0
155 20241120 183100 523163996 1164 1164 1164 1164 0
156 20241120 183000 523163996 1164 1164 1164 1164 0
157 20241120 182900 523163996 1164 1164 1164 1164 0
158 20241120 182800 523163996 1164 1164 1164 1164 0
159 20241120 182700 523163996 1164 1164 1164 1164 0
160 20241120 182600 523163996 1164 1164 1164 1164 0
161 20241120 182500 523163996 1164 1164 1164 1164 0
162 20241120 182400 523163996 1164 1164 1164 1164 0
163 20241120 182300 523163996 1164 1164 1164 1164 0
164 20241120 182200 523163996 1164 1164 1164 1164 0
165 20241120 182100 523163996 1164 1164 1164 1164 0
166 20241120 182000 523163996 1164 1164 1164 1164 0
167 20241120 181900 523163996 1164 1164 1164 1164 0
168 20241120 181800 523163996 1164 1164 1164 1164 0
169 20241120 181700 523163996 1164 1164 1164 1164 0
170 20241120 181600 523163996 1164 1164 1164 1164 0
171 20241120 181500 523163996 1164 1164 1164 1164 0
172 20241120 181400 523163996 1164 1164 1164 1164 0
173 20241120 181300 523163996 1164 1164 1164 1164 0
174 20241120 181200 523163996 1164 1164 1164 1164 0
175 20241120 181100 523163996 1164 1164 1164 1164 0
176 20241120 181000 523163996 1164 1164 1164 1164 0
177 20241120 180900 523163996 1164 1164 1164 1164 0
178 20241120 180800 523163996 1164 1164 1164 1164 0
179 20241120 180700 523163996 1164 1164 1164 1164 0
180 20241120 180600 523163996 1164 1164 1164 1164 0
181 20241120 180500 523163996 1164 1164 1164 1164 0
182 20241120 180400 523163996 1164 1164 1164 1164 4670
183 20241120 180300 523163996 1164 1164 1164 1164 0
184 20241120 180200 523163996 1164 1164 1164 1164 0
185 20241120 180100 523163996 1164 1164 1164 1164 0
186 20241120 180000 523163996 1164 1164 1164 1164 0
187 20241120 175900 523163996 1164 1164 1164 1164 0
188 20241120 175800 523163996 1164 1164 1164 1164 0
189 20241120 175700 523163996 1164 1164 1164 1164 0
190 20241120 175600 523163996 1164 1164 1164 1164 0
191 20241120 175500 523163996 1164 1164 1164 1164 0
192 20241120 175400 523163996 1164 1164 1164 1164 0
193 20241120 175300 523163996 1164 1164 1164 1164 0
194 20241120 175200 523163996 1164 1164 1164 1164 0
195 20241120 175100 523163996 1164 1164 1164 1164 0
196 20241120 175000 523163996 1164 1164 1164 1164 0
197 20241120 174900 523163996 1164 1164 1164 1164 0
198 20241120 174800 523163996 1164 1164 1164 1164 0
199 20241120 174700 523163996 1164 1164 1164 1164 0
200 20241120 174600 523163996 1164 1164 1164 1164 0
201 20241120 174500 523163996 1164 1164 1164 1164 0
202 20241120 174400 523163996 1164 1164 1164 1164 0
203 20241120 174300 523163996 1164 1164 1164 1164 0
204 20241120 174200 523163996 1164 1164 1164 1164 0
205 20241120 174100 523163996 1164 1164 1164 1164 0
206 20241120 174000 523163996 1164 1164 1164 1164 0
207 20241120 173900 523163996 1164 1164 1164 1164 0
208 20241120 173800 523163996 1164 1164 1164 1164 0
209 20241120 173700 523163996 1164 1164 1164 1164 0
210 20241120 173600 523163996 1164 1164 1164 1164 0
211 20241120 173500 523163996 1164 1164 1164 1164 0
212 20241120 173400 523163996 1164 1164 1164 1164 4670
213 20241120 173300 523163996 1164 1164 1164 1164 0
214 20241120 173200 523163996 1164 1164 1164 1164 0
215 20241120 173100 523163996 1164 1164 1164 1164 0
216 20241120 173000 523163996 1164 1164 1164 1164 0
217 20241120 172900 523163996 1164 1164 1164 1164 0
218 20241120 172800 523163996 1164 1164 1164 1164 0
219 20241120 172700 523163996 1164 1164 1164 1164 0
220 20241120 172600 523163996 1164 1164 1164 1164 0
221 20241120 172500 523163996 1164 1164 1164 1164 0
222 20241120 172400 523163996 1164 1164 1164 1164 0
223 20241120 172300 523163996 1164 1164 1164 1164 0
224 20241120 172200 523163996 1164 1164 1164 1164 0
225 20241120 172100 523163996 1164 1164 1164 1164 0
226 20241120 172000 523163996 1164 1164 1164 1164 0
227 20241120 171900 523163996 1164 1164 1164 1164 0
228 20241120 171800 523163996 1164 1164 1164 1164 0
229 20241120 171700 523163996 1164 1164 1164 1164 0
230 20241120 171600 523163996 1164 1164 1164 1164 0
231 20241120 171500 523163996 1164 1164 1164 1164 0
232 20241120 171400 523163996 1164 1164 1164 1164 0
233 20241120 171300 523163996 1164 1164 1164 1164 0
234 20241120 171200 523163996 1164 1164 1164 1164 0
235 20241120 171100 523163996 1164 1164 1164 1164 0
236 20241120 171000 523163996 1164 1164 1164 1164 0
237 20241120 170900 523163996 1164 1164 1164 1164 0
238 20241120 170800 523163996 1164 1164 1164 1164 0
239 20241120 170700 523163996 1164 1164 1164 1164 0
240 20241120 170600 523163996 1164 1164 1164 1164 0
241 20241120 170500 523163996 1164 1164 1164 1164 0
242 20241120 170400 523163996 1164 1164 1164 1164 4670
243 20241120 170300 523163996 1164 1164 1164 1164 0
244 20241120 170200 523163996 1164 1164 1164 1164 0
245 20241120 170100 523163996 1164 1164 1164 1164 0
246 20241120 170000 523163996 1164 1164 1164 1164 0
247 20241120 165900 523163996 1164 1164 1164 1164 0
248 20241120 165800 523163996 1164 1164 1164 1164 0
249 20241120 165700 523163996 1164 1164 1164 1164 0
250 20241120 165600 523163996 1164 1164 1164 1164 0
251 20241120 165500 523163996 1164 1164 1164 1164 0
252 20241120 165400 523163996 1164 1164 1164 1164 0
253 20241120 165300 523163996 1164 1164 1164 1164 0
254 20241120 165200 523163996 1164 1164 1164 1164 0
255 20241120 165100 523163996 1164 1164 1164 1164 0
256 20241120 165000 523163996 1164 1164 1164 1164 0
257 20241120 164900 523163996 1164 1164 1164 1164 0
258 20241120 164800 523163996 1164 1164 1164 1164 0
259 20241120 164700 523163996 1164 1164 1164 1164 0
260 20241120 164600 523163996 1164 1164 1164 1164 0
261 20241120 164500 523163996 1164 1164 1164 1164 0
262 20241120 164400 523163996 1164 1164 1164 1164 0
263 20241120 164300 523163996 1164 1164 1164 1164 0
264 20241120 164200 523163996 1164 1164 1164 1164 0
265 20241120 164100 523163996 1164 1164 1164 1164 0
266 20241120 164000 523163996 1164 1164 1164 1164 0
267 20241120 163900 523163996 1164 1164 1164 1164 0
268 20241120 163800 523163996 1164 1164 1164 1164 0
269 20241120 163700 523163996 1164 1164 1164 1164 0
270 20241120 163600 523163996 1164 1164 1164 1164 0
271 20241120 163500 523163996 1164 1164 1164 1164 0
272 20241120 163400 523163996 1164 1164 1164 1164 4670
273 20241120 163300 523163996 1164 1164 1164 1164 0
274 20241120 163200 523163996 1164 1164 1164 1164 0
275 20241120 163100 523163996 1164 1164 1164 1164 0
276 20241120 163000 523163996 1164 1164 1164 1164 0
277 20241120 162900 523163996 1164 1164 1164 1164 0
278 20241120 162800 523163996 1164 1164 1164 1164 0
279 20241120 162700 523163996 1164 1164 1164 1164 0
280 20241120 162600 523163996 1164 1164 1164 1164 0
281 20241120 162500 523163996 1164 1164 1164 1164 0
282 20241120 162400 523163996 1164 1164 1164 1164 0
283 20241120 162300 523163996 1164 1164 1164 1164 0
284 20241120 162200 523163996 1164 1164 1164 1164 0
285 20241120 162100 523163996 1164 1164 1164 1164 0
286 20241120 162000 523163996 1164 1164 1164 1164 0
287 20241120 161900 523163996 1164 1164 1164 1164 0
288 20241120 161800 523163996 1164 1164 1164 1164 0
289 20241120 161700 523163996 1164 1164 1164 1164 0
290 20241120 161600 523163996 1164 1164 1164 1164 0
291 20241120 161500 523163996 1164 1164 1164 1164 0
292 20241120 161400 523163996 1164 1164 1164 1164 0
293 20241120 161300 523163996 1164 1164 1164 1164 0
294 20241120 161200 523163996 1164 1164 1164 1164 0
295 20241120 161100 523163996 1164 1164 1164 1164 0
296 20241120 161000 523163996 1164 1164 1164 1164 0
297 20241120 160900 523163996 1164 1164 1164 1164 0
298 20241120 160800 523163996 1164 1164 1164 1164 0
299 20241120 160700 523163996 1164 1164 1164 1164 0
300 20241120 160600 523163996 1164 1164 1164 1164 0
301 20241120 160500 523163996 1164 1164 1164 1164 0
302 20241120 160400 523163996 1164 1164 1164 1164 4670
303 20241120 160300 523163996 1164 1164 1164 1164 0
304 20241120 160200 523163996 1164 1164 1164 1164 0
305 20241120 160100 523163996 1164 1164 1164 1164 0
306 20241120 160000 523163996 1164 1164 1164 1164 0
307 20241120 155900 523163996 1164 1164 1164 1164 0
308 20241120 155800 523163996 1164 1164 1164 1164 0
309 20241120 155700 523163996 1164 1164 1164 1164 0
310 20241120 155600 523163996 1164 1164 1164 1164 0
311 20241120 155500 523163996 1164 1164 1164 1164 0
312 20241120 155400 523163996 1164 1164 1164 1164 0
313 20241120 155300 523163996 1164 1164 1164 1164 0
314 20241120 155200 523163996 1164 1164 1164 1164 0
315 20241120 155100 523163996 1164 1164 1164 1164 0
316 20241120 155000 523163996 1164 1164 1164 1164 0
317 20241120 154900 523163996 1164 1164 1164 1164 0
318 20241120 154800 523163996 1164 1164 1164 1164 0
319 20241120 154700 523163996 1164 1164 1164 1164 0
320 20241120 154600 523163996 1164 1164 1164 1164 0
321 20241120 154500 523163996 1164 1164 1164 1164 0
322 20241120 154400 523163996 1164 1164 1164 1164 0
323 20241120 154300 523163996 1164 1164 1164 1164 0
324 20241120 154200 523163996 1164 1164 1164 1164 0
325 20241120 154100 523163996 1164 1164 1164 1164 0
326 20241120 154000 523163996 1164 1164 1164 1164 0
327 20241120 153900 523163996 1164 1164 1164 1164 0
328 20241120 153800 523163996 1164 1164 1164 1164 0
329 20241120 153700 523163996 1164 1164 1164 1164 0
330 20241120 153600 523163996 1164 1164 1164 1164 0
331 20241120 153500 523163996 1164 1164 1164 1164 0
332 20241120 153400 523163996 1164 1164 1164 1164 4670
333 20241120 153300 523163996 1164 1164 1164 1164 0
334 20241120 153200 523163996 1164 1164 1164 1164 0
335 20241120 153100 523163996 1164 1164 1164 1164 0
336 20241120 153000 523163996 1164 1164 1164 1164 4670
337 20241120 152900 517728116 1164 1164 1164 1164 0
338 20241120 152800 517728116 1164 1164 1164 1164 0
339 20241120 152700 517728116 1164 1164 1164 1164 0
340 20241120 152600 517728116 1164 1164 1164 1164 0
341 20241120 152500 517728116 1164 1164 1164 1164 0
342 20241120 152400 517728116 1164 1164 1164 1164 0
343 20241120 152300 517728116 1164 1164 1164 1164 0
344 20241120 152200 517728116 1164 1164 1164 1164 0
345 20241120 152100 517728116 1164 1164 1164 1164 0
346 20241120 152000 517728116 1164 1164 1164 1164 0
347 20241120 151900 517728116 1164 1156 1164 1156 1567
348 20241120 151800 515911705 1157 1160 1160 1157 2497
349 20241120 151700 513020680 1158 1161 1161 1158 1867
350 20241120 151600 510857681 1164 1166 1166 1162 488
351 20241120 151500 510290404 1170 1171 1171 1170 295
352 20241120 151400 509945159 1172 1172 1172 1172 0
353 20241120 151300 509945159 1172 1165 1172 1165 2335
354 20241120 151200 507222642 1165 1164 1165 1161 1779
355 20241120 151100 505156260 1166 1166 1166 1166 101
356 20241120 151000 505038494 1166 1166 1166 1166 90
357 20241120 150900 504933554 1166 1166 1166 1166 3
358 20241120 150800 504930056 1166 1165 1166 1164 118
359 20241120 150700 504792504 1165 1171 1172 1165 1657
360 20241120 150600 502860976 1165 1170 1170 1165 32
361 20241120 150500 502823546 1170 1170 1170 1170 740
362 20241120 150400 501957746 1172 1170 1172 1170 248
363 20241120 150300 501667582 1170 1169 1170 1169 8563
364 20241120 150200 491651335 1162 1162 1162 1162 2
365 20241120 150100 491649011 1168 1168 1168 1162 5341
366 20241120 150000 485410729 1161 1165 1168 1161 19
367 20241120 145900 485388599 1165 1168 1168 1165 8
368 20241120 145800 485379276 1161 1161 1161 1161 0
369 20241120 145700 485379276 1161 1161 1161 1161 0
370 20241120 145600 485379276 1161 1161 1161 1161 4
371 20241120 145500 485374632 1168 1168 1168 1168 0
372 20241120 145400 485374632 1168 1168 1168 1168 14
373 20241120 145300 485358280 1161 1169 1169 1161 17
374 20241120 145200 485338533 1169 1169 1169 1162 909
375 20241120 145100 484282244 1169 1169 1169 1169 0
376 20241120 145000 484282244 1169 1169 1169 1169 5
377 20241120 144900 484276399 1167 1167 1167 1167 325
378 20241120 144800 483897124 1168 1169 1169 1168 30
379 20241120 144700 483862064 1170 1166 1170 1166 300
380 20241120 144600 483511523 1167 1167 1167 1167 0
381 20241120 144500 483511523 1167 1167 1167 1167 0
382 20241120 144400 483511523 1167 1165 1167 1165 225
383 20241120 144300 483249008 1167 1167 1167 1167 0
384 20241120 144200 483249008 1167 1167 1167 1167 3
385 20241120 144100 483245507 1167 1167 1167 1167 4
386 20241120 144000 483240839 1167 1166 1167 1166 881
387 20241120 143900 482213585 1166 1166 1166 1166 11
388 20241120 143800 482200759 1166 1156 1166 1156 3842
389 20241120 143700 477759365 1160 1158 1160 1156 10982
390 20241120 143600 465053591 1160 1159 1160 1159 264
391 20241120 143500 464747605 1159 1160 1160 1159 3703
392 20241120 143400 460452905 1165 1165 1165 1165 571
393 20241120 143300 459787690 1167 1167 1167 1167 0
394 20241120 143200 459787690 1167 1167 1167 1167 0
395 20241120 143100 459787690 1167 1167 1167 1167 3
396 20241120 143000 459784189 1160 1169 1169 1160 1264
397 20241120 142900 458317751 1169 1169 1169 1169 0
398 20241120 142800 458317751 1169 1169 1169 1169 0
399 20241120 142700 458317751 1169 1169 1169 1169 27
400 20241120 142600 458286188 1169 1169 1169 1169 0
401 20241120 142500 458286188 1169 1169 1169 1169 0
402 20241120 142400 458286188 1169 1169 1169 1169 0
403 20241120 142300 458286188 1169 1168 1169 1168 600
404 20241120 142200 457585384 1168 1161 1168 1161 1536
405 20241120 142100 455802067 1168 1168 1168 1168 0
406 20241120 142000 455802067 1168 1168 1168 1168 0
407 20241120 141900 455802067 1168 1168 1168 1168 0
408 20241120 141800 455802067 1168 1168 1168 1168 30
409 20241120 141700 455767027 1168 1168 1168 1168 130
410 20241120 141600 455615187 1168 1168 1168 1168 0
411 20241120 141500 455615187 1168 1168 1168 1168 0
412 20241120 141400 455615187 1168 1168 1168 1168 0
413 20241120 141300 455615187 1168 1168 1168 1168 10
414 20241120 141200 455603507 1161 1161 1161 1161 739
415 20241120 141100 454745528 1161 1161 1161 1161 0
416 20241120 141000 454745528 1161 1161 1161 1161 0
417 20241120 140900 454745528 1161 1160 1161 1160 497
418 20241120 140800 454168619 1161 1161 1161 1161 0
419 20241120 140700 454168619 1161 1161 1161 1158 984
420 20241120 140600 453026666 1161 1160 1161 1158 23
421 20241120 140500 452999986 1161 1161 1161 1161 313
422 20241120 140400 452636593 1161 1159 1161 1159 511
423 20241120 140300 452044216 1160 1161 1161 1160 122
424 20241120 140200 451902676 1159 1162 1162 1159 2908
425 20241120 140100 448529294 1165 1165 1165 1165 7
426 20241120 140000 448521139 1165 1165 1165 1165 0
427 20241120 135900 448521139 1165 1165 1165 1165 0
428 20241120 135800 448521139 1165 1165 1165 1165 127
429 20241120 135700 448373184 1166 1166 1166 1166 0
430 20241120 135600 448373184 1166 1166 1166 1166 0
431 20241120 135500 448373184 1166 1166 1166 1166 223
432 20241120 135400 448113166 1166 1166 1166 1166 2
433 20241120 135300 448110834 1158 1158 1158 1158 0
434 20241120 135200 448110834 1158 1158 1158 1158 0
435 20241120 135100 448110834 1158 1158 1158 1158 0
436 20241120 135000 448110834 1158 1158 1158 1158 1
437 20241120 134900 448109676 1158 1158 1158 1158 1
438 20241120 134800 448108518 1158 1166 1166 1158 2010
439 20241120 134700 445779815 1159 1159 1159 1159 0
440 20241120 134600 445779815 1159 1159 1159 1159 0
441 20241120 134500 445779815 1159 1159 1159 1159 0
442 20241120 134400 445779815 1159 1160 1160 1159 1375
443 20241120 134300 444185190 1166 1160 1166 1160 977
444 20241120 134200 443049008 1159 1159 1159 1159 0
445 20241120 134100 443049008 1159 1159 1159 1159 0
446 20241120 134000 443049008 1159 1159 1159 1159 0
447 20241120 133900 443049008 1159 1159 1159 1159 0
448 20241120 133800 443049008 1159 1167 1167 1159 3681
449 20241120 133700 438776903 1162 1167 1167 1162 21
450 20241120 133600 438752411 1164 1164 1164 1164 97
451 20241120 133500 438639503 1169 1169 1169 1169 0
452 20241120 133400 438639503 1169 1169 1169 1169 0
453 20241120 133300 438639503 1169 1169 1169 1164 5
454 20241120 133200 438633663 1164 1164 1164 1164 2
455 20241120 133100 438631335 1163 1163 1163 1163 1
456 20241120 133000 438630172 1169 1169 1169 1169 10
457 20241120 132900 438618482 1168 1162 1168 1162 202
458 20241120 132800 438382568 1162 1161 1162 1159 4012
459 20241120 132700 433728150 1161 1164 1164 1160 2468
460 20241120 132600 430862601 1169 1169 1169 1169 1
461 20241120 132500 430861432 1164 1164 1164 1164 0
462 20241120 132400 430861432 1164 1164 1164 1164 0
463 20241120 132300 430861432 1164 1164 1164 1164 6
464 20241120 132200 430854448 1170 1170 1170 1170 0
465 20241120 132100 430854448 1170 1165 1170 1164 493
466 20241120 132000 430280161 1165 1165 1165 1165 0
467 20241120 131900 430280161 1165 1165 1165 1165 0
468 20241120 131800 430280161 1165 1165 1165 1165 0
469 20241120 131700 430280161 1165 1165 1165 1165 1
470 20241120 131600 430278996 1171 1171 1171 1171 0
471 20241120 131500 430278996 1171 1171 1171 1171 0
472 20241120 131400 430278996 1171 1171 1171 1171 101
473 20241120 131300 430160725 1164 1171 1171 1164 101
474 20241120 131200 430043154 1164 1164 1164 1164 6
475 20241120 131100 430036170 1171 1171 1171 1171 0
476 20241120 131000 430036170 1171 1171 1171 1171 0
477 20241120 130900 430036170 1171 1172 1172 1171 200
478 20241120 130800 429801870 1172 1172 1172 1172 101
479 20241120 130700 429683498 1172 1172 1172 1172 1
480 20241120 130600 429682326 1172 1172 1172 1172 101
481 20241120 130500 429563954 1173 1171 1173 1171 245
482 20241120 130400 429276585 1164 1164 1171 1164 7
483 20241120 130300 429268423 1164 1164 1164 1164 16
484 20241120 130200 429249799 1172 1164 1172 1164 7
485 20241120 130100 429241643 1164 1172 1172 1164 45
486 20241120 130000 429189247 1169 1170 1173 1169 2552
487 20241120 125900 426205903 1173 1169 1173 1169 100
488 20241120 125800 426088991 1169 1166 1169 1166 501
489 20241120 125700 425504822 1168 1168 1168 1168 78
490 20241120 125600 425413718 1169 1169 1169 1169 1
491 20241120 125500 425412549 1168 1166 1168 1166 114
492 20241120 125400 425279429 1171 1171 1171 1171 0
493 20241120 125300 425279429 1171 1171 1171 1171 1
494 20241120 125200 425278258 1166 1167 1171 1166 861
495 20241120 125100 424273827 1171 1170 1171 1170 853
496 20241120 125000 423275110 1171 1171 1171 1171 0
497 20241120 124900 423275110 1171 1171 1171 1171 0
498 20241120 124800 423275110 1171 1171 1171 1171 2
499 20241120 124700 423272768 1172 1170 1172 1170 1706
500 20241120 124600 421273377 1171 1171 1171 1171 0
501 20241120 124500 421273377 1171 1171 1171 1171 0
502 20241120 124400 421273377 1171 1164 1171 1164 293
503 20241120 124300 420932318 1164 1169 1169 1164 582
504 20241120 124200 420254830 1170 1170 1170 1170 0
505 20241120 124100 420254830 1170 1170 1170 1170 5
506 20241120 124000 420248980 1173 1173 1173 1173 0
507 20241120 123900 420248980 1173 1170 1173 1170 21
508 20241120 123800 420224407 1173 1173 1173 1173 1
509 20241120 123700 420223234 1164 1165 1165 1164 90
510 20241120 123600 420118414 1174 1174 1174 1174 0
511 20241120 123500 420118414 1174 1174 1174 1174 0
512 20241120 123400 420118414 1174 1174 1174 1174 0
513 20241120 123300 420118414 1174 1175 1175 1174 10
514 20241120 123200 420106672 1174 1177 1177 1174 876
515 20241120 123100 419078242 1162 1180 1180 1161 2962
516 20241120 123000 415624766 1175 1175 1175 1175 0
517 20241120 122900 415624766 1175 1181 1181 1173 1773
518 20241120 122800 413543596 1182 1182 1182 1182 5
519 20241120 122700 413537686 1181 1181 1181 1181 1
520 20241120 122600 413536505 1182 1174 1182 1174 15
521 20241120 122500 413518847 1182 1182 1182 1182 51
522 20241120 122400 413458565 1182 1182 1182 1182 94
523 20241120 122300 413347457 1174 1174 1174 1174 32
524 20241120 122200 413309889 1182 1182 1182 1182 0
525 20241120 122100 413309889 1182 1182 1182 1182 0
526 20241120 122000 413309889 1182 1182 1182 1182 1
527 20241120 121900 413308707 1182 1182 1182 1182 0
528 20241120 121800 413308707 1182 1182 1182 1182 0
529 20241120 121700 413308707 1182 1182 1182 1182 2
530 20241120 121600 413306343 1180 1180 1180 1180 32
531 20241120 121500 413268583 1180 1180 1180 1180 105
532 20241120 121400 413144683 1180 1180 1180 1180 5
533 20241120 121300 413138783 1180 1180 1180 1180 0
534 20241120 121200 413138783 1180 1180 1180 1180 0
535 20241120 121100 413138783 1180 1180 1180 1180 100
536 20241120 121000 413020783 1182 1182 1182 1182 1
537 20241120 120900 413019601 1182 1182 1182 1182 15
538 20241120 120800 413001871 1182 1182 1182 1182 0
539 20241120 120700 413001871 1182 1182 1182 1182 0
540 20241120 120600 413001871 1182 1169 1182 1169 3
541 20241120 120500 412998351 1183 1183 1183 1183 10
542 20241120 120400 412986521 1176 1176 1176 1176 1753
543 20241120 120300 410924993 1176 1170 1176 1170 2112
544 20241120 120200 408453616 1169 1169 1169 1169 0
545 20241120 120100 408453616 1169 1169 1169 1169 88
546 20241120 120000 408350744 1164 1164 1164 1164 63
547 20241120 115900 408277412 1160 1160 1160 1160 3000
548 20241120 115800 404797412 1164 1164 1164 1164 50
549 20241120 115700 404739212 1166 1165 1166 1165 706
550 20241120 115600 403916716 1165 1165 1165 1165 0
551 20241120 115500 403916716 1165 1165 1165 1165 0
552 20241120 115400 403916716 1165 1165 1165 1160 5051
553 20241120 115300 398055497 1171 1171 1171 1171 9
554 20241120 115200 398044958 1172 1172 1172 1172 0
555 20241120 115100 398044958 1172 1167 1172 1160 3925
556 20241120 115000 393485038 1172 1172 1172 1172 8
557 20241120 114900 393475662 1167 1180 1184 1167 15034
558 20241120 114800 375908499 1180 1180 1180 1180 0
559 20241120 114700 375908499 1180 1180 1180 1180 0
560 20241120 114600 375908499 1180 1180 1180 1180 313
561 20241120 114500 375539159 1180 1184 1184 1180 99
562 20241120 114400 375422303 1180 1180 1180 1180 7
563 20241120 114300 375414043 1180 1180 1180 1180 28
564 20241120 114200 375381003 1180 1180 1180 1180 21
565 20241120 114100 375356223 1173 1180 1180 1173 2
566 20241120 114000 375353870 1180 1180 1180 1180 0
567 20241120 113900 375353870 1180 1173 1180 1173 14
568 20241120 113800 375337441 1173 1173 1173 1173 287
569 20241120 113700 375000790 1173 1173 1173 1173 3
570 20241120 113600 374997271 1178 1178 1178 1178 0
571 20241120 113500 374997271 1178 1180 1180 1178 3953
572 20241120 113400 370335602 1184 1184 1184 1184 0
573 20241120 113300 370335602 1184 1184 1184 1184 39
574 20241120 113200 370289426 1184 1184 1184 1184 5
575 20241120 113100 370283506 1184 1179 1184 1179 1060
576 20241120 113000 369029705 1182 1181 1182 1181 12
577 20241120 112900 369015524 1181 1178 1181 1178 80
578 20241120 112800 368921281 1178 1177 1178 1177 130
579 20241120 112700 368768247 1177 1178 1178 1172 234
580 20241120 112600 368492825 1175 1169 1175 1169 1187
581 20241120 112500 367100198 1169 1169 1169 1169 101
582 20241120 112400 366982129 1168 1168 1168 1168 0
583 20241120 112300 366982129 1168 1168 1168 1168 2
584 20241120 112200 366979793 1167 1167 1167 1167 0
585 20241120 112100 366979793 1167 1168 1168 1167 671
586 20241120 112000 366196337 1168 1167 1168 1167 6
587 20241120 111900 366189330 1167 1167 1177 1167 24
588 20241120 111800 366161292 1167 1167 1177 1167 10
589 20241120 111700 366149602 1167 1167 1167 1167 1933
590 20241120 111600 363893791 1166 1166 1172 1165 1967
591 20241120 111500 361598277 1168 1167 1168 1166 1620
592 20241120 111400 359707695 1167 1177 1177 1167 7
593 20241120 111300 359699506 1166 1166 1178 1166 264
594 20241120 111200 359391605 1178 1166 1179 1166 27
595 20241120 111100 359359881 1167 1163 1179 1163 646
596 20241120 111000 358606408 1163 1163 1163 1163 1
597 20241120 110900 358605245 1165 1151 1165 1151 8708
598 20241120 110800 348556150 1166 1153 1166 1148 168
599 20241120 110700 348362343 1148 1169 1169 1148 6439
600 20241120 110600 340942164 1160 1159 1173 1155 4200
601 20241120 110500 336077331 1175 1156 1175 1148 2470
602 20241120 110400 333218043 1153 1156 1159 1150 1233
603 20241120 110300 331797925 1159 1176 1179 1110 32348
604 20241120 110200 294713713 1180 1167 1180 1166 5829
605 20241120 110100 287909979 1167 1166 1180 1166 401
606 20241120 110000 287438212 1180 1170 1180 1165 3385
607 20241120 105900 283490277 1182 1160 1182 1151 48633
608 20241120 105800 227073621 1161 1161 1161 1161 0
609 20241120 105700 227073621 1161 1161 1161 1161 0
610 20241120 105600 227073621 1161 1165 1165 1161 25143
611 20241120 105500 197811049 1170 1168 1170 1166 10579
612 20241120 105400 185437077 1170 1176 1176 1164 822
613 20241120 105300 184479151 1163 1184 1184 1163 9445
614 20241120 105200 173411923 1184 1185 1188 1180 1499
615 20241120 105100 171632828 1188 1187 1190 1182 5435
616 20241120 105000 165176124 1188 1198 1201 1188 3528
617 20241120 104900 160958951 1202 1209 1212 1200 12077
618 20241120 104800 146411701 1209 1209 1209 1209 403
619 20241120 104700 145924474 1216 1216 1216 1212 410
620 20241120 104600 145426614 1216 1216 1216 1208 2600
621 20241120 104500 142281245 1216 1210 1216 1209 3269
622 20241120 104400 138326518 1216 1216 1216 1216 3
623 20241120 104300 138322870 1216 1215 1216 1215 372
624 20241120 104200 137870668 1220 1220 1220 1220 0
625 20241120 104100 137870668 1220 1220 1220 1220 0
626 20241120 104000 137870668 1220 1215 1220 1210 10034
627 20241120 103900 125717946 1214 1217 1217 1214 1110
628 20241120 103800 124369298 1218 1218 1218 1218 200
629 20241120 103700 124125698 1219 1225 1225 1219 98
630 20241120 103600 124006230 1224 1222 1224 1219 17
631 20241120 103500 123985490 1225 1225 1225 1225 0
632 20241120 103400 123985490 1225 1225 1225 1225 1
633 20241120 103300 123984265 1223 1223 1223 1223 0
634 20241120 103200 123984265 1223 1223 1223 1223 0
635 20241120 103100 123984265 1223 1223 1223 1223 0
636 20241120 103000 123984265 1223 1223 1223 1223 0
637 20241120 102900 123984265 1223 1223 1223 1223 716
638 20241120 102800 123108597 1223 1223 1223 1223 100
639 20241120 102700 122986297 1223 1223 1223 1223 412
640 20241120 102600 122482421 1223 1223 1223 1223 3
641 20241120 102500 122478752 1223 1223 1223 1223 4
642 20241120 102400 122473860 1223 1223 1223 1223 0
643 20241120 102300 122473860 1223 1220 1223 1219 771
644 20241120 102200 121533797 1223 1220 1223 1220 11
645 20241120 102100 121520374 1223 1223 1223 1223 1
646 20241120 102000 121519151 1224 1225 1225 1220 839
647 20241120 101900 120492672 1225 1227 1228 1225 201
648 20241120 101800 120245850 1227 1227 1227 1227 0
649 20241120 101700 120245850 1227 1227 1227 1227 202
650 20241120 101600 119997996 1225 1225 1225 1225 0
651 20241120 101500 119997996 1225 1226 1226 1225 800
652 20241120 101400 119017796 1227 1227 1227 1227 101
653 20241120 101300 118893869 1220 1220 1220 1220 0
654 20241120 101200 118893869 1220 1221 1221 1220 1000
655 20241120 101100 117673859 1220 1220 1220 1220 0
656 20241120 101000 117673859 1220 1220 1220 1220 0
657 20241120 100900 117673859 1220 1219 1220 1219 87
658 20241120 100800 117567720 1228 1228 1228 1228 10
659 20241120 100700 117555440 1228 1216 1228 1216 227
660 20241120 100600 117277977 1224 1224 1224 1224 0
661 20241120 100500 117277977 1224 1224 1224 1224 1
662 20241120 100400 117276753 1215 1215 1215 1215 0
663 20241120 100300 117276753 1215 1215 1215 1215 0
664 20241120 100200 117276753 1215 1219 1219 1215 90
665 20241120 100100 117167399 1224 1224 1224 1224 0
666 20241120 100000 117167399 1224 1224 1224 1224 0
667 20241120 095900 117167399 1224 1224 1224 1224 1
668 20241120 095800 117166175 1224 1224 1224 1224 0
669 20241120 095700 117166175 1224 1224 1224 1224 0
670 20241120 095600 117166175 1224 1224 1224 1224 30
671 20241120 095500 117129455 1214 1214 1214 1214 0
672 20241120 095400 117129455 1214 1219 1219 1214 7
673 20241120 095300 117120950 1214 1214 1214 1214 727
674 20241120 095200 116238372 1214 1214 1214 1214 157
675 20241120 095100 116047774 1230 1230 1230 1230 0
676 20241120 095000 116047774 1230 1230 1230 1230 1
677 20241120 094900 116046544 1230 1230 1230 1215 10
678 20241120 094800 116034349 1216 1216 1216 1216 6
679 20241120 094700 116027053 1214 1230 1231 1214 2117
680 20241120 094600 113423078 1230 1228 1231 1228 3315
681 20241120 094500 109344858 1229 1229 1229 1229 0
682 20241120 094400 109344858 1229 1229 1229 1229 6
683 20241120 094300 109337484 1229 1224 1229 1224 14
684 20241120 094200 109320343 1224 1211 1229 1211 1622
685 20241120 094100 107346826 1227 1229 1229 1210 4002
686 20241120 094000 102499306 1226 1226 1226 1226 0
687 20241120 093900 102499306 1226 1211 1226 1211 1901
688 20241120 093800 100176194 1225 1218 1225 1218 1282
689 20241120 093700 98611075 1218 1215 1218 1215 937
690 20241120 093600 97471649 1217 1217 1217 1217 79
691 20241120 093500 97375506 1218 1212 1218 1211 4317
692 20241120 093400 92145446 1218 1218 1218 1218 0
693 20241120 093300 92145446 1218 1213 1218 1212 1217
694 20241120 093200 90670056 1220 1220 1220 1220 5
695 20241120 093100 90663956 1220 1220 1220 1220 1
696 20241120 093000 90662736 1212 1223 1223 1212 1486
697 20241120 092900 88849643 1224 1225 1225 1223 135
698 20241120 092800 88684333 1225 1210 1225 1210 699
699 20241120 092700 87838528 1210 1227 1227 1210 10022
700 20241120 092600 75711504 1211 1227 1228 1211 529
701 20241120 092500 75067068 1226 1224 1226 1224 604
702 20241120 092400 74326572 1226 1227 1227 1210 204
703 20241120 092300 74079682 1210 1231 1231 1209 19247
704 20241120 092200 50635944 1232 1247 1247 1232 3988
705 20241120 092100 45713045 1248 1239 1248 1239 26
706 20241120 092000 45680813 1249 1250 1250 1249 42
707 20241120 091900 45628314 1251 1238 1251 1237 1097
708 20241120 091800 44270803 1251 1239 1251 1238 169
709 20241120 091700 44061512 1252 1252 1252 1252 49
710 20241120 091600 44000164 1252 1251 1252 1251 500
711 20241120 091500 43374348 1249 1248 1249 1237 3014
712 20241120 091400 39609930 1248 1240 1248 1240 670
713 20241120 091300 38777348 1249 1249 1249 1240 202
714 20241120 091200 38526850 1240 1232 1240 1232 1460
715 20241120 091100 36726516 1232 1232 1232 1232 140
716 20241120 091000 36554036 1232 1251 1252 1232 3082
717 20241120 090900 32739089 1252 1252 1252 1252 0
718 20241120 090800 32739089 1252 1252 1252 1235 23
719 20241120 090700 32710633 1234 1252 1252 1234 6766
720 20241120 090600 24255389 1232 1252 1252 1232 31
721 20241120 090500 24217177 1253 1231 1253 1231 3257
722 20241120 090400 20207266 1230 1258 1258 1230 3240
723 20241120 090300 16212492 1259 1250 1261 1231 712
724 20241120 090200 15332191 1250 1255 1255 1238 3786
725 20241120 090100 10618238 1279 1280 1280 1251 2360
726 20241120 090000 7655121 1250 1289 1289 1250 6015