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

587
005680/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184500,1053494670,10080,10080,10080,10080,549
20241118,184400,1053494670,10080,10080,10080,10080,0
20241118,184300,1053494670,10080,10080,10080,10080,0
20241118,184200,1053494670,10080,10080,10080,10080,0
20241118,184100,1053494670,10080,10080,10080,10080,0
20241118,184000,1053494670,10080,10080,10080,10080,0
20241118,183900,1053494670,10080,10080,10080,10080,0
20241118,183800,1053494670,10080,10080,10080,10080,0
20241118,183700,1053494670,10080,10080,10080,10080,0
20241118,183600,1053494670,10080,10080,10080,10080,0
20241118,183500,1053494670,10080,10080,10080,10080,0
20241118,183400,1053494670,10080,10080,10080,10080,0
20241118,183300,1053494670,10080,10080,10080,10080,0
20241118,183200,1053494670,10080,10080,10080,10080,0
20241118,183100,1053494670,10080,10080,10080,10080,0
20241118,183000,1053494670,10080,10080,10080,10080,0
20241118,182900,1053494670,10080,10080,10080,10080,0
20241118,182800,1053494670,10080,10080,10080,10080,0
20241118,182700,1053494670,10080,10080,10080,10080,0
20241118,182600,1053494670,10080,10080,10080,10080,0
20241118,182500,1053494670,10080,10080,10080,10080,0
20241118,182400,1053494670,10080,10080,10080,10080,0
20241118,182300,1053494670,10080,10080,10080,10080,0
20241118,182200,1053494670,10080,10080,10080,10080,0
20241118,182100,1053494670,10080,10080,10080,10080,0
20241118,182000,1053494670,10080,10080,10080,10080,0
20241118,181900,1053494670,10080,10080,10080,10080,0
20241118,181800,1053494670,10080,10080,10080,10080,0
20241118,181700,1053494670,10080,10080,10080,10080,0
20241118,181600,1053494670,10080,10080,10080,10080,0
20241118,181500,1053494670,10080,10080,10080,10080,549
20241118,181400,1053494670,10080,10080,10080,10080,0
20241118,181300,1053494670,10080,10080,10080,10080,0
20241118,181200,1053494670,10080,10080,10080,10080,0
20241118,181100,1053494670,10080,10080,10080,10080,0
20241118,181000,1053494670,10080,10080,10080,10080,0
20241118,180900,1053494670,10080,10080,10080,10080,0
20241118,180800,1053494670,10080,10080,10080,10080,0
20241118,180700,1053494670,10080,10080,10080,10080,0
20241118,180600,1053494670,10080,10080,10080,10080,0
20241118,180500,1053494670,10080,10080,10080,10080,0
20241118,180400,1053494670,10080,10080,10080,10080,0
20241118,180300,1053494670,10080,10080,10080,10080,0
20241118,180200,1053494670,10080,10080,10080,10080,0
20241118,180100,1053494670,10080,10080,10080,10080,0
20241118,180000,1053494670,10080,10080,10080,10080,0
20241118,175900,1053494670,10080,10080,10080,10080,0
20241118,175800,1053494670,10080,10080,10080,10080,0
20241118,175700,1053494670,10080,10080,10080,10080,0
20241118,175600,1053494670,10080,10080,10080,10080,0
20241118,175500,1053494670,10080,10080,10080,10080,0
20241118,175400,1053494670,10080,10080,10080,10080,0
20241118,175300,1053494670,10080,10080,10080,10080,0
20241118,175200,1053494670,10080,10080,10080,10080,0
20241118,175100,1053494670,10080,10080,10080,10080,0
20241118,175000,1053494670,10080,10080,10080,10080,0
20241118,174900,1053494670,10080,10080,10080,10080,0
20241118,174800,1053494670,10080,10080,10080,10080,0
20241118,174700,1053494670,10080,10080,10080,10080,0
20241118,174600,1053494670,10080,10080,10080,10080,0
20241118,174500,1053494670,10080,10080,10080,10080,549
20241118,174400,1053494670,10080,10080,10080,10080,0
20241118,174300,1053494670,10080,10080,10080,10080,0
20241118,174200,1053494670,10080,10080,10080,10080,0
20241118,174100,1053494670,10080,10080,10080,10080,0
20241118,174000,1053494670,10080,10080,10080,10080,0
20241118,173900,1053494670,10080,10080,10080,10080,0
20241118,173800,1053494670,10080,10080,10080,10080,0
20241118,173700,1053494670,10080,10080,10080,10080,0
20241118,173600,1053494670,10080,10080,10080,10080,0
20241118,173500,1053494670,10080,10080,10080,10080,0
20241118,173400,1053494670,10080,10080,10080,10080,0
20241118,173300,1053494670,10080,10080,10080,10080,0
20241118,173200,1053494670,10080,10080,10080,10080,0
20241118,173100,1053494670,10080,10080,10080,10080,0
20241118,173000,1053494670,10080,10080,10080,10080,0
20241118,172900,1053494670,10080,10080,10080,10080,0
20241118,172800,1053494670,10080,10080,10080,10080,0
20241118,172700,1053494670,10080,10080,10080,10080,0
20241118,172600,1053494670,10080,10080,10080,10080,0
20241118,172500,1053494670,10080,10080,10080,10080,0
20241118,172400,1053494670,10080,10080,10080,10080,0
20241118,172300,1053494670,10080,10080,10080,10080,0
20241118,172200,1053494670,10080,10080,10080,10080,0
20241118,172100,1053494670,10080,10080,10080,10080,0
20241118,172000,1053494670,10080,10080,10080,10080,0
20241118,171900,1053494670,10080,10080,10080,10080,0
20241118,171800,1053494670,10080,10080,10080,10080,0
20241118,171700,1053494670,10080,10080,10080,10080,0
20241118,171600,1053494670,10080,10080,10080,10080,0
20241118,171500,1053494670,10080,10080,10080,10080,549
20241118,171400,1053494670,10080,10080,10080,10080,0
20241118,171300,1053494670,10080,10080,10080,10080,0
20241118,171200,1053494670,10080,10080,10080,10080,0
20241118,171100,1053494670,10080,10080,10080,10080,0
20241118,171000,1053494670,10080,10080,10080,10080,0
20241118,170900,1053494670,10080,10080,10080,10080,0
20241118,170800,1053494670,10080,10080,10080,10080,0
20241118,170700,1053494670,10080,10080,10080,10080,0
20241118,170600,1053494670,10080,10080,10080,10080,0
20241118,170500,1053494670,10080,10080,10080,10080,0
20241118,170400,1053494670,10080,10080,10080,10080,0
20241118,170300,1053494670,10080,10080,10080,10080,0
20241118,170200,1053494670,10080,10080,10080,10080,0
20241118,170100,1053494670,10080,10080,10080,10080,0
20241118,170000,1053494670,10080,10080,10080,10080,0
20241118,165900,1053494670,10080,10080,10080,10080,0
20241118,165800,1053494670,10080,10080,10080,10080,0
20241118,165700,1053494670,10080,10080,10080,10080,0
20241118,165600,1053494670,10080,10080,10080,10080,0
20241118,165500,1053494670,10080,10080,10080,10080,0
20241118,165400,1053494670,10080,10080,10080,10080,0
20241118,165300,1053494670,10080,10080,10080,10080,0
20241118,165200,1053494670,10080,10080,10080,10080,0
20241118,165100,1053494670,10080,10080,10080,10080,0
20241118,165000,1053494670,10080,10080,10080,10080,0
20241118,164900,1053494670,10080,10080,10080,10080,0
20241118,164800,1053494670,10080,10080,10080,10080,0
20241118,164700,1053494670,10080,10080,10080,10080,0
20241118,164600,1053494670,10080,10080,10080,10080,0
20241118,164500,1053494670,10080,10080,10080,10080,549
20241118,164400,1053494670,10080,10080,10080,10080,0
20241118,164300,1053494670,10080,10080,10080,10080,0
20241118,164200,1053494670,10080,10080,10080,10080,0
20241118,164100,1053494670,10080,10080,10080,10080,0
20241118,164000,1053494670,10080,10080,10080,10080,0
20241118,163900,1053494670,10080,10080,10080,10080,0
20241118,163800,1053494670,10080,10080,10080,10080,0
20241118,163700,1053494670,10080,10080,10080,10080,0
20241118,163600,1053494670,10080,10080,10080,10080,0
20241118,163500,1053494670,10080,10080,10080,10080,0
20241118,163400,1053494670,10080,10080,10080,10080,0
20241118,163300,1053494670,10080,10080,10080,10080,0
20241118,163200,1053494670,10080,10080,10080,10080,0
20241118,163100,1053494670,10080,10080,10080,10080,0
20241118,163000,1053494670,10080,10080,10080,10080,0
20241118,162900,1053494670,10080,10080,10080,10080,0
20241118,162800,1053494670,10080,10080,10080,10080,0
20241118,162700,1053494670,10080,10080,10080,10080,0
20241118,162600,1053494670,10080,10080,10080,10080,0
20241118,162500,1053494670,10080,10080,10080,10080,0
20241118,162400,1053494670,10080,10080,10080,10080,0
20241118,162300,1053494670,10080,10080,10080,10080,0
20241118,162200,1053494670,10080,10080,10080,10080,0
20241118,162100,1053494670,10080,10080,10080,10080,0
20241118,162000,1053494670,10080,10080,10080,10080,0
20241118,161900,1053494670,10080,10080,10080,10080,0
20241118,161800,1053494670,10080,10080,10080,10080,0
20241118,161700,1053494670,10080,10080,10080,10080,0
20241118,161600,1053494670,10080,10080,10080,10080,0
20241118,161500,1053494670,10080,10080,10080,10080,549
20241118,161400,1053494670,10080,10080,10080,10080,0
20241118,161300,1053494670,10080,10080,10080,10080,0
20241118,161200,1053494670,10080,10080,10080,10080,0
20241118,161100,1053494670,10080,10080,10080,10080,0
20241118,161000,1053494670,10080,10080,10080,10080,0
20241118,160900,1053494670,10080,10080,10080,10080,0
20241118,160800,1053494670,10080,10080,10080,10080,0
20241118,160700,1053494670,10080,10080,10080,10080,0
20241118,160600,1053494670,10080,10080,10080,10080,0
20241118,160500,1053494670,10080,10080,10080,10080,0
20241118,160400,1053494670,10080,10080,10080,10080,0
20241118,160300,1053494670,10080,10080,10080,10080,0
20241118,160200,1053494670,10080,10080,10080,10080,0
20241118,160100,1053494670,10080,10080,10080,10080,0
20241118,160000,1053494670,10080,10080,10080,10080,0
20241118,155900,1053494670,10080,10080,10080,10080,0
20241118,155800,1053494670,10080,10080,10080,10080,0
20241118,155700,1053494670,10080,10080,10080,10080,0
20241118,155600,1053494670,10080,10080,10080,10080,0
20241118,155500,1053494670,10080,10080,10080,10080,0
20241118,155400,1053494670,10080,10080,10080,10080,0
20241118,155300,1053494670,10080,10080,10080,10080,0
20241118,155200,1053494670,10080,10080,10080,10080,0
20241118,155100,1053494670,10080,10080,10080,10080,0
20241118,155000,1053494670,10080,10080,10080,10080,0
20241118,154900,1053494670,10080,10080,10080,10080,0
20241118,154800,1053494670,10080,10080,10080,10080,0
20241118,154700,1053494670,10080,10080,10080,10080,0
20241118,154600,1053494670,10080,10080,10080,10080,0
20241118,154500,1053494670,10080,10080,10080,10080,549
20241118,154400,1053494670,10080,10080,10080,10080,0
20241118,154300,1053494670,10080,10080,10080,10080,0
20241118,154200,1053494670,10080,10080,10080,10080,0
20241118,154100,1053494670,10080,10080,10080,10080,0
20241118,154000,1053494670,10080,10080,10080,10080,0
20241118,153900,1053494670,10080,10080,10080,10080,0
20241118,153800,1053494670,10080,10080,10080,10080,0
20241118,153700,1053494670,10080,10080,10080,10080,0
20241118,153600,1053494670,10080,10080,10080,10080,0
20241118,153500,1053494670,10080,10080,10080,10080,0
20241118,153400,1053494670,10080,10080,10080,10080,0
20241118,153300,1053494670,10080,10080,10080,10080,0
20241118,153200,1053494670,10080,10080,10080,10080,0
20241118,153100,1053494670,10080,10080,10080,10080,0
20241118,153000,1053494670,10080,10080,10080,10080,549
20241118,152900,1047960750,10080,10080,10080,10080,0
20241118,152800,1047960750,10080,10080,10080,10080,0
20241118,152700,1047960750,10080,10080,10080,10080,0
20241118,152600,1047960750,10080,10080,10080,10080,0
20241118,152500,1047960750,10080,10080,10080,10080,0
20241118,152400,1047960750,10080,10080,10080,10080,0
20241118,152300,1047960750,10080,10080,10080,10080,0
20241118,152200,1047960750,10080,10080,10080,10080,0
20241118,152100,1047960750,10080,10080,10080,10080,0
20241118,152000,1047960750,10080,10080,10080,10080,0
20241118,151900,1047960750,10080,10090,10090,10060,200
20241118,151800,1045944420,10100,10070,10100,10070,440
20241118,151700,1041512780,10050,10100,10100,10050,1762
20241118,151600,1023793200,10060,10100,10100,10060,506
20241118,151500,1018702560,10050,10100,10100,10050,768
20241118,151400,1010971440,10100,10100,10100,10100,782
20241118,151300,1003073240,10100,10100,10100,10090,159
20241118,151200,1001468690,10100,10080,10100,10080,775
20241118,151100,993653190,10090,10110,10110,10090,500
20241118,151000,988606850,10130,10110,10150,10110,412
20241118,150900,984441270,10110,10110,10110,10110,1
20241118,150800,984431160,10100,10100,10100,10100,0
20241118,150700,984431160,10100,10090,10100,10080,541
20241118,150600,978967430,10080,10090,10090,10080,1001
20241118,150500,968873030,10090,10100,10110,10090,898
20241118,150400,959799180,10100,10120,10120,10100,222
20241118,150300,957554480,10120,10110,10120,10100,1007
20241118,150200,947383110,10110,10110,10120,10110,200
20241118,150100,945361090,10120,10110,10120,10100,1811
20241118,150000,927056750,10110,10130,10130,10110,100
20241118,145900,926045530,10120,10120,10130,10120,400
20241118,145800,921997480,10120,10110,10120,10110,220
20241118,145700,919772280,10130,10130,10130,10130,378
20241118,145600,915943140,10110,10120,10120,10110,100
20241118,145500,914932110,10110,10140,10140,10110,700
20241118,145400,907852940,10140,10140,10140,10140,1
20241118,145300,907842800,10140,10140,10140,10140,1
20241118,145200,907832660,10140,10170,10180,10140,422
20241118,145100,903549880,10140,10140,10140,10140,0
20241118,145000,903549880,10140,10140,10140,10140,76
20241118,144900,902779240,10120,10120,10130,10120,656
20241118,144800,896136690,10110,10120,10120,10110,2
20241118,144700,896116460,10130,10180,10180,10110,4685
20241118,144600,848635910,10170,10170,10170,10170,450
20241118,144500,844059410,10170,10180,10180,10170,640
20241118,144400,837550080,10170,10170,10170,10170,120
20241118,144300,836329680,10200,10190,10200,10190,466
20241118,144200,831576540,10180,10190,10190,10180,53
20241118,144100,831036940,10180,10190,10190,10180,1000
20241118,144000,820856910,10180,10180,10180,10180,0
20241118,143900,820856910,10180,10180,10180,10180,200
20241118,143800,818820910,10180,10200,10200,10180,220
20241118,143700,816581200,10220,10220,10220,10220,688
20241118,143600,809549840,10210,10180,10210,10180,905
20241118,143500,800330790,10180,10190,10190,10180,460
20241118,143400,795647960,10180,10190,10200,10180,665
20241118,143300,788872830,10180,10180,10180,10180,200
20241118,143200,786836830,10180,10180,10180,10180,250
20241118,143100,784291830,10180,10200,10200,10180,968
20241118,143000,774427920,10190,10190,10190,10190,10
20241118,142900,774326020,10190,10180,10190,10170,706
20241118,142800,767136050,10170,10170,10170,10170,0
20241118,142700,767136050,10170,10170,10170,10170,511
20241118,142600,761939180,10170,10170,10170,10170,1
20241118,142500,761929010,10150,10150,10150,10150,0
20241118,142400,761929010,10150,10140,10150,10140,10
20241118,142300,761827540,10100,10260,10260,10100,3163
20241118,142200,729586490,10250,10250,10250,10250,1
20241118,142100,729576240,10240,10280,10280,10230,2618
20241118,142000,702724640,10280,10270,10280,10270,9
20241118,141900,702632130,10260,10260,10260,10260,109
20241118,141800,701513790,10230,10250,10250,10230,439
20241118,141700,697017420,10250,10240,10250,10170,4151
20241118,141600,654601020,10260,10260,10260,10260,6
20241118,141500,654539460,10240,10280,10280,10240,9226
20241118,141400,559723760,10280,10290,10290,10280,506
20241118,141300,554522020,10290,10280,10290,10280,923
20241118,141200,545032550,10280,10280,10280,10280,5140
20241118,141100,492193350,10300,10320,10320,10280,7139
20241118,141000,418796320,10320,10320,10320,10320,0
20241118,140900,418796320,10320,10320,10320,10320,6
20241118,140800,418734400,10300,10310,10310,10300,50
20241118,140700,418219350,10300,10300,10300,10300,0
20241118,140600,418219350,10300,10300,10300,10300,24
20241118,140500,417972150,10300,10300,10300,10300,1
20241118,140400,417961850,10300,10330,10330,10300,221
20241118,140300,415685270,10330,10330,10330,10330,0
20241118,140200,415685270,10330,10330,10330,10330,13
20241118,140100,415550980,10330,10330,10330,10330,10
20241118,140000,415447680,10330,10330,10330,10330,2
20241118,135900,415427020,10330,10330,10330,10330,0
20241118,135800,415427020,10330,10330,10330,10330,2
20241118,135700,415406360,10330,10330,10330,10330,5
20241118,135600,415354710,10330,10330,10330,10330,0
20241118,135500,415354710,10330,10330,10330,10330,9
20241118,135400,415261740,10330,10330,10330,10330,0
20241118,135300,415261740,10330,10330,10330,10330,4
20241118,135200,415220420,10330,10330,10330,10330,0
20241118,135100,415220420,10330,10330,10330,10330,7
20241118,135000,415148110,10320,10320,10320,10320,0
20241118,134900,415148110,10320,10320,10320,10320,2
20241118,134800,415127470,10320,10320,10320,10320,6
20241118,134700,415065550,10320,10320,10320,10320,0
20241118,134600,415065550,10320,10320,10320,10320,5
20241118,134500,415013950,10320,10320,10320,10320,5
20241118,134400,414962350,10310,10310,10310,10310,2
20241118,134300,414941730,10310,10310,10310,10310,0
20241118,134200,414941730,10310,10310,10310,10310,2
20241118,134100,414921110,10310,10310,10310,10310,6
20241118,134000,414859250,10310,10300,10310,10300,254
20241118,133900,412243000,10290,10290,10290,10290,0
20241118,133800,412243000,10290,10290,10290,10290,0
20241118,133700,412243000,10290,10290,10290,10290,109
20241118,133600,411121390,10280,10280,10280,10280,4495
20241118,133500,364912790,10280,10290,10300,10280,981
20241118,133400,354827890,10280,10300,10300,10280,15313
20241118,133300,197405600,10310,10310,10310,10310,2
20241118,133200,197384980,10310,10310,10310,10310,0
20241118,133100,197384980,10310,10310,10310,10310,2
20241118,133000,197364360,10300,10300,10300,10300,5
20241118,132900,197312860,10310,10310,10310,10310,8
20241118,132800,197230380,10310,10310,10310,10310,6
20241118,132700,197168520,10310,10310,10310,10310,0
20241118,132600,197168520,10310,10310,10310,10310,2
20241118,132500,197147900,10310,10310,10310,10310,0
20241118,132400,197147900,10310,10310,10310,10310,2
20241118,132300,197127280,10310,10310,10310,10310,591
20241118,132200,191034070,10310,10310,10310,10310,2
20241118,132100,191013450,10310,10310,10310,10310,6
20241118,132000,190951590,10310,10310,10310,10310,2
20241118,131900,190930970,10310,10310,10310,10310,0
20241118,131800,190930970,10310,10310,10310,10310,0
20241118,131700,190930970,10310,10310,10310,10310,7
20241118,131600,190858800,10300,10300,10300,10300,23
20241118,131500,190621900,10310,10310,10310,10310,2
20241118,131400,190601280,10310,10310,10310,10310,7
20241118,131300,190529110,10310,10310,10310,10310,2
20241118,131200,190508490,10310,10310,10310,10310,5
20241118,131100,190456940,10310,10310,10310,10310,20
20241118,131000,190250740,10300,10310,10310,10300,46
20241118,130900,189776760,10300,10310,10310,10300,22
20241118,130800,189550140,10310,10310,10310,10310,0
20241118,130700,189550140,10310,10310,10310,10310,6
20241118,130600,189488280,10310,10310,10310,10310,7
20241118,130500,189416110,10310,10310,10310,10310,0
20241118,130400,189416110,10310,10310,10310,10310,2
20241118,130300,189395490,10310,10340,10340,10310,1757
20241118,130200,171279520,10350,10350,10350,10350,2
20241118,130100,171258820,10350,10350,10350,10350,6
20241118,130000,171196720,10350,10350,10350,10350,7
20241118,125900,171124270,10350,10350,10350,10350,0
20241118,125800,171124270,10350,10350,10350,10350,0
20241118,125700,171124270,10350,10350,10350,10350,2
20241118,125600,171103570,10350,10350,10350,10350,1200
20241118,125500,158683570,10350,10340,10350,10340,399
20241118,125400,154557890,10350,10350,10350,10350,6
20241118,125300,154495790,10350,10350,10350,10350,3
20241118,125200,154464740,10350,10350,10350,10350,0
20241118,125100,154464740,10350,10350,10350,10350,4
20241118,125000,154423340,10350,10350,10350,10350,0
20241118,124900,154423340,10350,10350,10350,10350,95
20241118,124800,153440090,10350,10350,10350,10350,4
20241118,124700,153398690,10350,10350,10350,10350,7
20241118,124600,153326240,10350,10350,10350,10350,2
20241118,124500,153305540,10350,10350,10350,10350,0
20241118,124400,153305540,10350,10350,10350,10350,0
20241118,124300,153305540,10350,10350,10350,10350,0
20241118,124200,153305540,10350,10350,10350,10350,0
20241118,124100,153305540,10350,10350,10350,10350,6
20241118,124000,153243440,10340,10350,10350,10340,265
20241118,123900,150503320,10350,10350,10350,10350,0
20241118,123800,150503320,10350,10350,10350,10350,5
20241118,123700,150451570,10350,10350,10350,10350,2
20241118,123600,150430870,10350,10350,10350,10350,0
20241118,123500,150430870,10350,10350,10350,10350,2
20241118,123400,150410170,10340,10340,10340,10340,100
20241118,123300,149376170,10350,10350,10350,10350,8
20241118,123200,149293370,10350,10350,10350,10350,6
20241118,123100,149231270,10350,10350,10350,10350,2
20241118,123000,149210570,10340,10320,10340,10320,2937
20241118,122900,118862090,10320,10320,10320,10320,0
20241118,122800,118862090,10320,10320,10320,10320,2
20241118,122700,118841450,10320,10320,10320,10320,11
20241118,122600,118727930,10320,10320,10320,10320,2
20241118,122500,118707290,10320,10320,10320,10320,2
20241118,122400,118686650,10330,10330,10330,10330,0
20241118,122300,118686650,10330,10330,10330,10330,0
20241118,122200,118686650,10330,10330,10330,10330,4
20241118,122100,118645330,10330,10330,10330,10330,5
20241118,122000,118593680,10330,10330,10330,10330,6
20241118,121900,118531700,10330,10330,10330,10330,2
20241118,121800,118511040,10330,10330,10330,10330,0
20241118,121700,118511040,10330,10330,10330,10330,2
20241118,121600,118490380,10330,10330,10330,10330,0
20241118,121500,118490380,10330,10330,10330,10330,5
20241118,121400,118438730,10330,10330,10330,10330,0
20241118,121300,118438730,10330,10320,10330,10320,18
20241118,121200,118252920,10320,10320,10320,10320,0
20241118,121100,118252920,10320,10320,10320,10320,2
20241118,121000,118232280,10320,10330,10330,10320,26
20241118,120900,117963790,10330,10330,10330,10330,0
20241118,120800,117963790,10330,10330,10330,10330,2
20241118,120700,117943130,10330,10330,10330,10330,0
20241118,120600,117943130,10330,10330,10330,10330,8
20241118,120500,117860490,10330,10330,10330,10330,0
20241118,120400,117860490,10330,10330,10330,10330,8
20241118,120300,117777850,10330,10330,10330,10330,1
20241118,120200,117767520,10330,10330,10330,10330,2
20241118,120100,117746860,10330,10330,10330,10330,0
20241118,120000,117746860,10330,10330,10330,10330,1
20241118,115900,117736530,10330,10330,10330,10330,13
20241118,115800,117602240,10330,10330,10330,10330,0
20241118,115700,117602240,10330,10330,10330,10330,4
20241118,115600,117560920,10330,10330,10330,10330,0
20241118,115500,117560920,10330,10330,10330,10330,2
20241118,115400,117540260,10330,10330,10330,10330,0
20241118,115300,117540260,10330,10330,10330,10330,13
20241118,115200,117405970,10320,10320,10320,10320,0
20241118,115100,117405970,10320,10320,10320,10320,0
20241118,115000,117405970,10320,10320,10320,10320,0
20241118,114900,117405970,10320,10320,10320,10320,1001
20241118,114800,107075650,10320,10320,10320,10320,2
20241118,114700,107055010,10320,10320,10320,10320,5
20241118,114600,107003410,10320,10320,10320,10320,8
20241118,114500,106920850,10320,10320,10320,10320,0
20241118,114400,106920850,10320,10320,10320,10320,2
20241118,114300,106900210,10320,10320,10320,10320,10
20241118,114200,106797010,10320,10320,10320,10320,7
20241118,114100,106724770,10320,10320,10320,10320,0
20241118,114000,106724770,10320,10320,10320,10320,0
20241118,113900,106724770,10320,10320,10320,10320,9
20241118,113800,106631890,10320,10320,10320,10320,0
20241118,113700,106631890,10320,10320,10320,10320,2
20241118,113600,106611250,10320,10320,10320,10320,0
20241118,113500,106611250,10320,10330,10330,10320,7
20241118,113400,106538990,10330,10330,10330,10330,0
20241118,113300,106538990,10330,10330,10330,10330,2
20241118,113200,106518330,10330,10330,10330,10330,6
20241118,113100,106456350,10330,10330,10330,10330,0
20241118,113000,106456350,10330,10330,10330,10330,9
20241118,112900,106363380,10330,10330,10330,10330,0
20241118,112800,106363380,10330,10330,10330,10330,2
20241118,112700,106342720,10330,10330,10330,10330,0
20241118,112600,106342720,10330,10330,10330,10330,13
20241118,112500,106208430,10320,10320,10320,10320,0
20241118,112400,106208430,10320,10320,10320,10320,0
20241118,112300,106208430,10320,10320,10320,10320,67
20241118,112200,105516990,10330,10330,10330,10330,4
20241118,112100,105475670,10330,10330,10330,10330,0
20241118,112000,105475670,10330,10330,10330,10330,0
20241118,111900,105475670,10330,10330,10330,10330,13
20241118,111800,105341380,10330,10330,10330,10330,0
20241118,111700,105341380,10330,10330,10330,10330,3
20241118,111600,105310390,10330,10330,10330,10330,0
20241118,111500,105310390,10330,10330,10330,10330,41
20241118,111400,104886860,10310,10310,10310,10310,5
20241118,111300,104835310,10310,10310,10310,10310,10
20241118,111200,104732210,10310,10310,10310,10310,16
20241118,111100,104567250,10300,10300,10300,10300,62
20241118,111000,103928650,10290,10320,10320,10290,246
20241118,110900,101395850,10320,10320,10320,10320,0
20241118,110800,101395850,10320,10320,10320,10320,2
20241118,110700,101375210,10310,10310,10310,10310,24
20241118,110600,101127770,10310,10310,10310,10310,402
20241118,110500,96983150,10310,10300,10310,10300,6
20241118,110400,96921330,10300,10310,10310,10300,64
20241118,110300,96262110,10310,10310,10310,10310,0
20241118,110200,96262110,10310,10310,10310,10310,7
20241118,110100,96189940,10310,10310,10310,10310,0
20241118,110000,96189940,10310,10310,10310,10310,0
20241118,105900,96189940,10310,10310,10310,10310,2
20241118,105800,96169320,10310,10310,10310,10310,6
20241118,105700,96107460,10310,10310,10310,10310,7
20241118,105600,96035290,10310,10310,10310,10310,0
20241118,105500,96035290,10310,10310,10310,10310,415
20241118,105400,91756640,10310,10310,10310,10310,51
20241118,105300,91230830,10310,10300,10310,10300,4
20241118,105200,91189610,10300,10300,10300,10300,0
20241118,105100,91189610,10300,10300,10300,10280,282
20241118,105000,88290080,10310,10310,10310,10310,2
20241118,104900,88269460,10310,10310,10310,10310,0
20241118,104800,88269460,10310,10310,10310,10310,2
20241118,104700,88248840,10310,10310,10310,10310,0
20241118,104600,88248840,10310,10310,10310,10310,12
20241118,104500,88125120,10310,10310,10310,10310,11
20241118,104400,88011710,10310,10310,10310,10310,2
20241118,104300,87991090,10310,10310,10310,10310,0
20241118,104200,87991090,10310,10310,10310,10310,0
20241118,104100,87991090,10310,10310,10310,10310,4
20241118,104000,87949850,10310,10310,10310,10310,6
20241118,103900,87887990,10310,10310,10310,10310,2
20241118,103800,87867370,10310,10310,10310,10310,6
20241118,103700,87805510,10310,10310,10310,10310,2
20241118,103600,87784890,10290,10290,10290,10290,0
20241118,103500,87784890,10290,10290,10290,10290,0
20241118,103400,87784890,10290,10290,10290,10290,35
20241118,103300,87424740,10280,10310,10310,10280,85
20241118,103200,86549270,10320,10320,10320,10320,0
20241118,103100,86549270,10320,10320,10320,10320,7
20241118,103000,86477030,10320,10320,10320,10320,3
20241118,102900,86446070,10320,10320,10320,10320,0
20241118,102800,86446070,10320,10320,10320,10320,7
20241118,102700,86373830,10320,10320,10320,10320,0
20241118,102600,86373830,10320,10320,10320,10320,2
20241118,102500,86353190,10320,10320,10320,10320,0
20241118,102400,86353190,10320,10320,10320,10320,10
20241118,102300,86249990,10320,10320,10320,10320,5
20241118,102200,86198390,10320,10320,10320,10320,0
20241118,102100,86198390,10320,10320,10320,10320,2
20241118,102000,86177750,10320,10320,10320,10320,1
20241118,101900,86167430,10320,10320,10320,10320,2
20241118,101800,86146790,10320,10320,10320,10320,0
20241118,101700,86146790,10320,10320,10320,10320,11
20241118,101600,86033270,10310,10310,10310,10310,0
20241118,101500,86033270,10310,10310,10310,10310,7
20241118,101400,85961100,10300,10300,10300,10300,0
20241118,101300,85961100,10300,10300,10300,10300,20
20241118,101200,85755100,10310,10310,10310,10310,7
20241118,101100,85682930,10310,10310,10310,10310,6
20241118,101000,85621070,10310,10320,10320,10310,22
20241118,100900,85394080,10320,10320,10320,10320,0
20241118,100800,85394080,10320,10320,10320,10320,4
20241118,100700,85352800,10320,10320,10320,10320,0
20241118,100600,85352800,10320,10320,10320,10320,5
20241118,100500,85301200,10320,10310,10320,10310,18
20241118,100400,85115520,10340,10340,10340,10340,7
20241118,100300,85043140,10300,10330,10330,10300,125
20241118,100200,83755070,10340,10340,10340,10340,0
20241118,100100,83755070,10340,10340,10340,10340,2
20241118,100000,83734390,10340,10340,10340,10340,5
20241118,095900,83682690,10340,10340,10340,10340,4
20241118,095800,83641330,10340,10340,10340,10340,0
20241118,095700,83641330,10340,10340,10340,10340,10
20241118,095600,83537930,10340,10340,10340,10340,0
20241118,095500,83537930,10340,10340,10340,10340,7
20241118,095400,83465550,10350,10350,10350,10350,0
20241118,095300,83465550,10350,10350,10350,10350,0
20241118,095200,83465550,10350,10350,10350,10350,0
20241118,095100,83465550,10350,10320,10350,10320,140
20241118,095000,82020590,10300,10300,10300,10300,0
20241118,094900,82020590,10300,10300,10300,10300,74
20241118,094800,81258390,10300,10300,10300,10300,4
20241118,094700,81217190,10300,10300,10300,10300,0
20241118,094600,81217190,10300,10300,10300,10300,0
20241118,094500,81217190,10300,10310,10310,10300,22
20241118,094400,80990400,10320,10320,10320,10310,11
20241118,094300,80876920,10320,10320,10320,10320,0
20241118,094200,80876920,10320,10320,10320,10320,0
20241118,094100,80876920,10320,10320,10320,10320,112
20241118,094000,79721080,10320,10320,10320,10320,0
20241118,093900,79721080,10320,10320,10320,10320,0
20241118,093800,79721080,10320,10320,10320,10320,0
20241118,093700,79721080,10320,10320,10320,10320,0
20241118,093600,79721080,10320,10320,10320,10320,0
20241118,093500,79721080,10320,10320,10320,10320,0
20241118,093400,79721080,10320,10320,10320,10320,0
20241118,093300,79721080,10320,10340,10340,10320,160
20241118,093200,78069780,10340,10340,10340,10340,0
20241118,093100,78069780,10340,10340,10340,10340,0
20241118,093000,78069780,10340,10340,10340,10340,12
20241118,092900,77945700,10350,10350,10350,10350,1
20241118,092800,77935350,10340,10340,10340,10340,444
20241118,092700,73344390,10340,10340,10340,10340,0
20241118,092600,73344390,10340,10340,10340,10340,1365
20241118,092500,59230290,10330,10330,10330,10330,0
20241118,092400,59230290,10330,10330,10330,10330,0
20241118,092300,59230290,10330,10330,10330,10330,0
20241118,092200,59230290,10330,10330,10330,10330,0
20241118,092100,59230290,10330,10320,10330,10320,373
20241118,092000,55380220,10320,10320,10320,10320,1077
20241118,091900,44265580,10340,10300,10340,10300,2305
20241118,091800,20474080,10290,10270,10290,10270,482
20241118,091700,15522520,10250,10270,10270,10250,604
20241118,091600,9329060,10270,10270,10270,10270,0
20241118,091500,9329060,10270,10270,10270,10270,50
20241118,091400,8815560,10270,10250,10270,10250,25
20241118,091300,8558830,10240,10230,10240,10230,643
20241118,091200,1980450,10230,10230,10230,10230,0
20241118,091100,1980450,10230,10230,10230,10230,5
20241118,091000,1929300,10230,10230,10230,10230,50
20241118,090900,1417800,10200,10200,10200,10200,0
20241118,090800,1417800,10200,10200,10200,10200,0
20241118,090700,1417800,10200,10200,10200,10200,0
20241118,090600,1417800,10200,10200,10200,10200,0
20241118,090500,1417800,10200,10200,10200,10200,0
20241118,090400,1417800,10200,10200,10200,10200,0
20241118,090300,1417800,10200,10200,10200,10200,0
20241118,090200,1417800,10200,10200,10200,10200,13
20241118,090100,1285200,10200,10200,10200,10200,0
20241118,090000,1285200,10200,10200,10200,10200,126
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184500 1053494670 10080 10080 10080 10080 549
3 20241118 184400 1053494670 10080 10080 10080 10080 0
4 20241118 184300 1053494670 10080 10080 10080 10080 0
5 20241118 184200 1053494670 10080 10080 10080 10080 0
6 20241118 184100 1053494670 10080 10080 10080 10080 0
7 20241118 184000 1053494670 10080 10080 10080 10080 0
8 20241118 183900 1053494670 10080 10080 10080 10080 0
9 20241118 183800 1053494670 10080 10080 10080 10080 0
10 20241118 183700 1053494670 10080 10080 10080 10080 0
11 20241118 183600 1053494670 10080 10080 10080 10080 0
12 20241118 183500 1053494670 10080 10080 10080 10080 0
13 20241118 183400 1053494670 10080 10080 10080 10080 0
14 20241118 183300 1053494670 10080 10080 10080 10080 0
15 20241118 183200 1053494670 10080 10080 10080 10080 0
16 20241118 183100 1053494670 10080 10080 10080 10080 0
17 20241118 183000 1053494670 10080 10080 10080 10080 0
18 20241118 182900 1053494670 10080 10080 10080 10080 0
19 20241118 182800 1053494670 10080 10080 10080 10080 0
20 20241118 182700 1053494670 10080 10080 10080 10080 0
21 20241118 182600 1053494670 10080 10080 10080 10080 0
22 20241118 182500 1053494670 10080 10080 10080 10080 0
23 20241118 182400 1053494670 10080 10080 10080 10080 0
24 20241118 182300 1053494670 10080 10080 10080 10080 0
25 20241118 182200 1053494670 10080 10080 10080 10080 0
26 20241118 182100 1053494670 10080 10080 10080 10080 0
27 20241118 182000 1053494670 10080 10080 10080 10080 0
28 20241118 181900 1053494670 10080 10080 10080 10080 0
29 20241118 181800 1053494670 10080 10080 10080 10080 0
30 20241118 181700 1053494670 10080 10080 10080 10080 0
31 20241118 181600 1053494670 10080 10080 10080 10080 0
32 20241118 181500 1053494670 10080 10080 10080 10080 549
33 20241118 181400 1053494670 10080 10080 10080 10080 0
34 20241118 181300 1053494670 10080 10080 10080 10080 0
35 20241118 181200 1053494670 10080 10080 10080 10080 0
36 20241118 181100 1053494670 10080 10080 10080 10080 0
37 20241118 181000 1053494670 10080 10080 10080 10080 0
38 20241118 180900 1053494670 10080 10080 10080 10080 0
39 20241118 180800 1053494670 10080 10080 10080 10080 0
40 20241118 180700 1053494670 10080 10080 10080 10080 0
41 20241118 180600 1053494670 10080 10080 10080 10080 0
42 20241118 180500 1053494670 10080 10080 10080 10080 0
43 20241118 180400 1053494670 10080 10080 10080 10080 0
44 20241118 180300 1053494670 10080 10080 10080 10080 0
45 20241118 180200 1053494670 10080 10080 10080 10080 0
46 20241118 180100 1053494670 10080 10080 10080 10080 0
47 20241118 180000 1053494670 10080 10080 10080 10080 0
48 20241118 175900 1053494670 10080 10080 10080 10080 0
49 20241118 175800 1053494670 10080 10080 10080 10080 0
50 20241118 175700 1053494670 10080 10080 10080 10080 0
51 20241118 175600 1053494670 10080 10080 10080 10080 0
52 20241118 175500 1053494670 10080 10080 10080 10080 0
53 20241118 175400 1053494670 10080 10080 10080 10080 0
54 20241118 175300 1053494670 10080 10080 10080 10080 0
55 20241118 175200 1053494670 10080 10080 10080 10080 0
56 20241118 175100 1053494670 10080 10080 10080 10080 0
57 20241118 175000 1053494670 10080 10080 10080 10080 0
58 20241118 174900 1053494670 10080 10080 10080 10080 0
59 20241118 174800 1053494670 10080 10080 10080 10080 0
60 20241118 174700 1053494670 10080 10080 10080 10080 0
61 20241118 174600 1053494670 10080 10080 10080 10080 0
62 20241118 174500 1053494670 10080 10080 10080 10080 549
63 20241118 174400 1053494670 10080 10080 10080 10080 0
64 20241118 174300 1053494670 10080 10080 10080 10080 0
65 20241118 174200 1053494670 10080 10080 10080 10080 0
66 20241118 174100 1053494670 10080 10080 10080 10080 0
67 20241118 174000 1053494670 10080 10080 10080 10080 0
68 20241118 173900 1053494670 10080 10080 10080 10080 0
69 20241118 173800 1053494670 10080 10080 10080 10080 0
70 20241118 173700 1053494670 10080 10080 10080 10080 0
71 20241118 173600 1053494670 10080 10080 10080 10080 0
72 20241118 173500 1053494670 10080 10080 10080 10080 0
73 20241118 173400 1053494670 10080 10080 10080 10080 0
74 20241118 173300 1053494670 10080 10080 10080 10080 0
75 20241118 173200 1053494670 10080 10080 10080 10080 0
76 20241118 173100 1053494670 10080 10080 10080 10080 0
77 20241118 173000 1053494670 10080 10080 10080 10080 0
78 20241118 172900 1053494670 10080 10080 10080 10080 0
79 20241118 172800 1053494670 10080 10080 10080 10080 0
80 20241118 172700 1053494670 10080 10080 10080 10080 0
81 20241118 172600 1053494670 10080 10080 10080 10080 0
82 20241118 172500 1053494670 10080 10080 10080 10080 0
83 20241118 172400 1053494670 10080 10080 10080 10080 0
84 20241118 172300 1053494670 10080 10080 10080 10080 0
85 20241118 172200 1053494670 10080 10080 10080 10080 0
86 20241118 172100 1053494670 10080 10080 10080 10080 0
87 20241118 172000 1053494670 10080 10080 10080 10080 0
88 20241118 171900 1053494670 10080 10080 10080 10080 0
89 20241118 171800 1053494670 10080 10080 10080 10080 0
90 20241118 171700 1053494670 10080 10080 10080 10080 0
91 20241118 171600 1053494670 10080 10080 10080 10080 0
92 20241118 171500 1053494670 10080 10080 10080 10080 549
93 20241118 171400 1053494670 10080 10080 10080 10080 0
94 20241118 171300 1053494670 10080 10080 10080 10080 0
95 20241118 171200 1053494670 10080 10080 10080 10080 0
96 20241118 171100 1053494670 10080 10080 10080 10080 0
97 20241118 171000 1053494670 10080 10080 10080 10080 0
98 20241118 170900 1053494670 10080 10080 10080 10080 0
99 20241118 170800 1053494670 10080 10080 10080 10080 0
100 20241118 170700 1053494670 10080 10080 10080 10080 0
101 20241118 170600 1053494670 10080 10080 10080 10080 0
102 20241118 170500 1053494670 10080 10080 10080 10080 0
103 20241118 170400 1053494670 10080 10080 10080 10080 0
104 20241118 170300 1053494670 10080 10080 10080 10080 0
105 20241118 170200 1053494670 10080 10080 10080 10080 0
106 20241118 170100 1053494670 10080 10080 10080 10080 0
107 20241118 170000 1053494670 10080 10080 10080 10080 0
108 20241118 165900 1053494670 10080 10080 10080 10080 0
109 20241118 165800 1053494670 10080 10080 10080 10080 0
110 20241118 165700 1053494670 10080 10080 10080 10080 0
111 20241118 165600 1053494670 10080 10080 10080 10080 0
112 20241118 165500 1053494670 10080 10080 10080 10080 0
113 20241118 165400 1053494670 10080 10080 10080 10080 0
114 20241118 165300 1053494670 10080 10080 10080 10080 0
115 20241118 165200 1053494670 10080 10080 10080 10080 0
116 20241118 165100 1053494670 10080 10080 10080 10080 0
117 20241118 165000 1053494670 10080 10080 10080 10080 0
118 20241118 164900 1053494670 10080 10080 10080 10080 0
119 20241118 164800 1053494670 10080 10080 10080 10080 0
120 20241118 164700 1053494670 10080 10080 10080 10080 0
121 20241118 164600 1053494670 10080 10080 10080 10080 0
122 20241118 164500 1053494670 10080 10080 10080 10080 549
123 20241118 164400 1053494670 10080 10080 10080 10080 0
124 20241118 164300 1053494670 10080 10080 10080 10080 0
125 20241118 164200 1053494670 10080 10080 10080 10080 0
126 20241118 164100 1053494670 10080 10080 10080 10080 0
127 20241118 164000 1053494670 10080 10080 10080 10080 0
128 20241118 163900 1053494670 10080 10080 10080 10080 0
129 20241118 163800 1053494670 10080 10080 10080 10080 0
130 20241118 163700 1053494670 10080 10080 10080 10080 0
131 20241118 163600 1053494670 10080 10080 10080 10080 0
132 20241118 163500 1053494670 10080 10080 10080 10080 0
133 20241118 163400 1053494670 10080 10080 10080 10080 0
134 20241118 163300 1053494670 10080 10080 10080 10080 0
135 20241118 163200 1053494670 10080 10080 10080 10080 0
136 20241118 163100 1053494670 10080 10080 10080 10080 0
137 20241118 163000 1053494670 10080 10080 10080 10080 0
138 20241118 162900 1053494670 10080 10080 10080 10080 0
139 20241118 162800 1053494670 10080 10080 10080 10080 0
140 20241118 162700 1053494670 10080 10080 10080 10080 0
141 20241118 162600 1053494670 10080 10080 10080 10080 0
142 20241118 162500 1053494670 10080 10080 10080 10080 0
143 20241118 162400 1053494670 10080 10080 10080 10080 0
144 20241118 162300 1053494670 10080 10080 10080 10080 0
145 20241118 162200 1053494670 10080 10080 10080 10080 0
146 20241118 162100 1053494670 10080 10080 10080 10080 0
147 20241118 162000 1053494670 10080 10080 10080 10080 0
148 20241118 161900 1053494670 10080 10080 10080 10080 0
149 20241118 161800 1053494670 10080 10080 10080 10080 0
150 20241118 161700 1053494670 10080 10080 10080 10080 0
151 20241118 161600 1053494670 10080 10080 10080 10080 0
152 20241118 161500 1053494670 10080 10080 10080 10080 549
153 20241118 161400 1053494670 10080 10080 10080 10080 0
154 20241118 161300 1053494670 10080 10080 10080 10080 0
155 20241118 161200 1053494670 10080 10080 10080 10080 0
156 20241118 161100 1053494670 10080 10080 10080 10080 0
157 20241118 161000 1053494670 10080 10080 10080 10080 0
158 20241118 160900 1053494670 10080 10080 10080 10080 0
159 20241118 160800 1053494670 10080 10080 10080 10080 0
160 20241118 160700 1053494670 10080 10080 10080 10080 0
161 20241118 160600 1053494670 10080 10080 10080 10080 0
162 20241118 160500 1053494670 10080 10080 10080 10080 0
163 20241118 160400 1053494670 10080 10080 10080 10080 0
164 20241118 160300 1053494670 10080 10080 10080 10080 0
165 20241118 160200 1053494670 10080 10080 10080 10080 0
166 20241118 160100 1053494670 10080 10080 10080 10080 0
167 20241118 160000 1053494670 10080 10080 10080 10080 0
168 20241118 155900 1053494670 10080 10080 10080 10080 0
169 20241118 155800 1053494670 10080 10080 10080 10080 0
170 20241118 155700 1053494670 10080 10080 10080 10080 0
171 20241118 155600 1053494670 10080 10080 10080 10080 0
172 20241118 155500 1053494670 10080 10080 10080 10080 0
173 20241118 155400 1053494670 10080 10080 10080 10080 0
174 20241118 155300 1053494670 10080 10080 10080 10080 0
175 20241118 155200 1053494670 10080 10080 10080 10080 0
176 20241118 155100 1053494670 10080 10080 10080 10080 0
177 20241118 155000 1053494670 10080 10080 10080 10080 0
178 20241118 154900 1053494670 10080 10080 10080 10080 0
179 20241118 154800 1053494670 10080 10080 10080 10080 0
180 20241118 154700 1053494670 10080 10080 10080 10080 0
181 20241118 154600 1053494670 10080 10080 10080 10080 0
182 20241118 154500 1053494670 10080 10080 10080 10080 549
183 20241118 154400 1053494670 10080 10080 10080 10080 0
184 20241118 154300 1053494670 10080 10080 10080 10080 0
185 20241118 154200 1053494670 10080 10080 10080 10080 0
186 20241118 154100 1053494670 10080 10080 10080 10080 0
187 20241118 154000 1053494670 10080 10080 10080 10080 0
188 20241118 153900 1053494670 10080 10080 10080 10080 0
189 20241118 153800 1053494670 10080 10080 10080 10080 0
190 20241118 153700 1053494670 10080 10080 10080 10080 0
191 20241118 153600 1053494670 10080 10080 10080 10080 0
192 20241118 153500 1053494670 10080 10080 10080 10080 0
193 20241118 153400 1053494670 10080 10080 10080 10080 0
194 20241118 153300 1053494670 10080 10080 10080 10080 0
195 20241118 153200 1053494670 10080 10080 10080 10080 0
196 20241118 153100 1053494670 10080 10080 10080 10080 0
197 20241118 153000 1053494670 10080 10080 10080 10080 549
198 20241118 152900 1047960750 10080 10080 10080 10080 0
199 20241118 152800 1047960750 10080 10080 10080 10080 0
200 20241118 152700 1047960750 10080 10080 10080 10080 0
201 20241118 152600 1047960750 10080 10080 10080 10080 0
202 20241118 152500 1047960750 10080 10080 10080 10080 0
203 20241118 152400 1047960750 10080 10080 10080 10080 0
204 20241118 152300 1047960750 10080 10080 10080 10080 0
205 20241118 152200 1047960750 10080 10080 10080 10080 0
206 20241118 152100 1047960750 10080 10080 10080 10080 0
207 20241118 152000 1047960750 10080 10080 10080 10080 0
208 20241118 151900 1047960750 10080 10090 10090 10060 200
209 20241118 151800 1045944420 10100 10070 10100 10070 440
210 20241118 151700 1041512780 10050 10100 10100 10050 1762
211 20241118 151600 1023793200 10060 10100 10100 10060 506
212 20241118 151500 1018702560 10050 10100 10100 10050 768
213 20241118 151400 1010971440 10100 10100 10100 10100 782
214 20241118 151300 1003073240 10100 10100 10100 10090 159
215 20241118 151200 1001468690 10100 10080 10100 10080 775
216 20241118 151100 993653190 10090 10110 10110 10090 500
217 20241118 151000 988606850 10130 10110 10150 10110 412
218 20241118 150900 984441270 10110 10110 10110 10110 1
219 20241118 150800 984431160 10100 10100 10100 10100 0
220 20241118 150700 984431160 10100 10090 10100 10080 541
221 20241118 150600 978967430 10080 10090 10090 10080 1001
222 20241118 150500 968873030 10090 10100 10110 10090 898
223 20241118 150400 959799180 10100 10120 10120 10100 222
224 20241118 150300 957554480 10120 10110 10120 10100 1007
225 20241118 150200 947383110 10110 10110 10120 10110 200
226 20241118 150100 945361090 10120 10110 10120 10100 1811
227 20241118 150000 927056750 10110 10130 10130 10110 100
228 20241118 145900 926045530 10120 10120 10130 10120 400
229 20241118 145800 921997480 10120 10110 10120 10110 220
230 20241118 145700 919772280 10130 10130 10130 10130 378
231 20241118 145600 915943140 10110 10120 10120 10110 100
232 20241118 145500 914932110 10110 10140 10140 10110 700
233 20241118 145400 907852940 10140 10140 10140 10140 1
234 20241118 145300 907842800 10140 10140 10140 10140 1
235 20241118 145200 907832660 10140 10170 10180 10140 422
236 20241118 145100 903549880 10140 10140 10140 10140 0
237 20241118 145000 903549880 10140 10140 10140 10140 76
238 20241118 144900 902779240 10120 10120 10130 10120 656
239 20241118 144800 896136690 10110 10120 10120 10110 2
240 20241118 144700 896116460 10130 10180 10180 10110 4685
241 20241118 144600 848635910 10170 10170 10170 10170 450
242 20241118 144500 844059410 10170 10180 10180 10170 640
243 20241118 144400 837550080 10170 10170 10170 10170 120
244 20241118 144300 836329680 10200 10190 10200 10190 466
245 20241118 144200 831576540 10180 10190 10190 10180 53
246 20241118 144100 831036940 10180 10190 10190 10180 1000
247 20241118 144000 820856910 10180 10180 10180 10180 0
248 20241118 143900 820856910 10180 10180 10180 10180 200
249 20241118 143800 818820910 10180 10200 10200 10180 220
250 20241118 143700 816581200 10220 10220 10220 10220 688
251 20241118 143600 809549840 10210 10180 10210 10180 905
252 20241118 143500 800330790 10180 10190 10190 10180 460
253 20241118 143400 795647960 10180 10190 10200 10180 665
254 20241118 143300 788872830 10180 10180 10180 10180 200
255 20241118 143200 786836830 10180 10180 10180 10180 250
256 20241118 143100 784291830 10180 10200 10200 10180 968
257 20241118 143000 774427920 10190 10190 10190 10190 10
258 20241118 142900 774326020 10190 10180 10190 10170 706
259 20241118 142800 767136050 10170 10170 10170 10170 0
260 20241118 142700 767136050 10170 10170 10170 10170 511
261 20241118 142600 761939180 10170 10170 10170 10170 1
262 20241118 142500 761929010 10150 10150 10150 10150 0
263 20241118 142400 761929010 10150 10140 10150 10140 10
264 20241118 142300 761827540 10100 10260 10260 10100 3163
265 20241118 142200 729586490 10250 10250 10250 10250 1
266 20241118 142100 729576240 10240 10280 10280 10230 2618
267 20241118 142000 702724640 10280 10270 10280 10270 9
268 20241118 141900 702632130 10260 10260 10260 10260 109
269 20241118 141800 701513790 10230 10250 10250 10230 439
270 20241118 141700 697017420 10250 10240 10250 10170 4151
271 20241118 141600 654601020 10260 10260 10260 10260 6
272 20241118 141500 654539460 10240 10280 10280 10240 9226
273 20241118 141400 559723760 10280 10290 10290 10280 506
274 20241118 141300 554522020 10290 10280 10290 10280 923
275 20241118 141200 545032550 10280 10280 10280 10280 5140
276 20241118 141100 492193350 10300 10320 10320 10280 7139
277 20241118 141000 418796320 10320 10320 10320 10320 0
278 20241118 140900 418796320 10320 10320 10320 10320 6
279 20241118 140800 418734400 10300 10310 10310 10300 50
280 20241118 140700 418219350 10300 10300 10300 10300 0
281 20241118 140600 418219350 10300 10300 10300 10300 24
282 20241118 140500 417972150 10300 10300 10300 10300 1
283 20241118 140400 417961850 10300 10330 10330 10300 221
284 20241118 140300 415685270 10330 10330 10330 10330 0
285 20241118 140200 415685270 10330 10330 10330 10330 13
286 20241118 140100 415550980 10330 10330 10330 10330 10
287 20241118 140000 415447680 10330 10330 10330 10330 2
288 20241118 135900 415427020 10330 10330 10330 10330 0
289 20241118 135800 415427020 10330 10330 10330 10330 2
290 20241118 135700 415406360 10330 10330 10330 10330 5
291 20241118 135600 415354710 10330 10330 10330 10330 0
292 20241118 135500 415354710 10330 10330 10330 10330 9
293 20241118 135400 415261740 10330 10330 10330 10330 0
294 20241118 135300 415261740 10330 10330 10330 10330 4
295 20241118 135200 415220420 10330 10330 10330 10330 0
296 20241118 135100 415220420 10330 10330 10330 10330 7
297 20241118 135000 415148110 10320 10320 10320 10320 0
298 20241118 134900 415148110 10320 10320 10320 10320 2
299 20241118 134800 415127470 10320 10320 10320 10320 6
300 20241118 134700 415065550 10320 10320 10320 10320 0
301 20241118 134600 415065550 10320 10320 10320 10320 5
302 20241118 134500 415013950 10320 10320 10320 10320 5
303 20241118 134400 414962350 10310 10310 10310 10310 2
304 20241118 134300 414941730 10310 10310 10310 10310 0
305 20241118 134200 414941730 10310 10310 10310 10310 2
306 20241118 134100 414921110 10310 10310 10310 10310 6
307 20241118 134000 414859250 10310 10300 10310 10300 254
308 20241118 133900 412243000 10290 10290 10290 10290 0
309 20241118 133800 412243000 10290 10290 10290 10290 0
310 20241118 133700 412243000 10290 10290 10290 10290 109
311 20241118 133600 411121390 10280 10280 10280 10280 4495
312 20241118 133500 364912790 10280 10290 10300 10280 981
313 20241118 133400 354827890 10280 10300 10300 10280 15313
314 20241118 133300 197405600 10310 10310 10310 10310 2
315 20241118 133200 197384980 10310 10310 10310 10310 0
316 20241118 133100 197384980 10310 10310 10310 10310 2
317 20241118 133000 197364360 10300 10300 10300 10300 5
318 20241118 132900 197312860 10310 10310 10310 10310 8
319 20241118 132800 197230380 10310 10310 10310 10310 6
320 20241118 132700 197168520 10310 10310 10310 10310 0
321 20241118 132600 197168520 10310 10310 10310 10310 2
322 20241118 132500 197147900 10310 10310 10310 10310 0
323 20241118 132400 197147900 10310 10310 10310 10310 2
324 20241118 132300 197127280 10310 10310 10310 10310 591
325 20241118 132200 191034070 10310 10310 10310 10310 2
326 20241118 132100 191013450 10310 10310 10310 10310 6
327 20241118 132000 190951590 10310 10310 10310 10310 2
328 20241118 131900 190930970 10310 10310 10310 10310 0
329 20241118 131800 190930970 10310 10310 10310 10310 0
330 20241118 131700 190930970 10310 10310 10310 10310 7
331 20241118 131600 190858800 10300 10300 10300 10300 23
332 20241118 131500 190621900 10310 10310 10310 10310 2
333 20241118 131400 190601280 10310 10310 10310 10310 7
334 20241118 131300 190529110 10310 10310 10310 10310 2
335 20241118 131200 190508490 10310 10310 10310 10310 5
336 20241118 131100 190456940 10310 10310 10310 10310 20
337 20241118 131000 190250740 10300 10310 10310 10300 46
338 20241118 130900 189776760 10300 10310 10310 10300 22
339 20241118 130800 189550140 10310 10310 10310 10310 0
340 20241118 130700 189550140 10310 10310 10310 10310 6
341 20241118 130600 189488280 10310 10310 10310 10310 7
342 20241118 130500 189416110 10310 10310 10310 10310 0
343 20241118 130400 189416110 10310 10310 10310 10310 2
344 20241118 130300 189395490 10310 10340 10340 10310 1757
345 20241118 130200 171279520 10350 10350 10350 10350 2
346 20241118 130100 171258820 10350 10350 10350 10350 6
347 20241118 130000 171196720 10350 10350 10350 10350 7
348 20241118 125900 171124270 10350 10350 10350 10350 0
349 20241118 125800 171124270 10350 10350 10350 10350 0
350 20241118 125700 171124270 10350 10350 10350 10350 2
351 20241118 125600 171103570 10350 10350 10350 10350 1200
352 20241118 125500 158683570 10350 10340 10350 10340 399
353 20241118 125400 154557890 10350 10350 10350 10350 6
354 20241118 125300 154495790 10350 10350 10350 10350 3
355 20241118 125200 154464740 10350 10350 10350 10350 0
356 20241118 125100 154464740 10350 10350 10350 10350 4
357 20241118 125000 154423340 10350 10350 10350 10350 0
358 20241118 124900 154423340 10350 10350 10350 10350 95
359 20241118 124800 153440090 10350 10350 10350 10350 4
360 20241118 124700 153398690 10350 10350 10350 10350 7
361 20241118 124600 153326240 10350 10350 10350 10350 2
362 20241118 124500 153305540 10350 10350 10350 10350 0
363 20241118 124400 153305540 10350 10350 10350 10350 0
364 20241118 124300 153305540 10350 10350 10350 10350 0
365 20241118 124200 153305540 10350 10350 10350 10350 0
366 20241118 124100 153305540 10350 10350 10350 10350 6
367 20241118 124000 153243440 10340 10350 10350 10340 265
368 20241118 123900 150503320 10350 10350 10350 10350 0
369 20241118 123800 150503320 10350 10350 10350 10350 5
370 20241118 123700 150451570 10350 10350 10350 10350 2
371 20241118 123600 150430870 10350 10350 10350 10350 0
372 20241118 123500 150430870 10350 10350 10350 10350 2
373 20241118 123400 150410170 10340 10340 10340 10340 100
374 20241118 123300 149376170 10350 10350 10350 10350 8
375 20241118 123200 149293370 10350 10350 10350 10350 6
376 20241118 123100 149231270 10350 10350 10350 10350 2
377 20241118 123000 149210570 10340 10320 10340 10320 2937
378 20241118 122900 118862090 10320 10320 10320 10320 0
379 20241118 122800 118862090 10320 10320 10320 10320 2
380 20241118 122700 118841450 10320 10320 10320 10320 11
381 20241118 122600 118727930 10320 10320 10320 10320 2
382 20241118 122500 118707290 10320 10320 10320 10320 2
383 20241118 122400 118686650 10330 10330 10330 10330 0
384 20241118 122300 118686650 10330 10330 10330 10330 0
385 20241118 122200 118686650 10330 10330 10330 10330 4
386 20241118 122100 118645330 10330 10330 10330 10330 5
387 20241118 122000 118593680 10330 10330 10330 10330 6
388 20241118 121900 118531700 10330 10330 10330 10330 2
389 20241118 121800 118511040 10330 10330 10330 10330 0
390 20241118 121700 118511040 10330 10330 10330 10330 2
391 20241118 121600 118490380 10330 10330 10330 10330 0
392 20241118 121500 118490380 10330 10330 10330 10330 5
393 20241118 121400 118438730 10330 10330 10330 10330 0
394 20241118 121300 118438730 10330 10320 10330 10320 18
395 20241118 121200 118252920 10320 10320 10320 10320 0
396 20241118 121100 118252920 10320 10320 10320 10320 2
397 20241118 121000 118232280 10320 10330 10330 10320 26
398 20241118 120900 117963790 10330 10330 10330 10330 0
399 20241118 120800 117963790 10330 10330 10330 10330 2
400 20241118 120700 117943130 10330 10330 10330 10330 0
401 20241118 120600 117943130 10330 10330 10330 10330 8
402 20241118 120500 117860490 10330 10330 10330 10330 0
403 20241118 120400 117860490 10330 10330 10330 10330 8
404 20241118 120300 117777850 10330 10330 10330 10330 1
405 20241118 120200 117767520 10330 10330 10330 10330 2
406 20241118 120100 117746860 10330 10330 10330 10330 0
407 20241118 120000 117746860 10330 10330 10330 10330 1
408 20241118 115900 117736530 10330 10330 10330 10330 13
409 20241118 115800 117602240 10330 10330 10330 10330 0
410 20241118 115700 117602240 10330 10330 10330 10330 4
411 20241118 115600 117560920 10330 10330 10330 10330 0
412 20241118 115500 117560920 10330 10330 10330 10330 2
413 20241118 115400 117540260 10330 10330 10330 10330 0
414 20241118 115300 117540260 10330 10330 10330 10330 13
415 20241118 115200 117405970 10320 10320 10320 10320 0
416 20241118 115100 117405970 10320 10320 10320 10320 0
417 20241118 115000 117405970 10320 10320 10320 10320 0
418 20241118 114900 117405970 10320 10320 10320 10320 1001
419 20241118 114800 107075650 10320 10320 10320 10320 2
420 20241118 114700 107055010 10320 10320 10320 10320 5
421 20241118 114600 107003410 10320 10320 10320 10320 8
422 20241118 114500 106920850 10320 10320 10320 10320 0
423 20241118 114400 106920850 10320 10320 10320 10320 2
424 20241118 114300 106900210 10320 10320 10320 10320 10
425 20241118 114200 106797010 10320 10320 10320 10320 7
426 20241118 114100 106724770 10320 10320 10320 10320 0
427 20241118 114000 106724770 10320 10320 10320 10320 0
428 20241118 113900 106724770 10320 10320 10320 10320 9
429 20241118 113800 106631890 10320 10320 10320 10320 0
430 20241118 113700 106631890 10320 10320 10320 10320 2
431 20241118 113600 106611250 10320 10320 10320 10320 0
432 20241118 113500 106611250 10320 10330 10330 10320 7
433 20241118 113400 106538990 10330 10330 10330 10330 0
434 20241118 113300 106538990 10330 10330 10330 10330 2
435 20241118 113200 106518330 10330 10330 10330 10330 6
436 20241118 113100 106456350 10330 10330 10330 10330 0
437 20241118 113000 106456350 10330 10330 10330 10330 9
438 20241118 112900 106363380 10330 10330 10330 10330 0
439 20241118 112800 106363380 10330 10330 10330 10330 2
440 20241118 112700 106342720 10330 10330 10330 10330 0
441 20241118 112600 106342720 10330 10330 10330 10330 13
442 20241118 112500 106208430 10320 10320 10320 10320 0
443 20241118 112400 106208430 10320 10320 10320 10320 0
444 20241118 112300 106208430 10320 10320 10320 10320 67
445 20241118 112200 105516990 10330 10330 10330 10330 4
446 20241118 112100 105475670 10330 10330 10330 10330 0
447 20241118 112000 105475670 10330 10330 10330 10330 0
448 20241118 111900 105475670 10330 10330 10330 10330 13
449 20241118 111800 105341380 10330 10330 10330 10330 0
450 20241118 111700 105341380 10330 10330 10330 10330 3
451 20241118 111600 105310390 10330 10330 10330 10330 0
452 20241118 111500 105310390 10330 10330 10330 10330 41
453 20241118 111400 104886860 10310 10310 10310 10310 5
454 20241118 111300 104835310 10310 10310 10310 10310 10
455 20241118 111200 104732210 10310 10310 10310 10310 16
456 20241118 111100 104567250 10300 10300 10300 10300 62
457 20241118 111000 103928650 10290 10320 10320 10290 246
458 20241118 110900 101395850 10320 10320 10320 10320 0
459 20241118 110800 101395850 10320 10320 10320 10320 2
460 20241118 110700 101375210 10310 10310 10310 10310 24
461 20241118 110600 101127770 10310 10310 10310 10310 402
462 20241118 110500 96983150 10310 10300 10310 10300 6
463 20241118 110400 96921330 10300 10310 10310 10300 64
464 20241118 110300 96262110 10310 10310 10310 10310 0
465 20241118 110200 96262110 10310 10310 10310 10310 7
466 20241118 110100 96189940 10310 10310 10310 10310 0
467 20241118 110000 96189940 10310 10310 10310 10310 0
468 20241118 105900 96189940 10310 10310 10310 10310 2
469 20241118 105800 96169320 10310 10310 10310 10310 6
470 20241118 105700 96107460 10310 10310 10310 10310 7
471 20241118 105600 96035290 10310 10310 10310 10310 0
472 20241118 105500 96035290 10310 10310 10310 10310 415
473 20241118 105400 91756640 10310 10310 10310 10310 51
474 20241118 105300 91230830 10310 10300 10310 10300 4
475 20241118 105200 91189610 10300 10300 10300 10300 0
476 20241118 105100 91189610 10300 10300 10300 10280 282
477 20241118 105000 88290080 10310 10310 10310 10310 2
478 20241118 104900 88269460 10310 10310 10310 10310 0
479 20241118 104800 88269460 10310 10310 10310 10310 2
480 20241118 104700 88248840 10310 10310 10310 10310 0
481 20241118 104600 88248840 10310 10310 10310 10310 12
482 20241118 104500 88125120 10310 10310 10310 10310 11
483 20241118 104400 88011710 10310 10310 10310 10310 2
484 20241118 104300 87991090 10310 10310 10310 10310 0
485 20241118 104200 87991090 10310 10310 10310 10310 0
486 20241118 104100 87991090 10310 10310 10310 10310 4
487 20241118 104000 87949850 10310 10310 10310 10310 6
488 20241118 103900 87887990 10310 10310 10310 10310 2
489 20241118 103800 87867370 10310 10310 10310 10310 6
490 20241118 103700 87805510 10310 10310 10310 10310 2
491 20241118 103600 87784890 10290 10290 10290 10290 0
492 20241118 103500 87784890 10290 10290 10290 10290 0
493 20241118 103400 87784890 10290 10290 10290 10290 35
494 20241118 103300 87424740 10280 10310 10310 10280 85
495 20241118 103200 86549270 10320 10320 10320 10320 0
496 20241118 103100 86549270 10320 10320 10320 10320 7
497 20241118 103000 86477030 10320 10320 10320 10320 3
498 20241118 102900 86446070 10320 10320 10320 10320 0
499 20241118 102800 86446070 10320 10320 10320 10320 7
500 20241118 102700 86373830 10320 10320 10320 10320 0
501 20241118 102600 86373830 10320 10320 10320 10320 2
502 20241118 102500 86353190 10320 10320 10320 10320 0
503 20241118 102400 86353190 10320 10320 10320 10320 10
504 20241118 102300 86249990 10320 10320 10320 10320 5
505 20241118 102200 86198390 10320 10320 10320 10320 0
506 20241118 102100 86198390 10320 10320 10320 10320 2
507 20241118 102000 86177750 10320 10320 10320 10320 1
508 20241118 101900 86167430 10320 10320 10320 10320 2
509 20241118 101800 86146790 10320 10320 10320 10320 0
510 20241118 101700 86146790 10320 10320 10320 10320 11
511 20241118 101600 86033270 10310 10310 10310 10310 0
512 20241118 101500 86033270 10310 10310 10310 10310 7
513 20241118 101400 85961100 10300 10300 10300 10300 0
514 20241118 101300 85961100 10300 10300 10300 10300 20
515 20241118 101200 85755100 10310 10310 10310 10310 7
516 20241118 101100 85682930 10310 10310 10310 10310 6
517 20241118 101000 85621070 10310 10320 10320 10310 22
518 20241118 100900 85394080 10320 10320 10320 10320 0
519 20241118 100800 85394080 10320 10320 10320 10320 4
520 20241118 100700 85352800 10320 10320 10320 10320 0
521 20241118 100600 85352800 10320 10320 10320 10320 5
522 20241118 100500 85301200 10320 10310 10320 10310 18
523 20241118 100400 85115520 10340 10340 10340 10340 7
524 20241118 100300 85043140 10300 10330 10330 10300 125
525 20241118 100200 83755070 10340 10340 10340 10340 0
526 20241118 100100 83755070 10340 10340 10340 10340 2
527 20241118 100000 83734390 10340 10340 10340 10340 5
528 20241118 095900 83682690 10340 10340 10340 10340 4
529 20241118 095800 83641330 10340 10340 10340 10340 0
530 20241118 095700 83641330 10340 10340 10340 10340 10
531 20241118 095600 83537930 10340 10340 10340 10340 0
532 20241118 095500 83537930 10340 10340 10340 10340 7
533 20241118 095400 83465550 10350 10350 10350 10350 0
534 20241118 095300 83465550 10350 10350 10350 10350 0
535 20241118 095200 83465550 10350 10350 10350 10350 0
536 20241118 095100 83465550 10350 10320 10350 10320 140
537 20241118 095000 82020590 10300 10300 10300 10300 0
538 20241118 094900 82020590 10300 10300 10300 10300 74
539 20241118 094800 81258390 10300 10300 10300 10300 4
540 20241118 094700 81217190 10300 10300 10300 10300 0
541 20241118 094600 81217190 10300 10300 10300 10300 0
542 20241118 094500 81217190 10300 10310 10310 10300 22
543 20241118 094400 80990400 10320 10320 10320 10310 11
544 20241118 094300 80876920 10320 10320 10320 10320 0
545 20241118 094200 80876920 10320 10320 10320 10320 0
546 20241118 094100 80876920 10320 10320 10320 10320 112
547 20241118 094000 79721080 10320 10320 10320 10320 0
548 20241118 093900 79721080 10320 10320 10320 10320 0
549 20241118 093800 79721080 10320 10320 10320 10320 0
550 20241118 093700 79721080 10320 10320 10320 10320 0
551 20241118 093600 79721080 10320 10320 10320 10320 0
552 20241118 093500 79721080 10320 10320 10320 10320 0
553 20241118 093400 79721080 10320 10320 10320 10320 0
554 20241118 093300 79721080 10320 10340 10340 10320 160
555 20241118 093200 78069780 10340 10340 10340 10340 0
556 20241118 093100 78069780 10340 10340 10340 10340 0
557 20241118 093000 78069780 10340 10340 10340 10340 12
558 20241118 092900 77945700 10350 10350 10350 10350 1
559 20241118 092800 77935350 10340 10340 10340 10340 444
560 20241118 092700 73344390 10340 10340 10340 10340 0
561 20241118 092600 73344390 10340 10340 10340 10340 1365
562 20241118 092500 59230290 10330 10330 10330 10330 0
563 20241118 092400 59230290 10330 10330 10330 10330 0
564 20241118 092300 59230290 10330 10330 10330 10330 0
565 20241118 092200 59230290 10330 10330 10330 10330 0
566 20241118 092100 59230290 10330 10320 10330 10320 373
567 20241118 092000 55380220 10320 10320 10320 10320 1077
568 20241118 091900 44265580 10340 10300 10340 10300 2305
569 20241118 091800 20474080 10290 10270 10290 10270 482
570 20241118 091700 15522520 10250 10270 10270 10250 604
571 20241118 091600 9329060 10270 10270 10270 10270 0
572 20241118 091500 9329060 10270 10270 10270 10270 50
573 20241118 091400 8815560 10270 10250 10270 10250 25
574 20241118 091300 8558830 10240 10230 10240 10230 643
575 20241118 091200 1980450 10230 10230 10230 10230 0
576 20241118 091100 1980450 10230 10230 10230 10230 5
577 20241118 091000 1929300 10230 10230 10230 10230 50
578 20241118 090900 1417800 10200 10200 10200 10200 0
579 20241118 090800 1417800 10200 10200 10200 10200 0
580 20241118 090700 1417800 10200 10200 10200 10200 0
581 20241118 090600 1417800 10200 10200 10200 10200 0
582 20241118 090500 1417800 10200 10200 10200 10200 0
583 20241118 090400 1417800 10200 10200 10200 10200 0
584 20241118 090300 1417800 10200 10200 10200 10200 0
585 20241118 090200 1417800 10200 10200 10200 10200 13
586 20241118 090100 1285200 10200 10200 10200 10200 0
587 20241118 090000 1285200 10200 10200 10200 10200 126