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

625
042940/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192300,18368720,5790,5790,5790,5790,195
20241118,192200,18368720,5790,5790,5790,5790,0
20241118,192100,18368720,5790,5790,5790,5790,0
20241118,192000,18368720,5790,5790,5790,5790,0
20241118,191900,18368720,5790,5790,5790,5790,0
20241118,191800,18368720,5790,5790,5790,5790,0
20241118,191700,18368720,5790,5790,5790,5790,0
20241118,191600,18368720,5790,5790,5790,5790,0
20241118,191500,18368720,5790,5790,5790,5790,0
20241118,191400,18368720,5790,5790,5790,5790,0
20241118,191300,18368720,5790,5790,5790,5790,0
20241118,191200,18368720,5790,5790,5790,5790,0
20241118,191100,18368720,5790,5790,5790,5790,0
20241118,191000,18368720,5790,5790,5790,5790,0
20241118,190900,18368720,5790,5790,5790,5790,0
20241118,190800,18368720,5790,5790,5790,5790,0
20241118,190700,18368720,5790,5790,5790,5790,0
20241118,190600,18368720,5790,5790,5790,5790,0
20241118,190500,18368720,5790,5790,5790,5790,0
20241118,190400,18368720,5790,5790,5790,5790,0
20241118,190300,18368720,5790,5790,5790,5790,0
20241118,190200,18368720,5790,5790,5790,5790,0
20241118,190100,18368720,5790,5790,5790,5790,0
20241118,190000,18368720,5790,5790,5790,5790,0
20241118,185900,18368720,5790,5790,5790,5790,0
20241118,185800,18368720,5790,5790,5790,5790,0
20241118,185700,18368720,5790,5790,5790,5790,0
20241118,185600,18368720,5790,5790,5790,5790,0
20241118,185500,18368720,5790,5790,5790,5790,0
20241118,185400,18368720,5790,5790,5790,5790,0
20241118,185300,18368720,5790,5790,5790,5790,195
20241118,185200,18368720,5790,5790,5790,5790,0
20241118,185100,18368720,5790,5790,5790,5790,0
20241118,185000,18368720,5790,5790,5790,5790,0
20241118,184900,18368720,5790,5790,5790,5790,0
20241118,184800,18368720,5790,5790,5790,5790,0
20241118,184700,18368720,5790,5790,5790,5790,0
20241118,184600,18368720,5790,5790,5790,5790,0
20241118,184500,18368720,5790,5790,5790,5790,0
20241118,184400,18368720,5790,5790,5790,5790,0
20241118,184300,18368720,5790,5790,5790,5790,0
20241118,184200,18368720,5790,5790,5790,5790,0
20241118,184100,18368720,5790,5790,5790,5790,0
20241118,184000,18368720,5790,5790,5790,5790,0
20241118,183900,18368720,5790,5790,5790,5790,0
20241118,183800,18368720,5790,5790,5790,5790,0
20241118,183700,18368720,5790,5790,5790,5790,0
20241118,183600,18368720,5790,5790,5790,5790,0
20241118,183500,18368720,5790,5790,5790,5790,0
20241118,183400,18368720,5790,5790,5790,5790,0
20241118,183300,18368720,5790,5790,5790,5790,0
20241118,183200,18368720,5790,5790,5790,5790,0
20241118,183100,18368720,5790,5790,5790,5790,0
20241118,183000,18368720,5790,5790,5790,5790,0
20241118,182900,18368720,5790,5790,5790,5790,0
20241118,182800,18368720,5790,5790,5790,5790,0
20241118,182700,18368720,5790,5790,5790,5790,0
20241118,182600,18368720,5790,5790,5790,5790,0
20241118,182500,18368720,5790,5790,5790,5790,0
20241118,182400,18368720,5790,5790,5790,5790,0
20241118,182300,18368720,5790,5790,5790,5790,195
20241118,182200,18368720,5790,5790,5790,5790,0
20241118,182100,18368720,5790,5790,5790,5790,0
20241118,182000,18368720,5790,5790,5790,5790,0
20241118,181900,18368720,5790,5790,5790,5790,0
20241118,181800,18368720,5790,5790,5790,5790,0
20241118,181700,18368720,5790,5790,5790,5790,0
20241118,181600,18368720,5790,5790,5790,5790,0
20241118,181500,18368720,5790,5790,5790,5790,0
20241118,181400,18368720,5790,5790,5790,5790,0
20241118,181300,18368720,5790,5790,5790,5790,0
20241118,181200,18368720,5790,5790,5790,5790,0
20241118,181100,18368720,5790,5790,5790,5790,0
20241118,181000,18368720,5790,5790,5790,5790,0
20241118,180900,18368720,5790,5790,5790,5790,0
20241118,180800,18368720,5790,5790,5790,5790,0
20241118,180700,18368720,5790,5790,5790,5790,0
20241118,180600,18368720,5790,5790,5790,5790,0
20241118,180500,18368720,5790,5790,5790,5790,0
20241118,180400,18368720,5790,5790,5790,5790,0
20241118,180300,18368720,5790,5790,5790,5790,0
20241118,180200,18368720,5790,5790,5790,5790,0
20241118,180100,18368720,5790,5790,5790,5790,0
20241118,180000,18368720,5790,5790,5790,5790,0
20241118,175900,18368720,5790,5790,5790,5790,0
20241118,175800,18368720,5790,5790,5790,5790,0
20241118,175700,18368720,5790,5790,5790,5790,0
20241118,175600,18368720,5790,5790,5790,5790,0
20241118,175500,18368720,5790,5790,5790,5790,0
20241118,175400,18368720,5790,5790,5790,5790,0
20241118,175300,18368720,5790,5790,5790,5790,195
20241118,175200,18368720,5790,5790,5790,5790,0
20241118,175100,18368720,5790,5790,5790,5790,0
20241118,175000,18368720,5790,5790,5790,5790,0
20241118,174900,18368720,5790,5790,5790,5790,0
20241118,174800,18368720,5790,5790,5790,5790,0
20241118,174700,18368720,5790,5790,5790,5790,0
20241118,174600,18368720,5790,5790,5790,5790,0
20241118,174500,18368720,5790,5790,5790,5790,0
20241118,174400,18368720,5790,5790,5790,5790,0
20241118,174300,18368720,5790,5790,5790,5790,0
20241118,174200,18368720,5790,5790,5790,5790,0
20241118,174100,18368720,5790,5790,5790,5790,0
20241118,174000,18368720,5790,5790,5790,5790,0
20241118,173900,18368720,5790,5790,5790,5790,0
20241118,173800,18368720,5790,5790,5790,5790,0
20241118,173700,18368720,5790,5790,5790,5790,0
20241118,173600,18368720,5790,5790,5790,5790,0
20241118,173500,18368720,5790,5790,5790,5790,0
20241118,173400,18368720,5790,5790,5790,5790,0
20241118,173300,18368720,5790,5790,5790,5790,0
20241118,173200,18368720,5790,5790,5790,5790,0
20241118,173100,18368720,5790,5790,5790,5790,0
20241118,173000,18368720,5790,5790,5790,5790,0
20241118,172900,18368720,5790,5790,5790,5790,0
20241118,172800,18368720,5790,5790,5790,5790,0
20241118,172700,18368720,5790,5790,5790,5790,0
20241118,172600,18368720,5790,5790,5790,5790,0
20241118,172500,18368720,5790,5790,5790,5790,0
20241118,172400,18368720,5790,5790,5790,5790,0
20241118,172300,18368720,5790,5790,5790,5790,195
20241118,172200,18368720,5790,5790,5790,5790,0
20241118,172100,18368720,5790,5790,5790,5790,0
20241118,172000,18368720,5790,5790,5790,5790,0
20241118,171900,18368720,5790,5790,5790,5790,0
20241118,171800,18368720,5790,5790,5790,5790,0
20241118,171700,18368720,5790,5790,5790,5790,0
20241118,171600,18368720,5790,5790,5790,5790,0
20241118,171500,18368720,5790,5790,5790,5790,0
20241118,171400,18368720,5790,5790,5790,5790,0
20241118,171300,18368720,5790,5790,5790,5790,0
20241118,171200,18368720,5790,5790,5790,5790,0
20241118,171100,18368720,5790,5790,5790,5790,0
20241118,171000,18368720,5790,5790,5790,5790,0
20241118,170900,18368720,5790,5790,5790,5790,0
20241118,170800,18368720,5790,5790,5790,5790,0
20241118,170700,18368720,5790,5790,5790,5790,0
20241118,170600,18368720,5790,5790,5790,5790,0
20241118,170500,18368720,5790,5790,5790,5790,0
20241118,170400,18368720,5790,5790,5790,5790,0
20241118,170300,18368720,5790,5790,5790,5790,0
20241118,170200,18368720,5790,5790,5790,5790,0
20241118,170100,18368720,5790,5790,5790,5790,0
20241118,170000,18368720,5790,5790,5790,5790,0
20241118,165900,18368720,5790,5790,5790,5790,0
20241118,165800,18368720,5790,5790,5790,5790,0
20241118,165700,18368720,5790,5790,5790,5790,0
20241118,165600,18368720,5790,5790,5790,5790,0
20241118,165500,18368720,5790,5790,5790,5790,0
20241118,165400,18368720,5790,5790,5790,5790,0
20241118,165300,18368720,5790,5790,5790,5790,195
20241118,165200,18368720,5790,5790,5790,5790,0
20241118,165100,18368720,5790,5790,5790,5790,0
20241118,165000,18368720,5790,5790,5790,5790,0
20241118,164900,18368720,5790,5790,5790,5790,0
20241118,164800,18368720,5790,5790,5790,5790,0
20241118,164700,18368720,5790,5790,5790,5790,0
20241118,164600,18368720,5790,5790,5790,5790,0
20241118,164500,18368720,5790,5790,5790,5790,0
20241118,164400,18368720,5790,5790,5790,5790,0
20241118,164300,18368720,5790,5790,5790,5790,0
20241118,164200,18368720,5790,5790,5790,5790,0
20241118,164100,18368720,5790,5790,5790,5790,0
20241118,164000,18368720,5790,5790,5790,5790,0
20241118,163900,18368720,5790,5790,5790,5790,0
20241118,163800,18368720,5790,5790,5790,5790,0
20241118,163700,18368720,5790,5790,5790,5790,0
20241118,163600,18368720,5790,5790,5790,5790,0
20241118,163500,18368720,5790,5790,5790,5790,0
20241118,163400,18368720,5790,5790,5790,5790,0
20241118,163300,18368720,5790,5790,5790,5790,0
20241118,163200,18368720,5790,5790,5790,5790,0
20241118,163100,18368720,5790,5790,5790,5790,0
20241118,163000,18368720,5790,5790,5790,5790,0
20241118,162900,18368720,5790,5790,5790,5790,0
20241118,162800,18368720,5790,5790,5790,5790,0
20241118,162700,18368720,5790,5790,5790,5790,0
20241118,162600,18368720,5790,5790,5790,5790,0
20241118,162500,18368720,5790,5790,5790,5790,0
20241118,162400,18368720,5790,5790,5790,5790,0
20241118,162300,18368720,5790,5790,5790,5790,195
20241118,162200,18368720,5790,5790,5790,5790,0
20241118,162100,18368720,5790,5790,5790,5790,0
20241118,162000,18368720,5790,5790,5790,5790,0
20241118,161900,18368720,5790,5790,5790,5790,0
20241118,161800,18368720,5790,5790,5790,5790,0
20241118,161700,18368720,5790,5790,5790,5790,0
20241118,161600,18368720,5790,5790,5790,5790,0
20241118,161500,18368720,5790,5790,5790,5790,0
20241118,161400,18368720,5790,5790,5790,5790,0
20241118,161300,18368720,5790,5790,5790,5790,0
20241118,161200,18368720,5790,5790,5790,5790,0
20241118,161100,18368720,5790,5790,5790,5790,0
20241118,161000,18368720,5790,5790,5790,5790,0
20241118,160900,18368720,5790,5790,5790,5790,0
20241118,160800,18368720,5790,5790,5790,5790,0
20241118,160700,18368720,5790,5790,5790,5790,0
20241118,160600,18368720,5790,5790,5790,5790,0
20241118,160500,18368720,5790,5790,5790,5790,0
20241118,160400,18368720,5790,5790,5790,5790,0
20241118,160300,18368720,5790,5790,5790,5790,0
20241118,160200,18368720,5790,5790,5790,5790,0
20241118,160100,18368720,5790,5790,5790,5790,0
20241118,160000,18368720,5790,5790,5790,5790,0
20241118,155900,18368720,5790,5790,5790,5790,0
20241118,155800,18368720,5790,5790,5790,5790,0
20241118,155700,18368720,5790,5790,5790,5790,0
20241118,155600,18368720,5790,5790,5790,5790,0
20241118,155500,18368720,5790,5790,5790,5790,0
20241118,155400,18368720,5790,5790,5790,5790,0
20241118,155300,18368720,5790,5790,5790,5790,195
20241118,155200,18368720,5790,5790,5790,5790,0
20241118,155100,18368720,5790,5790,5790,5790,0
20241118,155000,18368720,5790,5790,5790,5790,0
20241118,154900,18368720,5790,5790,5790,5790,0
20241118,154800,18368720,5790,5790,5790,5790,0
20241118,154700,18368720,5790,5790,5790,5790,0
20241118,154600,18368720,5790,5790,5790,5790,0
20241118,154500,18368720,5790,5790,5790,5790,0
20241118,154400,18368720,5790,5790,5790,5790,0
20241118,154300,18368720,5790,5790,5790,5790,0
20241118,154200,18368720,5790,5790,5790,5790,0
20241118,154100,18368720,5790,5790,5790,5790,0
20241118,154000,18368720,5790,5790,5790,5790,0
20241118,153900,18368720,5790,5790,5790,5790,0
20241118,153800,18368720,5790,5790,5790,5790,0
20241118,153700,18368720,5790,5790,5790,5790,0
20241118,153600,18368720,5790,5790,5790,5790,0
20241118,153500,18368720,5790,5790,5790,5790,0
20241118,153400,18368720,5790,5790,5790,5790,0
20241118,153300,18368720,5790,5790,5790,5790,0
20241118,153200,18368720,5790,5790,5790,5790,0
20241118,153100,18368720,5790,5790,5790,5790,0
20241118,153000,18368720,5790,5790,5790,5790,195
20241118,152900,17239670,5840,5840,5840,5840,0
20241118,152800,17239670,5840,5840,5840,5840,0
20241118,152700,17239670,5840,5840,5840,5840,0
20241118,152600,17239670,5840,5840,5840,5840,0
20241118,152500,17239670,5840,5840,5840,5840,0
20241118,152400,17239670,5840,5840,5840,5840,0
20241118,152300,17239670,5840,5840,5840,5840,0
20241118,152200,17239670,5840,5840,5840,5840,0
20241118,152100,17239670,5840,5840,5840,5840,0
20241118,152000,17239670,5840,5840,5840,5840,0
20241118,151900,17239670,5840,5840,5840,5840,0
20241118,151800,17239670,5840,5840,5840,5840,50
20241118,151700,16947670,5840,5840,5840,5840,0
20241118,151600,16947670,5840,5840,5840,5840,0
20241118,151500,16947670,5840,5840,5840,5840,0
20241118,151400,16947670,5840,5840,5840,5840,0
20241118,151300,16947670,5840,5840,5840,5840,0
20241118,151200,16947670,5840,5840,5840,5840,0
20241118,151100,16947670,5840,5840,5840,5840,0
20241118,151000,16947670,5840,5840,5840,5840,0
20241118,150900,16947670,5840,5840,5840,5840,0
20241118,150800,16947670,5840,5840,5840,5840,0
20241118,150700,16947670,5840,5840,5840,5840,0
20241118,150600,16947670,5840,5840,5840,5840,0
20241118,150500,16947670,5840,5840,5840,5840,0
20241118,150400,16947670,5840,5840,5840,5840,21
20241118,150300,16825030,5840,5840,5840,5840,0
20241118,150200,16825030,5840,5840,5840,5840,0
20241118,150100,16825030,5840,5840,5840,5840,0
20241118,150000,16825030,5840,5840,5840,5840,0
20241118,145900,16825030,5840,5840,5840,5840,0
20241118,145800,16825030,5840,5840,5840,5840,0
20241118,145700,16825030,5840,5840,5840,5840,0
20241118,145600,16825030,5840,5840,5840,5840,0
20241118,145500,16825030,5840,5840,5840,5840,0
20241118,145400,16825030,5840,5840,5840,5840,0
20241118,145300,16825030,5840,5840,5840,5840,0
20241118,145200,16825030,5840,5840,5840,5840,0
20241118,145100,16825030,5840,5840,5840,5840,1
20241118,145000,16819190,5810,5810,5810,5810,0
20241118,144900,16819190,5810,5810,5810,5810,0
20241118,144800,16819190,5810,5810,5810,5810,0
20241118,144700,16819190,5810,5810,5810,5810,0
20241118,144600,16819190,5810,5810,5810,5810,0
20241118,144500,16819190,5810,5810,5810,5810,0
20241118,144400,16819190,5810,5810,5810,5810,0
20241118,144300,16819190,5810,5810,5810,5810,0
20241118,144200,16819190,5810,5810,5810,5810,0
20241118,144100,16819190,5810,5810,5810,5810,0
20241118,144000,16819190,5810,5810,5810,5810,10
20241118,143900,16761090,5810,5810,5810,5810,0
20241118,143800,16761090,5810,5810,5810,5810,0
20241118,143700,16761090,5810,5810,5810,5810,0
20241118,143600,16761090,5810,5810,5810,5810,0
20241118,143500,16761090,5810,5810,5810,5810,30
20241118,143400,16586790,5820,5820,5820,5820,0
20241118,143300,16586790,5820,5820,5820,5820,0
20241118,143200,16586790,5820,5820,5820,5820,0
20241118,143100,16586790,5820,5820,5820,5820,0
20241118,143000,16586790,5820,5820,5820,5820,0
20241118,142900,16586790,5820,5820,5820,5820,0
20241118,142800,16586790,5820,5820,5820,5820,0
20241118,142700,16586790,5820,5820,5820,5820,0
20241118,142600,16586790,5820,5820,5820,5820,0
20241118,142500,16586790,5820,5820,5820,5820,18
20241118,142400,16482030,5850,5850,5850,5850,0
20241118,142300,16482030,5850,5850,5850,5850,0
20241118,142200,16482030,5850,5850,5850,5850,0
20241118,142100,16482030,5850,5850,5850,5850,0
20241118,142000,16482030,5850,5850,5850,5850,0
20241118,141900,16482030,5850,5850,5850,5850,0
20241118,141800,16482030,5850,5850,5850,5850,0
20241118,141700,16482030,5850,5850,5850,5850,0
20241118,141600,16482030,5850,5850,5850,5850,0
20241118,141500,16482030,5850,5850,5850,5850,0
20241118,141400,16482030,5850,5850,5850,5850,1
20241118,141300,16476180,5850,5850,5850,5850,0
20241118,141200,16476180,5850,5850,5850,5850,0
20241118,141100,16476180,5850,5850,5850,5850,0
20241118,141000,16476180,5850,5850,5850,5850,0
20241118,140900,16476180,5850,5850,5850,5850,0
20241118,140800,16476180,5850,5850,5850,5850,0
20241118,140700,16476180,5850,5850,5850,5850,0
20241118,140600,16476180,5850,5850,5850,5850,0
20241118,140500,16476180,5850,5850,5850,5850,0
20241118,140400,16476180,5850,5850,5850,5850,0
20241118,140300,16476180,5850,5850,5850,5850,0
20241118,140200,16476180,5850,5850,5850,5850,0
20241118,140100,16476180,5850,5850,5850,5850,0
20241118,140000,16476180,5850,5820,5850,5820,97
20241118,135900,15911350,5830,5830,5830,5830,0
20241118,135800,15911350,5830,5830,5830,5830,0
20241118,135700,15911350,5830,5830,5830,5830,0
20241118,135600,15911350,5830,5840,5840,5830,6
20241118,135500,15876340,5830,5830,5830,5830,0
20241118,135400,15876340,5830,5830,5830,5830,0
20241118,135300,15876340,5830,5830,5830,5830,0
20241118,135200,15876340,5830,5830,5830,5830,0
20241118,135100,15876340,5830,5830,5830,5830,0
20241118,135000,15876340,5830,5830,5830,5830,0
20241118,134900,15876340,5830,5830,5830,5830,0
20241118,134800,15876340,5830,5830,5830,5830,0
20241118,134700,15876340,5830,5830,5830,5830,0
20241118,134600,15876340,5830,5830,5830,5830,0
20241118,134500,15876340,5830,5830,5830,5830,0
20241118,134400,15876340,5830,5830,5830,5830,0
20241118,134300,15876340,5830,5830,5830,5830,0
20241118,134200,15876340,5830,5830,5830,5830,0
20241118,134100,15876340,5830,5830,5830,5830,0
20241118,134000,15876340,5830,5830,5830,5830,0
20241118,133900,15876340,5830,5830,5830,5830,0
20241118,133800,15876340,5830,5830,5830,5830,0
20241118,133700,15876340,5830,5830,5830,5830,0
20241118,133600,15876340,5830,5830,5830,5830,0
20241118,133500,15876340,5830,5830,5830,5830,0
20241118,133400,15876340,5830,5830,5830,5830,0
20241118,133300,15876340,5830,5830,5830,5830,0
20241118,133200,15876340,5830,5830,5830,5830,0
20241118,133100,15876340,5830,5830,5830,5830,0
20241118,133000,15876340,5830,5830,5830,5830,0
20241118,132900,15876340,5830,5830,5830,5830,0
20241118,132800,15876340,5830,5830,5830,5830,0
20241118,132700,15876340,5830,5830,5830,5830,0
20241118,132600,15876340,5830,5830,5830,5830,0
20241118,132500,15876340,5830,5830,5830,5830,20
20241118,132400,15759740,5830,5830,5830,5830,0
20241118,132300,15759740,5830,5830,5830,5830,0
20241118,132200,15759740,5830,5830,5830,5830,0
20241118,132100,15759740,5830,5830,5830,5830,38
20241118,132000,15538200,5840,5840,5840,5840,0
20241118,131900,15538200,5840,5840,5840,5840,0
20241118,131800,15538200,5840,5840,5840,5840,0
20241118,131700,15538200,5840,5840,5840,5840,37
20241118,131600,15322120,5840,5840,5840,5840,0
20241118,131500,15322120,5840,5840,5840,5840,0
20241118,131400,15322120,5840,5840,5840,5840,0
20241118,131300,15322120,5840,5840,5840,5840,0
20241118,131200,15322120,5840,5840,5840,5840,0
20241118,131100,15322120,5840,5840,5840,5840,13
20241118,131000,15246200,5850,5850,5850,5850,69
20241118,130900,14842550,5850,5850,5850,5850,0
20241118,130800,14842550,5850,5850,5850,5850,6
20241118,130700,14807450,5850,5850,5850,5850,1
20241118,130600,14801600,5850,5850,5850,5850,0
20241118,130500,14801600,5850,5850,5850,5850,0
20241118,130400,14801600,5850,5850,5850,5850,0
20241118,130300,14801600,5850,5850,5850,5850,0
20241118,130200,14801600,5850,5850,5850,5850,0
20241118,130100,14801600,5850,5850,5850,5850,5
20241118,130000,14772350,5850,5850,5850,5850,0
20241118,125900,14772350,5850,5850,5850,5850,6
20241118,125800,14737250,5850,5850,5850,5850,16
20241118,125700,14643650,5850,5850,5850,5850,2
20241118,125600,14631950,5850,5850,5850,5850,0
20241118,125500,14631950,5850,5850,5850,5850,0
20241118,125400,14631950,5850,5850,5850,5850,0
20241118,125300,14631950,5850,5850,5850,5850,0
20241118,125200,14631950,5850,5850,5850,5850,0
20241118,125100,14631950,5850,5850,5850,5850,0
20241118,125000,14631950,5850,5850,5850,5850,0
20241118,124900,14631950,5850,5850,5850,5850,0
20241118,124800,14631950,5850,5850,5850,5850,0
20241118,124700,14631950,5850,5850,5850,5850,0
20241118,124600,14631950,5850,5850,5850,5850,0
20241118,124500,14631950,5850,5850,5850,5850,0
20241118,124400,14631950,5850,5850,5850,5850,0
20241118,124300,14631950,5850,5850,5850,5850,0
20241118,124200,14631950,5850,5850,5850,5850,0
20241118,124100,14631950,5850,5850,5850,5850,0
20241118,124000,14631950,5850,5850,5850,5850,0
20241118,123900,14631950,5850,5850,5850,5850,5
20241118,123800,14602700,5850,5850,5850,5850,0
20241118,123700,14602700,5850,5850,5850,5850,113
20241118,123600,13941650,5850,5850,5850,5850,0
20241118,123500,13941650,5850,5850,5850,5850,0
20241118,123400,13941650,5850,5850,5850,5850,0
20241118,123300,13941650,5850,5850,5850,5850,0
20241118,123200,13941650,5850,5850,5850,5850,0
20241118,123100,13941650,5850,5850,5850,5850,0
20241118,123000,13941650,5850,5850,5850,5850,0
20241118,122900,13941650,5850,5850,5850,5850,0
20241118,122800,13941650,5850,5850,5850,5850,0
20241118,122700,13941650,5850,5850,5850,5850,0
20241118,122600,13941650,5850,5850,5850,5850,0
20241118,122500,13941650,5850,5850,5850,5850,0
20241118,122400,13941650,5850,5850,5850,5850,0
20241118,122300,13941650,5850,5850,5850,5850,6
20241118,122200,13906550,5860,5860,5860,5860,0
20241118,122100,13906550,5860,5860,5860,5860,5
20241118,122000,13877250,5870,5870,5870,5870,0
20241118,121900,13877250,5870,5870,5870,5870,0
20241118,121800,13877250,5870,5870,5870,5870,54
20241118,121700,13560270,5880,5880,5880,5880,0
20241118,121600,13560270,5880,5880,5880,5880,5
20241118,121500,13530870,5900,5900,5900,5900,0
20241118,121400,13530870,5900,5900,5900,5900,0
20241118,121300,13530870,5900,5900,5900,5900,0
20241118,121200,13530870,5900,5900,5900,5900,0
20241118,121100,13530870,5900,5900,5900,5900,0
20241118,121000,13530870,5900,5900,5900,5900,0
20241118,120900,13530870,5900,5900,5900,5900,0
20241118,120800,13530870,5900,5900,5900,5900,0
20241118,120700,13530870,5900,5900,5900,5900,0
20241118,120600,13530870,5900,5900,5900,5900,0
20241118,120500,13530870,5900,5900,5900,5900,24
20241118,120400,13389270,5880,5880,5880,5880,0
20241118,120300,13389270,5880,5880,5880,5880,0
20241118,120200,13389270,5880,5880,5880,5880,0
20241118,120100,13389270,5880,5880,5880,5880,10
20241118,120000,13330470,5890,5890,5890,5890,0
20241118,115900,13330470,5890,5890,5890,5890,0
20241118,115800,13330470,5890,5890,5890,5890,0
20241118,115700,13330470,5890,5890,5890,5890,0
20241118,115600,13330470,5890,5890,5890,5890,8
20241118,115500,13283350,5890,5890,5890,5890,0
20241118,115400,13283350,5890,5890,5890,5890,10
20241118,115300,13224450,5870,5870,5870,5870,0
20241118,115200,13224450,5870,5870,5870,5870,0
20241118,115100,13224450,5870,5870,5870,5870,0
20241118,115000,13224450,5870,5870,5870,5870,0
20241118,114900,13224450,5870,5870,5870,5870,0
20241118,114800,13224450,5870,5870,5870,5870,0
20241118,114700,13224450,5870,5870,5870,5870,0
20241118,114600,13224450,5870,5870,5870,5870,0
20241118,114500,13224450,5870,5870,5870,5870,0
20241118,114400,13224450,5870,5870,5870,5870,0
20241118,114300,13224450,5870,5870,5870,5870,0
20241118,114200,13224450,5870,5870,5870,5870,0
20241118,114100,13224450,5870,5870,5870,5870,0
20241118,114000,13224450,5870,5870,5870,5870,0
20241118,113900,13224450,5870,5870,5870,5870,0
20241118,113800,13224450,5870,5870,5870,5870,0
20241118,113700,13224450,5870,5870,5870,5870,0
20241118,113600,13224450,5870,5870,5870,5870,0
20241118,113500,13224450,5870,5870,5870,5870,0
20241118,113400,13224450,5870,5870,5870,5870,0
20241118,113300,13224450,5870,5870,5870,5870,0
20241118,113200,13224450,5870,5870,5870,5870,0
20241118,113100,13224450,5870,5870,5870,5870,0
20241118,113000,13224450,5870,5870,5870,5870,0
20241118,112900,13224450,5870,5870,5870,5870,8
20241118,112800,13177490,5900,5900,5900,5900,0
20241118,112700,13177490,5900,5900,5900,5900,0
20241118,112600,13177490,5900,5900,5900,5900,1
20241118,112500,13171590,5880,5880,5880,5880,0
20241118,112400,13171590,5880,5880,5880,5880,0
20241118,112300,13171590,5880,5880,5880,5880,0
20241118,112200,13171590,5880,5880,5880,5880,0
20241118,112100,13171590,5880,5880,5880,5880,0
20241118,112000,13171590,5880,5890,5890,5880,6
20241118,111900,13136280,5900,5900,5900,5900,0
20241118,111800,13136280,5900,5900,5900,5900,0
20241118,111700,13136280,5900,5900,5900,5900,0
20241118,111600,13136280,5900,5900,5900,5900,0
20241118,111500,13136280,5900,5900,5900,5900,0
20241118,111400,13136280,5900,5900,5900,5900,1
20241118,111300,13130380,5870,5870,5870,5870,0
20241118,111200,13130380,5870,5870,5870,5870,0
20241118,111100,13130380,5870,5870,5870,5870,0
20241118,111000,13130380,5870,5870,5870,5870,24
20241118,110900,12989500,5840,5840,5840,5840,0
20241118,110800,12989500,5840,5840,5840,5840,0
20241118,110700,12989500,5840,5840,5840,5840,0
20241118,110600,12989500,5840,5840,5840,5840,0
20241118,110500,12989500,5840,5840,5840,5840,0
20241118,110400,12989500,5840,5840,5840,5840,0
20241118,110300,12989500,5840,5840,5840,5840,0
20241118,110200,12989500,5840,5840,5840,5840,0
20241118,110100,12989500,5840,5840,5840,5840,0
20241118,110000,12989500,5840,5840,5840,5840,0
20241118,105900,12989500,5840,5840,5840,5840,0
20241118,105800,12989500,5840,5840,5840,5840,0
20241118,105700,12989500,5840,5840,5840,5840,0
20241118,105600,12989500,5840,5840,5840,5840,0
20241118,105500,12989500,5840,5840,5840,5840,0
20241118,105400,12989500,5840,5840,5840,5840,0
20241118,105300,12989500,5840,5840,5840,5840,1
20241118,105200,12983660,5870,5870,5870,5870,0
20241118,105100,12983660,5870,5870,5870,5870,0
20241118,105000,12983660,5870,5870,5870,5870,0
20241118,104900,12983660,5870,5870,5870,5870,0
20241118,104800,12983660,5870,5870,5870,5870,0
20241118,104700,12983660,5870,5870,5870,5870,0
20241118,104600,12983660,5870,5870,5870,5870,2
20241118,104500,12971920,5840,5840,5840,5840,0
20241118,104400,12971920,5840,5840,5840,5840,0
20241118,104300,12971920,5840,5840,5840,5840,0
20241118,104200,12971920,5840,5840,5840,5840,0
20241118,104100,12971920,5840,5840,5840,5840,0
20241118,104000,12971920,5840,5840,5840,5840,1
20241118,103900,12966080,5840,5840,5840,5840,7
20241118,103800,12925200,5840,5840,5840,5840,0
20241118,103700,12925200,5840,5840,5840,5840,3
20241118,103600,12907680,5840,5840,5840,5840,0
20241118,103500,12907680,5840,5840,5840,5840,0
20241118,103400,12907680,5840,5840,5840,5840,0
20241118,103300,12907680,5840,5840,5840,5840,0
20241118,103200,12907680,5840,5840,5840,5840,33
20241118,103100,12714960,5840,5840,5840,5840,0
20241118,103000,12714960,5840,5880,5880,5840,52
20241118,102900,12410610,5880,5880,5880,5880,0
20241118,102800,12410610,5880,5880,5880,5880,0
20241118,102700,12410610,5880,5880,5880,5880,0
20241118,102600,12410610,5880,5880,5880,5880,0
20241118,102500,12410610,5880,5880,5880,5880,0
20241118,102400,12410610,5880,5880,5880,5880,0
20241118,102300,12410610,5880,5880,5880,5880,4
20241118,102200,12387090,5870,5870,5870,5870,0
20241118,102100,12387090,5870,5870,5870,5870,13
20241118,102000,12310780,5870,5870,5870,5870,6
20241118,101900,12275560,5870,5870,5870,5870,12
20241118,101800,12205120,5880,5880,5880,5880,0
20241118,101700,12205120,5880,5880,5880,5880,0
20241118,101600,12205120,5880,5880,5880,5880,0
20241118,101500,12205120,5880,5880,5880,5880,0
20241118,101400,12205120,5880,5880,5880,5880,0
20241118,101300,12205120,5880,5880,5880,5880,0
20241118,101200,12205120,5880,5880,5880,5880,0
20241118,101100,12205120,5880,5880,5880,5880,34
20241118,101000,12005200,5910,5910,5910,5910,0
20241118,100900,12005200,5910,5910,5910,5910,0
20241118,100800,12005200,5910,5910,5910,5910,0
20241118,100700,12005200,5910,5910,5910,5910,0
20241118,100600,12005200,5910,5910,5910,5910,1
20241118,100500,11999290,5880,5880,5880,5880,0
20241118,100400,11999290,5880,5880,5880,5880,0
20241118,100300,11999290,5880,5880,5880,5880,0
20241118,100200,11999290,5880,5880,5880,5880,0
20241118,100100,11999290,5880,5880,5880,5880,13
20241118,100000,11922850,5880,5880,5880,5880,0
20241118,095900,11922850,5880,5880,5880,5880,0
20241118,095800,11922850,5880,5880,5880,5880,0
20241118,095700,11922850,5880,5880,5880,5880,8
20241118,095600,11875810,5880,5880,5880,5880,4
20241118,095500,11852290,5860,5860,5860,5860,0
20241118,095400,11852290,5860,5860,5860,5860,0
20241118,095300,11852290,5860,5860,5860,5860,0
20241118,095200,11852290,5860,5860,5860,5860,0
20241118,095100,11852290,5860,5860,5860,5860,26
20241118,095000,11699930,5860,5860,5860,5860,0
20241118,094900,11699930,5860,5860,5860,5860,0
20241118,094800,11699930,5860,5860,5860,5860,2
20241118,094700,11688210,5860,5860,5860,5860,0
20241118,094600,11688210,5860,5860,5860,5860,11
20241118,094500,11623750,5840,5840,5840,5840,0
20241118,094400,11623750,5840,5840,5840,5840,0
20241118,094300,11623750,5840,5840,5840,5840,0
20241118,094200,11623750,5840,5840,5840,5840,0
20241118,094100,11623750,5840,5840,5840,5840,0
20241118,094000,11623750,5840,5840,5840,5840,5
20241118,093900,11594550,5850,5850,5850,5850,2
20241118,093800,11582850,5850,5850,5850,5850,0
20241118,093700,11582850,5850,5850,5850,5850,10
20241118,093600,11524350,5850,5850,5850,5850,21
20241118,093500,11401500,5790,5790,5790,5790,0
20241118,093400,11401500,5790,5790,5790,5790,0
20241118,093300,11401500,5790,5790,5790,5790,0
20241118,093200,11401500,5790,5790,5790,5790,0
20241118,093100,11401500,5790,5790,5790,5790,0
20241118,093000,11401500,5790,5790,5790,5790,0
20241118,092900,11401500,5790,5790,5790,5790,0
20241118,092800,11401500,5790,5790,5790,5790,2
20241118,092700,11389920,5880,5880,5880,5880,0
20241118,092600,11389920,5880,5860,5880,5860,50
20241118,092500,11096340,5880,5880,5880,5880,0
20241118,092400,11096340,5880,5880,5880,5880,0
20241118,092300,11096340,5880,5880,5880,5880,0
20241118,092200,11096340,5880,5880,5880,5880,0
20241118,092100,11096340,5880,5880,5880,5880,0
20241118,092000,11096340,5880,5880,5880,5880,0
20241118,091900,11096340,5880,5880,5880,5880,0
20241118,091800,11096340,5880,5770,5880,5770,20
20241118,091700,10979970,5770,5770,5770,5770,94
20241118,091600,10437590,5770,5770,5770,5770,0
20241118,091500,10437590,5770,5770,5770,5770,0
20241118,091400,10437590,5770,5770,5770,5770,5
20241118,091300,10408740,5750,5840,5840,5750,67
20241118,091200,10020710,5830,5830,5830,5830,0
20241118,091100,10020710,5830,5830,5830,5830,0
20241118,091000,10020710,5830,5850,5850,5830,372
20241118,090900,7846010,5850,5860,5860,5850,300
20241118,090800,6090880,5850,5850,5850,5850,0
20241118,090700,6090880,5850,5930,5930,5850,266
20241118,090600,4527840,5930,5930,5930,5930,1
20241118,090500,4521910,5940,5930,5940,5930,19
20241118,090400,4409060,5910,5930,5930,5910,52
20241118,090300,4101520,5990,5990,5990,5990,2
20241118,090200,4089540,5960,5970,5970,5960,157
20241118,090100,3153280,5970,6120,6120,5960,332
20241118,090000,1170930,5960,5910,5960,5910,198
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192300 18368720 5790 5790 5790 5790 195
3 20241118 192200 18368720 5790 5790 5790 5790 0
4 20241118 192100 18368720 5790 5790 5790 5790 0
5 20241118 192000 18368720 5790 5790 5790 5790 0
6 20241118 191900 18368720 5790 5790 5790 5790 0
7 20241118 191800 18368720 5790 5790 5790 5790 0
8 20241118 191700 18368720 5790 5790 5790 5790 0
9 20241118 191600 18368720 5790 5790 5790 5790 0
10 20241118 191500 18368720 5790 5790 5790 5790 0
11 20241118 191400 18368720 5790 5790 5790 5790 0
12 20241118 191300 18368720 5790 5790 5790 5790 0
13 20241118 191200 18368720 5790 5790 5790 5790 0
14 20241118 191100 18368720 5790 5790 5790 5790 0
15 20241118 191000 18368720 5790 5790 5790 5790 0
16 20241118 190900 18368720 5790 5790 5790 5790 0
17 20241118 190800 18368720 5790 5790 5790 5790 0
18 20241118 190700 18368720 5790 5790 5790 5790 0
19 20241118 190600 18368720 5790 5790 5790 5790 0
20 20241118 190500 18368720 5790 5790 5790 5790 0
21 20241118 190400 18368720 5790 5790 5790 5790 0
22 20241118 190300 18368720 5790 5790 5790 5790 0
23 20241118 190200 18368720 5790 5790 5790 5790 0
24 20241118 190100 18368720 5790 5790 5790 5790 0
25 20241118 190000 18368720 5790 5790 5790 5790 0
26 20241118 185900 18368720 5790 5790 5790 5790 0
27 20241118 185800 18368720 5790 5790 5790 5790 0
28 20241118 185700 18368720 5790 5790 5790 5790 0
29 20241118 185600 18368720 5790 5790 5790 5790 0
30 20241118 185500 18368720 5790 5790 5790 5790 0
31 20241118 185400 18368720 5790 5790 5790 5790 0
32 20241118 185300 18368720 5790 5790 5790 5790 195
33 20241118 185200 18368720 5790 5790 5790 5790 0
34 20241118 185100 18368720 5790 5790 5790 5790 0
35 20241118 185000 18368720 5790 5790 5790 5790 0
36 20241118 184900 18368720 5790 5790 5790 5790 0
37 20241118 184800 18368720 5790 5790 5790 5790 0
38 20241118 184700 18368720 5790 5790 5790 5790 0
39 20241118 184600 18368720 5790 5790 5790 5790 0
40 20241118 184500 18368720 5790 5790 5790 5790 0
41 20241118 184400 18368720 5790 5790 5790 5790 0
42 20241118 184300 18368720 5790 5790 5790 5790 0
43 20241118 184200 18368720 5790 5790 5790 5790 0
44 20241118 184100 18368720 5790 5790 5790 5790 0
45 20241118 184000 18368720 5790 5790 5790 5790 0
46 20241118 183900 18368720 5790 5790 5790 5790 0
47 20241118 183800 18368720 5790 5790 5790 5790 0
48 20241118 183700 18368720 5790 5790 5790 5790 0
49 20241118 183600 18368720 5790 5790 5790 5790 0
50 20241118 183500 18368720 5790 5790 5790 5790 0
51 20241118 183400 18368720 5790 5790 5790 5790 0
52 20241118 183300 18368720 5790 5790 5790 5790 0
53 20241118 183200 18368720 5790 5790 5790 5790 0
54 20241118 183100 18368720 5790 5790 5790 5790 0
55 20241118 183000 18368720 5790 5790 5790 5790 0
56 20241118 182900 18368720 5790 5790 5790 5790 0
57 20241118 182800 18368720 5790 5790 5790 5790 0
58 20241118 182700 18368720 5790 5790 5790 5790 0
59 20241118 182600 18368720 5790 5790 5790 5790 0
60 20241118 182500 18368720 5790 5790 5790 5790 0
61 20241118 182400 18368720 5790 5790 5790 5790 0
62 20241118 182300 18368720 5790 5790 5790 5790 195
63 20241118 182200 18368720 5790 5790 5790 5790 0
64 20241118 182100 18368720 5790 5790 5790 5790 0
65 20241118 182000 18368720 5790 5790 5790 5790 0
66 20241118 181900 18368720 5790 5790 5790 5790 0
67 20241118 181800 18368720 5790 5790 5790 5790 0
68 20241118 181700 18368720 5790 5790 5790 5790 0
69 20241118 181600 18368720 5790 5790 5790 5790 0
70 20241118 181500 18368720 5790 5790 5790 5790 0
71 20241118 181400 18368720 5790 5790 5790 5790 0
72 20241118 181300 18368720 5790 5790 5790 5790 0
73 20241118 181200 18368720 5790 5790 5790 5790 0
74 20241118 181100 18368720 5790 5790 5790 5790 0
75 20241118 181000 18368720 5790 5790 5790 5790 0
76 20241118 180900 18368720 5790 5790 5790 5790 0
77 20241118 180800 18368720 5790 5790 5790 5790 0
78 20241118 180700 18368720 5790 5790 5790 5790 0
79 20241118 180600 18368720 5790 5790 5790 5790 0
80 20241118 180500 18368720 5790 5790 5790 5790 0
81 20241118 180400 18368720 5790 5790 5790 5790 0
82 20241118 180300 18368720 5790 5790 5790 5790 0
83 20241118 180200 18368720 5790 5790 5790 5790 0
84 20241118 180100 18368720 5790 5790 5790 5790 0
85 20241118 180000 18368720 5790 5790 5790 5790 0
86 20241118 175900 18368720 5790 5790 5790 5790 0
87 20241118 175800 18368720 5790 5790 5790 5790 0
88 20241118 175700 18368720 5790 5790 5790 5790 0
89 20241118 175600 18368720 5790 5790 5790 5790 0
90 20241118 175500 18368720 5790 5790 5790 5790 0
91 20241118 175400 18368720 5790 5790 5790 5790 0
92 20241118 175300 18368720 5790 5790 5790 5790 195
93 20241118 175200 18368720 5790 5790 5790 5790 0
94 20241118 175100 18368720 5790 5790 5790 5790 0
95 20241118 175000 18368720 5790 5790 5790 5790 0
96 20241118 174900 18368720 5790 5790 5790 5790 0
97 20241118 174800 18368720 5790 5790 5790 5790 0
98 20241118 174700 18368720 5790 5790 5790 5790 0
99 20241118 174600 18368720 5790 5790 5790 5790 0
100 20241118 174500 18368720 5790 5790 5790 5790 0
101 20241118 174400 18368720 5790 5790 5790 5790 0
102 20241118 174300 18368720 5790 5790 5790 5790 0
103 20241118 174200 18368720 5790 5790 5790 5790 0
104 20241118 174100 18368720 5790 5790 5790 5790 0
105 20241118 174000 18368720 5790 5790 5790 5790 0
106 20241118 173900 18368720 5790 5790 5790 5790 0
107 20241118 173800 18368720 5790 5790 5790 5790 0
108 20241118 173700 18368720 5790 5790 5790 5790 0
109 20241118 173600 18368720 5790 5790 5790 5790 0
110 20241118 173500 18368720 5790 5790 5790 5790 0
111 20241118 173400 18368720 5790 5790 5790 5790 0
112 20241118 173300 18368720 5790 5790 5790 5790 0
113 20241118 173200 18368720 5790 5790 5790 5790 0
114 20241118 173100 18368720 5790 5790 5790 5790 0
115 20241118 173000 18368720 5790 5790 5790 5790 0
116 20241118 172900 18368720 5790 5790 5790 5790 0
117 20241118 172800 18368720 5790 5790 5790 5790 0
118 20241118 172700 18368720 5790 5790 5790 5790 0
119 20241118 172600 18368720 5790 5790 5790 5790 0
120 20241118 172500 18368720 5790 5790 5790 5790 0
121 20241118 172400 18368720 5790 5790 5790 5790 0
122 20241118 172300 18368720 5790 5790 5790 5790 195
123 20241118 172200 18368720 5790 5790 5790 5790 0
124 20241118 172100 18368720 5790 5790 5790 5790 0
125 20241118 172000 18368720 5790 5790 5790 5790 0
126 20241118 171900 18368720 5790 5790 5790 5790 0
127 20241118 171800 18368720 5790 5790 5790 5790 0
128 20241118 171700 18368720 5790 5790 5790 5790 0
129 20241118 171600 18368720 5790 5790 5790 5790 0
130 20241118 171500 18368720 5790 5790 5790 5790 0
131 20241118 171400 18368720 5790 5790 5790 5790 0
132 20241118 171300 18368720 5790 5790 5790 5790 0
133 20241118 171200 18368720 5790 5790 5790 5790 0
134 20241118 171100 18368720 5790 5790 5790 5790 0
135 20241118 171000 18368720 5790 5790 5790 5790 0
136 20241118 170900 18368720 5790 5790 5790 5790 0
137 20241118 170800 18368720 5790 5790 5790 5790 0
138 20241118 170700 18368720 5790 5790 5790 5790 0
139 20241118 170600 18368720 5790 5790 5790 5790 0
140 20241118 170500 18368720 5790 5790 5790 5790 0
141 20241118 170400 18368720 5790 5790 5790 5790 0
142 20241118 170300 18368720 5790 5790 5790 5790 0
143 20241118 170200 18368720 5790 5790 5790 5790 0
144 20241118 170100 18368720 5790 5790 5790 5790 0
145 20241118 170000 18368720 5790 5790 5790 5790 0
146 20241118 165900 18368720 5790 5790 5790 5790 0
147 20241118 165800 18368720 5790 5790 5790 5790 0
148 20241118 165700 18368720 5790 5790 5790 5790 0
149 20241118 165600 18368720 5790 5790 5790 5790 0
150 20241118 165500 18368720 5790 5790 5790 5790 0
151 20241118 165400 18368720 5790 5790 5790 5790 0
152 20241118 165300 18368720 5790 5790 5790 5790 195
153 20241118 165200 18368720 5790 5790 5790 5790 0
154 20241118 165100 18368720 5790 5790 5790 5790 0
155 20241118 165000 18368720 5790 5790 5790 5790 0
156 20241118 164900 18368720 5790 5790 5790 5790 0
157 20241118 164800 18368720 5790 5790 5790 5790 0
158 20241118 164700 18368720 5790 5790 5790 5790 0
159 20241118 164600 18368720 5790 5790 5790 5790 0
160 20241118 164500 18368720 5790 5790 5790 5790 0
161 20241118 164400 18368720 5790 5790 5790 5790 0
162 20241118 164300 18368720 5790 5790 5790 5790 0
163 20241118 164200 18368720 5790 5790 5790 5790 0
164 20241118 164100 18368720 5790 5790 5790 5790 0
165 20241118 164000 18368720 5790 5790 5790 5790 0
166 20241118 163900 18368720 5790 5790 5790 5790 0
167 20241118 163800 18368720 5790 5790 5790 5790 0
168 20241118 163700 18368720 5790 5790 5790 5790 0
169 20241118 163600 18368720 5790 5790 5790 5790 0
170 20241118 163500 18368720 5790 5790 5790 5790 0
171 20241118 163400 18368720 5790 5790 5790 5790 0
172 20241118 163300 18368720 5790 5790 5790 5790 0
173 20241118 163200 18368720 5790 5790 5790 5790 0
174 20241118 163100 18368720 5790 5790 5790 5790 0
175 20241118 163000 18368720 5790 5790 5790 5790 0
176 20241118 162900 18368720 5790 5790 5790 5790 0
177 20241118 162800 18368720 5790 5790 5790 5790 0
178 20241118 162700 18368720 5790 5790 5790 5790 0
179 20241118 162600 18368720 5790 5790 5790 5790 0
180 20241118 162500 18368720 5790 5790 5790 5790 0
181 20241118 162400 18368720 5790 5790 5790 5790 0
182 20241118 162300 18368720 5790 5790 5790 5790 195
183 20241118 162200 18368720 5790 5790 5790 5790 0
184 20241118 162100 18368720 5790 5790 5790 5790 0
185 20241118 162000 18368720 5790 5790 5790 5790 0
186 20241118 161900 18368720 5790 5790 5790 5790 0
187 20241118 161800 18368720 5790 5790 5790 5790 0
188 20241118 161700 18368720 5790 5790 5790 5790 0
189 20241118 161600 18368720 5790 5790 5790 5790 0
190 20241118 161500 18368720 5790 5790 5790 5790 0
191 20241118 161400 18368720 5790 5790 5790 5790 0
192 20241118 161300 18368720 5790 5790 5790 5790 0
193 20241118 161200 18368720 5790 5790 5790 5790 0
194 20241118 161100 18368720 5790 5790 5790 5790 0
195 20241118 161000 18368720 5790 5790 5790 5790 0
196 20241118 160900 18368720 5790 5790 5790 5790 0
197 20241118 160800 18368720 5790 5790 5790 5790 0
198 20241118 160700 18368720 5790 5790 5790 5790 0
199 20241118 160600 18368720 5790 5790 5790 5790 0
200 20241118 160500 18368720 5790 5790 5790 5790 0
201 20241118 160400 18368720 5790 5790 5790 5790 0
202 20241118 160300 18368720 5790 5790 5790 5790 0
203 20241118 160200 18368720 5790 5790 5790 5790 0
204 20241118 160100 18368720 5790 5790 5790 5790 0
205 20241118 160000 18368720 5790 5790 5790 5790 0
206 20241118 155900 18368720 5790 5790 5790 5790 0
207 20241118 155800 18368720 5790 5790 5790 5790 0
208 20241118 155700 18368720 5790 5790 5790 5790 0
209 20241118 155600 18368720 5790 5790 5790 5790 0
210 20241118 155500 18368720 5790 5790 5790 5790 0
211 20241118 155400 18368720 5790 5790 5790 5790 0
212 20241118 155300 18368720 5790 5790 5790 5790 195
213 20241118 155200 18368720 5790 5790 5790 5790 0
214 20241118 155100 18368720 5790 5790 5790 5790 0
215 20241118 155000 18368720 5790 5790 5790 5790 0
216 20241118 154900 18368720 5790 5790 5790 5790 0
217 20241118 154800 18368720 5790 5790 5790 5790 0
218 20241118 154700 18368720 5790 5790 5790 5790 0
219 20241118 154600 18368720 5790 5790 5790 5790 0
220 20241118 154500 18368720 5790 5790 5790 5790 0
221 20241118 154400 18368720 5790 5790 5790 5790 0
222 20241118 154300 18368720 5790 5790 5790 5790 0
223 20241118 154200 18368720 5790 5790 5790 5790 0
224 20241118 154100 18368720 5790 5790 5790 5790 0
225 20241118 154000 18368720 5790 5790 5790 5790 0
226 20241118 153900 18368720 5790 5790 5790 5790 0
227 20241118 153800 18368720 5790 5790 5790 5790 0
228 20241118 153700 18368720 5790 5790 5790 5790 0
229 20241118 153600 18368720 5790 5790 5790 5790 0
230 20241118 153500 18368720 5790 5790 5790 5790 0
231 20241118 153400 18368720 5790 5790 5790 5790 0
232 20241118 153300 18368720 5790 5790 5790 5790 0
233 20241118 153200 18368720 5790 5790 5790 5790 0
234 20241118 153100 18368720 5790 5790 5790 5790 0
235 20241118 153000 18368720 5790 5790 5790 5790 195
236 20241118 152900 17239670 5840 5840 5840 5840 0
237 20241118 152800 17239670 5840 5840 5840 5840 0
238 20241118 152700 17239670 5840 5840 5840 5840 0
239 20241118 152600 17239670 5840 5840 5840 5840 0
240 20241118 152500 17239670 5840 5840 5840 5840 0
241 20241118 152400 17239670 5840 5840 5840 5840 0
242 20241118 152300 17239670 5840 5840 5840 5840 0
243 20241118 152200 17239670 5840 5840 5840 5840 0
244 20241118 152100 17239670 5840 5840 5840 5840 0
245 20241118 152000 17239670 5840 5840 5840 5840 0
246 20241118 151900 17239670 5840 5840 5840 5840 0
247 20241118 151800 17239670 5840 5840 5840 5840 50
248 20241118 151700 16947670 5840 5840 5840 5840 0
249 20241118 151600 16947670 5840 5840 5840 5840 0
250 20241118 151500 16947670 5840 5840 5840 5840 0
251 20241118 151400 16947670 5840 5840 5840 5840 0
252 20241118 151300 16947670 5840 5840 5840 5840 0
253 20241118 151200 16947670 5840 5840 5840 5840 0
254 20241118 151100 16947670 5840 5840 5840 5840 0
255 20241118 151000 16947670 5840 5840 5840 5840 0
256 20241118 150900 16947670 5840 5840 5840 5840 0
257 20241118 150800 16947670 5840 5840 5840 5840 0
258 20241118 150700 16947670 5840 5840 5840 5840 0
259 20241118 150600 16947670 5840 5840 5840 5840 0
260 20241118 150500 16947670 5840 5840 5840 5840 0
261 20241118 150400 16947670 5840 5840 5840 5840 21
262 20241118 150300 16825030 5840 5840 5840 5840 0
263 20241118 150200 16825030 5840 5840 5840 5840 0
264 20241118 150100 16825030 5840 5840 5840 5840 0
265 20241118 150000 16825030 5840 5840 5840 5840 0
266 20241118 145900 16825030 5840 5840 5840 5840 0
267 20241118 145800 16825030 5840 5840 5840 5840 0
268 20241118 145700 16825030 5840 5840 5840 5840 0
269 20241118 145600 16825030 5840 5840 5840 5840 0
270 20241118 145500 16825030 5840 5840 5840 5840 0
271 20241118 145400 16825030 5840 5840 5840 5840 0
272 20241118 145300 16825030 5840 5840 5840 5840 0
273 20241118 145200 16825030 5840 5840 5840 5840 0
274 20241118 145100 16825030 5840 5840 5840 5840 1
275 20241118 145000 16819190 5810 5810 5810 5810 0
276 20241118 144900 16819190 5810 5810 5810 5810 0
277 20241118 144800 16819190 5810 5810 5810 5810 0
278 20241118 144700 16819190 5810 5810 5810 5810 0
279 20241118 144600 16819190 5810 5810 5810 5810 0
280 20241118 144500 16819190 5810 5810 5810 5810 0
281 20241118 144400 16819190 5810 5810 5810 5810 0
282 20241118 144300 16819190 5810 5810 5810 5810 0
283 20241118 144200 16819190 5810 5810 5810 5810 0
284 20241118 144100 16819190 5810 5810 5810 5810 0
285 20241118 144000 16819190 5810 5810 5810 5810 10
286 20241118 143900 16761090 5810 5810 5810 5810 0
287 20241118 143800 16761090 5810 5810 5810 5810 0
288 20241118 143700 16761090 5810 5810 5810 5810 0
289 20241118 143600 16761090 5810 5810 5810 5810 0
290 20241118 143500 16761090 5810 5810 5810 5810 30
291 20241118 143400 16586790 5820 5820 5820 5820 0
292 20241118 143300 16586790 5820 5820 5820 5820 0
293 20241118 143200 16586790 5820 5820 5820 5820 0
294 20241118 143100 16586790 5820 5820 5820 5820 0
295 20241118 143000 16586790 5820 5820 5820 5820 0
296 20241118 142900 16586790 5820 5820 5820 5820 0
297 20241118 142800 16586790 5820 5820 5820 5820 0
298 20241118 142700 16586790 5820 5820 5820 5820 0
299 20241118 142600 16586790 5820 5820 5820 5820 0
300 20241118 142500 16586790 5820 5820 5820 5820 18
301 20241118 142400 16482030 5850 5850 5850 5850 0
302 20241118 142300 16482030 5850 5850 5850 5850 0
303 20241118 142200 16482030 5850 5850 5850 5850 0
304 20241118 142100 16482030 5850 5850 5850 5850 0
305 20241118 142000 16482030 5850 5850 5850 5850 0
306 20241118 141900 16482030 5850 5850 5850 5850 0
307 20241118 141800 16482030 5850 5850 5850 5850 0
308 20241118 141700 16482030 5850 5850 5850 5850 0
309 20241118 141600 16482030 5850 5850 5850 5850 0
310 20241118 141500 16482030 5850 5850 5850 5850 0
311 20241118 141400 16482030 5850 5850 5850 5850 1
312 20241118 141300 16476180 5850 5850 5850 5850 0
313 20241118 141200 16476180 5850 5850 5850 5850 0
314 20241118 141100 16476180 5850 5850 5850 5850 0
315 20241118 141000 16476180 5850 5850 5850 5850 0
316 20241118 140900 16476180 5850 5850 5850 5850 0
317 20241118 140800 16476180 5850 5850 5850 5850 0
318 20241118 140700 16476180 5850 5850 5850 5850 0
319 20241118 140600 16476180 5850 5850 5850 5850 0
320 20241118 140500 16476180 5850 5850 5850 5850 0
321 20241118 140400 16476180 5850 5850 5850 5850 0
322 20241118 140300 16476180 5850 5850 5850 5850 0
323 20241118 140200 16476180 5850 5850 5850 5850 0
324 20241118 140100 16476180 5850 5850 5850 5850 0
325 20241118 140000 16476180 5850 5820 5850 5820 97
326 20241118 135900 15911350 5830 5830 5830 5830 0
327 20241118 135800 15911350 5830 5830 5830 5830 0
328 20241118 135700 15911350 5830 5830 5830 5830 0
329 20241118 135600 15911350 5830 5840 5840 5830 6
330 20241118 135500 15876340 5830 5830 5830 5830 0
331 20241118 135400 15876340 5830 5830 5830 5830 0
332 20241118 135300 15876340 5830 5830 5830 5830 0
333 20241118 135200 15876340 5830 5830 5830 5830 0
334 20241118 135100 15876340 5830 5830 5830 5830 0
335 20241118 135000 15876340 5830 5830 5830 5830 0
336 20241118 134900 15876340 5830 5830 5830 5830 0
337 20241118 134800 15876340 5830 5830 5830 5830 0
338 20241118 134700 15876340 5830 5830 5830 5830 0
339 20241118 134600 15876340 5830 5830 5830 5830 0
340 20241118 134500 15876340 5830 5830 5830 5830 0
341 20241118 134400 15876340 5830 5830 5830 5830 0
342 20241118 134300 15876340 5830 5830 5830 5830 0
343 20241118 134200 15876340 5830 5830 5830 5830 0
344 20241118 134100 15876340 5830 5830 5830 5830 0
345 20241118 134000 15876340 5830 5830 5830 5830 0
346 20241118 133900 15876340 5830 5830 5830 5830 0
347 20241118 133800 15876340 5830 5830 5830 5830 0
348 20241118 133700 15876340 5830 5830 5830 5830 0
349 20241118 133600 15876340 5830 5830 5830 5830 0
350 20241118 133500 15876340 5830 5830 5830 5830 0
351 20241118 133400 15876340 5830 5830 5830 5830 0
352 20241118 133300 15876340 5830 5830 5830 5830 0
353 20241118 133200 15876340 5830 5830 5830 5830 0
354 20241118 133100 15876340 5830 5830 5830 5830 0
355 20241118 133000 15876340 5830 5830 5830 5830 0
356 20241118 132900 15876340 5830 5830 5830 5830 0
357 20241118 132800 15876340 5830 5830 5830 5830 0
358 20241118 132700 15876340 5830 5830 5830 5830 0
359 20241118 132600 15876340 5830 5830 5830 5830 0
360 20241118 132500 15876340 5830 5830 5830 5830 20
361 20241118 132400 15759740 5830 5830 5830 5830 0
362 20241118 132300 15759740 5830 5830 5830 5830 0
363 20241118 132200 15759740 5830 5830 5830 5830 0
364 20241118 132100 15759740 5830 5830 5830 5830 38
365 20241118 132000 15538200 5840 5840 5840 5840 0
366 20241118 131900 15538200 5840 5840 5840 5840 0
367 20241118 131800 15538200 5840 5840 5840 5840 0
368 20241118 131700 15538200 5840 5840 5840 5840 37
369 20241118 131600 15322120 5840 5840 5840 5840 0
370 20241118 131500 15322120 5840 5840 5840 5840 0
371 20241118 131400 15322120 5840 5840 5840 5840 0
372 20241118 131300 15322120 5840 5840 5840 5840 0
373 20241118 131200 15322120 5840 5840 5840 5840 0
374 20241118 131100 15322120 5840 5840 5840 5840 13
375 20241118 131000 15246200 5850 5850 5850 5850 69
376 20241118 130900 14842550 5850 5850 5850 5850 0
377 20241118 130800 14842550 5850 5850 5850 5850 6
378 20241118 130700 14807450 5850 5850 5850 5850 1
379 20241118 130600 14801600 5850 5850 5850 5850 0
380 20241118 130500 14801600 5850 5850 5850 5850 0
381 20241118 130400 14801600 5850 5850 5850 5850 0
382 20241118 130300 14801600 5850 5850 5850 5850 0
383 20241118 130200 14801600 5850 5850 5850 5850 0
384 20241118 130100 14801600 5850 5850 5850 5850 5
385 20241118 130000 14772350 5850 5850 5850 5850 0
386 20241118 125900 14772350 5850 5850 5850 5850 6
387 20241118 125800 14737250 5850 5850 5850 5850 16
388 20241118 125700 14643650 5850 5850 5850 5850 2
389 20241118 125600 14631950 5850 5850 5850 5850 0
390 20241118 125500 14631950 5850 5850 5850 5850 0
391 20241118 125400 14631950 5850 5850 5850 5850 0
392 20241118 125300 14631950 5850 5850 5850 5850 0
393 20241118 125200 14631950 5850 5850 5850 5850 0
394 20241118 125100 14631950 5850 5850 5850 5850 0
395 20241118 125000 14631950 5850 5850 5850 5850 0
396 20241118 124900 14631950 5850 5850 5850 5850 0
397 20241118 124800 14631950 5850 5850 5850 5850 0
398 20241118 124700 14631950 5850 5850 5850 5850 0
399 20241118 124600 14631950 5850 5850 5850 5850 0
400 20241118 124500 14631950 5850 5850 5850 5850 0
401 20241118 124400 14631950 5850 5850 5850 5850 0
402 20241118 124300 14631950 5850 5850 5850 5850 0
403 20241118 124200 14631950 5850 5850 5850 5850 0
404 20241118 124100 14631950 5850 5850 5850 5850 0
405 20241118 124000 14631950 5850 5850 5850 5850 0
406 20241118 123900 14631950 5850 5850 5850 5850 5
407 20241118 123800 14602700 5850 5850 5850 5850 0
408 20241118 123700 14602700 5850 5850 5850 5850 113
409 20241118 123600 13941650 5850 5850 5850 5850 0
410 20241118 123500 13941650 5850 5850 5850 5850 0
411 20241118 123400 13941650 5850 5850 5850 5850 0
412 20241118 123300 13941650 5850 5850 5850 5850 0
413 20241118 123200 13941650 5850 5850 5850 5850 0
414 20241118 123100 13941650 5850 5850 5850 5850 0
415 20241118 123000 13941650 5850 5850 5850 5850 0
416 20241118 122900 13941650 5850 5850 5850 5850 0
417 20241118 122800 13941650 5850 5850 5850 5850 0
418 20241118 122700 13941650 5850 5850 5850 5850 0
419 20241118 122600 13941650 5850 5850 5850 5850 0
420 20241118 122500 13941650 5850 5850 5850 5850 0
421 20241118 122400 13941650 5850 5850 5850 5850 0
422 20241118 122300 13941650 5850 5850 5850 5850 6
423 20241118 122200 13906550 5860 5860 5860 5860 0
424 20241118 122100 13906550 5860 5860 5860 5860 5
425 20241118 122000 13877250 5870 5870 5870 5870 0
426 20241118 121900 13877250 5870 5870 5870 5870 0
427 20241118 121800 13877250 5870 5870 5870 5870 54
428 20241118 121700 13560270 5880 5880 5880 5880 0
429 20241118 121600 13560270 5880 5880 5880 5880 5
430 20241118 121500 13530870 5900 5900 5900 5900 0
431 20241118 121400 13530870 5900 5900 5900 5900 0
432 20241118 121300 13530870 5900 5900 5900 5900 0
433 20241118 121200 13530870 5900 5900 5900 5900 0
434 20241118 121100 13530870 5900 5900 5900 5900 0
435 20241118 121000 13530870 5900 5900 5900 5900 0
436 20241118 120900 13530870 5900 5900 5900 5900 0
437 20241118 120800 13530870 5900 5900 5900 5900 0
438 20241118 120700 13530870 5900 5900 5900 5900 0
439 20241118 120600 13530870 5900 5900 5900 5900 0
440 20241118 120500 13530870 5900 5900 5900 5900 24
441 20241118 120400 13389270 5880 5880 5880 5880 0
442 20241118 120300 13389270 5880 5880 5880 5880 0
443 20241118 120200 13389270 5880 5880 5880 5880 0
444 20241118 120100 13389270 5880 5880 5880 5880 10
445 20241118 120000 13330470 5890 5890 5890 5890 0
446 20241118 115900 13330470 5890 5890 5890 5890 0
447 20241118 115800 13330470 5890 5890 5890 5890 0
448 20241118 115700 13330470 5890 5890 5890 5890 0
449 20241118 115600 13330470 5890 5890 5890 5890 8
450 20241118 115500 13283350 5890 5890 5890 5890 0
451 20241118 115400 13283350 5890 5890 5890 5890 10
452 20241118 115300 13224450 5870 5870 5870 5870 0
453 20241118 115200 13224450 5870 5870 5870 5870 0
454 20241118 115100 13224450 5870 5870 5870 5870 0
455 20241118 115000 13224450 5870 5870 5870 5870 0
456 20241118 114900 13224450 5870 5870 5870 5870 0
457 20241118 114800 13224450 5870 5870 5870 5870 0
458 20241118 114700 13224450 5870 5870 5870 5870 0
459 20241118 114600 13224450 5870 5870 5870 5870 0
460 20241118 114500 13224450 5870 5870 5870 5870 0
461 20241118 114400 13224450 5870 5870 5870 5870 0
462 20241118 114300 13224450 5870 5870 5870 5870 0
463 20241118 114200 13224450 5870 5870 5870 5870 0
464 20241118 114100 13224450 5870 5870 5870 5870 0
465 20241118 114000 13224450 5870 5870 5870 5870 0
466 20241118 113900 13224450 5870 5870 5870 5870 0
467 20241118 113800 13224450 5870 5870 5870 5870 0
468 20241118 113700 13224450 5870 5870 5870 5870 0
469 20241118 113600 13224450 5870 5870 5870 5870 0
470 20241118 113500 13224450 5870 5870 5870 5870 0
471 20241118 113400 13224450 5870 5870 5870 5870 0
472 20241118 113300 13224450 5870 5870 5870 5870 0
473 20241118 113200 13224450 5870 5870 5870 5870 0
474 20241118 113100 13224450 5870 5870 5870 5870 0
475 20241118 113000 13224450 5870 5870 5870 5870 0
476 20241118 112900 13224450 5870 5870 5870 5870 8
477 20241118 112800 13177490 5900 5900 5900 5900 0
478 20241118 112700 13177490 5900 5900 5900 5900 0
479 20241118 112600 13177490 5900 5900 5900 5900 1
480 20241118 112500 13171590 5880 5880 5880 5880 0
481 20241118 112400 13171590 5880 5880 5880 5880 0
482 20241118 112300 13171590 5880 5880 5880 5880 0
483 20241118 112200 13171590 5880 5880 5880 5880 0
484 20241118 112100 13171590 5880 5880 5880 5880 0
485 20241118 112000 13171590 5880 5890 5890 5880 6
486 20241118 111900 13136280 5900 5900 5900 5900 0
487 20241118 111800 13136280 5900 5900 5900 5900 0
488 20241118 111700 13136280 5900 5900 5900 5900 0
489 20241118 111600 13136280 5900 5900 5900 5900 0
490 20241118 111500 13136280 5900 5900 5900 5900 0
491 20241118 111400 13136280 5900 5900 5900 5900 1
492 20241118 111300 13130380 5870 5870 5870 5870 0
493 20241118 111200 13130380 5870 5870 5870 5870 0
494 20241118 111100 13130380 5870 5870 5870 5870 0
495 20241118 111000 13130380 5870 5870 5870 5870 24
496 20241118 110900 12989500 5840 5840 5840 5840 0
497 20241118 110800 12989500 5840 5840 5840 5840 0
498 20241118 110700 12989500 5840 5840 5840 5840 0
499 20241118 110600 12989500 5840 5840 5840 5840 0
500 20241118 110500 12989500 5840 5840 5840 5840 0
501 20241118 110400 12989500 5840 5840 5840 5840 0
502 20241118 110300 12989500 5840 5840 5840 5840 0
503 20241118 110200 12989500 5840 5840 5840 5840 0
504 20241118 110100 12989500 5840 5840 5840 5840 0
505 20241118 110000 12989500 5840 5840 5840 5840 0
506 20241118 105900 12989500 5840 5840 5840 5840 0
507 20241118 105800 12989500 5840 5840 5840 5840 0
508 20241118 105700 12989500 5840 5840 5840 5840 0
509 20241118 105600 12989500 5840 5840 5840 5840 0
510 20241118 105500 12989500 5840 5840 5840 5840 0
511 20241118 105400 12989500 5840 5840 5840 5840 0
512 20241118 105300 12989500 5840 5840 5840 5840 1
513 20241118 105200 12983660 5870 5870 5870 5870 0
514 20241118 105100 12983660 5870 5870 5870 5870 0
515 20241118 105000 12983660 5870 5870 5870 5870 0
516 20241118 104900 12983660 5870 5870 5870 5870 0
517 20241118 104800 12983660 5870 5870 5870 5870 0
518 20241118 104700 12983660 5870 5870 5870 5870 0
519 20241118 104600 12983660 5870 5870 5870 5870 2
520 20241118 104500 12971920 5840 5840 5840 5840 0
521 20241118 104400 12971920 5840 5840 5840 5840 0
522 20241118 104300 12971920 5840 5840 5840 5840 0
523 20241118 104200 12971920 5840 5840 5840 5840 0
524 20241118 104100 12971920 5840 5840 5840 5840 0
525 20241118 104000 12971920 5840 5840 5840 5840 1
526 20241118 103900 12966080 5840 5840 5840 5840 7
527 20241118 103800 12925200 5840 5840 5840 5840 0
528 20241118 103700 12925200 5840 5840 5840 5840 3
529 20241118 103600 12907680 5840 5840 5840 5840 0
530 20241118 103500 12907680 5840 5840 5840 5840 0
531 20241118 103400 12907680 5840 5840 5840 5840 0
532 20241118 103300 12907680 5840 5840 5840 5840 0
533 20241118 103200 12907680 5840 5840 5840 5840 33
534 20241118 103100 12714960 5840 5840 5840 5840 0
535 20241118 103000 12714960 5840 5880 5880 5840 52
536 20241118 102900 12410610 5880 5880 5880 5880 0
537 20241118 102800 12410610 5880 5880 5880 5880 0
538 20241118 102700 12410610 5880 5880 5880 5880 0
539 20241118 102600 12410610 5880 5880 5880 5880 0
540 20241118 102500 12410610 5880 5880 5880 5880 0
541 20241118 102400 12410610 5880 5880 5880 5880 0
542 20241118 102300 12410610 5880 5880 5880 5880 4
543 20241118 102200 12387090 5870 5870 5870 5870 0
544 20241118 102100 12387090 5870 5870 5870 5870 13
545 20241118 102000 12310780 5870 5870 5870 5870 6
546 20241118 101900 12275560 5870 5870 5870 5870 12
547 20241118 101800 12205120 5880 5880 5880 5880 0
548 20241118 101700 12205120 5880 5880 5880 5880 0
549 20241118 101600 12205120 5880 5880 5880 5880 0
550 20241118 101500 12205120 5880 5880 5880 5880 0
551 20241118 101400 12205120 5880 5880 5880 5880 0
552 20241118 101300 12205120 5880 5880 5880 5880 0
553 20241118 101200 12205120 5880 5880 5880 5880 0
554 20241118 101100 12205120 5880 5880 5880 5880 34
555 20241118 101000 12005200 5910 5910 5910 5910 0
556 20241118 100900 12005200 5910 5910 5910 5910 0
557 20241118 100800 12005200 5910 5910 5910 5910 0
558 20241118 100700 12005200 5910 5910 5910 5910 0
559 20241118 100600 12005200 5910 5910 5910 5910 1
560 20241118 100500 11999290 5880 5880 5880 5880 0
561 20241118 100400 11999290 5880 5880 5880 5880 0
562 20241118 100300 11999290 5880 5880 5880 5880 0
563 20241118 100200 11999290 5880 5880 5880 5880 0
564 20241118 100100 11999290 5880 5880 5880 5880 13
565 20241118 100000 11922850 5880 5880 5880 5880 0
566 20241118 095900 11922850 5880 5880 5880 5880 0
567 20241118 095800 11922850 5880 5880 5880 5880 0
568 20241118 095700 11922850 5880 5880 5880 5880 8
569 20241118 095600 11875810 5880 5880 5880 5880 4
570 20241118 095500 11852290 5860 5860 5860 5860 0
571 20241118 095400 11852290 5860 5860 5860 5860 0
572 20241118 095300 11852290 5860 5860 5860 5860 0
573 20241118 095200 11852290 5860 5860 5860 5860 0
574 20241118 095100 11852290 5860 5860 5860 5860 26
575 20241118 095000 11699930 5860 5860 5860 5860 0
576 20241118 094900 11699930 5860 5860 5860 5860 0
577 20241118 094800 11699930 5860 5860 5860 5860 2
578 20241118 094700 11688210 5860 5860 5860 5860 0
579 20241118 094600 11688210 5860 5860 5860 5860 11
580 20241118 094500 11623750 5840 5840 5840 5840 0
581 20241118 094400 11623750 5840 5840 5840 5840 0
582 20241118 094300 11623750 5840 5840 5840 5840 0
583 20241118 094200 11623750 5840 5840 5840 5840 0
584 20241118 094100 11623750 5840 5840 5840 5840 0
585 20241118 094000 11623750 5840 5840 5840 5840 5
586 20241118 093900 11594550 5850 5850 5850 5850 2
587 20241118 093800 11582850 5850 5850 5850 5850 0
588 20241118 093700 11582850 5850 5850 5850 5850 10
589 20241118 093600 11524350 5850 5850 5850 5850 21
590 20241118 093500 11401500 5790 5790 5790 5790 0
591 20241118 093400 11401500 5790 5790 5790 5790 0
592 20241118 093300 11401500 5790 5790 5790 5790 0
593 20241118 093200 11401500 5790 5790 5790 5790 0
594 20241118 093100 11401500 5790 5790 5790 5790 0
595 20241118 093000 11401500 5790 5790 5790 5790 0
596 20241118 092900 11401500 5790 5790 5790 5790 0
597 20241118 092800 11401500 5790 5790 5790 5790 2
598 20241118 092700 11389920 5880 5880 5880 5880 0
599 20241118 092600 11389920 5880 5860 5880 5860 50
600 20241118 092500 11096340 5880 5880 5880 5880 0
601 20241118 092400 11096340 5880 5880 5880 5880 0
602 20241118 092300 11096340 5880 5880 5880 5880 0
603 20241118 092200 11096340 5880 5880 5880 5880 0
604 20241118 092100 11096340 5880 5880 5880 5880 0
605 20241118 092000 11096340 5880 5880 5880 5880 0
606 20241118 091900 11096340 5880 5880 5880 5880 0
607 20241118 091800 11096340 5880 5770 5880 5770 20
608 20241118 091700 10979970 5770 5770 5770 5770 94
609 20241118 091600 10437590 5770 5770 5770 5770 0
610 20241118 091500 10437590 5770 5770 5770 5770 0
611 20241118 091400 10437590 5770 5770 5770 5770 5
612 20241118 091300 10408740 5750 5840 5840 5750 67
613 20241118 091200 10020710 5830 5830 5830 5830 0
614 20241118 091100 10020710 5830 5830 5830 5830 0
615 20241118 091000 10020710 5830 5850 5850 5830 372
616 20241118 090900 7846010 5850 5860 5860 5850 300
617 20241118 090800 6090880 5850 5850 5850 5850 0
618 20241118 090700 6090880 5850 5930 5930 5850 266
619 20241118 090600 4527840 5930 5930 5930 5930 1
620 20241118 090500 4521910 5940 5930 5940 5930 19
621 20241118 090400 4409060 5910 5930 5930 5910 52
622 20241118 090300 4101520 5990 5990 5990 5990 2
623 20241118 090200 4089540 5960 5970 5970 5960 157
624 20241118 090100 3153280 5970 6120 6120 5960 332
625 20241118 090000 1170930 5960 5910 5960 5910 198