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

632
052220/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193000,165873495,2370,2370,2370,2370,1502
20241118,192900,165873495,2370,2370,2370,2370,0
20241118,192800,165873495,2370,2370,2370,2370,0
20241118,192700,165873495,2370,2370,2370,2370,0
20241118,192600,165873495,2370,2370,2370,2370,0
20241118,192500,165873495,2370,2370,2370,2370,0
20241118,192400,165873495,2370,2370,2370,2370,0
20241118,192300,165873495,2370,2370,2370,2370,0
20241118,192200,165873495,2370,2370,2370,2370,0
20241118,192100,165873495,2370,2370,2370,2370,0
20241118,192000,165873495,2370,2370,2370,2370,0
20241118,191900,165873495,2370,2370,2370,2370,0
20241118,191800,165873495,2370,2370,2370,2370,0
20241118,191700,165873495,2370,2370,2370,2370,0
20241118,191600,165873495,2370,2370,2370,2370,0
20241118,191500,165873495,2370,2370,2370,2370,0
20241118,191400,165873495,2370,2370,2370,2370,0
20241118,191300,165873495,2370,2370,2370,2370,0
20241118,191200,165873495,2370,2370,2370,2370,0
20241118,191100,165873495,2370,2370,2370,2370,0
20241118,191000,165873495,2370,2370,2370,2370,0
20241118,190900,165873495,2370,2370,2370,2370,0
20241118,190800,165873495,2370,2370,2370,2370,0
20241118,190700,165873495,2370,2370,2370,2370,0
20241118,190600,165873495,2370,2370,2370,2370,0
20241118,190500,165873495,2370,2370,2370,2370,0
20241118,190400,165873495,2370,2370,2370,2370,0
20241118,190300,165873495,2370,2370,2370,2370,0
20241118,190200,165873495,2370,2370,2370,2370,0
20241118,190100,165873495,2370,2370,2370,2370,0
20241118,190000,165873495,2370,2370,2370,2370,1502
20241118,185900,165873495,2370,2370,2370,2370,0
20241118,185800,165873495,2370,2370,2370,2370,0
20241118,185700,165873495,2370,2370,2370,2370,0
20241118,185600,165873495,2370,2370,2370,2370,0
20241118,185500,165873495,2370,2370,2370,2370,0
20241118,185400,165873495,2370,2370,2370,2370,0
20241118,185300,165873495,2370,2370,2370,2370,0
20241118,185200,165873495,2370,2370,2370,2370,0
20241118,185100,165873495,2370,2370,2370,2370,0
20241118,185000,165873495,2370,2370,2370,2370,0
20241118,184900,165873495,2370,2370,2370,2370,0
20241118,184800,165873495,2370,2370,2370,2370,0
20241118,184700,165873495,2370,2370,2370,2370,0
20241118,184600,165873495,2370,2370,2370,2370,0
20241118,184500,165873495,2370,2370,2370,2370,0
20241118,184400,165873495,2370,2370,2370,2370,0
20241118,184300,165873495,2370,2370,2370,2370,0
20241118,184200,165873495,2370,2370,2370,2370,0
20241118,184100,165873495,2370,2370,2370,2370,0
20241118,184000,165873495,2370,2370,2370,2370,0
20241118,183900,165873495,2370,2370,2370,2370,0
20241118,183800,165873495,2370,2370,2370,2370,0
20241118,183700,165873495,2370,2370,2370,2370,0
20241118,183600,165873495,2370,2370,2370,2370,0
20241118,183500,165873495,2370,2370,2370,2370,0
20241118,183400,165873495,2370,2370,2370,2370,0
20241118,183300,165873495,2370,2370,2370,2370,0
20241118,183200,165873495,2370,2370,2370,2370,0
20241118,183100,165873495,2370,2370,2370,2370,0
20241118,183000,165873495,2370,2370,2370,2370,1502
20241118,182900,165873495,2370,2370,2370,2370,0
20241118,182800,165873495,2370,2370,2370,2370,0
20241118,182700,165873495,2370,2370,2370,2370,0
20241118,182600,165873495,2370,2370,2370,2370,0
20241118,182500,165873495,2370,2370,2370,2370,0
20241118,182400,165873495,2370,2370,2370,2370,0
20241118,182300,165873495,2370,2370,2370,2370,0
20241118,182200,165873495,2370,2370,2370,2370,0
20241118,182100,165873495,2370,2370,2370,2370,0
20241118,182000,165873495,2370,2370,2370,2370,0
20241118,181900,165873495,2370,2370,2370,2370,0
20241118,181800,165873495,2370,2370,2370,2370,0
20241118,181700,165873495,2370,2370,2370,2370,0
20241118,181600,165873495,2370,2370,2370,2370,0
20241118,181500,165873495,2370,2370,2370,2370,0
20241118,181400,165873495,2370,2370,2370,2370,0
20241118,181300,165873495,2370,2370,2370,2370,0
20241118,181200,165873495,2370,2370,2370,2370,0
20241118,181100,165873495,2370,2370,2370,2370,0
20241118,181000,165873495,2370,2370,2370,2370,0
20241118,180900,165873495,2370,2370,2370,2370,0
20241118,180800,165873495,2370,2370,2370,2370,0
20241118,180700,165873495,2370,2370,2370,2370,0
20241118,180600,165873495,2370,2370,2370,2370,0
20241118,180500,165873495,2370,2370,2370,2370,0
20241118,180400,165873495,2370,2370,2370,2370,0
20241118,180300,165873495,2370,2370,2370,2370,0
20241118,180200,165873495,2370,2370,2370,2370,0
20241118,180100,165873495,2370,2370,2370,2370,0
20241118,180000,165873495,2370,2370,2370,2370,1502
20241118,175900,165873495,2370,2370,2370,2370,0
20241118,175800,165873495,2370,2370,2370,2370,0
20241118,175700,165873495,2370,2370,2370,2370,0
20241118,175600,165873495,2370,2370,2370,2370,0
20241118,175500,165873495,2370,2370,2370,2370,0
20241118,175400,165873495,2370,2370,2370,2370,0
20241118,175300,165873495,2370,2370,2370,2370,0
20241118,175200,165873495,2370,2370,2370,2370,0
20241118,175100,165873495,2370,2370,2370,2370,0
20241118,175000,165873495,2370,2370,2370,2370,0
20241118,174900,165873495,2370,2370,2370,2370,0
20241118,174800,165873495,2370,2370,2370,2370,0
20241118,174700,165873495,2370,2370,2370,2370,0
20241118,174600,165873495,2370,2370,2370,2370,0
20241118,174500,165873495,2370,2370,2370,2370,0
20241118,174400,165873495,2370,2370,2370,2370,0
20241118,174300,165873495,2370,2370,2370,2370,0
20241118,174200,165873495,2370,2370,2370,2370,0
20241118,174100,165873495,2370,2370,2370,2370,0
20241118,174000,165873495,2370,2370,2370,2370,0
20241118,173900,165873495,2370,2370,2370,2370,0
20241118,173800,165873495,2370,2370,2370,2370,0
20241118,173700,165873495,2370,2370,2370,2370,0
20241118,173600,165873495,2370,2370,2370,2370,0
20241118,173500,165873495,2370,2370,2370,2370,0
20241118,173400,165873495,2370,2370,2370,2370,0
20241118,173300,165873495,2370,2370,2370,2370,0
20241118,173200,165873495,2370,2370,2370,2370,0
20241118,173100,165873495,2370,2370,2370,2370,0
20241118,173000,165873495,2370,2370,2370,2370,1502
20241118,172900,165873495,2370,2370,2370,2370,0
20241118,172800,165873495,2370,2370,2370,2370,0
20241118,172700,165873495,2370,2370,2370,2370,0
20241118,172600,165873495,2370,2370,2370,2370,0
20241118,172500,165873495,2370,2370,2370,2370,0
20241118,172400,165873495,2370,2370,2370,2370,0
20241118,172300,165873495,2370,2370,2370,2370,0
20241118,172200,165873495,2370,2370,2370,2370,0
20241118,172100,165873495,2370,2370,2370,2370,0
20241118,172000,165873495,2370,2370,2370,2370,0
20241118,171900,165873495,2370,2370,2370,2370,0
20241118,171800,165873495,2370,2370,2370,2370,0
20241118,171700,165873495,2370,2370,2370,2370,0
20241118,171600,165873495,2370,2370,2370,2370,0
20241118,171500,165873495,2370,2370,2370,2370,0
20241118,171400,165873495,2370,2370,2370,2370,0
20241118,171300,165873495,2370,2370,2370,2370,0
20241118,171200,165873495,2370,2370,2370,2370,0
20241118,171100,165873495,2370,2370,2370,2370,0
20241118,171000,165873495,2370,2370,2370,2370,0
20241118,170900,165873495,2370,2370,2370,2370,0
20241118,170800,165873495,2370,2370,2370,2370,0
20241118,170700,165873495,2370,2370,2370,2370,0
20241118,170600,165873495,2370,2370,2370,2370,0
20241118,170500,165873495,2370,2370,2370,2370,0
20241118,170400,165873495,2370,2370,2370,2370,0
20241118,170300,165873495,2370,2370,2370,2370,0
20241118,170200,165873495,2370,2370,2370,2370,0
20241118,170100,165873495,2370,2370,2370,2370,0
20241118,170000,165873495,2370,2370,2370,2370,1502
20241118,165900,165873495,2370,2370,2370,2370,0
20241118,165800,165873495,2370,2370,2370,2370,0
20241118,165700,165873495,2370,2370,2370,2370,0
20241118,165600,165873495,2370,2370,2370,2370,0
20241118,165500,165873495,2370,2370,2370,2370,0
20241118,165400,165873495,2370,2370,2370,2370,0
20241118,165300,165873495,2370,2370,2370,2370,0
20241118,165200,165873495,2370,2370,2370,2370,0
20241118,165100,165873495,2370,2370,2370,2370,0
20241118,165000,165873495,2370,2370,2370,2370,0
20241118,164900,165873495,2370,2370,2370,2370,0
20241118,164800,165873495,2370,2370,2370,2370,0
20241118,164700,165873495,2370,2370,2370,2370,0
20241118,164600,165873495,2370,2370,2370,2370,0
20241118,164500,165873495,2370,2370,2370,2370,0
20241118,164400,165873495,2370,2370,2370,2370,0
20241118,164300,165873495,2370,2370,2370,2370,0
20241118,164200,165873495,2370,2370,2370,2370,0
20241118,164100,165873495,2370,2370,2370,2370,0
20241118,164000,165873495,2370,2370,2370,2370,0
20241118,163900,165873495,2370,2370,2370,2370,0
20241118,163800,165873495,2370,2370,2370,2370,0
20241118,163700,165873495,2370,2370,2370,2370,0
20241118,163600,165873495,2370,2370,2370,2370,0
20241118,163500,165873495,2370,2370,2370,2370,0
20241118,163400,165873495,2370,2370,2370,2370,0
20241118,163300,165873495,2370,2370,2370,2370,0
20241118,163200,165873495,2370,2370,2370,2370,0
20241118,163100,165873495,2370,2370,2370,2370,0
20241118,163000,165873495,2370,2370,2370,2370,1502
20241118,162900,165873495,2370,2370,2370,2370,0
20241118,162800,165873495,2370,2370,2370,2370,0
20241118,162700,165873495,2370,2370,2370,2370,0
20241118,162600,165873495,2370,2370,2370,2370,0
20241118,162500,165873495,2370,2370,2370,2370,0
20241118,162400,165873495,2370,2370,2370,2370,0
20241118,162300,165873495,2370,2370,2370,2370,0
20241118,162200,165873495,2370,2370,2370,2370,0
20241118,162100,165873495,2370,2370,2370,2370,0
20241118,162000,165873495,2370,2370,2370,2370,0
20241118,161900,165873495,2370,2370,2370,2370,0
20241118,161800,165873495,2370,2370,2370,2370,0
20241118,161700,165873495,2370,2370,2370,2370,0
20241118,161600,165873495,2370,2370,2370,2370,0
20241118,161500,165873495,2370,2370,2370,2370,0
20241118,161400,165873495,2370,2370,2370,2370,0
20241118,161300,165873495,2370,2370,2370,2370,0
20241118,161200,165873495,2370,2370,2370,2370,0
20241118,161100,165873495,2370,2370,2370,2370,0
20241118,161000,165873495,2370,2370,2370,2370,0
20241118,160900,165873495,2370,2370,2370,2370,0
20241118,160800,165873495,2370,2370,2370,2370,0
20241118,160700,165873495,2370,2370,2370,2370,0
20241118,160600,165873495,2370,2370,2370,2370,0
20241118,160500,165873495,2370,2370,2370,2370,0
20241118,160400,165873495,2370,2370,2370,2370,0
20241118,160300,165873495,2370,2370,2370,2370,0
20241118,160200,165873495,2370,2370,2370,2370,0
20241118,160100,165873495,2370,2370,2370,2370,0
20241118,160000,165873495,2370,2370,2370,2370,1502
20241118,155900,165873495,2370,2370,2370,2370,0
20241118,155800,165873495,2370,2370,2370,2370,0
20241118,155700,165873495,2370,2370,2370,2370,0
20241118,155600,165873495,2370,2370,2370,2370,0
20241118,155500,165873495,2370,2370,2370,2370,0
20241118,155400,165873495,2370,2370,2370,2370,0
20241118,155300,165873495,2370,2370,2370,2370,0
20241118,155200,165873495,2370,2370,2370,2370,0
20241118,155100,165873495,2370,2370,2370,2370,0
20241118,155000,165873495,2370,2370,2370,2370,0
20241118,154900,165873495,2370,2370,2370,2370,0
20241118,154800,165873495,2370,2370,2370,2370,0
20241118,154700,165873495,2370,2370,2370,2370,0
20241118,154600,165873495,2370,2370,2370,2370,0
20241118,154500,165873495,2370,2370,2370,2370,0
20241118,154400,165873495,2370,2370,2370,2370,0
20241118,154300,165873495,2370,2370,2370,2370,0
20241118,154200,165873495,2370,2370,2370,2370,0
20241118,154100,165873495,2370,2370,2370,2370,0
20241118,154000,165873495,2370,2370,2370,2370,0
20241118,153900,165873495,2370,2370,2370,2370,0
20241118,153800,165873495,2370,2370,2370,2370,0
20241118,153700,165873495,2370,2370,2370,2370,0
20241118,153600,165873495,2370,2370,2370,2370,0
20241118,153500,165873495,2370,2370,2370,2370,0
20241118,153400,165873495,2370,2370,2370,2370,0
20241118,153300,165873495,2370,2370,2370,2370,0
20241118,153200,165873495,2370,2370,2370,2370,0
20241118,153100,165873495,2370,2370,2370,2370,0
20241118,153000,165873495,2370,2370,2370,2370,3004
20241118,152900,162313755,2370,2370,2370,2370,0
20241118,152800,162313755,2370,2370,2370,2370,0
20241118,152700,162313755,2370,2370,2370,2370,0
20241118,152600,162313755,2370,2370,2370,2370,0
20241118,152500,162313755,2370,2370,2370,2370,0
20241118,152400,162313755,2370,2370,2370,2370,0
20241118,152300,162313755,2370,2370,2370,2370,0
20241118,152200,162313755,2370,2370,2370,2370,0
20241118,152100,162313755,2370,2370,2370,2370,0
20241118,152000,162313755,2370,2370,2370,2370,0
20241118,151900,162313755,2370,2370,2370,2370,11
20241118,151800,162287685,2360,2360,2370,2360,467
20241118,151700,161185455,2370,2370,2370,2370,2
20241118,151600,161180715,2370,2370,2370,2370,0
20241118,151500,161180715,2370,2370,2370,2365,18
20241118,151400,161138115,2365,2365,2365,2365,1
20241118,151300,161135750,2375,2375,2375,2375,0
20241118,151200,161135750,2375,2375,2375,2375,0
20241118,151100,161135750,2375,2375,2375,2375,0
20241118,151000,161135750,2375,2375,2375,2375,0
20241118,150900,161135750,2375,2375,2375,2375,29
20241118,150800,161066875,2375,2375,2375,2375,0
20241118,150700,161066875,2375,2375,2375,2375,1
20241118,150600,161064500,2370,2370,2370,2370,0
20241118,150500,161064500,2370,2370,2370,2370,0
20241118,150400,161064500,2370,2370,2370,2370,0
20241118,150300,161064500,2370,2370,2370,2370,0
20241118,150200,161064500,2370,2370,2370,2370,0
20241118,150100,161064500,2370,2370,2370,2370,0
20241118,150000,161064500,2370,2370,2370,2370,0
20241118,145900,161064500,2370,2370,2370,2370,0
20241118,145800,161064500,2370,2370,2370,2370,0
20241118,145700,161064500,2370,2370,2370,2370,0
20241118,145600,161064500,2370,2370,2370,2370,0
20241118,145500,161064500,2370,2370,2370,2370,0
20241118,145400,161064500,2370,2370,2370,2370,0
20241118,145300,161064500,2370,2370,2370,2370,0
20241118,145200,161064500,2370,2370,2370,2370,0
20241118,145100,161064500,2370,2370,2370,2370,0
20241118,145000,161064500,2370,2370,2370,2370,0
20241118,144900,161064500,2370,2370,2370,2370,0
20241118,144800,161064500,2370,2370,2370,2370,0
20241118,144700,161064500,2370,2370,2370,2370,0
20241118,144600,161064500,2370,2370,2370,2370,0
20241118,144500,161064500,2370,2370,2370,2370,0
20241118,144400,161064500,2370,2370,2370,2370,0
20241118,144300,161064500,2370,2370,2370,2370,0
20241118,144200,161064500,2370,2370,2370,2370,0
20241118,144100,161064500,2370,2370,2370,2370,0
20241118,144000,161064500,2370,2370,2370,2370,0
20241118,143900,161064500,2370,2370,2370,2370,0
20241118,143800,161064500,2370,2370,2370,2370,0
20241118,143700,161064500,2370,2370,2370,2370,0
20241118,143600,161064500,2370,2370,2370,2370,2
20241118,143500,161059760,2370,2370,2370,2370,0
20241118,143400,161059760,2370,2370,2370,2370,0
20241118,143300,161059760,2370,2370,2370,2370,0
20241118,143200,161059760,2370,2370,2370,2370,0
20241118,143100,161059760,2370,2370,2370,2370,0
20241118,143000,161059760,2370,2370,2370,2370,0
20241118,142900,161059760,2370,2370,2370,2370,0
20241118,142800,161059760,2370,2370,2370,2370,0
20241118,142700,161059760,2370,2370,2370,2370,0
20241118,142600,161059760,2370,2370,2370,2360,21
20241118,142500,161010100,2360,2360,2360,2360,12
20241118,142400,160981780,2365,2365,2365,2365,0
20241118,142300,160981780,2365,2365,2365,2365,0
20241118,142200,160981780,2365,2365,2365,2365,0
20241118,142100,160981780,2365,2365,2365,2365,0
20241118,142000,160981780,2365,2365,2365,2365,5
20241118,141900,160969955,2350,2355,2355,2350,666
20241118,141800,159402280,2355,2355,2355,2355,0
20241118,141700,159402280,2355,2355,2355,2355,0
20241118,141600,159402280,2355,2360,2360,2355,1560
20241118,141500,155728435,2375,2375,2375,2375,0
20241118,141400,155728435,2375,2375,2375,2375,0
20241118,141300,155728435,2375,2375,2375,2375,0
20241118,141200,155728435,2375,2375,2375,2375,0
20241118,141100,155728435,2375,2360,2375,2360,2
20241118,141000,155723700,2375,2375,2375,2375,0
20241118,140900,155723700,2375,2375,2375,2375,0
20241118,140800,155723700,2375,2375,2375,2375,0
20241118,140700,155723700,2375,2375,2375,2375,0
20241118,140600,155723700,2375,2375,2375,2375,0
20241118,140500,155723700,2375,2375,2375,2375,0
20241118,140400,155723700,2375,2375,2375,2375,0
20241118,140300,155723700,2375,2375,2375,2375,0
20241118,140200,155723700,2375,2375,2375,2375,0
20241118,140100,155723700,2375,2375,2375,2375,0
20241118,140000,155723700,2375,2375,2375,2375,0
20241118,135900,155723700,2375,2375,2375,2375,0
20241118,135800,155723700,2375,2375,2375,2375,0
20241118,135700,155723700,2375,2375,2375,2375,30
20241118,135600,155652450,2380,2380,2380,2380,0
20241118,135500,155652450,2380,2380,2380,2380,0
20241118,135400,155652450,2380,2380,2380,2380,0
20241118,135300,155652450,2380,2380,2380,2380,0
20241118,135200,155652450,2380,2380,2380,2380,0
20241118,135100,155652450,2380,2380,2380,2380,0
20241118,135000,155652450,2380,2380,2380,2380,0
20241118,134900,155652450,2380,2380,2380,2380,0
20241118,134800,155652450,2380,2380,2380,2380,1
20241118,134700,155650070,2360,2360,2360,2360,0
20241118,134600,155650070,2360,2380,2380,2360,6
20241118,134500,155635810,2360,2360,2360,2360,1
20241118,134400,155633450,2380,2380,2380,2380,0
20241118,134300,155633450,2380,2375,2380,2375,11
20241118,134200,155607275,2360,2360,2360,2360,13
20241118,134100,155576595,2380,2380,2380,2380,0
20241118,134000,155576595,2380,2380,2380,2380,0
20241118,133900,155576595,2380,2380,2380,2380,0
20241118,133800,155576595,2380,2380,2380,2380,0
20241118,133700,155576595,2380,2380,2380,2380,0
20241118,133600,155576595,2380,2380,2380,2380,0
20241118,133500,155576595,2380,2380,2380,2380,0
20241118,133400,155576595,2380,2380,2380,2380,0
20241118,133300,155576595,2380,2380,2380,2380,0
20241118,133200,155576595,2380,2380,2380,2380,0
20241118,133100,155576595,2380,2380,2380,2380,0
20241118,133000,155576595,2380,2365,2380,2360,14
20241118,132900,155543475,2380,2380,2380,2380,0
20241118,132800,155543475,2380,2380,2380,2380,0
20241118,132700,155543475,2380,2380,2380,2380,0
20241118,132600,155543475,2380,2380,2380,2380,0
20241118,132500,155543475,2380,2380,2380,2380,0
20241118,132400,155543475,2380,2380,2380,2380,0
20241118,132300,155543475,2380,2380,2380,2380,0
20241118,132200,155543475,2380,2380,2380,2380,3
20241118,132100,155536335,2360,2365,2365,2360,1510
20241118,132000,151972480,2370,2370,2370,2370,11
20241118,131900,151946410,2370,2370,2370,2370,1
20241118,131800,151944040,2385,2385,2385,2385,0
20241118,131700,151944040,2385,2370,2385,2370,15
20241118,131600,151908445,2385,2385,2385,2385,3
20241118,131500,151901290,2365,2365,2365,2365,0
20241118,131400,151901290,2365,2365,2365,2365,0
20241118,131300,151901290,2365,2365,2365,2365,0
20241118,131200,151901290,2365,2365,2365,2365,0
20241118,131100,151901290,2365,2380,2380,2365,1045
20241118,131000,149429730,2370,2370,2370,2370,0
20241118,130900,149429730,2370,2370,2370,2370,448
20241118,130800,148367970,2380,2380,2380,2380,0
20241118,130700,148367970,2380,2380,2380,2380,0
20241118,130600,148367970,2380,2380,2380,2380,0
20241118,130500,148367970,2380,2380,2380,2380,0
20241118,130400,148367970,2380,2380,2380,2380,300
20241118,130300,147653970,2380,2380,2380,2380,1
20241118,130200,147651590,2380,2380,2380,2380,0
20241118,130100,147651590,2380,2380,2380,2380,0
20241118,130000,147651590,2380,2380,2380,2380,0
20241118,125900,147651590,2380,2375,2380,2375,3
20241118,125800,147644460,2370,2370,2370,2370,0
20241118,125700,147644460,2370,2370,2370,2370,0
20241118,125600,147644460,2370,2370,2370,2370,0
20241118,125500,147644460,2370,2375,2375,2370,174
20241118,125400,147232065,2385,2385,2385,2385,0
20241118,125300,147232065,2385,2385,2385,2385,0
20241118,125200,147232065,2385,2385,2385,2385,0
20241118,125100,147232065,2385,2385,2385,2385,0
20241118,125000,147232065,2385,2385,2385,2385,0
20241118,124900,147232065,2385,2385,2385,2385,0
20241118,124800,147232065,2385,2385,2385,2385,0
20241118,124700,147232065,2385,2385,2385,2385,0
20241118,124600,147232065,2385,2385,2385,2385,0
20241118,124500,147232065,2385,2385,2385,2385,0
20241118,124400,147232065,2385,2380,2385,2380,25
20241118,124300,147172540,2375,2375,2375,2375,0
20241118,124200,147172540,2375,2375,2375,2375,0
20241118,124100,147172540,2375,2375,2375,2375,0
20241118,124000,147172540,2375,2375,2375,2375,1
20241118,123900,147170165,2375,2375,2375,2375,54
20241118,123800,147041915,2385,2385,2385,2385,1
20241118,123700,147039530,2380,2375,2380,2375,12
20241118,123600,147011025,2375,2375,2375,2375,0
20241118,123500,147011025,2375,2375,2375,2375,119
20241118,123400,146728400,2390,2390,2390,2390,0
20241118,123300,146728400,2390,2390,2390,2390,0
20241118,123200,146728400,2390,2390,2390,2390,0
20241118,123100,146728400,2390,2390,2390,2390,0
20241118,123000,146728400,2390,2375,2390,2375,77
20241118,122900,146545035,2385,2385,2385,2385,0
20241118,122800,146545035,2385,2385,2385,2385,10
20241118,122700,146521185,2385,2385,2385,2385,0
20241118,122600,146521185,2385,2385,2385,2385,6
20241118,122500,146506875,2385,2385,2385,2385,0
20241118,122400,146506875,2385,2385,2385,2385,0
20241118,122300,146506875,2385,2385,2385,2385,294
20241118,122200,145805685,2385,2385,2385,2385,0
20241118,122100,145805685,2385,2385,2385,2385,0
20241118,122000,145805685,2385,2385,2385,2385,0
20241118,121900,145805685,2385,2385,2385,2385,0
20241118,121800,145805685,2385,2385,2385,2385,0
20241118,121700,145805685,2385,2385,2385,2385,0
20241118,121600,145805685,2385,2385,2385,2385,0
20241118,121500,145805685,2385,2385,2385,2385,0
20241118,121400,145805685,2385,2385,2385,2385,6
20241118,121300,145791375,2375,2375,2375,2375,0
20241118,121200,145791375,2375,2375,2375,2375,71
20241118,121100,145622750,2390,2390,2390,2390,0
20241118,121000,145622750,2390,2390,2390,2390,0
20241118,120900,145622750,2390,2390,2390,2390,0
20241118,120800,145622750,2390,2390,2390,2390,0
20241118,120700,145622750,2390,2390,2390,2390,0
20241118,120600,145622750,2390,2390,2390,2390,0
20241118,120500,145622750,2390,2390,2390,2390,0
20241118,120400,145622750,2390,2390,2390,2390,0
20241118,120300,145622750,2390,2390,2390,2390,0
20241118,120200,145622750,2390,2390,2390,2390,0
20241118,120100,145622750,2390,2390,2390,2390,20
20241118,120000,145574950,2390,2390,2390,2390,209
20241118,115900,145075440,2390,2390,2390,2390,0
20241118,115800,145075440,2390,2390,2390,2390,1
20241118,115700,145073050,2385,2385,2385,2385,88
20241118,115600,144863170,2385,2385,2385,2385,0
20241118,115500,144863170,2385,2385,2385,2385,0
20241118,115400,144863170,2385,2385,2385,2385,0
20241118,115300,144863170,2385,2385,2385,2385,0
20241118,115200,144863170,2385,2385,2385,2385,0
20241118,115100,144863170,2385,2385,2385,2385,0
20241118,115000,144863170,2385,2385,2385,2385,13
20241118,114900,144832165,2380,2380,2380,2380,0
20241118,114800,144832165,2380,2380,2380,2380,0
20241118,114700,144832165,2380,2380,2380,2380,0
20241118,114600,144832165,2380,2380,2380,2380,0
20241118,114500,144832165,2380,2380,2380,2380,0
20241118,114400,144832165,2380,2380,2380,2380,0
20241118,114300,144832165,2380,2380,2380,2380,0
20241118,114200,144832165,2380,2380,2380,2380,0
20241118,114100,144832165,2380,2380,2380,2380,321
20241118,114000,144068185,2380,2380,2380,2380,0
20241118,113900,144068185,2380,2380,2380,2380,0
20241118,113800,144068185,2380,2380,2380,2380,1
20241118,113700,144065805,2390,2390,2390,2390,0
20241118,113600,144065805,2390,2390,2390,2390,0
20241118,113500,144065805,2390,2390,2390,2390,0
20241118,113400,144065805,2390,2390,2390,2390,0
20241118,113300,144065805,2390,2390,2390,2390,0
20241118,113200,144065805,2390,2390,2390,2390,0
20241118,113100,144065805,2390,2390,2390,2390,0
20241118,113000,144065805,2390,2390,2390,2390,0
20241118,112900,144065805,2390,2390,2390,2390,0
20241118,112800,144065805,2390,2390,2390,2390,0
20241118,112700,144065805,2390,2390,2390,2390,0
20241118,112600,144065805,2390,2390,2390,2390,0
20241118,112500,144065805,2390,2390,2390,2390,0
20241118,112400,144065805,2390,2390,2390,2390,0
20241118,112300,144065805,2390,2390,2390,2390,0
20241118,112200,144065805,2390,2390,2390,2390,0
20241118,112100,144065805,2390,2390,2390,2390,0
20241118,112000,144065805,2390,2390,2390,2390,0
20241118,111900,144065805,2390,2390,2390,2390,0
20241118,111800,144065805,2390,2390,2390,2390,0
20241118,111700,144065805,2390,2390,2390,2390,0
20241118,111600,144065805,2390,2390,2390,2390,0
20241118,111500,144065805,2390,2385,2390,2385,147
20241118,111400,143715205,2380,2380,2380,2380,0
20241118,111300,143715205,2380,2380,2380,2380,0
20241118,111200,143715205,2380,2380,2380,2380,0
20241118,111100,143715205,2380,2380,2380,2380,0
20241118,111000,143715205,2380,2380,2380,2380,0
20241118,110900,143715205,2380,2380,2380,2380,0
20241118,110800,143715205,2380,2380,2380,2380,0
20241118,110700,143715205,2380,2380,2380,2380,0
20241118,110600,143715205,2380,2380,2380,2380,411
20241118,110500,142737025,2375,2375,2375,2375,0
20241118,110400,142737025,2375,2375,2375,2375,10
20241118,110300,142713275,2375,2375,2375,2375,0
20241118,110200,142713275,2375,2375,2375,2375,0
20241118,110100,142713275,2375,2375,2375,2375,0
20241118,110000,142713275,2375,2375,2375,2375,1
20241118,105900,142710900,2385,2385,2385,2385,0
20241118,105800,142710900,2385,2385,2385,2385,0
20241118,105700,142710900,2385,2385,2385,2385,0
20241118,105600,142710900,2385,2385,2385,2385,335
20241118,105500,141911925,2380,2380,2380,2380,937
20241118,105400,139681865,2385,2385,2385,2385,0
20241118,105300,139681865,2385,2385,2385,2385,0
20241118,105200,139681865,2385,2385,2385,2385,0
20241118,105100,139681865,2385,2385,2385,2385,1479
20241118,105000,136154450,2385,2385,2385,2385,0
20241118,104900,136154450,2385,2385,2385,2385,0
20241118,104800,136154450,2385,2385,2385,2385,0
20241118,104700,136154450,2385,2385,2385,2385,3
20241118,104600,136147295,2390,2390,2390,2390,0
20241118,104500,136147295,2390,2390,2390,2390,0
20241118,104400,136147295,2390,2390,2390,2390,0
20241118,104300,136147295,2390,2390,2390,2390,0
20241118,104200,136147295,2390,2390,2390,2390,0
20241118,104100,136147295,2390,2390,2390,2390,242
20241118,104000,135568915,2395,2390,2395,2390,420
20241118,103900,134563760,2380,2380,2380,2380,70
20241118,103800,134397160,2380,2380,2380,2380,242
20241118,103700,133821200,2390,2390,2390,2390,0
20241118,103600,133821200,2390,2390,2390,2390,0
20241118,103500,133821200,2390,2390,2390,2390,1
20241118,103400,133818810,2380,2380,2380,2380,0
20241118,103300,133818810,2380,2380,2380,2380,0
20241118,103200,133818810,2380,2380,2380,2380,0
20241118,103100,133818810,2380,2380,2380,2380,60
20241118,103000,133676010,2385,2385,2385,2385,0
20241118,102900,133676010,2385,2385,2385,2385,0
20241118,102800,133676010,2385,2385,2385,2385,0
20241118,102700,133676010,2385,2385,2385,2385,42
20241118,102600,133575840,2395,2395,2395,2395,0
20241118,102500,133575840,2395,2395,2395,2395,0
20241118,102400,133575840,2395,2395,2395,2395,100
20241118,102300,133336340,2395,2395,2395,2395,0
20241118,102200,133336340,2395,2395,2395,2395,1141
20241118,102100,130603645,2400,2380,2400,2375,12925
20241118,102000,99756400,2380,2380,2380,2380,0
20241118,101900,99756400,2380,2380,2380,2380,3
20241118,101800,99749260,2375,2375,2375,2375,16
20241118,101700,99711260,2380,2380,2380,2380,3
20241118,101600,99704120,2375,2375,2380,2375,344
20241118,101500,98887105,2380,2375,2380,2375,16
20241118,101400,98849090,2380,2380,2380,2380,0
20241118,101300,98849090,2380,2380,2380,2380,0
20241118,101200,98849090,2380,2380,2380,2380,0
20241118,101100,98849090,2380,2380,2380,2380,0
20241118,101000,98849090,2380,2380,2380,2380,1
20241118,100900,98846710,2380,2380,2380,2380,0
20241118,100800,98846710,2380,2380,2380,2380,100
20241118,100700,98608710,2380,2375,2380,2375,266
20241118,100600,97976905,2375,2375,2375,2375,2003
20241118,100500,93219780,2375,2375,2375,2375,0
20241118,100400,93219780,2375,2375,2375,2375,4
20241118,100300,93210280,2375,2375,2375,2375,1
20241118,100200,93207905,2370,2370,2370,2365,258
20241118,100100,92596945,2370,2375,2375,2370,9
20241118,100000,92575605,2375,2375,2375,2375,50
20241118,095900,92456855,2375,2375,2375,2375,0
20241118,095800,92456855,2375,2375,2375,2375,50
20241118,095700,92338105,2375,2375,2375,2375,0
20241118,095600,92338105,2375,2375,2375,2375,0
20241118,095500,92338105,2375,2375,2375,2375,0
20241118,095400,92338105,2375,2375,2375,2375,0
20241118,095300,92338105,2375,2375,2375,2375,0
20241118,095200,92338105,2375,2375,2375,2375,778
20241118,095100,90490355,2375,2375,2375,2375,944
20241118,095000,88248355,2375,2375,2375,2375,0
20241118,094900,88248355,2375,2375,2375,2375,100
20241118,094800,88010855,2375,2370,2375,2370,688
20241118,094700,86380240,2370,2370,2370,2370,1
20241118,094600,86377870,2370,2370,2370,2370,101
20241118,094500,86138500,2375,2375,2375,2365,8
20241118,094400,86119520,2375,2375,2375,2375,0
20241118,094300,86119520,2375,2375,2375,2375,12
20241118,094200,86091020,2375,2370,2375,2370,861
20241118,094100,84050435,2370,2370,2370,2370,142
20241118,094000,83713895,2375,2375,2375,2375,101
20241118,093900,83474020,2375,2375,2375,2375,0
20241118,093800,83474020,2375,2375,2375,2375,100
20241118,093700,83236520,2375,2375,2375,2375,0
20241118,093600,83236520,2375,2375,2375,2375,0
20241118,093500,83236520,2375,2375,2375,2375,0
20241118,093400,83236520,2375,2375,2375,2375,0
20241118,093300,83236520,2375,2375,2375,2375,10
20241118,093200,83212770,2375,2375,2375,2375,0
20241118,093100,83212770,2375,2375,2375,2375,5
20241118,093000,83200895,2375,2375,2375,2375,3
20241118,092900,83193770,2375,2375,2375,2375,0
20241118,092800,83193770,2375,2375,2375,2375,0
20241118,092700,83193770,2375,2355,2375,2355,14639
20241118,092600,48709280,2355,2355,2355,2345,3359
20241118,092500,40822005,2350,2350,2355,2350,3218
20241118,092400,33247805,2350,2350,2350,2350,0
20241118,092300,33247805,2350,2350,2350,2350,5
20241118,092200,33236055,2355,2355,2355,2355,0
20241118,092100,33236055,2355,2355,2355,2355,0
20241118,092000,33236055,2355,2355,2355,2355,0
20241118,091900,33236055,2355,2355,2355,2355,68
20241118,091800,33075915,2355,2355,2355,2355,12
20241118,091700,33047655,2355,2355,2355,2355,0
20241118,091600,33047655,2355,2355,2355,2355,0
20241118,091500,33047655,2355,2330,2355,2330,4
20241118,091400,33038260,2345,2355,2355,2345,200
20241118,091300,32568490,2355,2355,2355,2355,0
20241118,091200,32568490,2355,2355,2355,2355,3
20241118,091100,32561425,2350,2345,2350,2345,3796
20241118,091000,23659080,2345,2345,2345,2345,2362
20241118,090900,18120190,2345,2345,2345,2345,0
20241118,090800,18120190,2345,2345,2345,2345,50
20241118,090700,18002940,2345,2345,2345,2345,0
20241118,090600,18002940,2345,2345,2345,2345,76
20241118,090500,17824720,2345,2345,2345,2345,0
20241118,090400,17824720,2345,2345,2345,2345,80
20241118,090300,17637120,2345,2345,2345,2325,78
20241118,090200,17455110,2325,2325,2325,2325,45
20241118,090100,17350485,2325,2330,2330,2325,899
20241118,090000,15257560,2330,2335,2345,2330,6522
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193000 165873495 2370 2370 2370 2370 1502
3 20241118 192900 165873495 2370 2370 2370 2370 0
4 20241118 192800 165873495 2370 2370 2370 2370 0
5 20241118 192700 165873495 2370 2370 2370 2370 0
6 20241118 192600 165873495 2370 2370 2370 2370 0
7 20241118 192500 165873495 2370 2370 2370 2370 0
8 20241118 192400 165873495 2370 2370 2370 2370 0
9 20241118 192300 165873495 2370 2370 2370 2370 0
10 20241118 192200 165873495 2370 2370 2370 2370 0
11 20241118 192100 165873495 2370 2370 2370 2370 0
12 20241118 192000 165873495 2370 2370 2370 2370 0
13 20241118 191900 165873495 2370 2370 2370 2370 0
14 20241118 191800 165873495 2370 2370 2370 2370 0
15 20241118 191700 165873495 2370 2370 2370 2370 0
16 20241118 191600 165873495 2370 2370 2370 2370 0
17 20241118 191500 165873495 2370 2370 2370 2370 0
18 20241118 191400 165873495 2370 2370 2370 2370 0
19 20241118 191300 165873495 2370 2370 2370 2370 0
20 20241118 191200 165873495 2370 2370 2370 2370 0
21 20241118 191100 165873495 2370 2370 2370 2370 0
22 20241118 191000 165873495 2370 2370 2370 2370 0
23 20241118 190900 165873495 2370 2370 2370 2370 0
24 20241118 190800 165873495 2370 2370 2370 2370 0
25 20241118 190700 165873495 2370 2370 2370 2370 0
26 20241118 190600 165873495 2370 2370 2370 2370 0
27 20241118 190500 165873495 2370 2370 2370 2370 0
28 20241118 190400 165873495 2370 2370 2370 2370 0
29 20241118 190300 165873495 2370 2370 2370 2370 0
30 20241118 190200 165873495 2370 2370 2370 2370 0
31 20241118 190100 165873495 2370 2370 2370 2370 0
32 20241118 190000 165873495 2370 2370 2370 2370 1502
33 20241118 185900 165873495 2370 2370 2370 2370 0
34 20241118 185800 165873495 2370 2370 2370 2370 0
35 20241118 185700 165873495 2370 2370 2370 2370 0
36 20241118 185600 165873495 2370 2370 2370 2370 0
37 20241118 185500 165873495 2370 2370 2370 2370 0
38 20241118 185400 165873495 2370 2370 2370 2370 0
39 20241118 185300 165873495 2370 2370 2370 2370 0
40 20241118 185200 165873495 2370 2370 2370 2370 0
41 20241118 185100 165873495 2370 2370 2370 2370 0
42 20241118 185000 165873495 2370 2370 2370 2370 0
43 20241118 184900 165873495 2370 2370 2370 2370 0
44 20241118 184800 165873495 2370 2370 2370 2370 0
45 20241118 184700 165873495 2370 2370 2370 2370 0
46 20241118 184600 165873495 2370 2370 2370 2370 0
47 20241118 184500 165873495 2370 2370 2370 2370 0
48 20241118 184400 165873495 2370 2370 2370 2370 0
49 20241118 184300 165873495 2370 2370 2370 2370 0
50 20241118 184200 165873495 2370 2370 2370 2370 0
51 20241118 184100 165873495 2370 2370 2370 2370 0
52 20241118 184000 165873495 2370 2370 2370 2370 0
53 20241118 183900 165873495 2370 2370 2370 2370 0
54 20241118 183800 165873495 2370 2370 2370 2370 0
55 20241118 183700 165873495 2370 2370 2370 2370 0
56 20241118 183600 165873495 2370 2370 2370 2370 0
57 20241118 183500 165873495 2370 2370 2370 2370 0
58 20241118 183400 165873495 2370 2370 2370 2370 0
59 20241118 183300 165873495 2370 2370 2370 2370 0
60 20241118 183200 165873495 2370 2370 2370 2370 0
61 20241118 183100 165873495 2370 2370 2370 2370 0
62 20241118 183000 165873495 2370 2370 2370 2370 1502
63 20241118 182900 165873495 2370 2370 2370 2370 0
64 20241118 182800 165873495 2370 2370 2370 2370 0
65 20241118 182700 165873495 2370 2370 2370 2370 0
66 20241118 182600 165873495 2370 2370 2370 2370 0
67 20241118 182500 165873495 2370 2370 2370 2370 0
68 20241118 182400 165873495 2370 2370 2370 2370 0
69 20241118 182300 165873495 2370 2370 2370 2370 0
70 20241118 182200 165873495 2370 2370 2370 2370 0
71 20241118 182100 165873495 2370 2370 2370 2370 0
72 20241118 182000 165873495 2370 2370 2370 2370 0
73 20241118 181900 165873495 2370 2370 2370 2370 0
74 20241118 181800 165873495 2370 2370 2370 2370 0
75 20241118 181700 165873495 2370 2370 2370 2370 0
76 20241118 181600 165873495 2370 2370 2370 2370 0
77 20241118 181500 165873495 2370 2370 2370 2370 0
78 20241118 181400 165873495 2370 2370 2370 2370 0
79 20241118 181300 165873495 2370 2370 2370 2370 0
80 20241118 181200 165873495 2370 2370 2370 2370 0
81 20241118 181100 165873495 2370 2370 2370 2370 0
82 20241118 181000 165873495 2370 2370 2370 2370 0
83 20241118 180900 165873495 2370 2370 2370 2370 0
84 20241118 180800 165873495 2370 2370 2370 2370 0
85 20241118 180700 165873495 2370 2370 2370 2370 0
86 20241118 180600 165873495 2370 2370 2370 2370 0
87 20241118 180500 165873495 2370 2370 2370 2370 0
88 20241118 180400 165873495 2370 2370 2370 2370 0
89 20241118 180300 165873495 2370 2370 2370 2370 0
90 20241118 180200 165873495 2370 2370 2370 2370 0
91 20241118 180100 165873495 2370 2370 2370 2370 0
92 20241118 180000 165873495 2370 2370 2370 2370 1502
93 20241118 175900 165873495 2370 2370 2370 2370 0
94 20241118 175800 165873495 2370 2370 2370 2370 0
95 20241118 175700 165873495 2370 2370 2370 2370 0
96 20241118 175600 165873495 2370 2370 2370 2370 0
97 20241118 175500 165873495 2370 2370 2370 2370 0
98 20241118 175400 165873495 2370 2370 2370 2370 0
99 20241118 175300 165873495 2370 2370 2370 2370 0
100 20241118 175200 165873495 2370 2370 2370 2370 0
101 20241118 175100 165873495 2370 2370 2370 2370 0
102 20241118 175000 165873495 2370 2370 2370 2370 0
103 20241118 174900 165873495 2370 2370 2370 2370 0
104 20241118 174800 165873495 2370 2370 2370 2370 0
105 20241118 174700 165873495 2370 2370 2370 2370 0
106 20241118 174600 165873495 2370 2370 2370 2370 0
107 20241118 174500 165873495 2370 2370 2370 2370 0
108 20241118 174400 165873495 2370 2370 2370 2370 0
109 20241118 174300 165873495 2370 2370 2370 2370 0
110 20241118 174200 165873495 2370 2370 2370 2370 0
111 20241118 174100 165873495 2370 2370 2370 2370 0
112 20241118 174000 165873495 2370 2370 2370 2370 0
113 20241118 173900 165873495 2370 2370 2370 2370 0
114 20241118 173800 165873495 2370 2370 2370 2370 0
115 20241118 173700 165873495 2370 2370 2370 2370 0
116 20241118 173600 165873495 2370 2370 2370 2370 0
117 20241118 173500 165873495 2370 2370 2370 2370 0
118 20241118 173400 165873495 2370 2370 2370 2370 0
119 20241118 173300 165873495 2370 2370 2370 2370 0
120 20241118 173200 165873495 2370 2370 2370 2370 0
121 20241118 173100 165873495 2370 2370 2370 2370 0
122 20241118 173000 165873495 2370 2370 2370 2370 1502
123 20241118 172900 165873495 2370 2370 2370 2370 0
124 20241118 172800 165873495 2370 2370 2370 2370 0
125 20241118 172700 165873495 2370 2370 2370 2370 0
126 20241118 172600 165873495 2370 2370 2370 2370 0
127 20241118 172500 165873495 2370 2370 2370 2370 0
128 20241118 172400 165873495 2370 2370 2370 2370 0
129 20241118 172300 165873495 2370 2370 2370 2370 0
130 20241118 172200 165873495 2370 2370 2370 2370 0
131 20241118 172100 165873495 2370 2370 2370 2370 0
132 20241118 172000 165873495 2370 2370 2370 2370 0
133 20241118 171900 165873495 2370 2370 2370 2370 0
134 20241118 171800 165873495 2370 2370 2370 2370 0
135 20241118 171700 165873495 2370 2370 2370 2370 0
136 20241118 171600 165873495 2370 2370 2370 2370 0
137 20241118 171500 165873495 2370 2370 2370 2370 0
138 20241118 171400 165873495 2370 2370 2370 2370 0
139 20241118 171300 165873495 2370 2370 2370 2370 0
140 20241118 171200 165873495 2370 2370 2370 2370 0
141 20241118 171100 165873495 2370 2370 2370 2370 0
142 20241118 171000 165873495 2370 2370 2370 2370 0
143 20241118 170900 165873495 2370 2370 2370 2370 0
144 20241118 170800 165873495 2370 2370 2370 2370 0
145 20241118 170700 165873495 2370 2370 2370 2370 0
146 20241118 170600 165873495 2370 2370 2370 2370 0
147 20241118 170500 165873495 2370 2370 2370 2370 0
148 20241118 170400 165873495 2370 2370 2370 2370 0
149 20241118 170300 165873495 2370 2370 2370 2370 0
150 20241118 170200 165873495 2370 2370 2370 2370 0
151 20241118 170100 165873495 2370 2370 2370 2370 0
152 20241118 170000 165873495 2370 2370 2370 2370 1502
153 20241118 165900 165873495 2370 2370 2370 2370 0
154 20241118 165800 165873495 2370 2370 2370 2370 0
155 20241118 165700 165873495 2370 2370 2370 2370 0
156 20241118 165600 165873495 2370 2370 2370 2370 0
157 20241118 165500 165873495 2370 2370 2370 2370 0
158 20241118 165400 165873495 2370 2370 2370 2370 0
159 20241118 165300 165873495 2370 2370 2370 2370 0
160 20241118 165200 165873495 2370 2370 2370 2370 0
161 20241118 165100 165873495 2370 2370 2370 2370 0
162 20241118 165000 165873495 2370 2370 2370 2370 0
163 20241118 164900 165873495 2370 2370 2370 2370 0
164 20241118 164800 165873495 2370 2370 2370 2370 0
165 20241118 164700 165873495 2370 2370 2370 2370 0
166 20241118 164600 165873495 2370 2370 2370 2370 0
167 20241118 164500 165873495 2370 2370 2370 2370 0
168 20241118 164400 165873495 2370 2370 2370 2370 0
169 20241118 164300 165873495 2370 2370 2370 2370 0
170 20241118 164200 165873495 2370 2370 2370 2370 0
171 20241118 164100 165873495 2370 2370 2370 2370 0
172 20241118 164000 165873495 2370 2370 2370 2370 0
173 20241118 163900 165873495 2370 2370 2370 2370 0
174 20241118 163800 165873495 2370 2370 2370 2370 0
175 20241118 163700 165873495 2370 2370 2370 2370 0
176 20241118 163600 165873495 2370 2370 2370 2370 0
177 20241118 163500 165873495 2370 2370 2370 2370 0
178 20241118 163400 165873495 2370 2370 2370 2370 0
179 20241118 163300 165873495 2370 2370 2370 2370 0
180 20241118 163200 165873495 2370 2370 2370 2370 0
181 20241118 163100 165873495 2370 2370 2370 2370 0
182 20241118 163000 165873495 2370 2370 2370 2370 1502
183 20241118 162900 165873495 2370 2370 2370 2370 0
184 20241118 162800 165873495 2370 2370 2370 2370 0
185 20241118 162700 165873495 2370 2370 2370 2370 0
186 20241118 162600 165873495 2370 2370 2370 2370 0
187 20241118 162500 165873495 2370 2370 2370 2370 0
188 20241118 162400 165873495 2370 2370 2370 2370 0
189 20241118 162300 165873495 2370 2370 2370 2370 0
190 20241118 162200 165873495 2370 2370 2370 2370 0
191 20241118 162100 165873495 2370 2370 2370 2370 0
192 20241118 162000 165873495 2370 2370 2370 2370 0
193 20241118 161900 165873495 2370 2370 2370 2370 0
194 20241118 161800 165873495 2370 2370 2370 2370 0
195 20241118 161700 165873495 2370 2370 2370 2370 0
196 20241118 161600 165873495 2370 2370 2370 2370 0
197 20241118 161500 165873495 2370 2370 2370 2370 0
198 20241118 161400 165873495 2370 2370 2370 2370 0
199 20241118 161300 165873495 2370 2370 2370 2370 0
200 20241118 161200 165873495 2370 2370 2370 2370 0
201 20241118 161100 165873495 2370 2370 2370 2370 0
202 20241118 161000 165873495 2370 2370 2370 2370 0
203 20241118 160900 165873495 2370 2370 2370 2370 0
204 20241118 160800 165873495 2370 2370 2370 2370 0
205 20241118 160700 165873495 2370 2370 2370 2370 0
206 20241118 160600 165873495 2370 2370 2370 2370 0
207 20241118 160500 165873495 2370 2370 2370 2370 0
208 20241118 160400 165873495 2370 2370 2370 2370 0
209 20241118 160300 165873495 2370 2370 2370 2370 0
210 20241118 160200 165873495 2370 2370 2370 2370 0
211 20241118 160100 165873495 2370 2370 2370 2370 0
212 20241118 160000 165873495 2370 2370 2370 2370 1502
213 20241118 155900 165873495 2370 2370 2370 2370 0
214 20241118 155800 165873495 2370 2370 2370 2370 0
215 20241118 155700 165873495 2370 2370 2370 2370 0
216 20241118 155600 165873495 2370 2370 2370 2370 0
217 20241118 155500 165873495 2370 2370 2370 2370 0
218 20241118 155400 165873495 2370 2370 2370 2370 0
219 20241118 155300 165873495 2370 2370 2370 2370 0
220 20241118 155200 165873495 2370 2370 2370 2370 0
221 20241118 155100 165873495 2370 2370 2370 2370 0
222 20241118 155000 165873495 2370 2370 2370 2370 0
223 20241118 154900 165873495 2370 2370 2370 2370 0
224 20241118 154800 165873495 2370 2370 2370 2370 0
225 20241118 154700 165873495 2370 2370 2370 2370 0
226 20241118 154600 165873495 2370 2370 2370 2370 0
227 20241118 154500 165873495 2370 2370 2370 2370 0
228 20241118 154400 165873495 2370 2370 2370 2370 0
229 20241118 154300 165873495 2370 2370 2370 2370 0
230 20241118 154200 165873495 2370 2370 2370 2370 0
231 20241118 154100 165873495 2370 2370 2370 2370 0
232 20241118 154000 165873495 2370 2370 2370 2370 0
233 20241118 153900 165873495 2370 2370 2370 2370 0
234 20241118 153800 165873495 2370 2370 2370 2370 0
235 20241118 153700 165873495 2370 2370 2370 2370 0
236 20241118 153600 165873495 2370 2370 2370 2370 0
237 20241118 153500 165873495 2370 2370 2370 2370 0
238 20241118 153400 165873495 2370 2370 2370 2370 0
239 20241118 153300 165873495 2370 2370 2370 2370 0
240 20241118 153200 165873495 2370 2370 2370 2370 0
241 20241118 153100 165873495 2370 2370 2370 2370 0
242 20241118 153000 165873495 2370 2370 2370 2370 3004
243 20241118 152900 162313755 2370 2370 2370 2370 0
244 20241118 152800 162313755 2370 2370 2370 2370 0
245 20241118 152700 162313755 2370 2370 2370 2370 0
246 20241118 152600 162313755 2370 2370 2370 2370 0
247 20241118 152500 162313755 2370 2370 2370 2370 0
248 20241118 152400 162313755 2370 2370 2370 2370 0
249 20241118 152300 162313755 2370 2370 2370 2370 0
250 20241118 152200 162313755 2370 2370 2370 2370 0
251 20241118 152100 162313755 2370 2370 2370 2370 0
252 20241118 152000 162313755 2370 2370 2370 2370 0
253 20241118 151900 162313755 2370 2370 2370 2370 11
254 20241118 151800 162287685 2360 2360 2370 2360 467
255 20241118 151700 161185455 2370 2370 2370 2370 2
256 20241118 151600 161180715 2370 2370 2370 2370 0
257 20241118 151500 161180715 2370 2370 2370 2365 18
258 20241118 151400 161138115 2365 2365 2365 2365 1
259 20241118 151300 161135750 2375 2375 2375 2375 0
260 20241118 151200 161135750 2375 2375 2375 2375 0
261 20241118 151100 161135750 2375 2375 2375 2375 0
262 20241118 151000 161135750 2375 2375 2375 2375 0
263 20241118 150900 161135750 2375 2375 2375 2375 29
264 20241118 150800 161066875 2375 2375 2375 2375 0
265 20241118 150700 161066875 2375 2375 2375 2375 1
266 20241118 150600 161064500 2370 2370 2370 2370 0
267 20241118 150500 161064500 2370 2370 2370 2370 0
268 20241118 150400 161064500 2370 2370 2370 2370 0
269 20241118 150300 161064500 2370 2370 2370 2370 0
270 20241118 150200 161064500 2370 2370 2370 2370 0
271 20241118 150100 161064500 2370 2370 2370 2370 0
272 20241118 150000 161064500 2370 2370 2370 2370 0
273 20241118 145900 161064500 2370 2370 2370 2370 0
274 20241118 145800 161064500 2370 2370 2370 2370 0
275 20241118 145700 161064500 2370 2370 2370 2370 0
276 20241118 145600 161064500 2370 2370 2370 2370 0
277 20241118 145500 161064500 2370 2370 2370 2370 0
278 20241118 145400 161064500 2370 2370 2370 2370 0
279 20241118 145300 161064500 2370 2370 2370 2370 0
280 20241118 145200 161064500 2370 2370 2370 2370 0
281 20241118 145100 161064500 2370 2370 2370 2370 0
282 20241118 145000 161064500 2370 2370 2370 2370 0
283 20241118 144900 161064500 2370 2370 2370 2370 0
284 20241118 144800 161064500 2370 2370 2370 2370 0
285 20241118 144700 161064500 2370 2370 2370 2370 0
286 20241118 144600 161064500 2370 2370 2370 2370 0
287 20241118 144500 161064500 2370 2370 2370 2370 0
288 20241118 144400 161064500 2370 2370 2370 2370 0
289 20241118 144300 161064500 2370 2370 2370 2370 0
290 20241118 144200 161064500 2370 2370 2370 2370 0
291 20241118 144100 161064500 2370 2370 2370 2370 0
292 20241118 144000 161064500 2370 2370 2370 2370 0
293 20241118 143900 161064500 2370 2370 2370 2370 0
294 20241118 143800 161064500 2370 2370 2370 2370 0
295 20241118 143700 161064500 2370 2370 2370 2370 0
296 20241118 143600 161064500 2370 2370 2370 2370 2
297 20241118 143500 161059760 2370 2370 2370 2370 0
298 20241118 143400 161059760 2370 2370 2370 2370 0
299 20241118 143300 161059760 2370 2370 2370 2370 0
300 20241118 143200 161059760 2370 2370 2370 2370 0
301 20241118 143100 161059760 2370 2370 2370 2370 0
302 20241118 143000 161059760 2370 2370 2370 2370 0
303 20241118 142900 161059760 2370 2370 2370 2370 0
304 20241118 142800 161059760 2370 2370 2370 2370 0
305 20241118 142700 161059760 2370 2370 2370 2370 0
306 20241118 142600 161059760 2370 2370 2370 2360 21
307 20241118 142500 161010100 2360 2360 2360 2360 12
308 20241118 142400 160981780 2365 2365 2365 2365 0
309 20241118 142300 160981780 2365 2365 2365 2365 0
310 20241118 142200 160981780 2365 2365 2365 2365 0
311 20241118 142100 160981780 2365 2365 2365 2365 0
312 20241118 142000 160981780 2365 2365 2365 2365 5
313 20241118 141900 160969955 2350 2355 2355 2350 666
314 20241118 141800 159402280 2355 2355 2355 2355 0
315 20241118 141700 159402280 2355 2355 2355 2355 0
316 20241118 141600 159402280 2355 2360 2360 2355 1560
317 20241118 141500 155728435 2375 2375 2375 2375 0
318 20241118 141400 155728435 2375 2375 2375 2375 0
319 20241118 141300 155728435 2375 2375 2375 2375 0
320 20241118 141200 155728435 2375 2375 2375 2375 0
321 20241118 141100 155728435 2375 2360 2375 2360 2
322 20241118 141000 155723700 2375 2375 2375 2375 0
323 20241118 140900 155723700 2375 2375 2375 2375 0
324 20241118 140800 155723700 2375 2375 2375 2375 0
325 20241118 140700 155723700 2375 2375 2375 2375 0
326 20241118 140600 155723700 2375 2375 2375 2375 0
327 20241118 140500 155723700 2375 2375 2375 2375 0
328 20241118 140400 155723700 2375 2375 2375 2375 0
329 20241118 140300 155723700 2375 2375 2375 2375 0
330 20241118 140200 155723700 2375 2375 2375 2375 0
331 20241118 140100 155723700 2375 2375 2375 2375 0
332 20241118 140000 155723700 2375 2375 2375 2375 0
333 20241118 135900 155723700 2375 2375 2375 2375 0
334 20241118 135800 155723700 2375 2375 2375 2375 0
335 20241118 135700 155723700 2375 2375 2375 2375 30
336 20241118 135600 155652450 2380 2380 2380 2380 0
337 20241118 135500 155652450 2380 2380 2380 2380 0
338 20241118 135400 155652450 2380 2380 2380 2380 0
339 20241118 135300 155652450 2380 2380 2380 2380 0
340 20241118 135200 155652450 2380 2380 2380 2380 0
341 20241118 135100 155652450 2380 2380 2380 2380 0
342 20241118 135000 155652450 2380 2380 2380 2380 0
343 20241118 134900 155652450 2380 2380 2380 2380 0
344 20241118 134800 155652450 2380 2380 2380 2380 1
345 20241118 134700 155650070 2360 2360 2360 2360 0
346 20241118 134600 155650070 2360 2380 2380 2360 6
347 20241118 134500 155635810 2360 2360 2360 2360 1
348 20241118 134400 155633450 2380 2380 2380 2380 0
349 20241118 134300 155633450 2380 2375 2380 2375 11
350 20241118 134200 155607275 2360 2360 2360 2360 13
351 20241118 134100 155576595 2380 2380 2380 2380 0
352 20241118 134000 155576595 2380 2380 2380 2380 0
353 20241118 133900 155576595 2380 2380 2380 2380 0
354 20241118 133800 155576595 2380 2380 2380 2380 0
355 20241118 133700 155576595 2380 2380 2380 2380 0
356 20241118 133600 155576595 2380 2380 2380 2380 0
357 20241118 133500 155576595 2380 2380 2380 2380 0
358 20241118 133400 155576595 2380 2380 2380 2380 0
359 20241118 133300 155576595 2380 2380 2380 2380 0
360 20241118 133200 155576595 2380 2380 2380 2380 0
361 20241118 133100 155576595 2380 2380 2380 2380 0
362 20241118 133000 155576595 2380 2365 2380 2360 14
363 20241118 132900 155543475 2380 2380 2380 2380 0
364 20241118 132800 155543475 2380 2380 2380 2380 0
365 20241118 132700 155543475 2380 2380 2380 2380 0
366 20241118 132600 155543475 2380 2380 2380 2380 0
367 20241118 132500 155543475 2380 2380 2380 2380 0
368 20241118 132400 155543475 2380 2380 2380 2380 0
369 20241118 132300 155543475 2380 2380 2380 2380 0
370 20241118 132200 155543475 2380 2380 2380 2380 3
371 20241118 132100 155536335 2360 2365 2365 2360 1510
372 20241118 132000 151972480 2370 2370 2370 2370 11
373 20241118 131900 151946410 2370 2370 2370 2370 1
374 20241118 131800 151944040 2385 2385 2385 2385 0
375 20241118 131700 151944040 2385 2370 2385 2370 15
376 20241118 131600 151908445 2385 2385 2385 2385 3
377 20241118 131500 151901290 2365 2365 2365 2365 0
378 20241118 131400 151901290 2365 2365 2365 2365 0
379 20241118 131300 151901290 2365 2365 2365 2365 0
380 20241118 131200 151901290 2365 2365 2365 2365 0
381 20241118 131100 151901290 2365 2380 2380 2365 1045
382 20241118 131000 149429730 2370 2370 2370 2370 0
383 20241118 130900 149429730 2370 2370 2370 2370 448
384 20241118 130800 148367970 2380 2380 2380 2380 0
385 20241118 130700 148367970 2380 2380 2380 2380 0
386 20241118 130600 148367970 2380 2380 2380 2380 0
387 20241118 130500 148367970 2380 2380 2380 2380 0
388 20241118 130400 148367970 2380 2380 2380 2380 300
389 20241118 130300 147653970 2380 2380 2380 2380 1
390 20241118 130200 147651590 2380 2380 2380 2380 0
391 20241118 130100 147651590 2380 2380 2380 2380 0
392 20241118 130000 147651590 2380 2380 2380 2380 0
393 20241118 125900 147651590 2380 2375 2380 2375 3
394 20241118 125800 147644460 2370 2370 2370 2370 0
395 20241118 125700 147644460 2370 2370 2370 2370 0
396 20241118 125600 147644460 2370 2370 2370 2370 0
397 20241118 125500 147644460 2370 2375 2375 2370 174
398 20241118 125400 147232065 2385 2385 2385 2385 0
399 20241118 125300 147232065 2385 2385 2385 2385 0
400 20241118 125200 147232065 2385 2385 2385 2385 0
401 20241118 125100 147232065 2385 2385 2385 2385 0
402 20241118 125000 147232065 2385 2385 2385 2385 0
403 20241118 124900 147232065 2385 2385 2385 2385 0
404 20241118 124800 147232065 2385 2385 2385 2385 0
405 20241118 124700 147232065 2385 2385 2385 2385 0
406 20241118 124600 147232065 2385 2385 2385 2385 0
407 20241118 124500 147232065 2385 2385 2385 2385 0
408 20241118 124400 147232065 2385 2380 2385 2380 25
409 20241118 124300 147172540 2375 2375 2375 2375 0
410 20241118 124200 147172540 2375 2375 2375 2375 0
411 20241118 124100 147172540 2375 2375 2375 2375 0
412 20241118 124000 147172540 2375 2375 2375 2375 1
413 20241118 123900 147170165 2375 2375 2375 2375 54
414 20241118 123800 147041915 2385 2385 2385 2385 1
415 20241118 123700 147039530 2380 2375 2380 2375 12
416 20241118 123600 147011025 2375 2375 2375 2375 0
417 20241118 123500 147011025 2375 2375 2375 2375 119
418 20241118 123400 146728400 2390 2390 2390 2390 0
419 20241118 123300 146728400 2390 2390 2390 2390 0
420 20241118 123200 146728400 2390 2390 2390 2390 0
421 20241118 123100 146728400 2390 2390 2390 2390 0
422 20241118 123000 146728400 2390 2375 2390 2375 77
423 20241118 122900 146545035 2385 2385 2385 2385 0
424 20241118 122800 146545035 2385 2385 2385 2385 10
425 20241118 122700 146521185 2385 2385 2385 2385 0
426 20241118 122600 146521185 2385 2385 2385 2385 6
427 20241118 122500 146506875 2385 2385 2385 2385 0
428 20241118 122400 146506875 2385 2385 2385 2385 0
429 20241118 122300 146506875 2385 2385 2385 2385 294
430 20241118 122200 145805685 2385 2385 2385 2385 0
431 20241118 122100 145805685 2385 2385 2385 2385 0
432 20241118 122000 145805685 2385 2385 2385 2385 0
433 20241118 121900 145805685 2385 2385 2385 2385 0
434 20241118 121800 145805685 2385 2385 2385 2385 0
435 20241118 121700 145805685 2385 2385 2385 2385 0
436 20241118 121600 145805685 2385 2385 2385 2385 0
437 20241118 121500 145805685 2385 2385 2385 2385 0
438 20241118 121400 145805685 2385 2385 2385 2385 6
439 20241118 121300 145791375 2375 2375 2375 2375 0
440 20241118 121200 145791375 2375 2375 2375 2375 71
441 20241118 121100 145622750 2390 2390 2390 2390 0
442 20241118 121000 145622750 2390 2390 2390 2390 0
443 20241118 120900 145622750 2390 2390 2390 2390 0
444 20241118 120800 145622750 2390 2390 2390 2390 0
445 20241118 120700 145622750 2390 2390 2390 2390 0
446 20241118 120600 145622750 2390 2390 2390 2390 0
447 20241118 120500 145622750 2390 2390 2390 2390 0
448 20241118 120400 145622750 2390 2390 2390 2390 0
449 20241118 120300 145622750 2390 2390 2390 2390 0
450 20241118 120200 145622750 2390 2390 2390 2390 0
451 20241118 120100 145622750 2390 2390 2390 2390 20
452 20241118 120000 145574950 2390 2390 2390 2390 209
453 20241118 115900 145075440 2390 2390 2390 2390 0
454 20241118 115800 145075440 2390 2390 2390 2390 1
455 20241118 115700 145073050 2385 2385 2385 2385 88
456 20241118 115600 144863170 2385 2385 2385 2385 0
457 20241118 115500 144863170 2385 2385 2385 2385 0
458 20241118 115400 144863170 2385 2385 2385 2385 0
459 20241118 115300 144863170 2385 2385 2385 2385 0
460 20241118 115200 144863170 2385 2385 2385 2385 0
461 20241118 115100 144863170 2385 2385 2385 2385 0
462 20241118 115000 144863170 2385 2385 2385 2385 13
463 20241118 114900 144832165 2380 2380 2380 2380 0
464 20241118 114800 144832165 2380 2380 2380 2380 0
465 20241118 114700 144832165 2380 2380 2380 2380 0
466 20241118 114600 144832165 2380 2380 2380 2380 0
467 20241118 114500 144832165 2380 2380 2380 2380 0
468 20241118 114400 144832165 2380 2380 2380 2380 0
469 20241118 114300 144832165 2380 2380 2380 2380 0
470 20241118 114200 144832165 2380 2380 2380 2380 0
471 20241118 114100 144832165 2380 2380 2380 2380 321
472 20241118 114000 144068185 2380 2380 2380 2380 0
473 20241118 113900 144068185 2380 2380 2380 2380 0
474 20241118 113800 144068185 2380 2380 2380 2380 1
475 20241118 113700 144065805 2390 2390 2390 2390 0
476 20241118 113600 144065805 2390 2390 2390 2390 0
477 20241118 113500 144065805 2390 2390 2390 2390 0
478 20241118 113400 144065805 2390 2390 2390 2390 0
479 20241118 113300 144065805 2390 2390 2390 2390 0
480 20241118 113200 144065805 2390 2390 2390 2390 0
481 20241118 113100 144065805 2390 2390 2390 2390 0
482 20241118 113000 144065805 2390 2390 2390 2390 0
483 20241118 112900 144065805 2390 2390 2390 2390 0
484 20241118 112800 144065805 2390 2390 2390 2390 0
485 20241118 112700 144065805 2390 2390 2390 2390 0
486 20241118 112600 144065805 2390 2390 2390 2390 0
487 20241118 112500 144065805 2390 2390 2390 2390 0
488 20241118 112400 144065805 2390 2390 2390 2390 0
489 20241118 112300 144065805 2390 2390 2390 2390 0
490 20241118 112200 144065805 2390 2390 2390 2390 0
491 20241118 112100 144065805 2390 2390 2390 2390 0
492 20241118 112000 144065805 2390 2390 2390 2390 0
493 20241118 111900 144065805 2390 2390 2390 2390 0
494 20241118 111800 144065805 2390 2390 2390 2390 0
495 20241118 111700 144065805 2390 2390 2390 2390 0
496 20241118 111600 144065805 2390 2390 2390 2390 0
497 20241118 111500 144065805 2390 2385 2390 2385 147
498 20241118 111400 143715205 2380 2380 2380 2380 0
499 20241118 111300 143715205 2380 2380 2380 2380 0
500 20241118 111200 143715205 2380 2380 2380 2380 0
501 20241118 111100 143715205 2380 2380 2380 2380 0
502 20241118 111000 143715205 2380 2380 2380 2380 0
503 20241118 110900 143715205 2380 2380 2380 2380 0
504 20241118 110800 143715205 2380 2380 2380 2380 0
505 20241118 110700 143715205 2380 2380 2380 2380 0
506 20241118 110600 143715205 2380 2380 2380 2380 411
507 20241118 110500 142737025 2375 2375 2375 2375 0
508 20241118 110400 142737025 2375 2375 2375 2375 10
509 20241118 110300 142713275 2375 2375 2375 2375 0
510 20241118 110200 142713275 2375 2375 2375 2375 0
511 20241118 110100 142713275 2375 2375 2375 2375 0
512 20241118 110000 142713275 2375 2375 2375 2375 1
513 20241118 105900 142710900 2385 2385 2385 2385 0
514 20241118 105800 142710900 2385 2385 2385 2385 0
515 20241118 105700 142710900 2385 2385 2385 2385 0
516 20241118 105600 142710900 2385 2385 2385 2385 335
517 20241118 105500 141911925 2380 2380 2380 2380 937
518 20241118 105400 139681865 2385 2385 2385 2385 0
519 20241118 105300 139681865 2385 2385 2385 2385 0
520 20241118 105200 139681865 2385 2385 2385 2385 0
521 20241118 105100 139681865 2385 2385 2385 2385 1479
522 20241118 105000 136154450 2385 2385 2385 2385 0
523 20241118 104900 136154450 2385 2385 2385 2385 0
524 20241118 104800 136154450 2385 2385 2385 2385 0
525 20241118 104700 136154450 2385 2385 2385 2385 3
526 20241118 104600 136147295 2390 2390 2390 2390 0
527 20241118 104500 136147295 2390 2390 2390 2390 0
528 20241118 104400 136147295 2390 2390 2390 2390 0
529 20241118 104300 136147295 2390 2390 2390 2390 0
530 20241118 104200 136147295 2390 2390 2390 2390 0
531 20241118 104100 136147295 2390 2390 2390 2390 242
532 20241118 104000 135568915 2395 2390 2395 2390 420
533 20241118 103900 134563760 2380 2380 2380 2380 70
534 20241118 103800 134397160 2380 2380 2380 2380 242
535 20241118 103700 133821200 2390 2390 2390 2390 0
536 20241118 103600 133821200 2390 2390 2390 2390 0
537 20241118 103500 133821200 2390 2390 2390 2390 1
538 20241118 103400 133818810 2380 2380 2380 2380 0
539 20241118 103300 133818810 2380 2380 2380 2380 0
540 20241118 103200 133818810 2380 2380 2380 2380 0
541 20241118 103100 133818810 2380 2380 2380 2380 60
542 20241118 103000 133676010 2385 2385 2385 2385 0
543 20241118 102900 133676010 2385 2385 2385 2385 0
544 20241118 102800 133676010 2385 2385 2385 2385 0
545 20241118 102700 133676010 2385 2385 2385 2385 42
546 20241118 102600 133575840 2395 2395 2395 2395 0
547 20241118 102500 133575840 2395 2395 2395 2395 0
548 20241118 102400 133575840 2395 2395 2395 2395 100
549 20241118 102300 133336340 2395 2395 2395 2395 0
550 20241118 102200 133336340 2395 2395 2395 2395 1141
551 20241118 102100 130603645 2400 2380 2400 2375 12925
552 20241118 102000 99756400 2380 2380 2380 2380 0
553 20241118 101900 99756400 2380 2380 2380 2380 3
554 20241118 101800 99749260 2375 2375 2375 2375 16
555 20241118 101700 99711260 2380 2380 2380 2380 3
556 20241118 101600 99704120 2375 2375 2380 2375 344
557 20241118 101500 98887105 2380 2375 2380 2375 16
558 20241118 101400 98849090 2380 2380 2380 2380 0
559 20241118 101300 98849090 2380 2380 2380 2380 0
560 20241118 101200 98849090 2380 2380 2380 2380 0
561 20241118 101100 98849090 2380 2380 2380 2380 0
562 20241118 101000 98849090 2380 2380 2380 2380 1
563 20241118 100900 98846710 2380 2380 2380 2380 0
564 20241118 100800 98846710 2380 2380 2380 2380 100
565 20241118 100700 98608710 2380 2375 2380 2375 266
566 20241118 100600 97976905 2375 2375 2375 2375 2003
567 20241118 100500 93219780 2375 2375 2375 2375 0
568 20241118 100400 93219780 2375 2375 2375 2375 4
569 20241118 100300 93210280 2375 2375 2375 2375 1
570 20241118 100200 93207905 2370 2370 2370 2365 258
571 20241118 100100 92596945 2370 2375 2375 2370 9
572 20241118 100000 92575605 2375 2375 2375 2375 50
573 20241118 095900 92456855 2375 2375 2375 2375 0
574 20241118 095800 92456855 2375 2375 2375 2375 50
575 20241118 095700 92338105 2375 2375 2375 2375 0
576 20241118 095600 92338105 2375 2375 2375 2375 0
577 20241118 095500 92338105 2375 2375 2375 2375 0
578 20241118 095400 92338105 2375 2375 2375 2375 0
579 20241118 095300 92338105 2375 2375 2375 2375 0
580 20241118 095200 92338105 2375 2375 2375 2375 778
581 20241118 095100 90490355 2375 2375 2375 2375 944
582 20241118 095000 88248355 2375 2375 2375 2375 0
583 20241118 094900 88248355 2375 2375 2375 2375 100
584 20241118 094800 88010855 2375 2370 2375 2370 688
585 20241118 094700 86380240 2370 2370 2370 2370 1
586 20241118 094600 86377870 2370 2370 2370 2370 101
587 20241118 094500 86138500 2375 2375 2375 2365 8
588 20241118 094400 86119520 2375 2375 2375 2375 0
589 20241118 094300 86119520 2375 2375 2375 2375 12
590 20241118 094200 86091020 2375 2370 2375 2370 861
591 20241118 094100 84050435 2370 2370 2370 2370 142
592 20241118 094000 83713895 2375 2375 2375 2375 101
593 20241118 093900 83474020 2375 2375 2375 2375 0
594 20241118 093800 83474020 2375 2375 2375 2375 100
595 20241118 093700 83236520 2375 2375 2375 2375 0
596 20241118 093600 83236520 2375 2375 2375 2375 0
597 20241118 093500 83236520 2375 2375 2375 2375 0
598 20241118 093400 83236520 2375 2375 2375 2375 0
599 20241118 093300 83236520 2375 2375 2375 2375 10
600 20241118 093200 83212770 2375 2375 2375 2375 0
601 20241118 093100 83212770 2375 2375 2375 2375 5
602 20241118 093000 83200895 2375 2375 2375 2375 3
603 20241118 092900 83193770 2375 2375 2375 2375 0
604 20241118 092800 83193770 2375 2375 2375 2375 0
605 20241118 092700 83193770 2375 2355 2375 2355 14639
606 20241118 092600 48709280 2355 2355 2355 2345 3359
607 20241118 092500 40822005 2350 2350 2355 2350 3218
608 20241118 092400 33247805 2350 2350 2350 2350 0
609 20241118 092300 33247805 2350 2350 2350 2350 5
610 20241118 092200 33236055 2355 2355 2355 2355 0
611 20241118 092100 33236055 2355 2355 2355 2355 0
612 20241118 092000 33236055 2355 2355 2355 2355 0
613 20241118 091900 33236055 2355 2355 2355 2355 68
614 20241118 091800 33075915 2355 2355 2355 2355 12
615 20241118 091700 33047655 2355 2355 2355 2355 0
616 20241118 091600 33047655 2355 2355 2355 2355 0
617 20241118 091500 33047655 2355 2330 2355 2330 4
618 20241118 091400 33038260 2345 2355 2355 2345 200
619 20241118 091300 32568490 2355 2355 2355 2355 0
620 20241118 091200 32568490 2355 2355 2355 2355 3
621 20241118 091100 32561425 2350 2345 2350 2345 3796
622 20241118 091000 23659080 2345 2345 2345 2345 2362
623 20241118 090900 18120190 2345 2345 2345 2345 0
624 20241118 090800 18120190 2345 2345 2345 2345 50
625 20241118 090700 18002940 2345 2345 2345 2345 0
626 20241118 090600 18002940 2345 2345 2345 2345 76
627 20241118 090500 17824720 2345 2345 2345 2345 0
628 20241118 090400 17824720 2345 2345 2345 2345 80
629 20241118 090300 17637120 2345 2345 2345 2325 78
630 20241118 090200 17455110 2325 2325 2325 2325 45
631 20241118 090100 17350485 2325 2330 2330 2325 899
632 20241118 090000 15257560 2330 2335 2345 2330 6522