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

640
064290/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193800,712136560,10080,10080,10080,10080,1196
20241118,193700,712136560,10080,10080,10080,10080,0
20241118,193600,712136560,10080,10080,10080,10080,0
20241118,193500,712136560,10080,10080,10080,10080,0
20241118,193400,712136560,10080,10080,10080,10080,0
20241118,193300,712136560,10080,10080,10080,10080,0
20241118,193200,712136560,10080,10080,10080,10080,0
20241118,193100,712136560,10080,10080,10080,10080,0
20241118,193000,712136560,10080,10080,10080,10080,0
20241118,192900,712136560,10080,10080,10080,10080,0
20241118,192800,712136560,10080,10080,10080,10080,0
20241118,192700,712136560,10080,10080,10080,10080,0
20241118,192600,712136560,10080,10080,10080,10080,0
20241118,192500,712136560,10080,10080,10080,10080,0
20241118,192400,712136560,10080,10080,10080,10080,0
20241118,192300,712136560,10080,10080,10080,10080,0
20241118,192200,712136560,10080,10080,10080,10080,0
20241118,192100,712136560,10080,10080,10080,10080,0
20241118,192000,712136560,10080,10080,10080,10080,0
20241118,191900,712136560,10080,10080,10080,10080,0
20241118,191800,712136560,10080,10080,10080,10080,0
20241118,191700,712136560,10080,10080,10080,10080,0
20241118,191600,712136560,10080,10080,10080,10080,0
20241118,191500,712136560,10080,10080,10080,10080,0
20241118,191400,712136560,10080,10080,10080,10080,0
20241118,191300,712136560,10080,10080,10080,10080,0
20241118,191200,712136560,10080,10080,10080,10080,0
20241118,191100,712136560,10080,10080,10080,10080,0
20241118,191000,712136560,10080,10080,10080,10080,0
20241118,190900,712136560,10080,10080,10080,10080,0
20241118,190800,712136560,10080,10080,10080,10080,1196
20241118,190700,712136560,10080,10080,10080,10080,0
20241118,190600,712136560,10080,10080,10080,10080,0
20241118,190500,712136560,10080,10080,10080,10080,0
20241118,190400,712136560,10080,10080,10080,10080,0
20241118,190300,712136560,10080,10080,10080,10080,0
20241118,190200,712136560,10080,10080,10080,10080,0
20241118,190100,712136560,10080,10080,10080,10080,0
20241118,190000,712136560,10080,10080,10080,10080,0
20241118,185900,712136560,10080,10080,10080,10080,0
20241118,185800,712136560,10080,10080,10080,10080,0
20241118,185700,712136560,10080,10080,10080,10080,0
20241118,185600,712136560,10080,10080,10080,10080,0
20241118,185500,712136560,10080,10080,10080,10080,0
20241118,185400,712136560,10080,10080,10080,10080,0
20241118,185300,712136560,10080,10080,10080,10080,0
20241118,185200,712136560,10080,10080,10080,10080,0
20241118,185100,712136560,10080,10080,10080,10080,0
20241118,185000,712136560,10080,10080,10080,10080,0
20241118,184900,712136560,10080,10080,10080,10080,0
20241118,184800,712136560,10080,10080,10080,10080,0
20241118,184700,712136560,10080,10080,10080,10080,0
20241118,184600,712136560,10080,10080,10080,10080,0
20241118,184500,712136560,10080,10080,10080,10080,0
20241118,184400,712136560,10080,10080,10080,10080,0
20241118,184300,712136560,10080,10080,10080,10080,0
20241118,184200,712136560,10080,10080,10080,10080,0
20241118,184100,712136560,10080,10080,10080,10080,0
20241118,184000,712136560,10080,10080,10080,10080,0
20241118,183900,712136560,10080,10080,10080,10080,0
20241118,183800,712136560,10080,10080,10080,10080,1196
20241118,183700,712136560,10080,10080,10080,10080,0
20241118,183600,712136560,10080,10080,10080,10080,0
20241118,183500,712136560,10080,10080,10080,10080,0
20241118,183400,712136560,10080,10080,10080,10080,0
20241118,183300,712136560,10080,10080,10080,10080,0
20241118,183200,712136560,10080,10080,10080,10080,0
20241118,183100,712136560,10080,10080,10080,10080,0
20241118,183000,712136560,10080,10080,10080,10080,0
20241118,182900,712136560,10080,10080,10080,10080,0
20241118,182800,712136560,10080,10080,10080,10080,0
20241118,182700,712136560,10080,10080,10080,10080,0
20241118,182600,712136560,10080,10080,10080,10080,0
20241118,182500,712136560,10080,10080,10080,10080,0
20241118,182400,712136560,10080,10080,10080,10080,0
20241118,182300,712136560,10080,10080,10080,10080,0
20241118,182200,712136560,10080,10080,10080,10080,0
20241118,182100,712136560,10080,10080,10080,10080,0
20241118,182000,712136560,10080,10080,10080,10080,0
20241118,181900,712136560,10080,10080,10080,10080,0
20241118,181800,712136560,10080,10080,10080,10080,0
20241118,181700,712136560,10080,10080,10080,10080,0
20241118,181600,712136560,10080,10080,10080,10080,0
20241118,181500,712136560,10080,10080,10080,10080,0
20241118,181400,712136560,10080,10080,10080,10080,0
20241118,181300,712136560,10080,10080,10080,10080,0
20241118,181200,712136560,10080,10080,10080,10080,0
20241118,181100,712136560,10080,10080,10080,10080,0
20241118,181000,712136560,10080,10080,10080,10080,0
20241118,180900,712136560,10080,10080,10080,10080,0
20241118,180800,712136560,10080,10080,10080,10080,1196
20241118,180700,712136560,10080,10080,10080,10080,0
20241118,180600,712136560,10080,10080,10080,10080,0
20241118,180500,712136560,10080,10080,10080,10080,0
20241118,180400,712136560,10080,10080,10080,10080,0
20241118,180300,712136560,10080,10080,10080,10080,0
20241118,180200,712136560,10080,10080,10080,10080,0
20241118,180100,712136560,10080,10080,10080,10080,0
20241118,180000,712136560,10080,10080,10080,10080,0
20241118,175900,712136560,10080,10080,10080,10080,0
20241118,175800,712136560,10080,10080,10080,10080,0
20241118,175700,712136560,10080,10080,10080,10080,0
20241118,175600,712136560,10080,10080,10080,10080,0
20241118,175500,712136560,10080,10080,10080,10080,0
20241118,175400,712136560,10080,10080,10080,10080,0
20241118,175300,712136560,10080,10080,10080,10080,0
20241118,175200,712136560,10080,10080,10080,10080,0
20241118,175100,712136560,10080,10080,10080,10080,0
20241118,175000,712136560,10080,10080,10080,10080,0
20241118,174900,712136560,10080,10080,10080,10080,0
20241118,174800,712136560,10080,10080,10080,10080,0
20241118,174700,712136560,10080,10080,10080,10080,0
20241118,174600,712136560,10080,10080,10080,10080,0
20241118,174500,712136560,10080,10080,10080,10080,0
20241118,174400,712136560,10080,10080,10080,10080,0
20241118,174300,712136560,10080,10080,10080,10080,0
20241118,174200,712136560,10080,10080,10080,10080,0
20241118,174100,712136560,10080,10080,10080,10080,0
20241118,174000,712136560,10080,10080,10080,10080,0
20241118,173900,712136560,10080,10080,10080,10080,0
20241118,173800,712136560,10080,10080,10080,10080,1196
20241118,173700,712136560,10080,10080,10080,10080,0
20241118,173600,712136560,10080,10080,10080,10080,0
20241118,173500,712136560,10080,10080,10080,10080,0
20241118,173400,712136560,10080,10080,10080,10080,0
20241118,173300,712136560,10080,10080,10080,10080,0
20241118,173200,712136560,10080,10080,10080,10080,0
20241118,173100,712136560,10080,10080,10080,10080,0
20241118,173000,712136560,10080,10080,10080,10080,0
20241118,172900,712136560,10080,10080,10080,10080,0
20241118,172800,712136560,10080,10080,10080,10080,0
20241118,172700,712136560,10080,10080,10080,10080,0
20241118,172600,712136560,10080,10080,10080,10080,0
20241118,172500,712136560,10080,10080,10080,10080,0
20241118,172400,712136560,10080,10080,10080,10080,0
20241118,172300,712136560,10080,10080,10080,10080,0
20241118,172200,712136560,10080,10080,10080,10080,0
20241118,172100,712136560,10080,10080,10080,10080,0
20241118,172000,712136560,10080,10080,10080,10080,0
20241118,171900,712136560,10080,10080,10080,10080,0
20241118,171800,712136560,10080,10080,10080,10080,0
20241118,171700,712136560,10080,10080,10080,10080,0
20241118,171600,712136560,10080,10080,10080,10080,0
20241118,171500,712136560,10080,10080,10080,10080,0
20241118,171400,712136560,10080,10080,10080,10080,0
20241118,171300,712136560,10080,10080,10080,10080,0
20241118,171200,712136560,10080,10080,10080,10080,0
20241118,171100,712136560,10080,10080,10080,10080,0
20241118,171000,712136560,10080,10080,10080,10080,0
20241118,170900,712136560,10080,10080,10080,10080,0
20241118,170800,712136560,10080,10080,10080,10080,1196
20241118,170700,712136560,10080,10080,10080,10080,0
20241118,170600,712136560,10080,10080,10080,10080,0
20241118,170500,712136560,10080,10080,10080,10080,0
20241118,170400,712136560,10080,10080,10080,10080,0
20241118,170300,712136560,10080,10080,10080,10080,0
20241118,170200,712136560,10080,10080,10080,10080,0
20241118,170100,712136560,10080,10080,10080,10080,0
20241118,170000,712136560,10080,10080,10080,10080,0
20241118,165900,712136560,10080,10080,10080,10080,0
20241118,165800,712136560,10080,10080,10080,10080,0
20241118,165700,712136560,10080,10080,10080,10080,0
20241118,165600,712136560,10080,10080,10080,10080,0
20241118,165500,712136560,10080,10080,10080,10080,0
20241118,165400,712136560,10080,10080,10080,10080,0
20241118,165300,712136560,10080,10080,10080,10080,0
20241118,165200,712136560,10080,10080,10080,10080,0
20241118,165100,712136560,10080,10080,10080,10080,0
20241118,165000,712136560,10080,10080,10080,10080,0
20241118,164900,712136560,10080,10080,10080,10080,0
20241118,164800,712136560,10080,10080,10080,10080,0
20241118,164700,712136560,10080,10080,10080,10080,0
20241118,164600,712136560,10080,10080,10080,10080,0
20241118,164500,712136560,10080,10080,10080,10080,0
20241118,164400,712136560,10080,10080,10080,10080,0
20241118,164300,712136560,10080,10080,10080,10080,0
20241118,164200,712136560,10080,10080,10080,10080,0
20241118,164100,712136560,10080,10080,10080,10080,0
20241118,164000,712136560,10080,10080,10080,10080,0
20241118,163900,712136560,10080,10080,10080,10080,0
20241118,163800,712136560,10080,10080,10080,10080,1196
20241118,163700,712136560,10080,10080,10080,10080,0
20241118,163600,712136560,10080,10080,10080,10080,0
20241118,163500,712136560,10080,10080,10080,10080,0
20241118,163400,712136560,10080,10080,10080,10080,0
20241118,163300,712136560,10080,10080,10080,10080,0
20241118,163200,712136560,10080,10080,10080,10080,0
20241118,163100,712136560,10080,10080,10080,10080,0
20241118,163000,712136560,10080,10080,10080,10080,0
20241118,162900,712136560,10080,10080,10080,10080,0
20241118,162800,712136560,10080,10080,10080,10080,0
20241118,162700,712136560,10080,10080,10080,10080,0
20241118,162600,712136560,10080,10080,10080,10080,0
20241118,162500,712136560,10080,10080,10080,10080,0
20241118,162400,712136560,10080,10080,10080,10080,0
20241118,162300,712136560,10080,10080,10080,10080,0
20241118,162200,712136560,10080,10080,10080,10080,0
20241118,162100,712136560,10080,10080,10080,10080,0
20241118,162000,712136560,10080,10080,10080,10080,0
20241118,161900,712136560,10080,10080,10080,10080,0
20241118,161800,712136560,10080,10080,10080,10080,0
20241118,161700,712136560,10080,10080,10080,10080,0
20241118,161600,712136560,10080,10080,10080,10080,0
20241118,161500,712136560,10080,10080,10080,10080,0
20241118,161400,712136560,10080,10080,10080,10080,0
20241118,161300,712136560,10080,10080,10080,10080,0
20241118,161200,712136560,10080,10080,10080,10080,0
20241118,161100,712136560,10080,10080,10080,10080,0
20241118,161000,712136560,10080,10080,10080,10080,0
20241118,160900,712136560,10080,10080,10080,10080,0
20241118,160800,712136560,10080,10080,10080,10080,1196
20241118,160700,712136560,10080,10080,10080,10080,0
20241118,160600,712136560,10080,10080,10080,10080,0
20241118,160500,712136560,10080,10080,10080,10080,0
20241118,160400,712136560,10080,10080,10080,10080,0
20241118,160300,712136560,10080,10080,10080,10080,0
20241118,160200,712136560,10080,10080,10080,10080,0
20241118,160100,712136560,10080,10080,10080,10080,0
20241118,160000,712136560,10080,10080,10080,10080,0
20241118,155900,712136560,10080,10080,10080,10080,0
20241118,155800,712136560,10080,10080,10080,10080,0
20241118,155700,712136560,10080,10080,10080,10080,0
20241118,155600,712136560,10080,10080,10080,10080,0
20241118,155500,712136560,10080,10080,10080,10080,0
20241118,155400,712136560,10080,10080,10080,10080,0
20241118,155300,712136560,10080,10080,10080,10080,0
20241118,155200,712136560,10080,10080,10080,10080,0
20241118,155100,712136560,10080,10080,10080,10080,0
20241118,155000,712136560,10080,10080,10080,10080,0
20241118,154900,712136560,10080,10080,10080,10080,0
20241118,154800,712136560,10080,10080,10080,10080,0
20241118,154700,712136560,10080,10080,10080,10080,0
20241118,154600,712136560,10080,10080,10080,10080,0
20241118,154500,712136560,10080,10080,10080,10080,0
20241118,154400,712136560,10080,10080,10080,10080,0
20241118,154300,712136560,10080,10080,10080,10080,0
20241118,154200,712136560,10080,10080,10080,10080,0
20241118,154100,712136560,10080,10080,10080,10080,0
20241118,154000,712136560,10080,10080,10080,10080,0
20241118,153900,712136560,10080,10080,10080,10080,0
20241118,153800,712136560,10080,10080,10080,10080,1196
20241118,153700,712136560,10080,10080,10080,10080,0
20241118,153600,712136560,10080,10080,10080,10080,0
20241118,153500,712136560,10080,10080,10080,10080,0
20241118,153400,712136560,10080,10080,10080,10080,0
20241118,153300,712136560,10080,10080,10080,10080,0
20241118,153200,712136560,10080,10080,10080,10080,0
20241118,153100,712136560,10080,10080,10080,10080,0
20241118,153000,712136560,10080,10080,10080,10080,1196
20241118,152900,700080880,10080,10080,10080,10080,0
20241118,152800,700080880,10080,10080,10080,10080,0
20241118,152700,700080880,10080,10080,10080,10080,0
20241118,152600,700080880,10080,10080,10080,10080,0
20241118,152500,700080880,10080,10080,10080,10080,0
20241118,152400,700080880,10080,10080,10080,10080,0
20241118,152300,700080880,10080,10080,10080,10080,0
20241118,152200,700080880,10080,10080,10080,10080,0
20241118,152100,700080880,10080,10080,10080,10080,0
20241118,152000,700080880,10080,10080,10080,10080,0
20241118,151900,700080880,10080,10080,10080,10070,14
20241118,151800,699939770,10090,10090,10090,10090,4
20241118,151700,699899410,10080,10080,10080,10080,82
20241118,151600,699072850,10090,10090,10090,10090,54
20241118,151500,698527990,10090,10050,10090,10050,249
20241118,151400,696021110,10050,10050,10050,10050,2
20241118,151300,696001010,10060,10050,10060,10050,400
20241118,151200,691979010,10040,10040,10040,10040,310
20241118,151100,688866610,10030,10020,10030,10020,137
20241118,151000,687493770,10020,10020,10020,10020,43
20241118,150900,687062910,10040,10040,10040,10040,56
20241118,150800,686500670,10030,10040,10040,10030,24
20241118,150700,686259840,10040,10030,10040,10020,120
20241118,150600,685055500,10030,10030,10030,10030,0
20241118,150500,685055500,10030,10030,10030,10030,639
20241118,150400,678646330,10030,10030,10030,10030,56
20241118,150300,678084650,10020,10020,10020,10020,27
20241118,150200,677814110,10030,10030,10040,10030,80
20241118,150100,677011690,10040,10040,10040,10040,139
20241118,150000,675616130,10040,10020,10040,10020,11
20241118,145900,675505790,10040,10030,10040,10030,224
20241118,145800,673257070,10030,10030,10030,10030,22
20241118,145700,673036410,10030,10030,10030,10030,200
20241118,145600,671030410,10030,10030,10030,10030,107
20241118,145500,669957200,10020,10020,10020,10020,38
20241118,145400,669576440,10030,10020,10030,10020,11
20241118,145300,669466190,10020,10020,10020,10020,38
20241118,145200,669085430,10030,10030,10030,10030,0
20241118,145100,669085430,10030,10020,10030,10020,149
20241118,145000,667591050,10010,10010,10020,10010,54
20241118,144900,667050210,10020,10010,10020,10010,408
20241118,144800,662962130,10010,10010,10010,10010,0
20241118,144700,662962130,10010,10000,10010,10000,1343
20241118,144600,649527100,10010,10010,10010,10010,5
20241118,144500,649477050,10010,10010,10010,10010,410
20241118,144400,645372950,10020,10020,10020,10020,44
20241118,144300,644932070,10030,10020,10030,10020,2
20241118,144200,644912020,10020,10020,10020,10020,15
20241118,144100,644761720,10020,10040,10040,10020,90
20241118,144000,643859310,10020,10020,10030,10020,192
20241118,143900,641934870,10040,10040,10040,10040,0
20241118,143800,641934870,10040,10040,10040,10040,10
20241118,143700,641834470,10050,10050,10050,10050,0
20241118,143600,641834470,10050,10050,10050,10050,210
20241118,143500,639723970,10050,10090,10090,10050,45
20241118,143400,639271120,10090,10090,10090,10090,100
20241118,143300,638262120,10090,10060,10090,10060,682
20241118,143200,631391100,10060,10050,10060,10050,549
20241118,143100,625868560,10040,10010,10040,10010,602
20241118,143000,619825900,10010,10010,10010,10010,0
20241118,142900,619825900,10010,9990,10010,9990,13
20241118,142800,619695960,9990,10000,10000,9990,30
20241118,142700,619396050,9990,9990,9990,9980,88
20241118,142600,618517430,9980,9980,9980,9980,0
20241118,142500,618517430,9980,9980,9980,9980,590
20241118,142400,612629230,9970,9980,9980,9970,65
20241118,142300,611981110,9980,10000,10000,9980,933
20241118,142200,602663540,10000,10000,10000,10000,51
20241118,142100,602153540,10000,10000,10010,10000,204
20241118,142000,600113530,10000,10000,10000,10000,20
20241118,141900,599913530,10010,10000,10030,10000,42
20241118,141800,599493110,10000,10000,10010,10000,114
20241118,141700,598352910,10010,10010,10010,10010,2
20241118,141600,598332890,10000,10000,10000,10000,46
20241118,141500,597872890,10000,10000,10000,10000,3184
20241118,141400,566032890,10020,10020,10020,10010,531
20241118,141300,560716760,10020,10020,10020,10020,133
20241118,141200,559384100,10020,10020,10030,10020,19
20241118,141100,559193660,10030,10020,10030,10020,118
20241118,141000,558010420,10020,10010,10020,10010,120
20241118,140900,556808620,10010,10000,10020,10000,3087
20241118,140800,525938530,10010,10030,10030,10010,3075
20241118,140700,495134150,10040,10060,10060,10040,476
20241118,140600,490355050,10070,10050,10070,10050,52
20241118,140500,489832430,10040,10040,10040,10040,38
20241118,140400,489450910,10050,10050,10050,10050,4
20241118,140300,489410710,10040,10040,10040,10040,9
20241118,140200,489320350,10040,10060,10060,10040,802
20241118,140100,481257400,10060,10060,10060,10060,208
20241118,140000,479164920,10050,10040,10050,10020,340
20241118,135900,475755180,10040,10050,10060,10040,364
20241118,135800,472098830,10050,10060,10060,10050,156
20241118,135700,470530940,10050,10050,10050,10050,8
20241118,135600,470450540,10060,10060,10060,10060,39
20241118,135500,470058200,10050,10060,10060,10050,151
20241118,135400,468539960,10080,10050,10080,10050,103
20241118,135300,467502040,10050,10060,10060,10050,31
20241118,135200,467190480,10070,10040,10080,10040,20
20241118,135100,466989420,10050,10020,10050,10020,99
20241118,135000,465995550,10050,10050,10050,10050,75
20241118,134900,465241800,10050,10050,10050,10050,8
20241118,134800,465161400,10070,10070,10070,10070,0
20241118,134700,465161400,10070,10080,10080,10000,7025
20241118,134600,394771160,10080,10080,10080,10080,0
20241118,134500,394771160,10080,10080,10080,10080,62
20241118,134400,394146200,10080,10090,10090,10080,26
20241118,134300,393884020,10080,10080,10080,10080,16
20241118,134200,393722740,10080,10080,10080,10080,15
20241118,134100,393571540,10120,10120,10120,10120,0
20241118,134000,393571540,10120,10090,10120,10090,39
20241118,133900,393177710,10080,10080,10080,10080,38
20241118,133800,392794670,10090,10080,10090,10080,9
20241118,133700,392703940,10080,10080,10080,10080,50
20241118,133600,392199940,10080,10080,10080,10080,423
20241118,133500,387936100,10080,10090,10090,10080,236
20241118,133400,385556720,10090,10090,10090,10090,24
20241118,133300,385314560,10090,10100,10100,10090,183
20241118,133200,383466980,10110,10110,10140,10110,371
20241118,133100,379716140,10110,10120,10120,10110,384
20241118,133000,375831440,10170,10170,10170,10170,1
20241118,132900,375821270,10130,10120,10130,10120,68
20241118,132800,375132590,10130,10130,10130,10130,44
20241118,132700,374686870,10120,10120,10120,10120,8
20241118,132600,374605910,10140,10140,10140,10140,5
20241118,132500,374555210,10140,10140,10140,10140,0
20241118,132400,374555210,10140,10120,10140,10120,151
20241118,132300,373024430,10110,10110,10110,10110,38
20241118,132200,372640250,10110,10110,10110,10090,43
20241118,132100,372205540,10100,10100,10100,10100,0
20241118,132000,372205540,10100,10100,10100,10100,16
20241118,131900,372043940,10100,10100,10100,10100,0
20241118,131800,372043940,10100,10090,10100,10090,46
20241118,131700,371579420,10100,10100,10100,10100,140
20241118,131600,370165420,10120,10120,10120,10120,22
20241118,131500,369942780,10120,10120,10120,10120,38
20241118,131400,369558220,10100,10100,10100,10100,10
20241118,131300,369457220,10090,10090,10090,10090,8
20241118,131200,369376500,10100,10090,10100,10090,23
20241118,131100,369144280,10090,10090,10090,10080,165
20241118,131000,367480700,10070,10090,10090,10070,164
20241118,130900,365828820,10080,10090,10090,10070,26
20241118,130800,365566720,10070,10090,10090,10070,408
20241118,130700,361454640,10090,10090,10090,10090,9
20241118,130600,361363830,10090,10110,10110,10090,238
20241118,130500,358959810,10110,10110,10110,10110,300
20241118,130400,355926810,10120,10120,10120,10120,0
20241118,130300,355926810,10120,10110,10120,10110,388
20241118,130200,352000630,10110,10110,10110,10110,8
20241118,130100,351919750,10100,10100,10100,10100,0
20241118,130000,351919750,10100,10110,10110,10100,38
20241118,125900,351535850,10110,10110,10110,10110,8
20241118,125800,351454970,10110,10100,10110,10100,39
20241118,125700,351060790,10090,10100,10100,10090,64
20241118,125600,350414490,10090,10100,10100,10090,304
20241118,125500,347347090,10100,10100,10100,10100,108
20241118,125400,346256290,10100,10100,10100,10100,38
20241118,125300,345872490,10100,10110,10110,10100,700
20241118,125200,338802450,10100,10110,10120,10100,1364
20241118,125100,325013140,10110,10120,10120,10110,97
20241118,125000,324031580,10120,10130,10130,10120,325
20241118,124900,320742420,10120,10120,10120,10120,40
20241118,124800,320337620,10130,10130,10130,10130,0
20241118,124700,320337620,10130,10130,10130,10130,8
20241118,124600,320256580,10120,10150,10150,10120,188
20241118,124500,318352620,10150,10150,10150,10150,0
20241118,124400,318352620,10150,10150,10150,10150,41
20241118,124300,317936470,10150,10140,10150,10140,10
20241118,124200,317835060,10120,10140,10140,10120,40
20241118,124100,317429620,10130,10120,10130,10120,16
20241118,124000,317267620,10130,10140,10140,10130,335
20241118,123900,313873490,10140,10140,10140,10140,0
20241118,123800,313873490,10140,10140,10140,10140,10
20241118,123700,313772090,10140,10130,10140,10130,88
20241118,123600,312880150,10130,10130,10130,10130,9
20241118,123500,312788980,10140,10140,10140,10140,263
20241118,123400,310122160,10160,10160,10160,10160,0
20241118,123300,310122160,10160,10140,10160,10140,2
20241118,123200,310101860,10170,10170,10170,10170,0
20241118,123100,310101860,10170,10170,10170,10170,2
20241118,123000,310081520,10170,10170,10170,10170,1
20241118,122900,310071350,10160,10150,10160,10150,58
20241118,122800,309482350,10170,10170,10170,10170,3
20241118,122700,309451840,10170,10170,10170,10170,30
20241118,122600,309146740,10170,10170,10170,10170,30
20241118,122500,308841640,10150,10150,10150,10150,24
20241118,122400,308598040,10150,10150,10150,10150,0
20241118,122300,308598040,10150,10170,10170,10150,1000
20241118,122200,298431880,10170,10170,10170,10170,0
20241118,122100,298431880,10170,10170,10170,10170,31
20241118,122000,298116610,10180,10180,10180,10180,100
20241118,121900,297098610,10170,10170,10170,10170,0
20241118,121800,297098610,10170,10180,10180,10170,41
20241118,121700,296681630,10170,10170,10170,10170,0
20241118,121600,296681630,10170,10170,10180,10170,17
20241118,121500,296508730,10180,10170,10180,10170,31
20241118,121400,296193450,10180,10180,10180,10170,230
20241118,121300,293852080,10180,10180,10180,10180,1
20241118,121200,293841900,10170,10170,10170,10170,30
20241118,121100,293536800,10180,10180,10180,10180,1
20241118,121000,293526620,10170,10170,10170,10170,0
20241118,120900,293526620,10170,10180,10180,10170,31
20241118,120800,293211340,10180,10180,10180,10180,1
20241118,120700,293201160,10190,10190,10190,10190,0
20241118,120600,293201160,10190,10190,10190,10190,0
20241118,120500,293201160,10190,10170,10190,10170,7
20241118,120400,293129950,10200,10200,10200,10200,0
20241118,120300,293129950,10200,10200,10200,10200,1
20241118,120200,293119750,10170,10170,10170,10170,296
20241118,120100,290109430,10180,10200,10200,10180,524
20241118,120000,284775090,10210,10210,10210,10210,29
20241118,115900,284479000,10210,10200,10210,10200,26
20241118,115800,284213790,10200,10200,10200,10200,8
20241118,115700,284132190,10210,10200,10210,10200,3
20241118,115600,284101570,10200,10200,10200,10200,29
20241118,115500,283805770,10200,10200,10200,10200,1
20241118,115400,283795570,10180,10170,10180,10170,11
20241118,115300,283683600,10210,10180,10210,10180,70
20241118,115200,282970720,10170,10170,10170,10170,0
20241118,115100,282970720,10170,10170,10170,10170,0
20241118,115000,282970720,10170,10170,10170,10170,0
20241118,114900,282970720,10170,10170,10170,10170,108
20241118,114800,281872360,10160,10170,10170,10160,201
20241118,114700,279830190,10170,10160,10170,10160,31
20241118,114600,279515220,10170,10170,10170,10170,25
20241118,114500,279260970,10170,10190,10190,10170,263
20241118,114400,276584770,10200,10180,10200,10180,59
20241118,114300,275984050,10180,10180,10180,10180,1
20241118,114200,275973870,10170,10170,10170,10170,0
20241118,114100,275973870,10170,10180,10180,10170,122
20241118,114000,274733080,10180,10180,10180,10180,51
20241118,113900,274213900,10180,10180,10180,10180,4
20241118,113800,274173180,10200,10200,10200,10200,0
20241118,113700,274173180,10200,10170,10200,10170,22
20241118,113600,273949410,10170,10170,10170,10170,3
20241118,113500,273918900,10160,10160,10170,10160,126
20241118,113400,272638610,10170,10160,10170,10160,33
20241118,113300,272303100,10170,10170,10170,10170,0
20241118,113200,272303100,10170,10170,10170,10170,10
20241118,113100,272201400,10150,10150,10150,10150,0
20241118,113000,272201400,10150,10150,10150,10150,3
20241118,112900,272170950,10150,10200,10200,10150,196
20241118,112800,270177300,10200,10200,10200,10200,0
20241118,112700,270177300,10200,10200,10200,10200,6
20241118,112600,270116100,10220,10220,10220,10220,0
20241118,112500,270116100,10220,10220,10220,10220,41
20241118,112400,269697080,10200,10200,10200,10200,8
20241118,112300,269615480,10200,10200,10200,10200,579
20241118,112200,263709680,10210,10220,10220,10210,668
20241118,112100,256885460,10230,10230,10230,10230,106
20241118,112000,255801080,10230,10240,10240,10230,259
20241118,111900,253150320,10260,10260,10260,10260,0
20241118,111800,253150320,10260,10260,10260,10260,0
20241118,111700,253150320,10260,10260,10260,10260,5
20241118,111600,253099020,10260,10260,10260,10260,50
20241118,111500,252586020,10270,10250,10270,10250,101
20241118,111400,251550750,10260,10260,10260,10260,0
20241118,111300,251550750,10260,10260,10260,10260,0
20241118,111200,251550750,10260,10260,10260,10260,55
20241118,111100,250986450,10260,10260,10260,10260,0
20241118,111000,250986450,10260,10260,10260,10260,2
20241118,110900,250965930,10270,10270,10270,10270,5
20241118,110800,250914580,10240,10240,10240,10240,34
20241118,110700,250566420,10230,10230,10230,10230,0
20241118,110600,250566420,10230,10250,10250,10230,59
20241118,110500,249962670,10240,10240,10240,10240,107
20241118,110400,248866990,10230,10230,10230,10230,176
20241118,110300,247066510,10250,10250,10250,10250,1
20241118,110200,247056260,10270,10270,10270,10270,0
20241118,110100,247056260,10270,10270,10270,10270,0
20241118,110000,247056260,10270,10270,10270,10270,0
20241118,105900,247056260,10270,10270,10270,10270,12
20241118,105800,246933020,10280,10280,10280,10280,1
20241118,105700,246922740,10280,10280,10280,10230,2626
20241118,105600,219990440,10290,10290,10310,10290,151
20241118,105500,218436630,10320,10280,10320,10280,12
20241118,105400,218313130,10320,10320,10320,10320,1
20241118,105300,218302810,10270,10290,10290,10270,302
20241118,105200,215198540,10290,10290,10290,10290,0
20241118,105100,215198540,10290,10320,10320,10290,177
20241118,105000,213377120,10290,10290,10290,10290,30
20241118,104900,213068420,10280,10280,10280,10280,34
20241118,104800,212718900,10300,10280,10300,10280,34
20241118,104700,212369360,10320,10320,10320,10320,0
20241118,104600,212369360,10320,10270,10320,10270,3
20241118,104500,212338450,10280,10290,10290,10280,605
20241118,104400,206118050,10330,10330,10330,10330,100
20241118,104300,205085050,10350,10320,10350,10300,1227
20241118,104200,192427700,10320,10320,10320,10320,30
20241118,104100,192118100,10390,10390,10390,10390,0
20241118,104000,192118100,10390,10330,10390,10330,286
20241118,103900,189163420,10330,10330,10330,10330,30
20241118,103800,188853520,10390,10390,10390,10390,64
20241118,103700,188188560,10330,10330,10330,10330,3
20241118,103600,188157570,10320,10340,10340,10320,543
20241118,103500,182547290,10400,10400,10400,10400,0
20241118,103400,182547290,10400,10340,10400,10340,32
20241118,103300,182216350,10400,10400,10400,10400,6
20241118,103200,182153950,10400,10400,10400,10400,0
20241118,103100,182153950,10400,10340,10400,10340,166
20241118,103000,180437390,10400,10400,10400,10400,0
20241118,102900,180437390,10400,10400,10400,10400,0
20241118,102800,180437390,10400,10400,10400,10400,1
20241118,102700,180426990,10350,10350,10350,10350,501
20241118,102600,175241640,10360,10370,10370,10360,2
20241118,102500,175220910,10400,10400,10400,10400,0
20241118,102400,175220910,10400,10400,10400,10400,0
20241118,102300,175220910,10400,10400,10400,10400,1
20241118,102200,175210510,10400,10320,10400,10320,9
20241118,102100,175117150,10400,10400,10400,10400,0
20241118,102000,175117150,10400,10400,10400,10400,0
20241118,101900,175117150,10400,10390,10400,10350,24
20241118,101800,174868010,10390,10390,10390,10390,1
20241118,101700,174857620,10350,10350,10350,10350,0
20241118,101600,174857620,10350,10350,10350,10350,0
20241118,101500,174857620,10350,10350,10350,10350,0
20241118,101400,174857620,10350,10350,10350,10350,5
20241118,101300,174805870,10420,10420,10420,10420,0
20241118,101200,174805870,10420,10420,10420,10420,0
20241118,101100,174805870,10420,10340,10420,10330,169
20241118,101000,173057710,10420,10420,10420,10420,0
20241118,100900,173057710,10420,10390,10420,10350,102
20241118,100800,172001590,10430,10430,10430,10430,72
20241118,100700,171250630,10430,10390,10430,10390,98
20241118,100600,170232370,10390,10380,10430,10380,3634
20241118,100500,132438220,10380,10360,10380,10340,1138
20241118,100400,120637200,10370,10350,10370,10350,382
20241118,100300,116680700,10350,10350,10350,10350,50
20241118,100200,116163200,10350,10350,10350,10350,1
20241118,100100,116152850,10320,10320,10320,10320,10
20241118,100000,116049650,10320,10320,10320,10320,0
20241118,095900,116049650,10320,10320,10320,10320,1
20241118,095800,116039330,10330,10330,10330,10330,29
20241118,095700,115739760,10330,10330,10330,10330,10
20241118,095600,115636460,10280,10300,10300,10280,245
20241118,095500,113114860,10340,10340,10340,10340,160
20241118,095400,111460460,10340,10320,10350,10290,877
20241118,095300,102421310,10320,10320,10320,10320,50
20241118,095200,101905310,10350,10350,10350,10350,452
20241118,095100,97227110,10300,10300,10300,10300,0
20241118,095000,97227110,10300,10300,10300,10300,1
20241118,094900,97216810,10300,10350,10350,10300,82
20241118,094800,96368160,10350,10350,10350,10350,32
20241118,094700,96036960,10350,10350,10350,10350,4
20241118,094600,95995560,10300,10350,10350,10300,4
20241118,094500,95954210,10350,10350,10350,10350,1
20241118,094400,95943860,10310,10350,10350,10300,21
20241118,094300,95727500,10340,10340,10340,10340,362
20241118,094200,91984420,10340,10340,10340,10340,1
20241118,094100,91974080,10270,10270,10270,10270,0
20241118,094000,91974080,10270,10270,10270,10270,0
20241118,093900,91974080,10270,10270,10340,10270,63
20241118,093800,91326230,10270,10350,10350,10270,25
20241118,093700,91068690,10350,10350,10350,10350,0
20241118,093600,91068690,10350,10350,10350,10350,1
20241118,093500,91058340,10270,10300,10300,10270,120
20241118,093400,89825820,10370,10370,10370,10370,0
20241118,093300,89825820,10370,10300,10370,10300,837
20241118,093200,81203820,10290,10290,10290,10290,100
20241118,093100,80174820,10300,10250,10300,10250,226
20241118,093000,77853270,10270,10290,10290,10270,208
20241118,092900,75715520,10380,10380,10380,10380,0
20241118,092800,75715520,10380,10390,10390,10380,12
20241118,092700,75590870,10390,10390,10390,10390,0
20241118,092600,75590870,10390,10390,10390,10390,250
20241118,092500,72993370,10390,10290,10390,10290,10
20241118,092400,72889780,10240,10390,10390,10240,1371
20241118,092300,58829390,10330,10290,10330,10290,101
20241118,092200,57786100,10330,10300,10330,10300,293
20241118,092100,54766340,10330,10340,10340,10330,36
20241118,092000,54394380,10340,10410,10420,10290,235
20241118,091900,51964240,10290,10430,10430,10290,10
20241118,091800,51860360,10430,10300,10430,10300,1098
20241118,091700,40515550,10300,10190,10300,10190,99
20241118,091600,39498270,10190,10240,10260,10190,218
20241118,091500,37265820,10240,10240,10240,10240,177
20241118,091400,35453340,10240,10230,10240,10230,88
20241118,091300,34552520,10230,10230,10230,10230,3
20241118,091200,34521830,10230,10130,10230,10130,244
20241118,091100,32049010,10140,10250,10250,10140,1001
20241118,091000,21898760,10240,10220,10250,10170,764
20241118,090900,14089200,10240,10250,10250,10240,110
20241118,090800,12962390,10240,10130,10240,10130,54
20241118,090700,12409760,10250,10250,10250,10130,141
20241118,090600,10964630,10260,10260,10260,10260,0
20241118,090500,10964630,10260,10260,10260,10260,0
20241118,090400,10964630,10260,10160,10260,10110,529
20241118,090300,5607680,10280,10280,10280,10280,0
20241118,090200,5607680,10280,10290,10290,10280,20
20241118,090100,5402000,10150,10170,10170,10150,210
20241118,090000,3267370,10150,10340,10340,10150,296
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193800 712136560 10080 10080 10080 10080 1196
3 20241118 193700 712136560 10080 10080 10080 10080 0
4 20241118 193600 712136560 10080 10080 10080 10080 0
5 20241118 193500 712136560 10080 10080 10080 10080 0
6 20241118 193400 712136560 10080 10080 10080 10080 0
7 20241118 193300 712136560 10080 10080 10080 10080 0
8 20241118 193200 712136560 10080 10080 10080 10080 0
9 20241118 193100 712136560 10080 10080 10080 10080 0
10 20241118 193000 712136560 10080 10080 10080 10080 0
11 20241118 192900 712136560 10080 10080 10080 10080 0
12 20241118 192800 712136560 10080 10080 10080 10080 0
13 20241118 192700 712136560 10080 10080 10080 10080 0
14 20241118 192600 712136560 10080 10080 10080 10080 0
15 20241118 192500 712136560 10080 10080 10080 10080 0
16 20241118 192400 712136560 10080 10080 10080 10080 0
17 20241118 192300 712136560 10080 10080 10080 10080 0
18 20241118 192200 712136560 10080 10080 10080 10080 0
19 20241118 192100 712136560 10080 10080 10080 10080 0
20 20241118 192000 712136560 10080 10080 10080 10080 0
21 20241118 191900 712136560 10080 10080 10080 10080 0
22 20241118 191800 712136560 10080 10080 10080 10080 0
23 20241118 191700 712136560 10080 10080 10080 10080 0
24 20241118 191600 712136560 10080 10080 10080 10080 0
25 20241118 191500 712136560 10080 10080 10080 10080 0
26 20241118 191400 712136560 10080 10080 10080 10080 0
27 20241118 191300 712136560 10080 10080 10080 10080 0
28 20241118 191200 712136560 10080 10080 10080 10080 0
29 20241118 191100 712136560 10080 10080 10080 10080 0
30 20241118 191000 712136560 10080 10080 10080 10080 0
31 20241118 190900 712136560 10080 10080 10080 10080 0
32 20241118 190800 712136560 10080 10080 10080 10080 1196
33 20241118 190700 712136560 10080 10080 10080 10080 0
34 20241118 190600 712136560 10080 10080 10080 10080 0
35 20241118 190500 712136560 10080 10080 10080 10080 0
36 20241118 190400 712136560 10080 10080 10080 10080 0
37 20241118 190300 712136560 10080 10080 10080 10080 0
38 20241118 190200 712136560 10080 10080 10080 10080 0
39 20241118 190100 712136560 10080 10080 10080 10080 0
40 20241118 190000 712136560 10080 10080 10080 10080 0
41 20241118 185900 712136560 10080 10080 10080 10080 0
42 20241118 185800 712136560 10080 10080 10080 10080 0
43 20241118 185700 712136560 10080 10080 10080 10080 0
44 20241118 185600 712136560 10080 10080 10080 10080 0
45 20241118 185500 712136560 10080 10080 10080 10080 0
46 20241118 185400 712136560 10080 10080 10080 10080 0
47 20241118 185300 712136560 10080 10080 10080 10080 0
48 20241118 185200 712136560 10080 10080 10080 10080 0
49 20241118 185100 712136560 10080 10080 10080 10080 0
50 20241118 185000 712136560 10080 10080 10080 10080 0
51 20241118 184900 712136560 10080 10080 10080 10080 0
52 20241118 184800 712136560 10080 10080 10080 10080 0
53 20241118 184700 712136560 10080 10080 10080 10080 0
54 20241118 184600 712136560 10080 10080 10080 10080 0
55 20241118 184500 712136560 10080 10080 10080 10080 0
56 20241118 184400 712136560 10080 10080 10080 10080 0
57 20241118 184300 712136560 10080 10080 10080 10080 0
58 20241118 184200 712136560 10080 10080 10080 10080 0
59 20241118 184100 712136560 10080 10080 10080 10080 0
60 20241118 184000 712136560 10080 10080 10080 10080 0
61 20241118 183900 712136560 10080 10080 10080 10080 0
62 20241118 183800 712136560 10080 10080 10080 10080 1196
63 20241118 183700 712136560 10080 10080 10080 10080 0
64 20241118 183600 712136560 10080 10080 10080 10080 0
65 20241118 183500 712136560 10080 10080 10080 10080 0
66 20241118 183400 712136560 10080 10080 10080 10080 0
67 20241118 183300 712136560 10080 10080 10080 10080 0
68 20241118 183200 712136560 10080 10080 10080 10080 0
69 20241118 183100 712136560 10080 10080 10080 10080 0
70 20241118 183000 712136560 10080 10080 10080 10080 0
71 20241118 182900 712136560 10080 10080 10080 10080 0
72 20241118 182800 712136560 10080 10080 10080 10080 0
73 20241118 182700 712136560 10080 10080 10080 10080 0
74 20241118 182600 712136560 10080 10080 10080 10080 0
75 20241118 182500 712136560 10080 10080 10080 10080 0
76 20241118 182400 712136560 10080 10080 10080 10080 0
77 20241118 182300 712136560 10080 10080 10080 10080 0
78 20241118 182200 712136560 10080 10080 10080 10080 0
79 20241118 182100 712136560 10080 10080 10080 10080 0
80 20241118 182000 712136560 10080 10080 10080 10080 0
81 20241118 181900 712136560 10080 10080 10080 10080 0
82 20241118 181800 712136560 10080 10080 10080 10080 0
83 20241118 181700 712136560 10080 10080 10080 10080 0
84 20241118 181600 712136560 10080 10080 10080 10080 0
85 20241118 181500 712136560 10080 10080 10080 10080 0
86 20241118 181400 712136560 10080 10080 10080 10080 0
87 20241118 181300 712136560 10080 10080 10080 10080 0
88 20241118 181200 712136560 10080 10080 10080 10080 0
89 20241118 181100 712136560 10080 10080 10080 10080 0
90 20241118 181000 712136560 10080 10080 10080 10080 0
91 20241118 180900 712136560 10080 10080 10080 10080 0
92 20241118 180800 712136560 10080 10080 10080 10080 1196
93 20241118 180700 712136560 10080 10080 10080 10080 0
94 20241118 180600 712136560 10080 10080 10080 10080 0
95 20241118 180500 712136560 10080 10080 10080 10080 0
96 20241118 180400 712136560 10080 10080 10080 10080 0
97 20241118 180300 712136560 10080 10080 10080 10080 0
98 20241118 180200 712136560 10080 10080 10080 10080 0
99 20241118 180100 712136560 10080 10080 10080 10080 0
100 20241118 180000 712136560 10080 10080 10080 10080 0
101 20241118 175900 712136560 10080 10080 10080 10080 0
102 20241118 175800 712136560 10080 10080 10080 10080 0
103 20241118 175700 712136560 10080 10080 10080 10080 0
104 20241118 175600 712136560 10080 10080 10080 10080 0
105 20241118 175500 712136560 10080 10080 10080 10080 0
106 20241118 175400 712136560 10080 10080 10080 10080 0
107 20241118 175300 712136560 10080 10080 10080 10080 0
108 20241118 175200 712136560 10080 10080 10080 10080 0
109 20241118 175100 712136560 10080 10080 10080 10080 0
110 20241118 175000 712136560 10080 10080 10080 10080 0
111 20241118 174900 712136560 10080 10080 10080 10080 0
112 20241118 174800 712136560 10080 10080 10080 10080 0
113 20241118 174700 712136560 10080 10080 10080 10080 0
114 20241118 174600 712136560 10080 10080 10080 10080 0
115 20241118 174500 712136560 10080 10080 10080 10080 0
116 20241118 174400 712136560 10080 10080 10080 10080 0
117 20241118 174300 712136560 10080 10080 10080 10080 0
118 20241118 174200 712136560 10080 10080 10080 10080 0
119 20241118 174100 712136560 10080 10080 10080 10080 0
120 20241118 174000 712136560 10080 10080 10080 10080 0
121 20241118 173900 712136560 10080 10080 10080 10080 0
122 20241118 173800 712136560 10080 10080 10080 10080 1196
123 20241118 173700 712136560 10080 10080 10080 10080 0
124 20241118 173600 712136560 10080 10080 10080 10080 0
125 20241118 173500 712136560 10080 10080 10080 10080 0
126 20241118 173400 712136560 10080 10080 10080 10080 0
127 20241118 173300 712136560 10080 10080 10080 10080 0
128 20241118 173200 712136560 10080 10080 10080 10080 0
129 20241118 173100 712136560 10080 10080 10080 10080 0
130 20241118 173000 712136560 10080 10080 10080 10080 0
131 20241118 172900 712136560 10080 10080 10080 10080 0
132 20241118 172800 712136560 10080 10080 10080 10080 0
133 20241118 172700 712136560 10080 10080 10080 10080 0
134 20241118 172600 712136560 10080 10080 10080 10080 0
135 20241118 172500 712136560 10080 10080 10080 10080 0
136 20241118 172400 712136560 10080 10080 10080 10080 0
137 20241118 172300 712136560 10080 10080 10080 10080 0
138 20241118 172200 712136560 10080 10080 10080 10080 0
139 20241118 172100 712136560 10080 10080 10080 10080 0
140 20241118 172000 712136560 10080 10080 10080 10080 0
141 20241118 171900 712136560 10080 10080 10080 10080 0
142 20241118 171800 712136560 10080 10080 10080 10080 0
143 20241118 171700 712136560 10080 10080 10080 10080 0
144 20241118 171600 712136560 10080 10080 10080 10080 0
145 20241118 171500 712136560 10080 10080 10080 10080 0
146 20241118 171400 712136560 10080 10080 10080 10080 0
147 20241118 171300 712136560 10080 10080 10080 10080 0
148 20241118 171200 712136560 10080 10080 10080 10080 0
149 20241118 171100 712136560 10080 10080 10080 10080 0
150 20241118 171000 712136560 10080 10080 10080 10080 0
151 20241118 170900 712136560 10080 10080 10080 10080 0
152 20241118 170800 712136560 10080 10080 10080 10080 1196
153 20241118 170700 712136560 10080 10080 10080 10080 0
154 20241118 170600 712136560 10080 10080 10080 10080 0
155 20241118 170500 712136560 10080 10080 10080 10080 0
156 20241118 170400 712136560 10080 10080 10080 10080 0
157 20241118 170300 712136560 10080 10080 10080 10080 0
158 20241118 170200 712136560 10080 10080 10080 10080 0
159 20241118 170100 712136560 10080 10080 10080 10080 0
160 20241118 170000 712136560 10080 10080 10080 10080 0
161 20241118 165900 712136560 10080 10080 10080 10080 0
162 20241118 165800 712136560 10080 10080 10080 10080 0
163 20241118 165700 712136560 10080 10080 10080 10080 0
164 20241118 165600 712136560 10080 10080 10080 10080 0
165 20241118 165500 712136560 10080 10080 10080 10080 0
166 20241118 165400 712136560 10080 10080 10080 10080 0
167 20241118 165300 712136560 10080 10080 10080 10080 0
168 20241118 165200 712136560 10080 10080 10080 10080 0
169 20241118 165100 712136560 10080 10080 10080 10080 0
170 20241118 165000 712136560 10080 10080 10080 10080 0
171 20241118 164900 712136560 10080 10080 10080 10080 0
172 20241118 164800 712136560 10080 10080 10080 10080 0
173 20241118 164700 712136560 10080 10080 10080 10080 0
174 20241118 164600 712136560 10080 10080 10080 10080 0
175 20241118 164500 712136560 10080 10080 10080 10080 0
176 20241118 164400 712136560 10080 10080 10080 10080 0
177 20241118 164300 712136560 10080 10080 10080 10080 0
178 20241118 164200 712136560 10080 10080 10080 10080 0
179 20241118 164100 712136560 10080 10080 10080 10080 0
180 20241118 164000 712136560 10080 10080 10080 10080 0
181 20241118 163900 712136560 10080 10080 10080 10080 0
182 20241118 163800 712136560 10080 10080 10080 10080 1196
183 20241118 163700 712136560 10080 10080 10080 10080 0
184 20241118 163600 712136560 10080 10080 10080 10080 0
185 20241118 163500 712136560 10080 10080 10080 10080 0
186 20241118 163400 712136560 10080 10080 10080 10080 0
187 20241118 163300 712136560 10080 10080 10080 10080 0
188 20241118 163200 712136560 10080 10080 10080 10080 0
189 20241118 163100 712136560 10080 10080 10080 10080 0
190 20241118 163000 712136560 10080 10080 10080 10080 0
191 20241118 162900 712136560 10080 10080 10080 10080 0
192 20241118 162800 712136560 10080 10080 10080 10080 0
193 20241118 162700 712136560 10080 10080 10080 10080 0
194 20241118 162600 712136560 10080 10080 10080 10080 0
195 20241118 162500 712136560 10080 10080 10080 10080 0
196 20241118 162400 712136560 10080 10080 10080 10080 0
197 20241118 162300 712136560 10080 10080 10080 10080 0
198 20241118 162200 712136560 10080 10080 10080 10080 0
199 20241118 162100 712136560 10080 10080 10080 10080 0
200 20241118 162000 712136560 10080 10080 10080 10080 0
201 20241118 161900 712136560 10080 10080 10080 10080 0
202 20241118 161800 712136560 10080 10080 10080 10080 0
203 20241118 161700 712136560 10080 10080 10080 10080 0
204 20241118 161600 712136560 10080 10080 10080 10080 0
205 20241118 161500 712136560 10080 10080 10080 10080 0
206 20241118 161400 712136560 10080 10080 10080 10080 0
207 20241118 161300 712136560 10080 10080 10080 10080 0
208 20241118 161200 712136560 10080 10080 10080 10080 0
209 20241118 161100 712136560 10080 10080 10080 10080 0
210 20241118 161000 712136560 10080 10080 10080 10080 0
211 20241118 160900 712136560 10080 10080 10080 10080 0
212 20241118 160800 712136560 10080 10080 10080 10080 1196
213 20241118 160700 712136560 10080 10080 10080 10080 0
214 20241118 160600 712136560 10080 10080 10080 10080 0
215 20241118 160500 712136560 10080 10080 10080 10080 0
216 20241118 160400 712136560 10080 10080 10080 10080 0
217 20241118 160300 712136560 10080 10080 10080 10080 0
218 20241118 160200 712136560 10080 10080 10080 10080 0
219 20241118 160100 712136560 10080 10080 10080 10080 0
220 20241118 160000 712136560 10080 10080 10080 10080 0
221 20241118 155900 712136560 10080 10080 10080 10080 0
222 20241118 155800 712136560 10080 10080 10080 10080 0
223 20241118 155700 712136560 10080 10080 10080 10080 0
224 20241118 155600 712136560 10080 10080 10080 10080 0
225 20241118 155500 712136560 10080 10080 10080 10080 0
226 20241118 155400 712136560 10080 10080 10080 10080 0
227 20241118 155300 712136560 10080 10080 10080 10080 0
228 20241118 155200 712136560 10080 10080 10080 10080 0
229 20241118 155100 712136560 10080 10080 10080 10080 0
230 20241118 155000 712136560 10080 10080 10080 10080 0
231 20241118 154900 712136560 10080 10080 10080 10080 0
232 20241118 154800 712136560 10080 10080 10080 10080 0
233 20241118 154700 712136560 10080 10080 10080 10080 0
234 20241118 154600 712136560 10080 10080 10080 10080 0
235 20241118 154500 712136560 10080 10080 10080 10080 0
236 20241118 154400 712136560 10080 10080 10080 10080 0
237 20241118 154300 712136560 10080 10080 10080 10080 0
238 20241118 154200 712136560 10080 10080 10080 10080 0
239 20241118 154100 712136560 10080 10080 10080 10080 0
240 20241118 154000 712136560 10080 10080 10080 10080 0
241 20241118 153900 712136560 10080 10080 10080 10080 0
242 20241118 153800 712136560 10080 10080 10080 10080 1196
243 20241118 153700 712136560 10080 10080 10080 10080 0
244 20241118 153600 712136560 10080 10080 10080 10080 0
245 20241118 153500 712136560 10080 10080 10080 10080 0
246 20241118 153400 712136560 10080 10080 10080 10080 0
247 20241118 153300 712136560 10080 10080 10080 10080 0
248 20241118 153200 712136560 10080 10080 10080 10080 0
249 20241118 153100 712136560 10080 10080 10080 10080 0
250 20241118 153000 712136560 10080 10080 10080 10080 1196
251 20241118 152900 700080880 10080 10080 10080 10080 0
252 20241118 152800 700080880 10080 10080 10080 10080 0
253 20241118 152700 700080880 10080 10080 10080 10080 0
254 20241118 152600 700080880 10080 10080 10080 10080 0
255 20241118 152500 700080880 10080 10080 10080 10080 0
256 20241118 152400 700080880 10080 10080 10080 10080 0
257 20241118 152300 700080880 10080 10080 10080 10080 0
258 20241118 152200 700080880 10080 10080 10080 10080 0
259 20241118 152100 700080880 10080 10080 10080 10080 0
260 20241118 152000 700080880 10080 10080 10080 10080 0
261 20241118 151900 700080880 10080 10080 10080 10070 14
262 20241118 151800 699939770 10090 10090 10090 10090 4
263 20241118 151700 699899410 10080 10080 10080 10080 82
264 20241118 151600 699072850 10090 10090 10090 10090 54
265 20241118 151500 698527990 10090 10050 10090 10050 249
266 20241118 151400 696021110 10050 10050 10050 10050 2
267 20241118 151300 696001010 10060 10050 10060 10050 400
268 20241118 151200 691979010 10040 10040 10040 10040 310
269 20241118 151100 688866610 10030 10020 10030 10020 137
270 20241118 151000 687493770 10020 10020 10020 10020 43
271 20241118 150900 687062910 10040 10040 10040 10040 56
272 20241118 150800 686500670 10030 10040 10040 10030 24
273 20241118 150700 686259840 10040 10030 10040 10020 120
274 20241118 150600 685055500 10030 10030 10030 10030 0
275 20241118 150500 685055500 10030 10030 10030 10030 639
276 20241118 150400 678646330 10030 10030 10030 10030 56
277 20241118 150300 678084650 10020 10020 10020 10020 27
278 20241118 150200 677814110 10030 10030 10040 10030 80
279 20241118 150100 677011690 10040 10040 10040 10040 139
280 20241118 150000 675616130 10040 10020 10040 10020 11
281 20241118 145900 675505790 10040 10030 10040 10030 224
282 20241118 145800 673257070 10030 10030 10030 10030 22
283 20241118 145700 673036410 10030 10030 10030 10030 200
284 20241118 145600 671030410 10030 10030 10030 10030 107
285 20241118 145500 669957200 10020 10020 10020 10020 38
286 20241118 145400 669576440 10030 10020 10030 10020 11
287 20241118 145300 669466190 10020 10020 10020 10020 38
288 20241118 145200 669085430 10030 10030 10030 10030 0
289 20241118 145100 669085430 10030 10020 10030 10020 149
290 20241118 145000 667591050 10010 10010 10020 10010 54
291 20241118 144900 667050210 10020 10010 10020 10010 408
292 20241118 144800 662962130 10010 10010 10010 10010 0
293 20241118 144700 662962130 10010 10000 10010 10000 1343
294 20241118 144600 649527100 10010 10010 10010 10010 5
295 20241118 144500 649477050 10010 10010 10010 10010 410
296 20241118 144400 645372950 10020 10020 10020 10020 44
297 20241118 144300 644932070 10030 10020 10030 10020 2
298 20241118 144200 644912020 10020 10020 10020 10020 15
299 20241118 144100 644761720 10020 10040 10040 10020 90
300 20241118 144000 643859310 10020 10020 10030 10020 192
301 20241118 143900 641934870 10040 10040 10040 10040 0
302 20241118 143800 641934870 10040 10040 10040 10040 10
303 20241118 143700 641834470 10050 10050 10050 10050 0
304 20241118 143600 641834470 10050 10050 10050 10050 210
305 20241118 143500 639723970 10050 10090 10090 10050 45
306 20241118 143400 639271120 10090 10090 10090 10090 100
307 20241118 143300 638262120 10090 10060 10090 10060 682
308 20241118 143200 631391100 10060 10050 10060 10050 549
309 20241118 143100 625868560 10040 10010 10040 10010 602
310 20241118 143000 619825900 10010 10010 10010 10010 0
311 20241118 142900 619825900 10010 9990 10010 9990 13
312 20241118 142800 619695960 9990 10000 10000 9990 30
313 20241118 142700 619396050 9990 9990 9990 9980 88
314 20241118 142600 618517430 9980 9980 9980 9980 0
315 20241118 142500 618517430 9980 9980 9980 9980 590
316 20241118 142400 612629230 9970 9980 9980 9970 65
317 20241118 142300 611981110 9980 10000 10000 9980 933
318 20241118 142200 602663540 10000 10000 10000 10000 51
319 20241118 142100 602153540 10000 10000 10010 10000 204
320 20241118 142000 600113530 10000 10000 10000 10000 20
321 20241118 141900 599913530 10010 10000 10030 10000 42
322 20241118 141800 599493110 10000 10000 10010 10000 114
323 20241118 141700 598352910 10010 10010 10010 10010 2
324 20241118 141600 598332890 10000 10000 10000 10000 46
325 20241118 141500 597872890 10000 10000 10000 10000 3184
326 20241118 141400 566032890 10020 10020 10020 10010 531
327 20241118 141300 560716760 10020 10020 10020 10020 133
328 20241118 141200 559384100 10020 10020 10030 10020 19
329 20241118 141100 559193660 10030 10020 10030 10020 118
330 20241118 141000 558010420 10020 10010 10020 10010 120
331 20241118 140900 556808620 10010 10000 10020 10000 3087
332 20241118 140800 525938530 10010 10030 10030 10010 3075
333 20241118 140700 495134150 10040 10060 10060 10040 476
334 20241118 140600 490355050 10070 10050 10070 10050 52
335 20241118 140500 489832430 10040 10040 10040 10040 38
336 20241118 140400 489450910 10050 10050 10050 10050 4
337 20241118 140300 489410710 10040 10040 10040 10040 9
338 20241118 140200 489320350 10040 10060 10060 10040 802
339 20241118 140100 481257400 10060 10060 10060 10060 208
340 20241118 140000 479164920 10050 10040 10050 10020 340
341 20241118 135900 475755180 10040 10050 10060 10040 364
342 20241118 135800 472098830 10050 10060 10060 10050 156
343 20241118 135700 470530940 10050 10050 10050 10050 8
344 20241118 135600 470450540 10060 10060 10060 10060 39
345 20241118 135500 470058200 10050 10060 10060 10050 151
346 20241118 135400 468539960 10080 10050 10080 10050 103
347 20241118 135300 467502040 10050 10060 10060 10050 31
348 20241118 135200 467190480 10070 10040 10080 10040 20
349 20241118 135100 466989420 10050 10020 10050 10020 99
350 20241118 135000 465995550 10050 10050 10050 10050 75
351 20241118 134900 465241800 10050 10050 10050 10050 8
352 20241118 134800 465161400 10070 10070 10070 10070 0
353 20241118 134700 465161400 10070 10080 10080 10000 7025
354 20241118 134600 394771160 10080 10080 10080 10080 0
355 20241118 134500 394771160 10080 10080 10080 10080 62
356 20241118 134400 394146200 10080 10090 10090 10080 26
357 20241118 134300 393884020 10080 10080 10080 10080 16
358 20241118 134200 393722740 10080 10080 10080 10080 15
359 20241118 134100 393571540 10120 10120 10120 10120 0
360 20241118 134000 393571540 10120 10090 10120 10090 39
361 20241118 133900 393177710 10080 10080 10080 10080 38
362 20241118 133800 392794670 10090 10080 10090 10080 9
363 20241118 133700 392703940 10080 10080 10080 10080 50
364 20241118 133600 392199940 10080 10080 10080 10080 423
365 20241118 133500 387936100 10080 10090 10090 10080 236
366 20241118 133400 385556720 10090 10090 10090 10090 24
367 20241118 133300 385314560 10090 10100 10100 10090 183
368 20241118 133200 383466980 10110 10110 10140 10110 371
369 20241118 133100 379716140 10110 10120 10120 10110 384
370 20241118 133000 375831440 10170 10170 10170 10170 1
371 20241118 132900 375821270 10130 10120 10130 10120 68
372 20241118 132800 375132590 10130 10130 10130 10130 44
373 20241118 132700 374686870 10120 10120 10120 10120 8
374 20241118 132600 374605910 10140 10140 10140 10140 5
375 20241118 132500 374555210 10140 10140 10140 10140 0
376 20241118 132400 374555210 10140 10120 10140 10120 151
377 20241118 132300 373024430 10110 10110 10110 10110 38
378 20241118 132200 372640250 10110 10110 10110 10090 43
379 20241118 132100 372205540 10100 10100 10100 10100 0
380 20241118 132000 372205540 10100 10100 10100 10100 16
381 20241118 131900 372043940 10100 10100 10100 10100 0
382 20241118 131800 372043940 10100 10090 10100 10090 46
383 20241118 131700 371579420 10100 10100 10100 10100 140
384 20241118 131600 370165420 10120 10120 10120 10120 22
385 20241118 131500 369942780 10120 10120 10120 10120 38
386 20241118 131400 369558220 10100 10100 10100 10100 10
387 20241118 131300 369457220 10090 10090 10090 10090 8
388 20241118 131200 369376500 10100 10090 10100 10090 23
389 20241118 131100 369144280 10090 10090 10090 10080 165
390 20241118 131000 367480700 10070 10090 10090 10070 164
391 20241118 130900 365828820 10080 10090 10090 10070 26
392 20241118 130800 365566720 10070 10090 10090 10070 408
393 20241118 130700 361454640 10090 10090 10090 10090 9
394 20241118 130600 361363830 10090 10110 10110 10090 238
395 20241118 130500 358959810 10110 10110 10110 10110 300
396 20241118 130400 355926810 10120 10120 10120 10120 0
397 20241118 130300 355926810 10120 10110 10120 10110 388
398 20241118 130200 352000630 10110 10110 10110 10110 8
399 20241118 130100 351919750 10100 10100 10100 10100 0
400 20241118 130000 351919750 10100 10110 10110 10100 38
401 20241118 125900 351535850 10110 10110 10110 10110 8
402 20241118 125800 351454970 10110 10100 10110 10100 39
403 20241118 125700 351060790 10090 10100 10100 10090 64
404 20241118 125600 350414490 10090 10100 10100 10090 304
405 20241118 125500 347347090 10100 10100 10100 10100 108
406 20241118 125400 346256290 10100 10100 10100 10100 38
407 20241118 125300 345872490 10100 10110 10110 10100 700
408 20241118 125200 338802450 10100 10110 10120 10100 1364
409 20241118 125100 325013140 10110 10120 10120 10110 97
410 20241118 125000 324031580 10120 10130 10130 10120 325
411 20241118 124900 320742420 10120 10120 10120 10120 40
412 20241118 124800 320337620 10130 10130 10130 10130 0
413 20241118 124700 320337620 10130 10130 10130 10130 8
414 20241118 124600 320256580 10120 10150 10150 10120 188
415 20241118 124500 318352620 10150 10150 10150 10150 0
416 20241118 124400 318352620 10150 10150 10150 10150 41
417 20241118 124300 317936470 10150 10140 10150 10140 10
418 20241118 124200 317835060 10120 10140 10140 10120 40
419 20241118 124100 317429620 10130 10120 10130 10120 16
420 20241118 124000 317267620 10130 10140 10140 10130 335
421 20241118 123900 313873490 10140 10140 10140 10140 0
422 20241118 123800 313873490 10140 10140 10140 10140 10
423 20241118 123700 313772090 10140 10130 10140 10130 88
424 20241118 123600 312880150 10130 10130 10130 10130 9
425 20241118 123500 312788980 10140 10140 10140 10140 263
426 20241118 123400 310122160 10160 10160 10160 10160 0
427 20241118 123300 310122160 10160 10140 10160 10140 2
428 20241118 123200 310101860 10170 10170 10170 10170 0
429 20241118 123100 310101860 10170 10170 10170 10170 2
430 20241118 123000 310081520 10170 10170 10170 10170 1
431 20241118 122900 310071350 10160 10150 10160 10150 58
432 20241118 122800 309482350 10170 10170 10170 10170 3
433 20241118 122700 309451840 10170 10170 10170 10170 30
434 20241118 122600 309146740 10170 10170 10170 10170 30
435 20241118 122500 308841640 10150 10150 10150 10150 24
436 20241118 122400 308598040 10150 10150 10150 10150 0
437 20241118 122300 308598040 10150 10170 10170 10150 1000
438 20241118 122200 298431880 10170 10170 10170 10170 0
439 20241118 122100 298431880 10170 10170 10170 10170 31
440 20241118 122000 298116610 10180 10180 10180 10180 100
441 20241118 121900 297098610 10170 10170 10170 10170 0
442 20241118 121800 297098610 10170 10180 10180 10170 41
443 20241118 121700 296681630 10170 10170 10170 10170 0
444 20241118 121600 296681630 10170 10170 10180 10170 17
445 20241118 121500 296508730 10180 10170 10180 10170 31
446 20241118 121400 296193450 10180 10180 10180 10170 230
447 20241118 121300 293852080 10180 10180 10180 10180 1
448 20241118 121200 293841900 10170 10170 10170 10170 30
449 20241118 121100 293536800 10180 10180 10180 10180 1
450 20241118 121000 293526620 10170 10170 10170 10170 0
451 20241118 120900 293526620 10170 10180 10180 10170 31
452 20241118 120800 293211340 10180 10180 10180 10180 1
453 20241118 120700 293201160 10190 10190 10190 10190 0
454 20241118 120600 293201160 10190 10190 10190 10190 0
455 20241118 120500 293201160 10190 10170 10190 10170 7
456 20241118 120400 293129950 10200 10200 10200 10200 0
457 20241118 120300 293129950 10200 10200 10200 10200 1
458 20241118 120200 293119750 10170 10170 10170 10170 296
459 20241118 120100 290109430 10180 10200 10200 10180 524
460 20241118 120000 284775090 10210 10210 10210 10210 29
461 20241118 115900 284479000 10210 10200 10210 10200 26
462 20241118 115800 284213790 10200 10200 10200 10200 8
463 20241118 115700 284132190 10210 10200 10210 10200 3
464 20241118 115600 284101570 10200 10200 10200 10200 29
465 20241118 115500 283805770 10200 10200 10200 10200 1
466 20241118 115400 283795570 10180 10170 10180 10170 11
467 20241118 115300 283683600 10210 10180 10210 10180 70
468 20241118 115200 282970720 10170 10170 10170 10170 0
469 20241118 115100 282970720 10170 10170 10170 10170 0
470 20241118 115000 282970720 10170 10170 10170 10170 0
471 20241118 114900 282970720 10170 10170 10170 10170 108
472 20241118 114800 281872360 10160 10170 10170 10160 201
473 20241118 114700 279830190 10170 10160 10170 10160 31
474 20241118 114600 279515220 10170 10170 10170 10170 25
475 20241118 114500 279260970 10170 10190 10190 10170 263
476 20241118 114400 276584770 10200 10180 10200 10180 59
477 20241118 114300 275984050 10180 10180 10180 10180 1
478 20241118 114200 275973870 10170 10170 10170 10170 0
479 20241118 114100 275973870 10170 10180 10180 10170 122
480 20241118 114000 274733080 10180 10180 10180 10180 51
481 20241118 113900 274213900 10180 10180 10180 10180 4
482 20241118 113800 274173180 10200 10200 10200 10200 0
483 20241118 113700 274173180 10200 10170 10200 10170 22
484 20241118 113600 273949410 10170 10170 10170 10170 3
485 20241118 113500 273918900 10160 10160 10170 10160 126
486 20241118 113400 272638610 10170 10160 10170 10160 33
487 20241118 113300 272303100 10170 10170 10170 10170 0
488 20241118 113200 272303100 10170 10170 10170 10170 10
489 20241118 113100 272201400 10150 10150 10150 10150 0
490 20241118 113000 272201400 10150 10150 10150 10150 3
491 20241118 112900 272170950 10150 10200 10200 10150 196
492 20241118 112800 270177300 10200 10200 10200 10200 0
493 20241118 112700 270177300 10200 10200 10200 10200 6
494 20241118 112600 270116100 10220 10220 10220 10220 0
495 20241118 112500 270116100 10220 10220 10220 10220 41
496 20241118 112400 269697080 10200 10200 10200 10200 8
497 20241118 112300 269615480 10200 10200 10200 10200 579
498 20241118 112200 263709680 10210 10220 10220 10210 668
499 20241118 112100 256885460 10230 10230 10230 10230 106
500 20241118 112000 255801080 10230 10240 10240 10230 259
501 20241118 111900 253150320 10260 10260 10260 10260 0
502 20241118 111800 253150320 10260 10260 10260 10260 0
503 20241118 111700 253150320 10260 10260 10260 10260 5
504 20241118 111600 253099020 10260 10260 10260 10260 50
505 20241118 111500 252586020 10270 10250 10270 10250 101
506 20241118 111400 251550750 10260 10260 10260 10260 0
507 20241118 111300 251550750 10260 10260 10260 10260 0
508 20241118 111200 251550750 10260 10260 10260 10260 55
509 20241118 111100 250986450 10260 10260 10260 10260 0
510 20241118 111000 250986450 10260 10260 10260 10260 2
511 20241118 110900 250965930 10270 10270 10270 10270 5
512 20241118 110800 250914580 10240 10240 10240 10240 34
513 20241118 110700 250566420 10230 10230 10230 10230 0
514 20241118 110600 250566420 10230 10250 10250 10230 59
515 20241118 110500 249962670 10240 10240 10240 10240 107
516 20241118 110400 248866990 10230 10230 10230 10230 176
517 20241118 110300 247066510 10250 10250 10250 10250 1
518 20241118 110200 247056260 10270 10270 10270 10270 0
519 20241118 110100 247056260 10270 10270 10270 10270 0
520 20241118 110000 247056260 10270 10270 10270 10270 0
521 20241118 105900 247056260 10270 10270 10270 10270 12
522 20241118 105800 246933020 10280 10280 10280 10280 1
523 20241118 105700 246922740 10280 10280 10280 10230 2626
524 20241118 105600 219990440 10290 10290 10310 10290 151
525 20241118 105500 218436630 10320 10280 10320 10280 12
526 20241118 105400 218313130 10320 10320 10320 10320 1
527 20241118 105300 218302810 10270 10290 10290 10270 302
528 20241118 105200 215198540 10290 10290 10290 10290 0
529 20241118 105100 215198540 10290 10320 10320 10290 177
530 20241118 105000 213377120 10290 10290 10290 10290 30
531 20241118 104900 213068420 10280 10280 10280 10280 34
532 20241118 104800 212718900 10300 10280 10300 10280 34
533 20241118 104700 212369360 10320 10320 10320 10320 0
534 20241118 104600 212369360 10320 10270 10320 10270 3
535 20241118 104500 212338450 10280 10290 10290 10280 605
536 20241118 104400 206118050 10330 10330 10330 10330 100
537 20241118 104300 205085050 10350 10320 10350 10300 1227
538 20241118 104200 192427700 10320 10320 10320 10320 30
539 20241118 104100 192118100 10390 10390 10390 10390 0
540 20241118 104000 192118100 10390 10330 10390 10330 286
541 20241118 103900 189163420 10330 10330 10330 10330 30
542 20241118 103800 188853520 10390 10390 10390 10390 64
543 20241118 103700 188188560 10330 10330 10330 10330 3
544 20241118 103600 188157570 10320 10340 10340 10320 543
545 20241118 103500 182547290 10400 10400 10400 10400 0
546 20241118 103400 182547290 10400 10340 10400 10340 32
547 20241118 103300 182216350 10400 10400 10400 10400 6
548 20241118 103200 182153950 10400 10400 10400 10400 0
549 20241118 103100 182153950 10400 10340 10400 10340 166
550 20241118 103000 180437390 10400 10400 10400 10400 0
551 20241118 102900 180437390 10400 10400 10400 10400 0
552 20241118 102800 180437390 10400 10400 10400 10400 1
553 20241118 102700 180426990 10350 10350 10350 10350 501
554 20241118 102600 175241640 10360 10370 10370 10360 2
555 20241118 102500 175220910 10400 10400 10400 10400 0
556 20241118 102400 175220910 10400 10400 10400 10400 0
557 20241118 102300 175220910 10400 10400 10400 10400 1
558 20241118 102200 175210510 10400 10320 10400 10320 9
559 20241118 102100 175117150 10400 10400 10400 10400 0
560 20241118 102000 175117150 10400 10400 10400 10400 0
561 20241118 101900 175117150 10400 10390 10400 10350 24
562 20241118 101800 174868010 10390 10390 10390 10390 1
563 20241118 101700 174857620 10350 10350 10350 10350 0
564 20241118 101600 174857620 10350 10350 10350 10350 0
565 20241118 101500 174857620 10350 10350 10350 10350 0
566 20241118 101400 174857620 10350 10350 10350 10350 5
567 20241118 101300 174805870 10420 10420 10420 10420 0
568 20241118 101200 174805870 10420 10420 10420 10420 0
569 20241118 101100 174805870 10420 10340 10420 10330 169
570 20241118 101000 173057710 10420 10420 10420 10420 0
571 20241118 100900 173057710 10420 10390 10420 10350 102
572 20241118 100800 172001590 10430 10430 10430 10430 72
573 20241118 100700 171250630 10430 10390 10430 10390 98
574 20241118 100600 170232370 10390 10380 10430 10380 3634
575 20241118 100500 132438220 10380 10360 10380 10340 1138
576 20241118 100400 120637200 10370 10350 10370 10350 382
577 20241118 100300 116680700 10350 10350 10350 10350 50
578 20241118 100200 116163200 10350 10350 10350 10350 1
579 20241118 100100 116152850 10320 10320 10320 10320 10
580 20241118 100000 116049650 10320 10320 10320 10320 0
581 20241118 095900 116049650 10320 10320 10320 10320 1
582 20241118 095800 116039330 10330 10330 10330 10330 29
583 20241118 095700 115739760 10330 10330 10330 10330 10
584 20241118 095600 115636460 10280 10300 10300 10280 245
585 20241118 095500 113114860 10340 10340 10340 10340 160
586 20241118 095400 111460460 10340 10320 10350 10290 877
587 20241118 095300 102421310 10320 10320 10320 10320 50
588 20241118 095200 101905310 10350 10350 10350 10350 452
589 20241118 095100 97227110 10300 10300 10300 10300 0
590 20241118 095000 97227110 10300 10300 10300 10300 1
591 20241118 094900 97216810 10300 10350 10350 10300 82
592 20241118 094800 96368160 10350 10350 10350 10350 32
593 20241118 094700 96036960 10350 10350 10350 10350 4
594 20241118 094600 95995560 10300 10350 10350 10300 4
595 20241118 094500 95954210 10350 10350 10350 10350 1
596 20241118 094400 95943860 10310 10350 10350 10300 21
597 20241118 094300 95727500 10340 10340 10340 10340 362
598 20241118 094200 91984420 10340 10340 10340 10340 1
599 20241118 094100 91974080 10270 10270 10270 10270 0
600 20241118 094000 91974080 10270 10270 10270 10270 0
601 20241118 093900 91974080 10270 10270 10340 10270 63
602 20241118 093800 91326230 10270 10350 10350 10270 25
603 20241118 093700 91068690 10350 10350 10350 10350 0
604 20241118 093600 91068690 10350 10350 10350 10350 1
605 20241118 093500 91058340 10270 10300 10300 10270 120
606 20241118 093400 89825820 10370 10370 10370 10370 0
607 20241118 093300 89825820 10370 10300 10370 10300 837
608 20241118 093200 81203820 10290 10290 10290 10290 100
609 20241118 093100 80174820 10300 10250 10300 10250 226
610 20241118 093000 77853270 10270 10290 10290 10270 208
611 20241118 092900 75715520 10380 10380 10380 10380 0
612 20241118 092800 75715520 10380 10390 10390 10380 12
613 20241118 092700 75590870 10390 10390 10390 10390 0
614 20241118 092600 75590870 10390 10390 10390 10390 250
615 20241118 092500 72993370 10390 10290 10390 10290 10
616 20241118 092400 72889780 10240 10390 10390 10240 1371
617 20241118 092300 58829390 10330 10290 10330 10290 101
618 20241118 092200 57786100 10330 10300 10330 10300 293
619 20241118 092100 54766340 10330 10340 10340 10330 36
620 20241118 092000 54394380 10340 10410 10420 10290 235
621 20241118 091900 51964240 10290 10430 10430 10290 10
622 20241118 091800 51860360 10430 10300 10430 10300 1098
623 20241118 091700 40515550 10300 10190 10300 10190 99
624 20241118 091600 39498270 10190 10240 10260 10190 218
625 20241118 091500 37265820 10240 10240 10240 10240 177
626 20241118 091400 35453340 10240 10230 10240 10230 88
627 20241118 091300 34552520 10230 10230 10230 10230 3
628 20241118 091200 34521830 10230 10130 10230 10130 244
629 20241118 091100 32049010 10140 10250 10250 10140 1001
630 20241118 091000 21898760 10240 10220 10250 10170 764
631 20241118 090900 14089200 10240 10250 10250 10240 110
632 20241118 090800 12962390 10240 10130 10240 10130 54
633 20241118 090700 12409760 10250 10250 10250 10130 141
634 20241118 090600 10964630 10260 10260 10260 10260 0
635 20241118 090500 10964630 10260 10260 10260 10260 0
636 20241118 090400 10964630 10260 10160 10260 10110 529
637 20241118 090300 5607680 10280 10280 10280 10280 0
638 20241118 090200 5607680 10280 10290 10290 10280 20
639 20241118 090100 5402000 10150 10170 10170 10150 210
640 20241118 090000 3267370 10150 10340 10340 10150 296