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

643
066620/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194100,135754080,16530,16530,16530,16530,109
20241118,194000,135754080,16530,16530,16530,16530,0
20241118,193900,135754080,16530,16530,16530,16530,0
20241118,193800,135754080,16530,16530,16530,16530,0
20241118,193700,135754080,16530,16530,16530,16530,0
20241118,193600,135754080,16530,16530,16530,16530,0
20241118,193500,135754080,16530,16530,16530,16530,0
20241118,193400,135754080,16530,16530,16530,16530,0
20241118,193300,135754080,16530,16530,16530,16530,0
20241118,193200,135754080,16530,16530,16530,16530,0
20241118,193100,135754080,16530,16530,16530,16530,0
20241118,193000,135754080,16530,16530,16530,16530,0
20241118,192900,135754080,16530,16530,16530,16530,0
20241118,192800,135754080,16530,16530,16530,16530,0
20241118,192700,135754080,16530,16530,16530,16530,0
20241118,192600,135754080,16530,16530,16530,16530,0
20241118,192500,135754080,16530,16530,16530,16530,0
20241118,192400,135754080,16530,16530,16530,16530,0
20241118,192300,135754080,16530,16530,16530,16530,0
20241118,192200,135754080,16530,16530,16530,16530,0
20241118,192100,135754080,16530,16530,16530,16530,0
20241118,192000,135754080,16530,16530,16530,16530,0
20241118,191900,135754080,16530,16530,16530,16530,0
20241118,191800,135754080,16530,16530,16530,16530,0
20241118,191700,135754080,16530,16530,16530,16530,0
20241118,191600,135754080,16530,16530,16530,16530,0
20241118,191500,135754080,16530,16530,16530,16530,0
20241118,191400,135754080,16530,16530,16530,16530,0
20241118,191300,135754080,16530,16530,16530,16530,0
20241118,191200,135754080,16530,16530,16530,16530,0
20241118,191100,135754080,16530,16530,16530,16530,109
20241118,191000,135754080,16530,16530,16530,16530,0
20241118,190900,135754080,16530,16530,16530,16530,0
20241118,190800,135754080,16530,16530,16530,16530,0
20241118,190700,135754080,16530,16530,16530,16530,0
20241118,190600,135754080,16530,16530,16530,16530,0
20241118,190500,135754080,16530,16530,16530,16530,0
20241118,190400,135754080,16530,16530,16530,16530,0
20241118,190300,135754080,16530,16530,16530,16530,0
20241118,190200,135754080,16530,16530,16530,16530,0
20241118,190100,135754080,16530,16530,16530,16530,0
20241118,190000,135754080,16530,16530,16530,16530,0
20241118,185900,135754080,16530,16530,16530,16530,0
20241118,185800,135754080,16530,16530,16530,16530,0
20241118,185700,135754080,16530,16530,16530,16530,0
20241118,185600,135754080,16530,16530,16530,16530,0
20241118,185500,135754080,16530,16530,16530,16530,0
20241118,185400,135754080,16530,16530,16530,16530,0
20241118,185300,135754080,16530,16530,16530,16530,0
20241118,185200,135754080,16530,16530,16530,16530,0
20241118,185100,135754080,16530,16530,16530,16530,0
20241118,185000,135754080,16530,16530,16530,16530,0
20241118,184900,135754080,16530,16530,16530,16530,0
20241118,184800,135754080,16530,16530,16530,16530,0
20241118,184700,135754080,16530,16530,16530,16530,0
20241118,184600,135754080,16530,16530,16530,16530,0
20241118,184500,135754080,16530,16530,16530,16530,0
20241118,184400,135754080,16530,16530,16530,16530,0
20241118,184300,135754080,16530,16530,16530,16530,0
20241118,184200,135754080,16530,16530,16530,16530,0
20241118,184100,135754080,16530,16530,16530,16530,109
20241118,184000,135754080,16530,16530,16530,16530,0
20241118,183900,135754080,16530,16530,16530,16530,0
20241118,183800,135754080,16530,16530,16530,16530,0
20241118,183700,135754080,16530,16530,16530,16530,0
20241118,183600,135754080,16530,16530,16530,16530,0
20241118,183500,135754080,16530,16530,16530,16530,0
20241118,183400,135754080,16530,16530,16530,16530,0
20241118,183300,135754080,16530,16530,16530,16530,0
20241118,183200,135754080,16530,16530,16530,16530,0
20241118,183100,135754080,16530,16530,16530,16530,0
20241118,183000,135754080,16530,16530,16530,16530,0
20241118,182900,135754080,16530,16530,16530,16530,0
20241118,182800,135754080,16530,16530,16530,16530,0
20241118,182700,135754080,16530,16530,16530,16530,0
20241118,182600,135754080,16530,16530,16530,16530,0
20241118,182500,135754080,16530,16530,16530,16530,0
20241118,182400,135754080,16530,16530,16530,16530,0
20241118,182300,135754080,16530,16530,16530,16530,0
20241118,182200,135754080,16530,16530,16530,16530,0
20241118,182100,135754080,16530,16530,16530,16530,0
20241118,182000,135754080,16530,16530,16530,16530,0
20241118,181900,135754080,16530,16530,16530,16530,0
20241118,181800,135754080,16530,16530,16530,16530,0
20241118,181700,135754080,16530,16530,16530,16530,0
20241118,181600,135754080,16530,16530,16530,16530,0
20241118,181500,135754080,16530,16530,16530,16530,0
20241118,181400,135754080,16530,16530,16530,16530,0
20241118,181300,135754080,16530,16530,16530,16530,0
20241118,181200,135754080,16530,16530,16530,16530,0
20241118,181100,135754080,16530,16530,16530,16530,109
20241118,181000,135754080,16530,16530,16530,16530,0
20241118,180900,135754080,16530,16530,16530,16530,0
20241118,180800,135754080,16530,16530,16530,16530,0
20241118,180700,135754080,16530,16530,16530,16530,0
20241118,180600,135754080,16530,16530,16530,16530,0
20241118,180500,135754080,16530,16530,16530,16530,0
20241118,180400,135754080,16530,16530,16530,16530,0
20241118,180300,135754080,16530,16530,16530,16530,0
20241118,180200,135754080,16530,16530,16530,16530,0
20241118,180100,135754080,16530,16530,16530,16530,0
20241118,180000,135754080,16530,16530,16530,16530,0
20241118,175900,135754080,16530,16530,16530,16530,0
20241118,175800,135754080,16530,16530,16530,16530,0
20241118,175700,135754080,16530,16530,16530,16530,0
20241118,175600,135754080,16530,16530,16530,16530,0
20241118,175500,135754080,16530,16530,16530,16530,0
20241118,175400,135754080,16530,16530,16530,16530,0
20241118,175300,135754080,16530,16530,16530,16530,0
20241118,175200,135754080,16530,16530,16530,16530,0
20241118,175100,135754080,16530,16530,16530,16530,0
20241118,175000,135754080,16530,16530,16530,16530,0
20241118,174900,135754080,16530,16530,16530,16530,0
20241118,174800,135754080,16530,16530,16530,16530,0
20241118,174700,135754080,16530,16530,16530,16530,0
20241118,174600,135754080,16530,16530,16530,16530,0
20241118,174500,135754080,16530,16530,16530,16530,0
20241118,174400,135754080,16530,16530,16530,16530,0
20241118,174300,135754080,16530,16530,16530,16530,0
20241118,174200,135754080,16530,16530,16530,16530,0
20241118,174100,135754080,16530,16530,16530,16530,109
20241118,174000,135754080,16530,16530,16530,16530,0
20241118,173900,135754080,16530,16530,16530,16530,0
20241118,173800,135754080,16530,16530,16530,16530,0
20241118,173700,135754080,16530,16530,16530,16530,0
20241118,173600,135754080,16530,16530,16530,16530,0
20241118,173500,135754080,16530,16530,16530,16530,0
20241118,173400,135754080,16530,16530,16530,16530,0
20241118,173300,135754080,16530,16530,16530,16530,0
20241118,173200,135754080,16530,16530,16530,16530,0
20241118,173100,135754080,16530,16530,16530,16530,0
20241118,173000,135754080,16530,16530,16530,16530,0
20241118,172900,135754080,16530,16530,16530,16530,0
20241118,172800,135754080,16530,16530,16530,16530,0
20241118,172700,135754080,16530,16530,16530,16530,0
20241118,172600,135754080,16530,16530,16530,16530,0
20241118,172500,135754080,16530,16530,16530,16530,0
20241118,172400,135754080,16530,16530,16530,16530,0
20241118,172300,135754080,16530,16530,16530,16530,0
20241118,172200,135754080,16530,16530,16530,16530,0
20241118,172100,135754080,16530,16530,16530,16530,0
20241118,172000,135754080,16530,16530,16530,16530,0
20241118,171900,135754080,16530,16530,16530,16530,0
20241118,171800,135754080,16530,16530,16530,16530,0
20241118,171700,135754080,16530,16530,16530,16530,0
20241118,171600,135754080,16530,16530,16530,16530,0
20241118,171500,135754080,16530,16530,16530,16530,0
20241118,171400,135754080,16530,16530,16530,16530,0
20241118,171300,135754080,16530,16530,16530,16530,0
20241118,171200,135754080,16530,16530,16530,16530,0
20241118,171100,135754080,16530,16530,16530,16530,109
20241118,171000,135754080,16530,16530,16530,16530,0
20241118,170900,135754080,16530,16530,16530,16530,0
20241118,170800,135754080,16530,16530,16530,16530,0
20241118,170700,135754080,16530,16530,16530,16530,0
20241118,170600,135754080,16530,16530,16530,16530,0
20241118,170500,135754080,16530,16530,16530,16530,0
20241118,170400,135754080,16530,16530,16530,16530,0
20241118,170300,135754080,16530,16530,16530,16530,0
20241118,170200,135754080,16530,16530,16530,16530,0
20241118,170100,135754080,16530,16530,16530,16530,0
20241118,170000,135754080,16530,16530,16530,16530,0
20241118,165900,135754080,16530,16530,16530,16530,0
20241118,165800,135754080,16530,16530,16530,16530,0
20241118,165700,135754080,16530,16530,16530,16530,0
20241118,165600,135754080,16530,16530,16530,16530,0
20241118,165500,135754080,16530,16530,16530,16530,0
20241118,165400,135754080,16530,16530,16530,16530,0
20241118,165300,135754080,16530,16530,16530,16530,0
20241118,165200,135754080,16530,16530,16530,16530,0
20241118,165100,135754080,16530,16530,16530,16530,0
20241118,165000,135754080,16530,16530,16530,16530,0
20241118,164900,135754080,16530,16530,16530,16530,0
20241118,164800,135754080,16530,16530,16530,16530,0
20241118,164700,135754080,16530,16530,16530,16530,0
20241118,164600,135754080,16530,16530,16530,16530,0
20241118,164500,135754080,16530,16530,16530,16530,0
20241118,164400,135754080,16530,16530,16530,16530,0
20241118,164300,135754080,16530,16530,16530,16530,0
20241118,164200,135754080,16530,16530,16530,16530,0
20241118,164100,135754080,16530,16530,16530,16530,109
20241118,164000,135754080,16530,16530,16530,16530,0
20241118,163900,135754080,16530,16530,16530,16530,0
20241118,163800,135754080,16530,16530,16530,16530,0
20241118,163700,135754080,16530,16530,16530,16530,0
20241118,163600,135754080,16530,16530,16530,16530,0
20241118,163500,135754080,16530,16530,16530,16530,0
20241118,163400,135754080,16530,16530,16530,16530,0
20241118,163300,135754080,16530,16530,16530,16530,0
20241118,163200,135754080,16530,16530,16530,16530,0
20241118,163100,135754080,16530,16530,16530,16530,0
20241118,163000,135754080,16530,16530,16530,16530,0
20241118,162900,135754080,16530,16530,16530,16530,0
20241118,162800,135754080,16530,16530,16530,16530,0
20241118,162700,135754080,16530,16530,16530,16530,0
20241118,162600,135754080,16530,16530,16530,16530,0
20241118,162500,135754080,16530,16530,16530,16530,0
20241118,162400,135754080,16530,16530,16530,16530,0
20241118,162300,135754080,16530,16530,16530,16530,0
20241118,162200,135754080,16530,16530,16530,16530,0
20241118,162100,135754080,16530,16530,16530,16530,0
20241118,162000,135754080,16530,16530,16530,16530,0
20241118,161900,135754080,16530,16530,16530,16530,0
20241118,161800,135754080,16530,16530,16530,16530,0
20241118,161700,135754080,16530,16530,16530,16530,0
20241118,161600,135754080,16530,16530,16530,16530,0
20241118,161500,135754080,16530,16530,16530,16530,0
20241118,161400,135754080,16530,16530,16530,16530,0
20241118,161300,135754080,16530,16530,16530,16530,0
20241118,161200,135754080,16530,16530,16530,16530,0
20241118,161100,135754080,16530,16530,16530,16530,109
20241118,161000,135754080,16530,16530,16530,16530,0
20241118,160900,135754080,16530,16530,16530,16530,0
20241118,160800,135754080,16530,16530,16530,16530,0
20241118,160700,135754080,16530,16530,16530,16530,0
20241118,160600,135754080,16530,16530,16530,16530,0
20241118,160500,135754080,16530,16530,16530,16530,0
20241118,160400,135754080,16530,16530,16530,16530,0
20241118,160300,135754080,16530,16530,16530,16530,0
20241118,160200,135754080,16530,16530,16530,16530,0
20241118,160100,135754080,16530,16530,16530,16530,0
20241118,160000,135754080,16530,16530,16530,16530,0
20241118,155900,135754080,16530,16530,16530,16530,0
20241118,155800,135754080,16530,16530,16530,16530,0
20241118,155700,135754080,16530,16530,16530,16530,0
20241118,155600,135754080,16530,16530,16530,16530,0
20241118,155500,135754080,16530,16530,16530,16530,0
20241118,155400,135754080,16530,16530,16530,16530,0
20241118,155300,135754080,16530,16530,16530,16530,0
20241118,155200,135754080,16530,16530,16530,16530,0
20241118,155100,135754080,16530,16530,16530,16530,0
20241118,155000,135754080,16530,16530,16530,16530,0
20241118,154900,135754080,16530,16530,16530,16530,0
20241118,154800,135754080,16530,16530,16530,16530,0
20241118,154700,135754080,16530,16530,16530,16530,0
20241118,154600,135754080,16530,16530,16530,16530,0
20241118,154500,135754080,16530,16530,16530,16530,0
20241118,154400,135754080,16530,16530,16530,16530,0
20241118,154300,135754080,16530,16530,16530,16530,0
20241118,154200,135754080,16530,16530,16530,16530,0
20241118,154100,135754080,16530,16530,16530,16530,109
20241118,154000,135754080,16530,16530,16530,16530,0
20241118,153900,135754080,16530,16530,16530,16530,0
20241118,153800,135754080,16530,16530,16530,16530,0
20241118,153700,135754080,16530,16530,16530,16530,0
20241118,153600,135754080,16530,16530,16530,16530,0
20241118,153500,135754080,16530,16530,16530,16530,0
20241118,153400,135754080,16530,16530,16530,16530,0
20241118,153300,135754080,16530,16530,16530,16530,0
20241118,153200,135754080,16530,16530,16530,16530,0
20241118,153100,135754080,16530,16530,16530,16530,0
20241118,153000,135754080,16530,16530,16530,16530,109
20241118,152900,133952310,16440,16440,16440,16440,0
20241118,152800,133952310,16440,16440,16440,16440,0
20241118,152700,133952310,16440,16440,16440,16440,0
20241118,152600,133952310,16440,16440,16440,16440,0
20241118,152500,133952310,16440,16440,16440,16440,0
20241118,152400,133952310,16440,16440,16440,16440,0
20241118,152300,133952310,16440,16440,16440,16440,0
20241118,152200,133952310,16440,16440,16440,16440,0
20241118,152100,133952310,16440,16440,16440,16440,0
20241118,152000,133952310,16440,16440,16440,16440,0
20241118,151900,133952310,16440,16440,16440,16440,1
20241118,151800,133935870,16340,16340,16340,16340,0
20241118,151700,133935870,16340,16340,16340,16340,0
20241118,151600,133935870,16340,16350,16350,16340,25
20241118,151500,133527170,16340,16340,16340,16340,0
20241118,151400,133527170,16340,16340,16340,16340,0
20241118,151300,133527170,16340,16340,16340,16340,0
20241118,151200,133527170,16340,16340,16340,16340,0
20241118,151100,133527170,16340,16340,16340,16340,63
20241118,151000,132497750,16340,16360,16430,16340,261
20241118,150900,128230530,16360,16360,16360,16360,0
20241118,150800,128230530,16360,16360,16360,16360,0
20241118,150700,128230530,16360,16360,16360,16360,0
20241118,150600,128230530,16360,16360,16360,16360,0
20241118,150500,128230530,16360,16360,16360,16360,0
20241118,150400,128230530,16360,16360,16360,16360,0
20241118,150300,128230530,16360,16360,16360,16360,0
20241118,150200,128230530,16360,16360,16360,16360,0
20241118,150100,128230530,16360,16360,16360,16360,0
20241118,150000,128230530,16360,16360,16360,16360,20
20241118,145900,127903330,16350,16350,16350,16350,0
20241118,145800,127903330,16350,16350,16350,16350,0
20241118,145700,127903330,16350,16350,16350,16350,0
20241118,145600,127903330,16350,16350,16350,16350,30
20241118,145500,127412830,16350,16350,16350,16350,0
20241118,145400,127412830,16350,16350,16350,16350,2
20241118,145300,127380130,16350,16350,16350,16350,0
20241118,145200,127380130,16350,16370,16370,16350,44
20241118,145100,126660330,16450,16450,16450,16450,3
20241118,145000,126610980,16480,16480,16480,16480,0
20241118,144900,126610980,16480,16480,16480,16480,0
20241118,144800,126610980,16480,16480,16480,16480,0
20241118,144700,126610980,16480,16480,16480,16480,0
20241118,144600,126610980,16480,16480,16480,16480,0
20241118,144500,126610980,16480,16480,16480,16480,0
20241118,144400,126610980,16480,16480,16480,16480,1
20241118,144300,126594500,16460,16460,16460,16460,0
20241118,144200,126594500,16460,16460,16460,16460,0
20241118,144100,126594500,16460,16460,16460,16460,30
20241118,144000,126100700,16460,16460,16460,16460,0
20241118,143900,126100700,16460,16360,16460,16360,9
20241118,143800,125953360,16460,16390,16460,16350,60
20241118,143700,124972210,16390,16390,16390,16390,0
20241118,143600,124972210,16390,16390,16390,16390,0
20241118,143500,124972210,16390,16390,16390,16390,70
20241118,143400,123824910,16460,16420,16460,16420,3
20241118,143300,123775610,16390,16390,16390,16390,0
20241118,143200,123775610,16390,16390,16390,16390,0
20241118,143100,123775610,16390,16390,16390,16390,1
20241118,143000,123759220,16390,16390,16390,16390,0
20241118,142900,123759220,16390,16390,16390,16390,0
20241118,142800,123759220,16390,16390,16390,16390,0
20241118,142700,123759220,16390,16390,16390,16390,0
20241118,142600,123759220,16390,16390,16390,16390,0
20241118,142500,123759220,16390,16390,16390,16390,0
20241118,142400,123759220,16390,16390,16390,16390,0
20241118,142300,123759220,16390,16390,16390,16390,20
20241118,142200,123431420,16390,16390,16390,16390,0
20241118,142100,123431420,16390,16390,16390,16390,0
20241118,142000,123431420,16390,16390,16390,16390,3
20241118,141900,123382250,16400,16400,16400,16400,5
20241118,141800,123300250,16400,16400,16400,16400,0
20241118,141700,123300250,16400,16400,16400,16400,0
20241118,141600,123300250,16400,16400,16400,16400,0
20241118,141500,123300250,16400,16400,16400,16400,1
20241118,141400,123283850,16420,16420,16420,16420,0
20241118,141300,123283850,16420,16420,16420,16420,0
20241118,141200,123283850,16420,16420,16420,16420,0
20241118,141100,123283850,16420,16420,16420,16420,0
20241118,141000,123283850,16420,16420,16420,16420,0
20241118,140900,123283850,16420,16420,16420,16420,0
20241118,140800,123283850,16420,16420,16420,16420,0
20241118,140700,123283850,16420,16420,16420,16420,0
20241118,140600,123283850,16420,16420,16420,16420,0
20241118,140500,123283850,16420,16420,16420,16420,0
20241118,140400,123283850,16420,16420,16420,16420,1
20241118,140300,123267430,16420,16420,16420,16420,0
20241118,140200,123267430,16420,16420,16420,16420,0
20241118,140100,123267430,16420,16420,16420,16420,0
20241118,140000,123267430,16420,16420,16420,16420,0
20241118,135900,123267430,16420,16420,16420,16420,0
20241118,135800,123267430,16420,16420,16420,16420,0
20241118,135700,123267430,16420,16420,16420,16420,0
20241118,135600,123267430,16420,16420,16420,16420,0
20241118,135500,123267430,16420,16420,16420,16420,0
20241118,135400,123267430,16420,16420,16420,16420,0
20241118,135300,123267430,16420,16420,16420,16420,10
20241118,135200,123103230,16420,16420,16420,16420,0
20241118,135100,123103230,16420,16420,16420,16420,0
20241118,135000,123103230,16420,16420,16420,16420,0
20241118,134900,123103230,16420,16420,16420,16420,0
20241118,134800,123103230,16420,16420,16420,16420,0
20241118,134700,123103230,16420,16420,16420,16420,0
20241118,134600,123103230,16420,16420,16420,16420,0
20241118,134500,123103230,16420,16420,16420,16420,1
20241118,134400,123086810,16420,16420,16420,16420,0
20241118,134300,123086810,16420,16420,16420,16420,0
20241118,134200,123086810,16420,16420,16420,16420,0
20241118,134100,123086810,16420,16420,16420,16420,0
20241118,134000,123086810,16420,16420,16420,16420,0
20241118,133900,123086810,16420,16420,16420,16420,0
20241118,133800,123086810,16420,16420,16420,16420,0
20241118,133700,123086810,16420,16420,16420,16420,0
20241118,133600,123086810,16420,16420,16420,16420,1
20241118,133500,123070390,16420,16420,16420,16420,0
20241118,133400,123070390,16420,16420,16420,16420,0
20241118,133300,123070390,16420,16420,16420,16420,0
20241118,133200,123070390,16420,16420,16420,16420,20
20241118,133100,122741990,16340,16340,16340,16340,0
20241118,133000,122741990,16340,16350,16350,16340,117
20241118,132900,120829550,16350,16350,16350,16350,0
20241118,132800,120829550,16350,16350,16350,16350,0
20241118,132700,120829550,16350,16350,16350,16350,0
20241118,132600,120829550,16350,16350,16350,16350,0
20241118,132500,120829550,16350,16350,16350,16350,0
20241118,132400,120829550,16350,16350,16350,16350,0
20241118,132300,120829550,16350,16350,16350,16350,0
20241118,132200,120829550,16350,16350,16350,16350,0
20241118,132100,120829550,16350,16350,16350,16350,0
20241118,132000,120829550,16350,16350,16350,16350,0
20241118,131900,120829550,16350,16350,16350,16350,0
20241118,131800,120829550,16350,16350,16350,16350,0
20241118,131700,120829550,16350,16350,16350,16350,0
20241118,131600,120829550,16350,16350,16350,16350,0
20241118,131500,120829550,16350,16350,16350,16350,0
20241118,131400,120829550,16350,16350,16350,16350,0
20241118,131300,120829550,16350,16350,16350,16350,0
20241118,131200,120829550,16350,16350,16350,16350,0
20241118,131100,120829550,16350,16350,16350,16350,0
20241118,131000,120829550,16350,16350,16350,16350,0
20241118,130900,120829550,16350,16350,16350,16350,0
20241118,130800,120829550,16350,16350,16350,16350,0
20241118,130700,120829550,16350,16350,16350,16350,31
20241118,130600,120322700,16340,16340,16340,16340,17
20241118,130500,120044920,16340,16340,16340,16340,0
20241118,130400,120044920,16340,16340,16340,16340,50
20241118,130300,119227920,16340,16340,16340,16340,0
20241118,130200,119227920,16340,16340,16340,16340,0
20241118,130100,119227920,16340,16340,16340,16340,0
20241118,130000,119227920,16340,16340,16340,16340,32
20241118,125900,118705040,16350,16350,16350,16350,0
20241118,125800,118705040,16350,16350,16350,16350,0
20241118,125700,118705040,16350,16350,16350,16350,0
20241118,125600,118705040,16350,16350,16350,16350,0
20241118,125500,118705040,16350,16350,16350,16350,0
20241118,125400,118705040,16350,16350,16350,16350,1
20241118,125300,118688690,16350,16350,16350,16350,1
20241118,125200,118672340,16340,16340,16340,16340,0
20241118,125100,118672340,16340,16340,16340,16340,0
20241118,125000,118672340,16340,16340,16340,16340,0
20241118,124900,118672340,16340,16340,16340,16340,0
20241118,124800,118672340,16340,16340,16340,16340,1
20241118,124700,118656000,16340,16340,16340,16340,1
20241118,124600,118639660,16350,16350,16350,16350,0
20241118,124500,118639660,16350,16350,16350,16350,3
20241118,124400,118590610,16350,16360,16360,16340,946
20241118,124300,103120140,16360,16360,16360,16360,0
20241118,124200,103120140,16360,16360,16360,16360,0
20241118,124100,103120140,16360,16360,16360,16360,0
20241118,124000,103120140,16360,16360,16360,16360,0
20241118,123900,103120140,16360,16360,16360,16360,0
20241118,123800,103120140,16360,16360,16360,16360,0
20241118,123700,103120140,16360,16360,16360,16360,0
20241118,123600,103120140,16360,16360,16360,16360,0
20241118,123500,103120140,16360,16360,16360,16360,0
20241118,123400,103120140,16360,16360,16360,16360,0
20241118,123300,103120140,16360,16380,16380,16360,421
20241118,123200,96231130,16390,16390,16390,16390,0
20241118,123100,96231130,16390,16390,16390,16390,0
20241118,123000,96231130,16390,16390,16390,16390,1
20241118,122900,96214740,16370,16370,16370,16370,0
20241118,122800,96214740,16370,16380,16380,16370,100
20241118,122700,94576960,16390,16390,16390,16390,0
20241118,122600,94576960,16390,16390,16390,16390,0
20241118,122500,94576960,16390,16390,16390,16390,0
20241118,122400,94576960,16390,16390,16390,16390,0
20241118,122300,94576960,16390,16390,16390,16390,0
20241118,122200,94576960,16390,16390,16390,16390,0
20241118,122100,94576960,16390,16390,16390,16390,0
20241118,122000,94576960,16390,16390,16390,16390,0
20241118,121900,94576960,16390,16390,16390,16390,0
20241118,121800,94576960,16390,16390,16390,16390,0
20241118,121700,94576960,16390,16390,16390,16390,0
20241118,121600,94576960,16390,16390,16390,16390,0
20241118,121500,94576960,16390,16390,16390,16390,0
20241118,121400,94576960,16390,16390,16390,16390,107
20241118,121300,92823230,16400,16400,16400,16400,0
20241118,121200,92823230,16400,16400,16400,16400,0
20241118,121100,92823230,16400,16400,16400,16400,0
20241118,121000,92823230,16400,16400,16400,16400,10
20241118,120900,92659230,16400,16400,16400,16400,0
20241118,120800,92659230,16400,16400,16400,16400,0
20241118,120700,92659230,16400,16400,16400,16400,0
20241118,120600,92659230,16400,16400,16400,16400,0
20241118,120500,92659230,16400,16400,16400,16400,186
20241118,120400,89608830,16400,16400,16400,16400,0
20241118,120300,89608830,16400,16400,16400,16400,0
20241118,120200,89608830,16400,16400,16400,16400,0
20241118,120100,89608830,16400,16400,16400,16400,1
20241118,120000,89592430,16400,16400,16400,16400,0
20241118,115900,89592430,16400,16400,16400,16400,10
20241118,115800,89428430,16380,16380,16380,16380,0
20241118,115700,89428430,16380,16380,16380,16380,0
20241118,115600,89428430,16380,16380,16380,16380,0
20241118,115500,89428430,16380,16380,16380,16380,1
20241118,115400,89412050,16400,16400,16400,16400,10
20241118,115300,89248050,16400,16400,16400,16400,0
20241118,115200,89248050,16400,16400,16400,16400,0
20241118,115100,89248050,16400,16400,16400,16400,1
20241118,115000,89231650,16380,16380,16380,16380,0
20241118,114900,89231650,16380,16380,16380,16380,0
20241118,114800,89231650,16380,16380,16380,16380,1
20241118,114700,89215270,16380,16380,16380,16380,0
20241118,114600,89215270,16380,16380,16380,16380,20
20241118,114500,88887670,16370,16400,16400,16370,213
20241118,114400,85394850,16400,16400,16400,16400,200
20241118,114300,82114850,16440,16440,16440,16440,1
20241118,114200,82098410,16450,16450,16450,16450,0
20241118,114100,82098410,16450,16450,16450,16450,1
20241118,114000,82081960,16400,16400,16400,16400,0
20241118,113900,82081960,16400,16430,16430,16400,915
20241118,113800,67065760,16450,16450,16450,16440,53
20241118,113700,66194120,16460,16460,16460,16460,0
20241118,113600,66194120,16460,16460,16460,16460,0
20241118,113500,66194120,16460,16460,16460,16460,0
20241118,113400,66194120,16460,16460,16460,16460,7
20241118,113300,66078900,16460,16460,16460,16460,0
20241118,113200,66078900,16460,16460,16460,16460,4
20241118,113100,66013060,16480,16480,16480,16480,0
20241118,113000,66013060,16480,16480,16480,16480,0
20241118,112900,66013060,16480,16480,16480,16480,0
20241118,112800,66013060,16480,16480,16480,16480,0
20241118,112700,66013060,16480,16480,16480,16480,0
20241118,112600,66013060,16480,16480,16480,16480,0
20241118,112500,66013060,16480,16480,16480,16480,0
20241118,112400,66013060,16480,16480,16480,16480,14
20241118,112300,65782340,16470,16470,16470,16470,8
20241118,112200,65650580,16470,16470,16470,16470,0
20241118,112100,65650580,16470,16470,16470,16470,0
20241118,112000,65650580,16470,16470,16470,16470,0
20241118,111900,65650580,16470,16470,16470,16470,0
20241118,111800,65650580,16470,16470,16470,16470,0
20241118,111700,65650580,16470,16470,16470,16470,8
20241118,111600,65518820,16480,16530,16530,16480,364
20241118,111500,59520040,16530,16530,16530,16530,1
20241118,111400,59503510,16500,16500,16500,16500,0
20241118,111300,59503510,16500,16500,16500,16500,0
20241118,111200,59503510,16500,16500,16500,16500,0
20241118,111100,59503510,16500,16500,16500,16500,0
20241118,111000,59503510,16500,16500,16500,16500,0
20241118,110900,59503510,16500,16500,16500,16500,0
20241118,110800,59503510,16500,16500,16500,16500,0
20241118,110700,59503510,16500,16500,16500,16500,0
20241118,110600,59503510,16500,16500,16500,16500,0
20241118,110500,59503510,16500,16500,16500,16500,0
20241118,110400,59503510,16500,16500,16500,16500,3
20241118,110300,59454010,16500,16500,16500,16500,0
20241118,110200,59454010,16500,16500,16500,16500,107
20241118,110100,57688510,16510,16510,16510,16510,0
20241118,110000,57688510,16510,16510,16510,16510,19
20241118,105900,57374820,16510,16530,16530,16510,100
20241118,105800,55723690,16540,16580,16580,16540,52
20241118,105700,54861570,16590,16590,16590,16590,0
20241118,105600,54861570,16590,16590,16590,16590,0
20241118,105500,54861570,16590,16590,16590,16590,0
20241118,105400,54861570,16590,16590,16590,16590,0
20241118,105300,54861570,16590,16590,16590,16590,0
20241118,105200,54861570,16590,16590,16590,16590,0
20241118,105100,54861570,16590,16590,16590,16590,0
20241118,105000,54861570,16590,16590,16590,16590,0
20241118,104900,54861570,16590,16590,16590,16590,0
20241118,104800,54861570,16590,16590,16590,16590,0
20241118,104700,54861570,16590,16590,16590,16590,0
20241118,104600,54861570,16590,16590,16590,16590,0
20241118,104500,54861570,16590,16590,16590,16590,0
20241118,104400,54861570,16590,16590,16590,16590,0
20241118,104300,54861570,16590,16590,16590,16590,0
20241118,104200,54861570,16590,16590,16590,16590,0
20241118,104100,54861570,16590,16590,16590,16590,80
20241118,104000,53534370,16580,16580,16580,16580,0
20241118,103900,53534370,16580,16580,16580,16580,10
20241118,103800,53368570,16650,16650,16650,16650,0
20241118,103700,53368570,16650,16650,16650,16650,0
20241118,103600,53368570,16650,16650,16650,16650,0
20241118,103500,53368570,16650,16650,16650,16650,0
20241118,103400,53368570,16650,16650,16650,16650,0
20241118,103300,53368570,16650,16650,16650,16650,0
20241118,103200,53368570,16650,16650,16650,16650,0
20241118,103100,53368570,16650,16650,16650,16650,100
20241118,103000,51703570,16730,16730,16730,16730,0
20241118,102900,51703570,16730,16730,16730,16730,0
20241118,102800,51703570,16730,16730,16730,16730,0
20241118,102700,51703570,16730,16730,16730,16730,0
20241118,102600,51703570,16730,16730,16730,16730,0
20241118,102500,51703570,16730,16730,16730,16730,0
20241118,102400,51703570,16730,16730,16730,16730,0
20241118,102300,51703570,16730,16730,16730,16730,0
20241118,102200,51703570,16730,16730,16730,16730,0
20241118,102100,51703570,16730,16730,16730,16730,0
20241118,102000,51703570,16730,16730,16730,16730,0
20241118,101900,51703570,16730,16680,16730,16670,535
20241118,101800,42784210,16760,16760,16760,16760,0
20241118,101700,42784210,16760,16760,16760,16760,0
20241118,101600,42784210,16760,16760,16760,16760,0
20241118,101500,42784210,16760,16760,16760,16760,0
20241118,101400,42784210,16760,16760,16760,16760,0
20241118,101300,42784210,16760,16760,16760,16760,0
20241118,101200,42784210,16760,16760,16760,16760,0
20241118,101100,42784210,16760,16760,16760,16760,372
20241118,101000,36549490,16750,16750,16750,16750,19
20241118,100900,36231240,16740,16740,16740,16740,1
20241118,100800,36214500,16730,16730,16730,16730,28
20241118,100700,35746060,16730,16730,16730,16730,1
20241118,100600,35729330,16720,16720,16720,16720,0
20241118,100500,35729330,16720,16720,16720,16720,1
20241118,100400,35712610,16720,16720,16720,16720,1
20241118,100300,35695890,16720,16720,16720,16720,2
20241118,100200,35662450,16720,16720,16720,16720,0
20241118,100100,35662450,16720,16720,16720,16720,0
20241118,100000,35662450,16720,16720,16720,16720,1
20241118,095900,35645730,16740,16740,16740,16740,0
20241118,095800,35645730,16740,16740,16740,16740,0
20241118,095700,35645730,16740,16740,16740,16740,0
20241118,095600,35645730,16740,16740,16740,16740,0
20241118,095500,35645730,16740,16740,16740,16740,0
20241118,095400,35645730,16740,16740,16740,16740,0
20241118,095300,35645730,16740,16740,16740,16740,0
20241118,095200,35645730,16740,16740,16740,16740,0
20241118,095100,35645730,16740,16740,16740,16740,0
20241118,095000,35645730,16740,16740,16740,16740,0
20241118,094900,35645730,16740,16740,16740,16740,0
20241118,094800,35645730,16740,16740,16740,16740,7
20241118,094700,35528550,16740,16740,16740,16740,0
20241118,094600,35528550,16740,16690,16740,16690,3
20241118,094500,35478420,16680,16680,16680,16680,30
20241118,094400,34978020,16680,16680,16680,16680,1
20241118,094300,34961340,16690,16690,16690,16690,0
20241118,094200,34961340,16690,16690,16690,16690,1
20241118,094100,34944650,16680,16680,16680,16680,33
20241118,094000,34394210,16750,16750,16750,16750,0
20241118,093900,34394210,16750,16750,16750,16750,0
20241118,093800,34394210,16750,16750,16750,16750,0
20241118,093700,34394210,16750,16750,16750,16750,0
20241118,093600,34394210,16750,16750,16750,16750,3
20241118,093500,34343960,16760,16760,16760,16760,0
20241118,093400,34343960,16760,16760,16760,16760,0
20241118,093300,34343960,16760,16760,16760,16760,0
20241118,093200,34343960,16760,16760,16760,16760,1
20241118,093100,34327200,16760,16760,16760,16760,7
20241118,093000,34209880,16760,16760,16760,16760,1
20241118,092900,34193120,16680,16680,16680,16680,0
20241118,092800,34193120,16680,16680,16680,16680,44
20241118,092700,33459200,16670,16670,16670,16670,20
20241118,092600,33125800,16680,16680,16680,16680,0
20241118,092500,33125800,16680,16680,16680,16680,0
20241118,092400,33125800,16680,16680,16680,16680,3
20241118,092300,33075760,16690,16690,16690,16690,0
20241118,092200,33075760,16690,16690,16690,16690,0
20241118,092100,33075760,16690,16690,16690,16690,0
20241118,092000,33075760,16690,16680,16690,16680,79
20241118,091900,31757350,16660,16660,16660,16660,20
20241118,091800,31424150,16650,16650,16650,16650,158
20241118,091700,28793450,16640,16640,16640,16640,0
20241118,091600,28793450,16640,16640,16640,16640,0
20241118,091500,28793450,16640,16640,16640,16640,0
20241118,091400,28793450,16640,16640,16640,16640,0
20241118,091300,28793450,16640,16640,16640,16640,0
20241118,091200,28793450,16640,16640,16640,16640,1
20241118,091100,28776810,16430,16430,16430,16430,0
20241118,091000,28776810,16430,16430,16430,16430,110
20241118,090900,26969510,16690,16690,16690,16690,0
20241118,090800,26969510,16690,16690,16690,16690,4
20241118,090700,26902750,16430,16680,16800,16400,513
20241118,090600,18478240,16310,16600,16600,16310,500
20241118,090500,10258910,16710,16710,16710,16710,0
20241118,090400,10258910,16710,16710,16710,16710,0
20241118,090300,10258910,16710,16710,16710,16710,1
20241118,090200,10242200,16600,16600,16600,16600,125
20241118,090100,8167200,16600,16600,16600,16600,0
20241118,090000,8167200,16600,16600,16600,16600,492
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 194100 135754080 16530 16530 16530 16530 109
3 20241118 194000 135754080 16530 16530 16530 16530 0
4 20241118 193900 135754080 16530 16530 16530 16530 0
5 20241118 193800 135754080 16530 16530 16530 16530 0
6 20241118 193700 135754080 16530 16530 16530 16530 0
7 20241118 193600 135754080 16530 16530 16530 16530 0
8 20241118 193500 135754080 16530 16530 16530 16530 0
9 20241118 193400 135754080 16530 16530 16530 16530 0
10 20241118 193300 135754080 16530 16530 16530 16530 0
11 20241118 193200 135754080 16530 16530 16530 16530 0
12 20241118 193100 135754080 16530 16530 16530 16530 0
13 20241118 193000 135754080 16530 16530 16530 16530 0
14 20241118 192900 135754080 16530 16530 16530 16530 0
15 20241118 192800 135754080 16530 16530 16530 16530 0
16 20241118 192700 135754080 16530 16530 16530 16530 0
17 20241118 192600 135754080 16530 16530 16530 16530 0
18 20241118 192500 135754080 16530 16530 16530 16530 0
19 20241118 192400 135754080 16530 16530 16530 16530 0
20 20241118 192300 135754080 16530 16530 16530 16530 0
21 20241118 192200 135754080 16530 16530 16530 16530 0
22 20241118 192100 135754080 16530 16530 16530 16530 0
23 20241118 192000 135754080 16530 16530 16530 16530 0
24 20241118 191900 135754080 16530 16530 16530 16530 0
25 20241118 191800 135754080 16530 16530 16530 16530 0
26 20241118 191700 135754080 16530 16530 16530 16530 0
27 20241118 191600 135754080 16530 16530 16530 16530 0
28 20241118 191500 135754080 16530 16530 16530 16530 0
29 20241118 191400 135754080 16530 16530 16530 16530 0
30 20241118 191300 135754080 16530 16530 16530 16530 0
31 20241118 191200 135754080 16530 16530 16530 16530 0
32 20241118 191100 135754080 16530 16530 16530 16530 109
33 20241118 191000 135754080 16530 16530 16530 16530 0
34 20241118 190900 135754080 16530 16530 16530 16530 0
35 20241118 190800 135754080 16530 16530 16530 16530 0
36 20241118 190700 135754080 16530 16530 16530 16530 0
37 20241118 190600 135754080 16530 16530 16530 16530 0
38 20241118 190500 135754080 16530 16530 16530 16530 0
39 20241118 190400 135754080 16530 16530 16530 16530 0
40 20241118 190300 135754080 16530 16530 16530 16530 0
41 20241118 190200 135754080 16530 16530 16530 16530 0
42 20241118 190100 135754080 16530 16530 16530 16530 0
43 20241118 190000 135754080 16530 16530 16530 16530 0
44 20241118 185900 135754080 16530 16530 16530 16530 0
45 20241118 185800 135754080 16530 16530 16530 16530 0
46 20241118 185700 135754080 16530 16530 16530 16530 0
47 20241118 185600 135754080 16530 16530 16530 16530 0
48 20241118 185500 135754080 16530 16530 16530 16530 0
49 20241118 185400 135754080 16530 16530 16530 16530 0
50 20241118 185300 135754080 16530 16530 16530 16530 0
51 20241118 185200 135754080 16530 16530 16530 16530 0
52 20241118 185100 135754080 16530 16530 16530 16530 0
53 20241118 185000 135754080 16530 16530 16530 16530 0
54 20241118 184900 135754080 16530 16530 16530 16530 0
55 20241118 184800 135754080 16530 16530 16530 16530 0
56 20241118 184700 135754080 16530 16530 16530 16530 0
57 20241118 184600 135754080 16530 16530 16530 16530 0
58 20241118 184500 135754080 16530 16530 16530 16530 0
59 20241118 184400 135754080 16530 16530 16530 16530 0
60 20241118 184300 135754080 16530 16530 16530 16530 0
61 20241118 184200 135754080 16530 16530 16530 16530 0
62 20241118 184100 135754080 16530 16530 16530 16530 109
63 20241118 184000 135754080 16530 16530 16530 16530 0
64 20241118 183900 135754080 16530 16530 16530 16530 0
65 20241118 183800 135754080 16530 16530 16530 16530 0
66 20241118 183700 135754080 16530 16530 16530 16530 0
67 20241118 183600 135754080 16530 16530 16530 16530 0
68 20241118 183500 135754080 16530 16530 16530 16530 0
69 20241118 183400 135754080 16530 16530 16530 16530 0
70 20241118 183300 135754080 16530 16530 16530 16530 0
71 20241118 183200 135754080 16530 16530 16530 16530 0
72 20241118 183100 135754080 16530 16530 16530 16530 0
73 20241118 183000 135754080 16530 16530 16530 16530 0
74 20241118 182900 135754080 16530 16530 16530 16530 0
75 20241118 182800 135754080 16530 16530 16530 16530 0
76 20241118 182700 135754080 16530 16530 16530 16530 0
77 20241118 182600 135754080 16530 16530 16530 16530 0
78 20241118 182500 135754080 16530 16530 16530 16530 0
79 20241118 182400 135754080 16530 16530 16530 16530 0
80 20241118 182300 135754080 16530 16530 16530 16530 0
81 20241118 182200 135754080 16530 16530 16530 16530 0
82 20241118 182100 135754080 16530 16530 16530 16530 0
83 20241118 182000 135754080 16530 16530 16530 16530 0
84 20241118 181900 135754080 16530 16530 16530 16530 0
85 20241118 181800 135754080 16530 16530 16530 16530 0
86 20241118 181700 135754080 16530 16530 16530 16530 0
87 20241118 181600 135754080 16530 16530 16530 16530 0
88 20241118 181500 135754080 16530 16530 16530 16530 0
89 20241118 181400 135754080 16530 16530 16530 16530 0
90 20241118 181300 135754080 16530 16530 16530 16530 0
91 20241118 181200 135754080 16530 16530 16530 16530 0
92 20241118 181100 135754080 16530 16530 16530 16530 109
93 20241118 181000 135754080 16530 16530 16530 16530 0
94 20241118 180900 135754080 16530 16530 16530 16530 0
95 20241118 180800 135754080 16530 16530 16530 16530 0
96 20241118 180700 135754080 16530 16530 16530 16530 0
97 20241118 180600 135754080 16530 16530 16530 16530 0
98 20241118 180500 135754080 16530 16530 16530 16530 0
99 20241118 180400 135754080 16530 16530 16530 16530 0
100 20241118 180300 135754080 16530 16530 16530 16530 0
101 20241118 180200 135754080 16530 16530 16530 16530 0
102 20241118 180100 135754080 16530 16530 16530 16530 0
103 20241118 180000 135754080 16530 16530 16530 16530 0
104 20241118 175900 135754080 16530 16530 16530 16530 0
105 20241118 175800 135754080 16530 16530 16530 16530 0
106 20241118 175700 135754080 16530 16530 16530 16530 0
107 20241118 175600 135754080 16530 16530 16530 16530 0
108 20241118 175500 135754080 16530 16530 16530 16530 0
109 20241118 175400 135754080 16530 16530 16530 16530 0
110 20241118 175300 135754080 16530 16530 16530 16530 0
111 20241118 175200 135754080 16530 16530 16530 16530 0
112 20241118 175100 135754080 16530 16530 16530 16530 0
113 20241118 175000 135754080 16530 16530 16530 16530 0
114 20241118 174900 135754080 16530 16530 16530 16530 0
115 20241118 174800 135754080 16530 16530 16530 16530 0
116 20241118 174700 135754080 16530 16530 16530 16530 0
117 20241118 174600 135754080 16530 16530 16530 16530 0
118 20241118 174500 135754080 16530 16530 16530 16530 0
119 20241118 174400 135754080 16530 16530 16530 16530 0
120 20241118 174300 135754080 16530 16530 16530 16530 0
121 20241118 174200 135754080 16530 16530 16530 16530 0
122 20241118 174100 135754080 16530 16530 16530 16530 109
123 20241118 174000 135754080 16530 16530 16530 16530 0
124 20241118 173900 135754080 16530 16530 16530 16530 0
125 20241118 173800 135754080 16530 16530 16530 16530 0
126 20241118 173700 135754080 16530 16530 16530 16530 0
127 20241118 173600 135754080 16530 16530 16530 16530 0
128 20241118 173500 135754080 16530 16530 16530 16530 0
129 20241118 173400 135754080 16530 16530 16530 16530 0
130 20241118 173300 135754080 16530 16530 16530 16530 0
131 20241118 173200 135754080 16530 16530 16530 16530 0
132 20241118 173100 135754080 16530 16530 16530 16530 0
133 20241118 173000 135754080 16530 16530 16530 16530 0
134 20241118 172900 135754080 16530 16530 16530 16530 0
135 20241118 172800 135754080 16530 16530 16530 16530 0
136 20241118 172700 135754080 16530 16530 16530 16530 0
137 20241118 172600 135754080 16530 16530 16530 16530 0
138 20241118 172500 135754080 16530 16530 16530 16530 0
139 20241118 172400 135754080 16530 16530 16530 16530 0
140 20241118 172300 135754080 16530 16530 16530 16530 0
141 20241118 172200 135754080 16530 16530 16530 16530 0
142 20241118 172100 135754080 16530 16530 16530 16530 0
143 20241118 172000 135754080 16530 16530 16530 16530 0
144 20241118 171900 135754080 16530 16530 16530 16530 0
145 20241118 171800 135754080 16530 16530 16530 16530 0
146 20241118 171700 135754080 16530 16530 16530 16530 0
147 20241118 171600 135754080 16530 16530 16530 16530 0
148 20241118 171500 135754080 16530 16530 16530 16530 0
149 20241118 171400 135754080 16530 16530 16530 16530 0
150 20241118 171300 135754080 16530 16530 16530 16530 0
151 20241118 171200 135754080 16530 16530 16530 16530 0
152 20241118 171100 135754080 16530 16530 16530 16530 109
153 20241118 171000 135754080 16530 16530 16530 16530 0
154 20241118 170900 135754080 16530 16530 16530 16530 0
155 20241118 170800 135754080 16530 16530 16530 16530 0
156 20241118 170700 135754080 16530 16530 16530 16530 0
157 20241118 170600 135754080 16530 16530 16530 16530 0
158 20241118 170500 135754080 16530 16530 16530 16530 0
159 20241118 170400 135754080 16530 16530 16530 16530 0
160 20241118 170300 135754080 16530 16530 16530 16530 0
161 20241118 170200 135754080 16530 16530 16530 16530 0
162 20241118 170100 135754080 16530 16530 16530 16530 0
163 20241118 170000 135754080 16530 16530 16530 16530 0
164 20241118 165900 135754080 16530 16530 16530 16530 0
165 20241118 165800 135754080 16530 16530 16530 16530 0
166 20241118 165700 135754080 16530 16530 16530 16530 0
167 20241118 165600 135754080 16530 16530 16530 16530 0
168 20241118 165500 135754080 16530 16530 16530 16530 0
169 20241118 165400 135754080 16530 16530 16530 16530 0
170 20241118 165300 135754080 16530 16530 16530 16530 0
171 20241118 165200 135754080 16530 16530 16530 16530 0
172 20241118 165100 135754080 16530 16530 16530 16530 0
173 20241118 165000 135754080 16530 16530 16530 16530 0
174 20241118 164900 135754080 16530 16530 16530 16530 0
175 20241118 164800 135754080 16530 16530 16530 16530 0
176 20241118 164700 135754080 16530 16530 16530 16530 0
177 20241118 164600 135754080 16530 16530 16530 16530 0
178 20241118 164500 135754080 16530 16530 16530 16530 0
179 20241118 164400 135754080 16530 16530 16530 16530 0
180 20241118 164300 135754080 16530 16530 16530 16530 0
181 20241118 164200 135754080 16530 16530 16530 16530 0
182 20241118 164100 135754080 16530 16530 16530 16530 109
183 20241118 164000 135754080 16530 16530 16530 16530 0
184 20241118 163900 135754080 16530 16530 16530 16530 0
185 20241118 163800 135754080 16530 16530 16530 16530 0
186 20241118 163700 135754080 16530 16530 16530 16530 0
187 20241118 163600 135754080 16530 16530 16530 16530 0
188 20241118 163500 135754080 16530 16530 16530 16530 0
189 20241118 163400 135754080 16530 16530 16530 16530 0
190 20241118 163300 135754080 16530 16530 16530 16530 0
191 20241118 163200 135754080 16530 16530 16530 16530 0
192 20241118 163100 135754080 16530 16530 16530 16530 0
193 20241118 163000 135754080 16530 16530 16530 16530 0
194 20241118 162900 135754080 16530 16530 16530 16530 0
195 20241118 162800 135754080 16530 16530 16530 16530 0
196 20241118 162700 135754080 16530 16530 16530 16530 0
197 20241118 162600 135754080 16530 16530 16530 16530 0
198 20241118 162500 135754080 16530 16530 16530 16530 0
199 20241118 162400 135754080 16530 16530 16530 16530 0
200 20241118 162300 135754080 16530 16530 16530 16530 0
201 20241118 162200 135754080 16530 16530 16530 16530 0
202 20241118 162100 135754080 16530 16530 16530 16530 0
203 20241118 162000 135754080 16530 16530 16530 16530 0
204 20241118 161900 135754080 16530 16530 16530 16530 0
205 20241118 161800 135754080 16530 16530 16530 16530 0
206 20241118 161700 135754080 16530 16530 16530 16530 0
207 20241118 161600 135754080 16530 16530 16530 16530 0
208 20241118 161500 135754080 16530 16530 16530 16530 0
209 20241118 161400 135754080 16530 16530 16530 16530 0
210 20241118 161300 135754080 16530 16530 16530 16530 0
211 20241118 161200 135754080 16530 16530 16530 16530 0
212 20241118 161100 135754080 16530 16530 16530 16530 109
213 20241118 161000 135754080 16530 16530 16530 16530 0
214 20241118 160900 135754080 16530 16530 16530 16530 0
215 20241118 160800 135754080 16530 16530 16530 16530 0
216 20241118 160700 135754080 16530 16530 16530 16530 0
217 20241118 160600 135754080 16530 16530 16530 16530 0
218 20241118 160500 135754080 16530 16530 16530 16530 0
219 20241118 160400 135754080 16530 16530 16530 16530 0
220 20241118 160300 135754080 16530 16530 16530 16530 0
221 20241118 160200 135754080 16530 16530 16530 16530 0
222 20241118 160100 135754080 16530 16530 16530 16530 0
223 20241118 160000 135754080 16530 16530 16530 16530 0
224 20241118 155900 135754080 16530 16530 16530 16530 0
225 20241118 155800 135754080 16530 16530 16530 16530 0
226 20241118 155700 135754080 16530 16530 16530 16530 0
227 20241118 155600 135754080 16530 16530 16530 16530 0
228 20241118 155500 135754080 16530 16530 16530 16530 0
229 20241118 155400 135754080 16530 16530 16530 16530 0
230 20241118 155300 135754080 16530 16530 16530 16530 0
231 20241118 155200 135754080 16530 16530 16530 16530 0
232 20241118 155100 135754080 16530 16530 16530 16530 0
233 20241118 155000 135754080 16530 16530 16530 16530 0
234 20241118 154900 135754080 16530 16530 16530 16530 0
235 20241118 154800 135754080 16530 16530 16530 16530 0
236 20241118 154700 135754080 16530 16530 16530 16530 0
237 20241118 154600 135754080 16530 16530 16530 16530 0
238 20241118 154500 135754080 16530 16530 16530 16530 0
239 20241118 154400 135754080 16530 16530 16530 16530 0
240 20241118 154300 135754080 16530 16530 16530 16530 0
241 20241118 154200 135754080 16530 16530 16530 16530 0
242 20241118 154100 135754080 16530 16530 16530 16530 109
243 20241118 154000 135754080 16530 16530 16530 16530 0
244 20241118 153900 135754080 16530 16530 16530 16530 0
245 20241118 153800 135754080 16530 16530 16530 16530 0
246 20241118 153700 135754080 16530 16530 16530 16530 0
247 20241118 153600 135754080 16530 16530 16530 16530 0
248 20241118 153500 135754080 16530 16530 16530 16530 0
249 20241118 153400 135754080 16530 16530 16530 16530 0
250 20241118 153300 135754080 16530 16530 16530 16530 0
251 20241118 153200 135754080 16530 16530 16530 16530 0
252 20241118 153100 135754080 16530 16530 16530 16530 0
253 20241118 153000 135754080 16530 16530 16530 16530 109
254 20241118 152900 133952310 16440 16440 16440 16440 0
255 20241118 152800 133952310 16440 16440 16440 16440 0
256 20241118 152700 133952310 16440 16440 16440 16440 0
257 20241118 152600 133952310 16440 16440 16440 16440 0
258 20241118 152500 133952310 16440 16440 16440 16440 0
259 20241118 152400 133952310 16440 16440 16440 16440 0
260 20241118 152300 133952310 16440 16440 16440 16440 0
261 20241118 152200 133952310 16440 16440 16440 16440 0
262 20241118 152100 133952310 16440 16440 16440 16440 0
263 20241118 152000 133952310 16440 16440 16440 16440 0
264 20241118 151900 133952310 16440 16440 16440 16440 1
265 20241118 151800 133935870 16340 16340 16340 16340 0
266 20241118 151700 133935870 16340 16340 16340 16340 0
267 20241118 151600 133935870 16340 16350 16350 16340 25
268 20241118 151500 133527170 16340 16340 16340 16340 0
269 20241118 151400 133527170 16340 16340 16340 16340 0
270 20241118 151300 133527170 16340 16340 16340 16340 0
271 20241118 151200 133527170 16340 16340 16340 16340 0
272 20241118 151100 133527170 16340 16340 16340 16340 63
273 20241118 151000 132497750 16340 16360 16430 16340 261
274 20241118 150900 128230530 16360 16360 16360 16360 0
275 20241118 150800 128230530 16360 16360 16360 16360 0
276 20241118 150700 128230530 16360 16360 16360 16360 0
277 20241118 150600 128230530 16360 16360 16360 16360 0
278 20241118 150500 128230530 16360 16360 16360 16360 0
279 20241118 150400 128230530 16360 16360 16360 16360 0
280 20241118 150300 128230530 16360 16360 16360 16360 0
281 20241118 150200 128230530 16360 16360 16360 16360 0
282 20241118 150100 128230530 16360 16360 16360 16360 0
283 20241118 150000 128230530 16360 16360 16360 16360 20
284 20241118 145900 127903330 16350 16350 16350 16350 0
285 20241118 145800 127903330 16350 16350 16350 16350 0
286 20241118 145700 127903330 16350 16350 16350 16350 0
287 20241118 145600 127903330 16350 16350 16350 16350 30
288 20241118 145500 127412830 16350 16350 16350 16350 0
289 20241118 145400 127412830 16350 16350 16350 16350 2
290 20241118 145300 127380130 16350 16350 16350 16350 0
291 20241118 145200 127380130 16350 16370 16370 16350 44
292 20241118 145100 126660330 16450 16450 16450 16450 3
293 20241118 145000 126610980 16480 16480 16480 16480 0
294 20241118 144900 126610980 16480 16480 16480 16480 0
295 20241118 144800 126610980 16480 16480 16480 16480 0
296 20241118 144700 126610980 16480 16480 16480 16480 0
297 20241118 144600 126610980 16480 16480 16480 16480 0
298 20241118 144500 126610980 16480 16480 16480 16480 0
299 20241118 144400 126610980 16480 16480 16480 16480 1
300 20241118 144300 126594500 16460 16460 16460 16460 0
301 20241118 144200 126594500 16460 16460 16460 16460 0
302 20241118 144100 126594500 16460 16460 16460 16460 30
303 20241118 144000 126100700 16460 16460 16460 16460 0
304 20241118 143900 126100700 16460 16360 16460 16360 9
305 20241118 143800 125953360 16460 16390 16460 16350 60
306 20241118 143700 124972210 16390 16390 16390 16390 0
307 20241118 143600 124972210 16390 16390 16390 16390 0
308 20241118 143500 124972210 16390 16390 16390 16390 70
309 20241118 143400 123824910 16460 16420 16460 16420 3
310 20241118 143300 123775610 16390 16390 16390 16390 0
311 20241118 143200 123775610 16390 16390 16390 16390 0
312 20241118 143100 123775610 16390 16390 16390 16390 1
313 20241118 143000 123759220 16390 16390 16390 16390 0
314 20241118 142900 123759220 16390 16390 16390 16390 0
315 20241118 142800 123759220 16390 16390 16390 16390 0
316 20241118 142700 123759220 16390 16390 16390 16390 0
317 20241118 142600 123759220 16390 16390 16390 16390 0
318 20241118 142500 123759220 16390 16390 16390 16390 0
319 20241118 142400 123759220 16390 16390 16390 16390 0
320 20241118 142300 123759220 16390 16390 16390 16390 20
321 20241118 142200 123431420 16390 16390 16390 16390 0
322 20241118 142100 123431420 16390 16390 16390 16390 0
323 20241118 142000 123431420 16390 16390 16390 16390 3
324 20241118 141900 123382250 16400 16400 16400 16400 5
325 20241118 141800 123300250 16400 16400 16400 16400 0
326 20241118 141700 123300250 16400 16400 16400 16400 0
327 20241118 141600 123300250 16400 16400 16400 16400 0
328 20241118 141500 123300250 16400 16400 16400 16400 1
329 20241118 141400 123283850 16420 16420 16420 16420 0
330 20241118 141300 123283850 16420 16420 16420 16420 0
331 20241118 141200 123283850 16420 16420 16420 16420 0
332 20241118 141100 123283850 16420 16420 16420 16420 0
333 20241118 141000 123283850 16420 16420 16420 16420 0
334 20241118 140900 123283850 16420 16420 16420 16420 0
335 20241118 140800 123283850 16420 16420 16420 16420 0
336 20241118 140700 123283850 16420 16420 16420 16420 0
337 20241118 140600 123283850 16420 16420 16420 16420 0
338 20241118 140500 123283850 16420 16420 16420 16420 0
339 20241118 140400 123283850 16420 16420 16420 16420 1
340 20241118 140300 123267430 16420 16420 16420 16420 0
341 20241118 140200 123267430 16420 16420 16420 16420 0
342 20241118 140100 123267430 16420 16420 16420 16420 0
343 20241118 140000 123267430 16420 16420 16420 16420 0
344 20241118 135900 123267430 16420 16420 16420 16420 0
345 20241118 135800 123267430 16420 16420 16420 16420 0
346 20241118 135700 123267430 16420 16420 16420 16420 0
347 20241118 135600 123267430 16420 16420 16420 16420 0
348 20241118 135500 123267430 16420 16420 16420 16420 0
349 20241118 135400 123267430 16420 16420 16420 16420 0
350 20241118 135300 123267430 16420 16420 16420 16420 10
351 20241118 135200 123103230 16420 16420 16420 16420 0
352 20241118 135100 123103230 16420 16420 16420 16420 0
353 20241118 135000 123103230 16420 16420 16420 16420 0
354 20241118 134900 123103230 16420 16420 16420 16420 0
355 20241118 134800 123103230 16420 16420 16420 16420 0
356 20241118 134700 123103230 16420 16420 16420 16420 0
357 20241118 134600 123103230 16420 16420 16420 16420 0
358 20241118 134500 123103230 16420 16420 16420 16420 1
359 20241118 134400 123086810 16420 16420 16420 16420 0
360 20241118 134300 123086810 16420 16420 16420 16420 0
361 20241118 134200 123086810 16420 16420 16420 16420 0
362 20241118 134100 123086810 16420 16420 16420 16420 0
363 20241118 134000 123086810 16420 16420 16420 16420 0
364 20241118 133900 123086810 16420 16420 16420 16420 0
365 20241118 133800 123086810 16420 16420 16420 16420 0
366 20241118 133700 123086810 16420 16420 16420 16420 0
367 20241118 133600 123086810 16420 16420 16420 16420 1
368 20241118 133500 123070390 16420 16420 16420 16420 0
369 20241118 133400 123070390 16420 16420 16420 16420 0
370 20241118 133300 123070390 16420 16420 16420 16420 0
371 20241118 133200 123070390 16420 16420 16420 16420 20
372 20241118 133100 122741990 16340 16340 16340 16340 0
373 20241118 133000 122741990 16340 16350 16350 16340 117
374 20241118 132900 120829550 16350 16350 16350 16350 0
375 20241118 132800 120829550 16350 16350 16350 16350 0
376 20241118 132700 120829550 16350 16350 16350 16350 0
377 20241118 132600 120829550 16350 16350 16350 16350 0
378 20241118 132500 120829550 16350 16350 16350 16350 0
379 20241118 132400 120829550 16350 16350 16350 16350 0
380 20241118 132300 120829550 16350 16350 16350 16350 0
381 20241118 132200 120829550 16350 16350 16350 16350 0
382 20241118 132100 120829550 16350 16350 16350 16350 0
383 20241118 132000 120829550 16350 16350 16350 16350 0
384 20241118 131900 120829550 16350 16350 16350 16350 0
385 20241118 131800 120829550 16350 16350 16350 16350 0
386 20241118 131700 120829550 16350 16350 16350 16350 0
387 20241118 131600 120829550 16350 16350 16350 16350 0
388 20241118 131500 120829550 16350 16350 16350 16350 0
389 20241118 131400 120829550 16350 16350 16350 16350 0
390 20241118 131300 120829550 16350 16350 16350 16350 0
391 20241118 131200 120829550 16350 16350 16350 16350 0
392 20241118 131100 120829550 16350 16350 16350 16350 0
393 20241118 131000 120829550 16350 16350 16350 16350 0
394 20241118 130900 120829550 16350 16350 16350 16350 0
395 20241118 130800 120829550 16350 16350 16350 16350 0
396 20241118 130700 120829550 16350 16350 16350 16350 31
397 20241118 130600 120322700 16340 16340 16340 16340 17
398 20241118 130500 120044920 16340 16340 16340 16340 0
399 20241118 130400 120044920 16340 16340 16340 16340 50
400 20241118 130300 119227920 16340 16340 16340 16340 0
401 20241118 130200 119227920 16340 16340 16340 16340 0
402 20241118 130100 119227920 16340 16340 16340 16340 0
403 20241118 130000 119227920 16340 16340 16340 16340 32
404 20241118 125900 118705040 16350 16350 16350 16350 0
405 20241118 125800 118705040 16350 16350 16350 16350 0
406 20241118 125700 118705040 16350 16350 16350 16350 0
407 20241118 125600 118705040 16350 16350 16350 16350 0
408 20241118 125500 118705040 16350 16350 16350 16350 0
409 20241118 125400 118705040 16350 16350 16350 16350 1
410 20241118 125300 118688690 16350 16350 16350 16350 1
411 20241118 125200 118672340 16340 16340 16340 16340 0
412 20241118 125100 118672340 16340 16340 16340 16340 0
413 20241118 125000 118672340 16340 16340 16340 16340 0
414 20241118 124900 118672340 16340 16340 16340 16340 0
415 20241118 124800 118672340 16340 16340 16340 16340 1
416 20241118 124700 118656000 16340 16340 16340 16340 1
417 20241118 124600 118639660 16350 16350 16350 16350 0
418 20241118 124500 118639660 16350 16350 16350 16350 3
419 20241118 124400 118590610 16350 16360 16360 16340 946
420 20241118 124300 103120140 16360 16360 16360 16360 0
421 20241118 124200 103120140 16360 16360 16360 16360 0
422 20241118 124100 103120140 16360 16360 16360 16360 0
423 20241118 124000 103120140 16360 16360 16360 16360 0
424 20241118 123900 103120140 16360 16360 16360 16360 0
425 20241118 123800 103120140 16360 16360 16360 16360 0
426 20241118 123700 103120140 16360 16360 16360 16360 0
427 20241118 123600 103120140 16360 16360 16360 16360 0
428 20241118 123500 103120140 16360 16360 16360 16360 0
429 20241118 123400 103120140 16360 16360 16360 16360 0
430 20241118 123300 103120140 16360 16380 16380 16360 421
431 20241118 123200 96231130 16390 16390 16390 16390 0
432 20241118 123100 96231130 16390 16390 16390 16390 0
433 20241118 123000 96231130 16390 16390 16390 16390 1
434 20241118 122900 96214740 16370 16370 16370 16370 0
435 20241118 122800 96214740 16370 16380 16380 16370 100
436 20241118 122700 94576960 16390 16390 16390 16390 0
437 20241118 122600 94576960 16390 16390 16390 16390 0
438 20241118 122500 94576960 16390 16390 16390 16390 0
439 20241118 122400 94576960 16390 16390 16390 16390 0
440 20241118 122300 94576960 16390 16390 16390 16390 0
441 20241118 122200 94576960 16390 16390 16390 16390 0
442 20241118 122100 94576960 16390 16390 16390 16390 0
443 20241118 122000 94576960 16390 16390 16390 16390 0
444 20241118 121900 94576960 16390 16390 16390 16390 0
445 20241118 121800 94576960 16390 16390 16390 16390 0
446 20241118 121700 94576960 16390 16390 16390 16390 0
447 20241118 121600 94576960 16390 16390 16390 16390 0
448 20241118 121500 94576960 16390 16390 16390 16390 0
449 20241118 121400 94576960 16390 16390 16390 16390 107
450 20241118 121300 92823230 16400 16400 16400 16400 0
451 20241118 121200 92823230 16400 16400 16400 16400 0
452 20241118 121100 92823230 16400 16400 16400 16400 0
453 20241118 121000 92823230 16400 16400 16400 16400 10
454 20241118 120900 92659230 16400 16400 16400 16400 0
455 20241118 120800 92659230 16400 16400 16400 16400 0
456 20241118 120700 92659230 16400 16400 16400 16400 0
457 20241118 120600 92659230 16400 16400 16400 16400 0
458 20241118 120500 92659230 16400 16400 16400 16400 186
459 20241118 120400 89608830 16400 16400 16400 16400 0
460 20241118 120300 89608830 16400 16400 16400 16400 0
461 20241118 120200 89608830 16400 16400 16400 16400 0
462 20241118 120100 89608830 16400 16400 16400 16400 1
463 20241118 120000 89592430 16400 16400 16400 16400 0
464 20241118 115900 89592430 16400 16400 16400 16400 10
465 20241118 115800 89428430 16380 16380 16380 16380 0
466 20241118 115700 89428430 16380 16380 16380 16380 0
467 20241118 115600 89428430 16380 16380 16380 16380 0
468 20241118 115500 89428430 16380 16380 16380 16380 1
469 20241118 115400 89412050 16400 16400 16400 16400 10
470 20241118 115300 89248050 16400 16400 16400 16400 0
471 20241118 115200 89248050 16400 16400 16400 16400 0
472 20241118 115100 89248050 16400 16400 16400 16400 1
473 20241118 115000 89231650 16380 16380 16380 16380 0
474 20241118 114900 89231650 16380 16380 16380 16380 0
475 20241118 114800 89231650 16380 16380 16380 16380 1
476 20241118 114700 89215270 16380 16380 16380 16380 0
477 20241118 114600 89215270 16380 16380 16380 16380 20
478 20241118 114500 88887670 16370 16400 16400 16370 213
479 20241118 114400 85394850 16400 16400 16400 16400 200
480 20241118 114300 82114850 16440 16440 16440 16440 1
481 20241118 114200 82098410 16450 16450 16450 16450 0
482 20241118 114100 82098410 16450 16450 16450 16450 1
483 20241118 114000 82081960 16400 16400 16400 16400 0
484 20241118 113900 82081960 16400 16430 16430 16400 915
485 20241118 113800 67065760 16450 16450 16450 16440 53
486 20241118 113700 66194120 16460 16460 16460 16460 0
487 20241118 113600 66194120 16460 16460 16460 16460 0
488 20241118 113500 66194120 16460 16460 16460 16460 0
489 20241118 113400 66194120 16460 16460 16460 16460 7
490 20241118 113300 66078900 16460 16460 16460 16460 0
491 20241118 113200 66078900 16460 16460 16460 16460 4
492 20241118 113100 66013060 16480 16480 16480 16480 0
493 20241118 113000 66013060 16480 16480 16480 16480 0
494 20241118 112900 66013060 16480 16480 16480 16480 0
495 20241118 112800 66013060 16480 16480 16480 16480 0
496 20241118 112700 66013060 16480 16480 16480 16480 0
497 20241118 112600 66013060 16480 16480 16480 16480 0
498 20241118 112500 66013060 16480 16480 16480 16480 0
499 20241118 112400 66013060 16480 16480 16480 16480 14
500 20241118 112300 65782340 16470 16470 16470 16470 8
501 20241118 112200 65650580 16470 16470 16470 16470 0
502 20241118 112100 65650580 16470 16470 16470 16470 0
503 20241118 112000 65650580 16470 16470 16470 16470 0
504 20241118 111900 65650580 16470 16470 16470 16470 0
505 20241118 111800 65650580 16470 16470 16470 16470 0
506 20241118 111700 65650580 16470 16470 16470 16470 8
507 20241118 111600 65518820 16480 16530 16530 16480 364
508 20241118 111500 59520040 16530 16530 16530 16530 1
509 20241118 111400 59503510 16500 16500 16500 16500 0
510 20241118 111300 59503510 16500 16500 16500 16500 0
511 20241118 111200 59503510 16500 16500 16500 16500 0
512 20241118 111100 59503510 16500 16500 16500 16500 0
513 20241118 111000 59503510 16500 16500 16500 16500 0
514 20241118 110900 59503510 16500 16500 16500 16500 0
515 20241118 110800 59503510 16500 16500 16500 16500 0
516 20241118 110700 59503510 16500 16500 16500 16500 0
517 20241118 110600 59503510 16500 16500 16500 16500 0
518 20241118 110500 59503510 16500 16500 16500 16500 0
519 20241118 110400 59503510 16500 16500 16500 16500 3
520 20241118 110300 59454010 16500 16500 16500 16500 0
521 20241118 110200 59454010 16500 16500 16500 16500 107
522 20241118 110100 57688510 16510 16510 16510 16510 0
523 20241118 110000 57688510 16510 16510 16510 16510 19
524 20241118 105900 57374820 16510 16530 16530 16510 100
525 20241118 105800 55723690 16540 16580 16580 16540 52
526 20241118 105700 54861570 16590 16590 16590 16590 0
527 20241118 105600 54861570 16590 16590 16590 16590 0
528 20241118 105500 54861570 16590 16590 16590 16590 0
529 20241118 105400 54861570 16590 16590 16590 16590 0
530 20241118 105300 54861570 16590 16590 16590 16590 0
531 20241118 105200 54861570 16590 16590 16590 16590 0
532 20241118 105100 54861570 16590 16590 16590 16590 0
533 20241118 105000 54861570 16590 16590 16590 16590 0
534 20241118 104900 54861570 16590 16590 16590 16590 0
535 20241118 104800 54861570 16590 16590 16590 16590 0
536 20241118 104700 54861570 16590 16590 16590 16590 0
537 20241118 104600 54861570 16590 16590 16590 16590 0
538 20241118 104500 54861570 16590 16590 16590 16590 0
539 20241118 104400 54861570 16590 16590 16590 16590 0
540 20241118 104300 54861570 16590 16590 16590 16590 0
541 20241118 104200 54861570 16590 16590 16590 16590 0
542 20241118 104100 54861570 16590 16590 16590 16590 80
543 20241118 104000 53534370 16580 16580 16580 16580 0
544 20241118 103900 53534370 16580 16580 16580 16580 10
545 20241118 103800 53368570 16650 16650 16650 16650 0
546 20241118 103700 53368570 16650 16650 16650 16650 0
547 20241118 103600 53368570 16650 16650 16650 16650 0
548 20241118 103500 53368570 16650 16650 16650 16650 0
549 20241118 103400 53368570 16650 16650 16650 16650 0
550 20241118 103300 53368570 16650 16650 16650 16650 0
551 20241118 103200 53368570 16650 16650 16650 16650 0
552 20241118 103100 53368570 16650 16650 16650 16650 100
553 20241118 103000 51703570 16730 16730 16730 16730 0
554 20241118 102900 51703570 16730 16730 16730 16730 0
555 20241118 102800 51703570 16730 16730 16730 16730 0
556 20241118 102700 51703570 16730 16730 16730 16730 0
557 20241118 102600 51703570 16730 16730 16730 16730 0
558 20241118 102500 51703570 16730 16730 16730 16730 0
559 20241118 102400 51703570 16730 16730 16730 16730 0
560 20241118 102300 51703570 16730 16730 16730 16730 0
561 20241118 102200 51703570 16730 16730 16730 16730 0
562 20241118 102100 51703570 16730 16730 16730 16730 0
563 20241118 102000 51703570 16730 16730 16730 16730 0
564 20241118 101900 51703570 16730 16680 16730 16670 535
565 20241118 101800 42784210 16760 16760 16760 16760 0
566 20241118 101700 42784210 16760 16760 16760 16760 0
567 20241118 101600 42784210 16760 16760 16760 16760 0
568 20241118 101500 42784210 16760 16760 16760 16760 0
569 20241118 101400 42784210 16760 16760 16760 16760 0
570 20241118 101300 42784210 16760 16760 16760 16760 0
571 20241118 101200 42784210 16760 16760 16760 16760 0
572 20241118 101100 42784210 16760 16760 16760 16760 372
573 20241118 101000 36549490 16750 16750 16750 16750 19
574 20241118 100900 36231240 16740 16740 16740 16740 1
575 20241118 100800 36214500 16730 16730 16730 16730 28
576 20241118 100700 35746060 16730 16730 16730 16730 1
577 20241118 100600 35729330 16720 16720 16720 16720 0
578 20241118 100500 35729330 16720 16720 16720 16720 1
579 20241118 100400 35712610 16720 16720 16720 16720 1
580 20241118 100300 35695890 16720 16720 16720 16720 2
581 20241118 100200 35662450 16720 16720 16720 16720 0
582 20241118 100100 35662450 16720 16720 16720 16720 0
583 20241118 100000 35662450 16720 16720 16720 16720 1
584 20241118 095900 35645730 16740 16740 16740 16740 0
585 20241118 095800 35645730 16740 16740 16740 16740 0
586 20241118 095700 35645730 16740 16740 16740 16740 0
587 20241118 095600 35645730 16740 16740 16740 16740 0
588 20241118 095500 35645730 16740 16740 16740 16740 0
589 20241118 095400 35645730 16740 16740 16740 16740 0
590 20241118 095300 35645730 16740 16740 16740 16740 0
591 20241118 095200 35645730 16740 16740 16740 16740 0
592 20241118 095100 35645730 16740 16740 16740 16740 0
593 20241118 095000 35645730 16740 16740 16740 16740 0
594 20241118 094900 35645730 16740 16740 16740 16740 0
595 20241118 094800 35645730 16740 16740 16740 16740 7
596 20241118 094700 35528550 16740 16740 16740 16740 0
597 20241118 094600 35528550 16740 16690 16740 16690 3
598 20241118 094500 35478420 16680 16680 16680 16680 30
599 20241118 094400 34978020 16680 16680 16680 16680 1
600 20241118 094300 34961340 16690 16690 16690 16690 0
601 20241118 094200 34961340 16690 16690 16690 16690 1
602 20241118 094100 34944650 16680 16680 16680 16680 33
603 20241118 094000 34394210 16750 16750 16750 16750 0
604 20241118 093900 34394210 16750 16750 16750 16750 0
605 20241118 093800 34394210 16750 16750 16750 16750 0
606 20241118 093700 34394210 16750 16750 16750 16750 0
607 20241118 093600 34394210 16750 16750 16750 16750 3
608 20241118 093500 34343960 16760 16760 16760 16760 0
609 20241118 093400 34343960 16760 16760 16760 16760 0
610 20241118 093300 34343960 16760 16760 16760 16760 0
611 20241118 093200 34343960 16760 16760 16760 16760 1
612 20241118 093100 34327200 16760 16760 16760 16760 7
613 20241118 093000 34209880 16760 16760 16760 16760 1
614 20241118 092900 34193120 16680 16680 16680 16680 0
615 20241118 092800 34193120 16680 16680 16680 16680 44
616 20241118 092700 33459200 16670 16670 16670 16670 20
617 20241118 092600 33125800 16680 16680 16680 16680 0
618 20241118 092500 33125800 16680 16680 16680 16680 0
619 20241118 092400 33125800 16680 16680 16680 16680 3
620 20241118 092300 33075760 16690 16690 16690 16690 0
621 20241118 092200 33075760 16690 16690 16690 16690 0
622 20241118 092100 33075760 16690 16690 16690 16690 0
623 20241118 092000 33075760 16690 16680 16690 16680 79
624 20241118 091900 31757350 16660 16660 16660 16660 20
625 20241118 091800 31424150 16650 16650 16650 16650 158
626 20241118 091700 28793450 16640 16640 16640 16640 0
627 20241118 091600 28793450 16640 16640 16640 16640 0
628 20241118 091500 28793450 16640 16640 16640 16640 0
629 20241118 091400 28793450 16640 16640 16640 16640 0
630 20241118 091300 28793450 16640 16640 16640 16640 0
631 20241118 091200 28793450 16640 16640 16640 16640 1
632 20241118 091100 28776810 16430 16430 16430 16430 0
633 20241118 091000 28776810 16430 16430 16430 16430 110
634 20241118 090900 26969510 16690 16690 16690 16690 0
635 20241118 090800 26969510 16690 16690 16690 16690 4
636 20241118 090700 26902750 16430 16680 16800 16400 513
637 20241118 090600 18478240 16310 16600 16600 16310 500
638 20241118 090500 10258910 16710 16710 16710 16710 0
639 20241118 090400 10258910 16710 16710 16710 16710 0
640 20241118 090300 10258910 16710 16710 16710 16710 1
641 20241118 090200 10242200 16600 16600 16600 16600 125
642 20241118 090100 8167200 16600 16600 16600 16600 0
643 20241118 090000 8167200 16600 16600 16600 16600 492