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

645
068930/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194300,237440600,7730,7730,7730,7730,466
20241118,194200,237440600,7730,7730,7730,7730,0
20241118,194100,237440600,7730,7730,7730,7730,0
20241118,194000,237440600,7730,7730,7730,7730,0
20241118,193900,237440600,7730,7730,7730,7730,0
20241118,193800,237440600,7730,7730,7730,7730,0
20241118,193700,237440600,7730,7730,7730,7730,0
20241118,193600,237440600,7730,7730,7730,7730,0
20241118,193500,237440600,7730,7730,7730,7730,0
20241118,193400,237440600,7730,7730,7730,7730,0
20241118,193300,237440600,7730,7730,7730,7730,0
20241118,193200,237440600,7730,7730,7730,7730,0
20241118,193100,237440600,7730,7730,7730,7730,0
20241118,193000,237440600,7730,7730,7730,7730,0
20241118,192900,237440600,7730,7730,7730,7730,0
20241118,192800,237440600,7730,7730,7730,7730,0
20241118,192700,237440600,7730,7730,7730,7730,0
20241118,192600,237440600,7730,7730,7730,7730,0
20241118,192500,237440600,7730,7730,7730,7730,0
20241118,192400,237440600,7730,7730,7730,7730,0
20241118,192300,237440600,7730,7730,7730,7730,0
20241118,192200,237440600,7730,7730,7730,7730,0
20241118,192100,237440600,7730,7730,7730,7730,0
20241118,192000,237440600,7730,7730,7730,7730,0
20241118,191900,237440600,7730,7730,7730,7730,0
20241118,191800,237440600,7730,7730,7730,7730,0
20241118,191700,237440600,7730,7730,7730,7730,0
20241118,191600,237440600,7730,7730,7730,7730,0
20241118,191500,237440600,7730,7730,7730,7730,0
20241118,191400,237440600,7730,7730,7730,7730,0
20241118,191300,237440600,7730,7730,7730,7730,466
20241118,191200,237440600,7730,7730,7730,7730,0
20241118,191100,237440600,7730,7730,7730,7730,0
20241118,191000,237440600,7730,7730,7730,7730,0
20241118,190900,237440600,7730,7730,7730,7730,0
20241118,190800,237440600,7730,7730,7730,7730,0
20241118,190700,237440600,7730,7730,7730,7730,0
20241118,190600,237440600,7730,7730,7730,7730,0
20241118,190500,237440600,7730,7730,7730,7730,0
20241118,190400,237440600,7730,7730,7730,7730,0
20241118,190300,237440600,7730,7730,7730,7730,0
20241118,190200,237440600,7730,7730,7730,7730,0
20241118,190100,237440600,7730,7730,7730,7730,0
20241118,190000,237440600,7730,7730,7730,7730,0
20241118,185900,237440600,7730,7730,7730,7730,0
20241118,185800,237440600,7730,7730,7730,7730,0
20241118,185700,237440600,7730,7730,7730,7730,0
20241118,185600,237440600,7730,7730,7730,7730,0
20241118,185500,237440600,7730,7730,7730,7730,0
20241118,185400,237440600,7730,7730,7730,7730,0
20241118,185300,237440600,7730,7730,7730,7730,0
20241118,185200,237440600,7730,7730,7730,7730,0
20241118,185100,237440600,7730,7730,7730,7730,0
20241118,185000,237440600,7730,7730,7730,7730,0
20241118,184900,237440600,7730,7730,7730,7730,0
20241118,184800,237440600,7730,7730,7730,7730,0
20241118,184700,237440600,7730,7730,7730,7730,0
20241118,184600,237440600,7730,7730,7730,7730,0
20241118,184500,237440600,7730,7730,7730,7730,0
20241118,184400,237440600,7730,7730,7730,7730,0
20241118,184300,237440600,7730,7730,7730,7730,466
20241118,184200,237440600,7730,7730,7730,7730,0
20241118,184100,237440600,7730,7730,7730,7730,0
20241118,184000,237440600,7730,7730,7730,7730,0
20241118,183900,237440600,7730,7730,7730,7730,0
20241118,183800,237440600,7730,7730,7730,7730,0
20241118,183700,237440600,7730,7730,7730,7730,0
20241118,183600,237440600,7730,7730,7730,7730,0
20241118,183500,237440600,7730,7730,7730,7730,0
20241118,183400,237440600,7730,7730,7730,7730,0
20241118,183300,237440600,7730,7730,7730,7730,0
20241118,183200,237440600,7730,7730,7730,7730,0
20241118,183100,237440600,7730,7730,7730,7730,0
20241118,183000,237440600,7730,7730,7730,7730,0
20241118,182900,237440600,7730,7730,7730,7730,0
20241118,182800,237440600,7730,7730,7730,7730,0
20241118,182700,237440600,7730,7730,7730,7730,0
20241118,182600,237440600,7730,7730,7730,7730,0
20241118,182500,237440600,7730,7730,7730,7730,0
20241118,182400,237440600,7730,7730,7730,7730,0
20241118,182300,237440600,7730,7730,7730,7730,0
20241118,182200,237440600,7730,7730,7730,7730,0
20241118,182100,237440600,7730,7730,7730,7730,0
20241118,182000,237440600,7730,7730,7730,7730,0
20241118,181900,237440600,7730,7730,7730,7730,0
20241118,181800,237440600,7730,7730,7730,7730,0
20241118,181700,237440600,7730,7730,7730,7730,0
20241118,181600,237440600,7730,7730,7730,7730,0
20241118,181500,237440600,7730,7730,7730,7730,0
20241118,181400,237440600,7730,7730,7730,7730,0
20241118,181300,237440600,7730,7730,7730,7730,466
20241118,181200,237440600,7730,7730,7730,7730,0
20241118,181100,237440600,7730,7730,7730,7730,0
20241118,181000,237440600,7730,7730,7730,7730,0
20241118,180900,237440600,7730,7730,7730,7730,0
20241118,180800,237440600,7730,7730,7730,7730,0
20241118,180700,237440600,7730,7730,7730,7730,0
20241118,180600,237440600,7730,7730,7730,7730,0
20241118,180500,237440600,7730,7730,7730,7730,0
20241118,180400,237440600,7730,7730,7730,7730,0
20241118,180300,237440600,7730,7730,7730,7730,0
20241118,180200,237440600,7730,7730,7730,7730,0
20241118,180100,237440600,7730,7730,7730,7730,0
20241118,180000,237440600,7730,7730,7730,7730,0
20241118,175900,237440600,7730,7730,7730,7730,0
20241118,175800,237440600,7730,7730,7730,7730,0
20241118,175700,237440600,7730,7730,7730,7730,0
20241118,175600,237440600,7730,7730,7730,7730,0
20241118,175500,237440600,7730,7730,7730,7730,0
20241118,175400,237440600,7730,7730,7730,7730,0
20241118,175300,237440600,7730,7730,7730,7730,0
20241118,175200,237440600,7730,7730,7730,7730,0
20241118,175100,237440600,7730,7730,7730,7730,0
20241118,175000,237440600,7730,7730,7730,7730,0
20241118,174900,237440600,7730,7730,7730,7730,0
20241118,174800,237440600,7730,7730,7730,7730,0
20241118,174700,237440600,7730,7730,7730,7730,0
20241118,174600,237440600,7730,7730,7730,7730,0
20241118,174500,237440600,7730,7730,7730,7730,0
20241118,174400,237440600,7730,7730,7730,7730,0
20241118,174300,237440600,7730,7730,7730,7730,466
20241118,174200,237440600,7730,7730,7730,7730,0
20241118,174100,237440600,7730,7730,7730,7730,0
20241118,174000,237440600,7730,7730,7730,7730,0
20241118,173900,237440600,7730,7730,7730,7730,0
20241118,173800,237440600,7730,7730,7730,7730,0
20241118,173700,237440600,7730,7730,7730,7730,0
20241118,173600,237440600,7730,7730,7730,7730,0
20241118,173500,237440600,7730,7730,7730,7730,0
20241118,173400,237440600,7730,7730,7730,7730,0
20241118,173300,237440600,7730,7730,7730,7730,0
20241118,173200,237440600,7730,7730,7730,7730,0
20241118,173100,237440600,7730,7730,7730,7730,0
20241118,173000,237440600,7730,7730,7730,7730,0
20241118,172900,237440600,7730,7730,7730,7730,0
20241118,172800,237440600,7730,7730,7730,7730,0
20241118,172700,237440600,7730,7730,7730,7730,0
20241118,172600,237440600,7730,7730,7730,7730,0
20241118,172500,237440600,7730,7730,7730,7730,0
20241118,172400,237440600,7730,7730,7730,7730,0
20241118,172300,237440600,7730,7730,7730,7730,0
20241118,172200,237440600,7730,7730,7730,7730,0
20241118,172100,237440600,7730,7730,7730,7730,0
20241118,172000,237440600,7730,7730,7730,7730,0
20241118,171900,237440600,7730,7730,7730,7730,0
20241118,171800,237440600,7730,7730,7730,7730,0
20241118,171700,237440600,7730,7730,7730,7730,0
20241118,171600,237440600,7730,7730,7730,7730,0
20241118,171500,237440600,7730,7730,7730,7730,0
20241118,171400,237440600,7730,7730,7730,7730,0
20241118,171300,237440600,7730,7730,7730,7730,466
20241118,171200,237440600,7730,7730,7730,7730,0
20241118,171100,237440600,7730,7730,7730,7730,0
20241118,171000,237440600,7730,7730,7730,7730,0
20241118,170900,237440600,7730,7730,7730,7730,0
20241118,170800,237440600,7730,7730,7730,7730,0
20241118,170700,237440600,7730,7730,7730,7730,0
20241118,170600,237440600,7730,7730,7730,7730,0
20241118,170500,237440600,7730,7730,7730,7730,0
20241118,170400,237440600,7730,7730,7730,7730,0
20241118,170300,237440600,7730,7730,7730,7730,0
20241118,170200,237440600,7730,7730,7730,7730,0
20241118,170100,237440600,7730,7730,7730,7730,0
20241118,170000,237440600,7730,7730,7730,7730,0
20241118,165900,237440600,7730,7730,7730,7730,0
20241118,165800,237440600,7730,7730,7730,7730,0
20241118,165700,237440600,7730,7730,7730,7730,0
20241118,165600,237440600,7730,7730,7730,7730,0
20241118,165500,237440600,7730,7730,7730,7730,0
20241118,165400,237440600,7730,7730,7730,7730,0
20241118,165300,237440600,7730,7730,7730,7730,0
20241118,165200,237440600,7730,7730,7730,7730,0
20241118,165100,237440600,7730,7730,7730,7730,0
20241118,165000,237440600,7730,7730,7730,7730,0
20241118,164900,237440600,7730,7730,7730,7730,0
20241118,164800,237440600,7730,7730,7730,7730,0
20241118,164700,237440600,7730,7730,7730,7730,0
20241118,164600,237440600,7730,7730,7730,7730,0
20241118,164500,237440600,7730,7730,7730,7730,0
20241118,164400,237440600,7730,7730,7730,7730,0
20241118,164300,237440600,7730,7730,7730,7730,466
20241118,164200,237440600,7730,7730,7730,7730,0
20241118,164100,237440600,7730,7730,7730,7730,0
20241118,164000,237440600,7730,7730,7730,7730,0
20241118,163900,237440600,7730,7730,7730,7730,0
20241118,163800,237440600,7730,7730,7730,7730,0
20241118,163700,237440600,7730,7730,7730,7730,0
20241118,163600,237440600,7730,7730,7730,7730,0
20241118,163500,237440600,7730,7730,7730,7730,0
20241118,163400,237440600,7730,7730,7730,7730,0
20241118,163300,237440600,7730,7730,7730,7730,0
20241118,163200,237440600,7730,7730,7730,7730,0
20241118,163100,237440600,7730,7730,7730,7730,0
20241118,163000,237440600,7730,7730,7730,7730,0
20241118,162900,237440600,7730,7730,7730,7730,0
20241118,162800,237440600,7730,7730,7730,7730,0
20241118,162700,237440600,7730,7730,7730,7730,0
20241118,162600,237440600,7730,7730,7730,7730,0
20241118,162500,237440600,7730,7730,7730,7730,0
20241118,162400,237440600,7730,7730,7730,7730,0
20241118,162300,237440600,7730,7730,7730,7730,0
20241118,162200,237440600,7730,7730,7730,7730,0
20241118,162100,237440600,7730,7730,7730,7730,0
20241118,162000,237440600,7730,7730,7730,7730,0
20241118,161900,237440600,7730,7730,7730,7730,0
20241118,161800,237440600,7730,7730,7730,7730,0
20241118,161700,237440600,7730,7730,7730,7730,0
20241118,161600,237440600,7730,7730,7730,7730,0
20241118,161500,237440600,7730,7730,7730,7730,0
20241118,161400,237440600,7730,7730,7730,7730,0
20241118,161300,237440600,7730,7730,7730,7730,466
20241118,161200,237440600,7730,7730,7730,7730,0
20241118,161100,237440600,7730,7730,7730,7730,0
20241118,161000,237440600,7730,7730,7730,7730,0
20241118,160900,237440600,7730,7730,7730,7730,0
20241118,160800,237440600,7730,7730,7730,7730,0
20241118,160700,237440600,7730,7730,7730,7730,0
20241118,160600,237440600,7730,7730,7730,7730,0
20241118,160500,237440600,7730,7730,7730,7730,0
20241118,160400,237440600,7730,7730,7730,7730,0
20241118,160300,237440600,7730,7730,7730,7730,0
20241118,160200,237440600,7730,7730,7730,7730,0
20241118,160100,237440600,7730,7730,7730,7730,0
20241118,160000,237440600,7730,7730,7730,7730,0
20241118,155900,237440600,7730,7730,7730,7730,0
20241118,155800,237440600,7730,7730,7730,7730,0
20241118,155700,237440600,7730,7730,7730,7730,0
20241118,155600,237440600,7730,7730,7730,7730,0
20241118,155500,237440600,7730,7730,7730,7730,0
20241118,155400,237440600,7730,7730,7730,7730,0
20241118,155300,237440600,7730,7730,7730,7730,0
20241118,155200,237440600,7730,7730,7730,7730,0
20241118,155100,237440600,7730,7730,7730,7730,0
20241118,155000,237440600,7730,7730,7730,7730,0
20241118,154900,237440600,7730,7730,7730,7730,0
20241118,154800,237440600,7730,7730,7730,7730,0
20241118,154700,237440600,7730,7730,7730,7730,0
20241118,154600,237440600,7730,7730,7730,7730,0
20241118,154500,237440600,7730,7730,7730,7730,0
20241118,154400,237440600,7730,7730,7730,7730,0
20241118,154300,237440600,7730,7730,7730,7730,466
20241118,154200,237440600,7730,7730,7730,7730,0
20241118,154100,237440600,7730,7730,7730,7730,0
20241118,154000,237440600,7730,7730,7730,7730,0
20241118,153900,237440600,7730,7730,7730,7730,0
20241118,153800,237440600,7730,7730,7730,7730,0
20241118,153700,237440600,7730,7730,7730,7730,0
20241118,153600,237440600,7730,7730,7730,7730,0
20241118,153500,237440600,7730,7730,7730,7730,0
20241118,153400,237440600,7730,7730,7730,7730,0
20241118,153300,237440600,7730,7730,7730,7730,0
20241118,153200,237440600,7730,7730,7730,7730,0
20241118,153100,237440600,7730,7730,7730,7730,0
20241118,153000,237440600,7730,7730,7730,7730,466
20241118,152900,233838420,7700,7700,7700,7700,0
20241118,152800,233838420,7700,7700,7700,7700,0
20241118,152700,233838420,7700,7700,7700,7700,0
20241118,152600,233838420,7700,7700,7700,7700,0
20241118,152500,233838420,7700,7700,7700,7700,0
20241118,152400,233838420,7700,7700,7700,7700,0
20241118,152300,233838420,7700,7700,7700,7700,0
20241118,152200,233838420,7700,7700,7700,7700,0
20241118,152100,233838420,7700,7700,7700,7700,0
20241118,152000,233838420,7700,7700,7700,7700,0
20241118,151900,233838420,7700,7700,7700,7700,138
20241118,151800,232775820,7700,7700,7700,7700,0
20241118,151700,232775820,7700,7700,7700,7700,4
20241118,151600,232745020,7700,7700,7700,7700,1
20241118,151500,232737320,7700,7700,7700,7700,2
20241118,151400,232721920,7680,7680,7680,7680,0
20241118,151300,232721920,7680,7680,7680,7680,0
20241118,151200,232721920,7680,7680,7680,7680,0
20241118,151100,232721920,7680,7680,7680,7680,0
20241118,151000,232721920,7680,7680,7680,7680,1
20241118,150900,232714240,7680,7720,7730,7680,14
20241118,150800,232606630,7690,7700,7710,7690,1164
20241118,150700,223651070,7710,7720,7720,7710,309
20241118,150600,221267740,7730,7730,7730,7730,0
20241118,150500,221267740,7730,7730,7730,7730,0
20241118,150400,221267740,7730,7730,7730,7730,40
20241118,150300,220958540,7740,7740,7740,7740,0
20241118,150200,220958540,7740,7740,7740,7740,13
20241118,150100,220857920,7740,7740,7740,7740,0
20241118,150000,220857920,7740,7740,7740,7740,10
20241118,145900,220780520,7740,7740,7740,7740,1
20241118,145800,220772780,7740,7740,7740,7740,0
20241118,145700,220772780,7740,7750,7750,7740,620
20241118,145600,215973580,7760,7760,7760,7760,0
20241118,145500,215973580,7760,7740,7760,7740,17
20241118,145400,215841680,7740,7740,7740,7740,0
20241118,145300,215841680,7740,7740,7740,7740,0
20241118,145200,215841680,7740,7740,7740,7740,1
20241118,145100,215833940,7730,7730,7730,7730,0
20241118,145000,215833940,7730,7730,7730,7730,0
20241118,144900,215833940,7730,7730,7730,7730,0
20241118,144800,215833940,7730,7740,7740,7730,405
20241118,144700,212702260,7740,7750,7750,7740,349
20241118,144600,210000190,7740,7740,7740,7740,50
20241118,144500,209613190,7740,7740,7740,7740,4
20241118,144400,209582230,7760,7760,7760,7760,0
20241118,144300,209582230,7760,7760,7760,7760,0
20241118,144200,209582230,7760,7760,7760,7760,0
20241118,144100,209582230,7760,7760,7760,7760,1
20241118,144000,209574470,7740,7740,7740,7740,0
20241118,143900,209574470,7740,7760,7760,7740,48
20241118,143800,209202030,7760,7760,7760,7760,0
20241118,143700,209202030,7760,7760,7760,7760,0
20241118,143600,209202030,7760,7760,7760,7760,81
20241118,143500,208573470,7750,7750,7750,7750,0
20241118,143400,208573470,7750,7750,7750,7750,0
20241118,143300,208573470,7750,7750,7750,7750,34
20241118,143200,208309970,7750,7750,7750,7750,0
20241118,143100,208309970,7750,7750,7750,7750,0
20241118,143000,208309970,7750,7750,7750,7750,1
20241118,142900,208302220,7740,7740,7740,7740,0
20241118,142800,208302220,7740,7740,7740,7740,0
20241118,142700,208302220,7740,7740,7740,7740,0
20241118,142600,208302220,7740,7740,7740,7740,0
20241118,142500,208302220,7740,7740,7740,7740,0
20241118,142400,208302220,7740,7740,7740,7740,20
20241118,142300,208147420,7750,7750,7750,7750,0
20241118,142200,208147420,7750,7750,7750,7750,0
20241118,142100,208147420,7750,7750,7750,7750,6
20241118,142000,208100920,7750,7750,7750,7750,0
20241118,141900,208100920,7750,7750,7750,7750,0
20241118,141800,208100920,7750,7750,7750,7750,0
20241118,141700,208100920,7750,7750,7750,7750,120
20241118,141600,207170920,7750,7750,7750,7750,119
20241118,141500,206248670,7760,7760,7760,7760,1
20241118,141400,206240910,7770,7770,7770,7770,0
20241118,141300,206240910,7770,7770,7770,7770,0
20241118,141200,206240910,7770,7770,7770,7770,0
20241118,141100,206240910,7770,7770,7770,7770,0
20241118,141000,206240910,7770,7770,7770,7770,0
20241118,140900,206240910,7770,7770,7770,7770,0
20241118,140800,206240910,7770,7770,7770,7770,0
20241118,140700,206240910,7770,7770,7770,7770,0
20241118,140600,206240910,7770,7770,7770,7770,0
20241118,140500,206240910,7770,7760,7770,7750,128
20241118,140400,205247870,7760,7760,7760,7760,0
20241118,140300,205247870,7760,7760,7760,7760,0
20241118,140200,205247870,7760,7760,7760,7760,0
20241118,140100,205247870,7760,7770,7770,7760,40
20241118,140000,204937390,7800,7780,7800,7780,200
20241118,135900,203377410,7770,7770,7770,7770,50
20241118,135800,202988910,7780,7780,7780,7780,0
20241118,135700,202988910,7780,7780,7780,7780,0
20241118,135600,202988910,7780,7780,7780,7780,0
20241118,135500,202988910,7780,7780,7780,7780,11
20241118,135400,202903330,7790,7790,7790,7790,0
20241118,135300,202903330,7790,7790,7790,7790,0
20241118,135200,202903330,7790,7790,7790,7790,0
20241118,135100,202903330,7790,7800,7810,7790,54
20241118,135000,202482590,7810,7810,7810,7810,0
20241118,134900,202482590,7810,7810,7810,7810,103
20241118,134800,201678160,7820,7820,7820,7820,10
20241118,134700,201599960,7820,7820,7820,7820,0
20241118,134600,201599960,7820,7800,7820,7800,44
20241118,134500,201255920,7800,7790,7800,7790,20
20241118,134400,201100110,7790,7790,7790,7790,0
20241118,134300,201100110,7790,7790,7790,7790,0
20241118,134200,201100110,7790,7790,7790,7790,0
20241118,134100,201100110,7790,7790,7790,7790,0
20241118,134000,201100110,7790,7790,7790,7780,200
20241118,133900,199542610,7810,7810,7810,7810,0
20241118,133800,199542610,7810,7810,7810,7810,0
20241118,133700,199542610,7810,7810,7810,7810,0
20241118,133600,199542610,7810,7810,7810,7810,0
20241118,133500,199542610,7810,7810,7810,7810,7
20241118,133400,199487940,7820,7820,7820,7820,0
20241118,133300,199487940,7820,7830,7830,7820,122
20241118,133200,198533500,7830,7830,7830,7830,0
20241118,133100,198533500,7830,7830,7830,7830,0
20241118,133000,198533500,7830,7830,7830,7830,19
20241118,132900,198384730,7840,7840,7840,7840,0
20241118,132800,198384730,7840,7840,7840,7840,0
20241118,132700,198384730,7840,7840,7840,7840,0
20241118,132600,198384730,7840,7870,7870,7840,316
20241118,132500,195901410,7890,7820,7900,7760,5720
20241118,132400,150998390,7750,7750,7750,7750,9
20241118,132300,150928640,7750,7740,7840,7740,3790
20241118,132200,121372990,7740,7740,7740,7740,0
20241118,132100,121372990,7740,7740,7740,7740,0
20241118,132000,121372990,7740,7740,7740,7740,0
20241118,131900,121372990,7740,7730,7740,7730,1000
20241118,131800,113637470,7730,7730,7730,7730,1002
20241118,131700,105892010,7720,7720,7720,7720,1
20241118,131600,105884290,7720,7720,7720,7720,0
20241118,131500,105884290,7720,7720,7720,7720,0
20241118,131400,105884290,7720,7720,7720,7720,0
20241118,131300,105884290,7720,7720,7720,7720,0
20241118,131200,105884290,7720,7720,7720,7720,0
20241118,131100,105884290,7720,7720,7720,7720,0
20241118,131000,105884290,7720,7720,7720,7720,0
20241118,130900,105884290,7720,7720,7720,7720,0
20241118,130800,105884290,7720,7720,7720,7720,0
20241118,130700,105884290,7720,7720,7720,7720,0
20241118,130600,105884290,7720,7720,7720,7720,81
20241118,130500,105258970,7730,7730,7730,7730,0
20241118,130400,105258970,7730,7730,7730,7730,116
20241118,130300,104362290,7720,7720,7720,7720,51
20241118,130200,103968570,7710,7710,7710,7710,0
20241118,130100,103968570,7710,7710,7710,7710,1
20241118,130000,103960860,7710,7710,7710,7710,0
20241118,125900,103960860,7710,7710,7710,7710,0
20241118,125800,103960860,7710,7710,7710,7710,0
20241118,125700,103960860,7710,7710,7710,7710,1
20241118,125600,103953150,7700,7700,7700,7700,843
20241118,125500,97462050,7700,7700,7700,7700,40
20241118,125400,97154050,7680,7680,7680,7680,0
20241118,125300,97154050,7680,7680,7680,7680,0
20241118,125200,97154050,7680,7680,7680,7680,0
20241118,125100,97154050,7680,7680,7680,7680,0
20241118,125000,97154050,7680,7680,7680,7680,0
20241118,124900,97154050,7680,7680,7680,7680,0
20241118,124800,97154050,7680,7680,7680,7680,0
20241118,124700,97154050,7680,7680,7680,7680,150
20241118,124600,96002050,7680,7680,7680,7680,0
20241118,124500,96002050,7680,7680,7680,7680,0
20241118,124400,96002050,7680,7660,7680,7660,123
20241118,124300,95057450,7660,7660,7660,7660,0
20241118,124200,95057450,7660,7660,7660,7660,0
20241118,124100,95057450,7660,7660,7660,7660,0
20241118,124000,95057450,7660,7660,7660,7660,0
20241118,123900,95057450,7660,7660,7660,7660,0
20241118,123800,95057450,7660,7660,7660,7660,0
20241118,123700,95057450,7660,7660,7660,7660,2
20241118,123600,95042130,7640,7640,7640,7640,0
20241118,123500,95042130,7640,7640,7640,7640,0
20241118,123400,95042130,7640,7640,7640,7640,0
20241118,123300,95042130,7640,7640,7640,7640,122
20241118,123200,94110050,7640,7640,7640,7640,0
20241118,123100,94110050,7640,7640,7640,7640,0
20241118,123000,94110050,7640,7660,7660,7640,78
20241118,122900,93514040,7660,7660,7660,7660,0
20241118,122800,93514040,7660,7660,7660,7660,0
20241118,122700,93514040,7660,7660,7660,7660,0
20241118,122600,93514040,7660,7660,7660,7660,0
20241118,122500,93514040,7660,7670,7670,7660,213
20241118,122400,91882450,7680,7690,7690,7680,102
20241118,122300,91098220,7700,7700,7700,7700,0
20241118,122200,91098220,7700,7700,7700,7700,10
20241118,122100,91021220,7700,7700,7700,7700,0
20241118,122000,91021220,7700,7690,7700,7690,67
20241118,121900,90505970,7690,7690,7690,7690,28
20241118,121800,90290650,7690,7690,7690,7690,39
20241118,121700,89990740,7690,7690,7690,7690,0
20241118,121600,89990740,7690,7680,7690,7680,53
20241118,121500,89583310,7680,7680,7680,7680,0
20241118,121400,89583310,7680,7680,7680,7680,0
20241118,121300,89583310,7680,7680,7680,7680,0
20241118,121200,89583310,7680,7680,7680,7680,0
20241118,121100,89583310,7680,7680,7680,7680,0
20241118,121000,89583310,7680,7680,7680,7680,0
20241118,120900,89583310,7680,7680,7680,7680,0
20241118,120800,89583310,7680,7680,7680,7680,1
20241118,120700,89575630,7680,7680,7680,7680,3
20241118,120600,89552590,7660,7660,7660,7660,0
20241118,120500,89552590,7660,7660,7660,7660,0
20241118,120400,89552590,7660,7660,7660,7660,0
20241118,120300,89552590,7660,7660,7660,7660,0
20241118,120200,89552590,7660,7660,7660,7660,0
20241118,120100,89552590,7660,7660,7660,7660,0
20241118,120000,89552590,7660,7660,7660,7660,0
20241118,115900,89552590,7660,7660,7660,7660,0
20241118,115800,89552590,7660,7660,7660,7660,0
20241118,115700,89552590,7660,7660,7660,7660,20
20241118,115600,89399390,7670,7670,7670,7670,2
20241118,115500,89384050,7660,7660,7660,7660,0
20241118,115400,89384050,7660,7660,7660,7660,291
20241118,115300,87154990,7650,7650,7650,7650,260
20241118,115200,85165990,7650,7650,7650,7650,0
20241118,115100,85165990,7650,7620,7650,7620,277
20241118,115000,83055190,7610,7610,7610,7610,9
20241118,114900,82986700,7610,7610,7610,7610,55
20241118,114800,82568150,7610,7610,7610,7610,0
20241118,114700,82568150,7610,7620,7620,7610,1030
20241118,114600,74719960,7630,7630,7630,7630,0
20241118,114500,74719960,7630,7630,7630,7630,0
20241118,114400,74719960,7630,7630,7630,7630,0
20241118,114300,74719960,7630,7630,7630,7630,7
20241118,114200,74666550,7620,7620,7620,7620,0
20241118,114100,74666550,7620,7620,7620,7620,0
20241118,114000,74666550,7620,7620,7620,7620,24
20241118,113900,74483670,7630,7630,7630,7630,0
20241118,113800,74483670,7630,7630,7630,7630,0
20241118,113700,74483670,7630,7630,7630,7630,0
20241118,113600,74483670,7630,7630,7630,7630,0
20241118,113500,74483670,7630,7630,7630,7630,0
20241118,113400,74483670,7630,7630,7630,7630,4
20241118,113300,74453150,7630,7630,7630,7630,0
20241118,113200,74453150,7630,7630,7630,7630,0
20241118,113100,74453150,7630,7630,7630,7630,6
20241118,113000,74407370,7630,7630,7630,7630,1
20241118,112900,74399740,7620,7630,7630,7620,2180
20241118,112800,57786830,7640,7640,7640,7640,0
20241118,112700,57786830,7640,7640,7640,7640,0
20241118,112600,57786830,7640,7640,7640,7640,402
20241118,112500,54715550,7640,7640,7640,7640,0
20241118,112400,54715550,7640,7640,7640,7640,0
20241118,112300,54715550,7640,7640,7640,7640,0
20241118,112200,54715550,7640,7640,7640,7640,0
20241118,112100,54715550,7640,7640,7640,7640,0
20241118,112000,54715550,7640,7640,7640,7640,0
20241118,111900,54715550,7640,7640,7640,7640,1
20241118,111800,54707910,7640,7640,7640,7640,200
20241118,111700,53179910,7630,7630,7630,7630,99
20241118,111600,52424540,7640,7640,7640,7640,0
20241118,111500,52424540,7640,7640,7640,7640,0
20241118,111400,52424540,7640,7640,7640,7640,200
20241118,111300,50896540,7640,7640,7640,7640,0
20241118,111200,50896540,7640,7640,7640,7640,0
20241118,111100,50896540,7640,7640,7640,7640,0
20241118,111000,50896540,7640,7640,7640,7640,0
20241118,110900,50896540,7640,7640,7640,7640,174
20241118,110800,49567180,7650,7650,7650,7650,0
20241118,110700,49567180,7650,7650,7650,7650,0
20241118,110600,49567180,7650,7650,7650,7650,0
20241118,110500,49567180,7650,7650,7650,7650,0
20241118,110400,49567180,7650,7650,7650,7650,0
20241118,110300,49567180,7650,7650,7650,7650,1
20241118,110200,49559530,7650,7650,7650,7650,7
20241118,110100,49505980,7650,7650,7650,7650,2
20241118,110000,49490680,7650,7650,7650,7650,0
20241118,105900,49490680,7650,7650,7650,7650,7
20241118,105800,49437130,7650,7650,7650,7650,0
20241118,105700,49437130,7650,7650,7650,7650,0
20241118,105600,49437130,7650,7650,7650,7650,90
20241118,105500,48748630,7650,7650,7650,7650,0
20241118,105400,48748630,7650,7650,7650,7650,18
20241118,105300,48610930,7660,7660,7660,7660,0
20241118,105200,48610930,7660,7660,7660,7660,0
20241118,105100,48610930,7660,7660,7660,7660,0
20241118,105000,48610930,7660,7660,7660,7660,0
20241118,104900,48610930,7660,7660,7660,7660,0
20241118,104800,48610930,7660,7670,7670,7660,898
20241118,104700,41731800,7700,7700,7700,7700,0
20241118,104600,41731800,7700,7700,7700,7700,1
20241118,104500,41724100,7670,7670,7670,7670,2
20241118,104400,41708760,7650,7650,7650,7650,13
20241118,104300,41609310,7670,7670,7670,7670,2
20241118,104200,41593970,7670,7660,7670,7660,120
20241118,104100,40673680,7660,7660,7660,7660,2
20241118,104000,40658360,7660,7660,7660,7660,0
20241118,103900,40658360,7660,7660,7660,7660,0
20241118,103800,40658360,7660,7660,7660,7660,0
20241118,103700,40658360,7660,7660,7660,7660,0
20241118,103600,40658360,7660,7660,7660,7660,0
20241118,103500,40658360,7660,7660,7660,7660,0
20241118,103400,40658360,7660,7660,7660,7660,0
20241118,103300,40658360,7660,7660,7660,7660,0
20241118,103200,40658360,7660,7660,7660,7660,65
20241118,103100,40160460,7670,7670,7670,7670,0
20241118,103000,40160460,7670,7670,7670,7670,1
20241118,102900,40152790,7670,7670,7670,7670,0
20241118,102800,40152790,7670,7670,7670,7670,0
20241118,102700,40152790,7670,7660,7670,7660,289
20241118,102600,37939040,7660,7660,7660,7660,0
20241118,102500,37939040,7660,7660,7660,7660,0
20241118,102400,37939040,7660,7660,7660,7660,0
20241118,102300,37939040,7660,7660,7660,7660,1
20241118,102200,37931380,7660,7660,7660,7660,0
20241118,102100,37931380,7660,7660,7660,7660,0
20241118,102000,37931380,7660,7660,7660,7660,0
20241118,101900,37931380,7660,7660,7660,7660,0
20241118,101800,37931380,7660,7660,7660,7660,0
20241118,101700,37931380,7660,7660,7660,7660,0
20241118,101600,37931380,7660,7660,7660,7660,0
20241118,101500,37931380,7660,7660,7660,7660,2
20241118,101400,37916060,7670,7670,7670,7670,0
20241118,101300,37916060,7670,7670,7670,7670,0
20241118,101200,37916060,7670,7670,7670,7670,0
20241118,101100,37916060,7670,7670,7670,7670,0
20241118,101000,37916060,7670,7670,7670,7670,0
20241118,100900,37916060,7670,7670,7670,7670,0
20241118,100800,37916060,7670,7670,7670,7670,0
20241118,100700,37916060,7670,7670,7670,7670,0
20241118,100600,37916060,7670,7670,7670,7670,1
20241118,100500,37908390,7650,7650,7650,7650,0
20241118,100400,37908390,7650,7650,7650,7650,0
20241118,100300,37908390,7650,7650,7650,7650,1
20241118,100200,37900740,7660,7660,7660,7660,0
20241118,100100,37900740,7660,7660,7660,7660,0
20241118,100000,37900740,7660,7660,7660,7660,0
20241118,095900,37900740,7660,7670,7670,7660,3
20241118,095800,37877750,7650,7650,7650,7650,0
20241118,095700,37877750,7650,7660,7660,7650,5
20241118,095600,37839470,7670,7670,7670,7670,0
20241118,095500,37839470,7670,7670,7670,7670,30
20241118,095400,37609370,7670,7670,7670,7670,47
20241118,095300,37248880,7670,7670,7670,7670,0
20241118,095200,37248880,7670,7680,7680,7670,11
20241118,095100,37164500,7680,7680,7680,7680,96
20241118,095000,36427220,7680,7680,7680,7680,0
20241118,094900,36427220,7680,7680,7680,7680,0
20241118,094800,36427220,7680,7680,7680,7680,11
20241118,094700,36342740,7700,7690,7700,7690,5
20241118,094600,36304250,7700,7700,7700,7700,50
20241118,094500,35919250,7700,7700,7700,7700,0
20241118,094400,35919250,7700,7700,7700,7700,0
20241118,094300,35919250,7700,7700,7700,7700,55
20241118,094200,35495750,7700,7700,7700,7700,0
20241118,094100,35495750,7700,7700,7700,7700,0
20241118,094000,35495750,7700,7700,7700,7700,0
20241118,093900,35495750,7700,7700,7700,7700,0
20241118,093800,35495750,7700,7700,7700,7700,0
20241118,093700,35495750,7700,7700,7700,7700,0
20241118,093600,35495750,7700,7670,7700,7670,2
20241118,093500,35480380,7650,7650,7650,7650,0
20241118,093400,35480380,7650,7650,7650,7650,0
20241118,093300,35480380,7650,7650,7650,7650,0
20241118,093200,35480380,7650,7650,7650,7650,60
20241118,093100,35021380,7650,7660,7660,7620,1549
20241118,093000,23175680,7660,7690,7690,7660,588
20241118,092900,18664970,7680,7680,7680,7680,0
20241118,092800,18664970,7680,7680,7680,7680,0
20241118,092700,18664970,7680,7680,7680,7680,0
20241118,092600,18664970,7680,7680,7680,7680,0
20241118,092500,18664970,7680,7680,7680,7680,0
20241118,092400,18664970,7680,7680,7680,7680,10
20241118,092300,18588170,7700,7700,7700,7700,50
20241118,092200,18203170,7700,7700,7700,7700,5
20241118,092100,18164670,7700,7700,7700,7700,0
20241118,092000,18164670,7700,7700,7700,7700,0
20241118,091900,18164670,7700,7700,7700,7700,0
20241118,091800,18164670,7700,7700,7700,7700,0
20241118,091700,18164670,7700,7700,7700,7700,0
20241118,091600,18164670,7700,7700,7700,7700,0
20241118,091500,18164670,7700,7700,7700,7700,473
20241118,091400,14522570,7700,7700,7700,7700,744
20241118,091300,8793770,7700,7700,7700,7700,2
20241118,091200,8778370,7700,7700,7700,7700,50
20241118,091100,8393370,7700,7700,7700,7700,0
20241118,091000,8393370,7700,7700,7700,7700,10
20241118,090900,8316370,7700,7700,7700,7700,5
20241118,090800,8277870,7740,7740,7740,7740,0
20241118,090700,8277870,7740,7740,7740,7740,0
20241118,090600,8277870,7740,7690,7740,7690,1038
20241118,090500,285250,7700,7700,7700,7700,0
20241118,090400,285250,7700,7700,7700,7700,19
20241118,090300,138950,7700,7710,7710,7700,3
20241118,090200,115830,7710,7740,7740,7710,14
20241118,090100,7740,7740,7740,7740,7740,1
20241118,090000,0,7700,7700,7700,7700,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 194300 237440600 7730 7730 7730 7730 466
3 20241118 194200 237440600 7730 7730 7730 7730 0
4 20241118 194100 237440600 7730 7730 7730 7730 0
5 20241118 194000 237440600 7730 7730 7730 7730 0
6 20241118 193900 237440600 7730 7730 7730 7730 0
7 20241118 193800 237440600 7730 7730 7730 7730 0
8 20241118 193700 237440600 7730 7730 7730 7730 0
9 20241118 193600 237440600 7730 7730 7730 7730 0
10 20241118 193500 237440600 7730 7730 7730 7730 0
11 20241118 193400 237440600 7730 7730 7730 7730 0
12 20241118 193300 237440600 7730 7730 7730 7730 0
13 20241118 193200 237440600 7730 7730 7730 7730 0
14 20241118 193100 237440600 7730 7730 7730 7730 0
15 20241118 193000 237440600 7730 7730 7730 7730 0
16 20241118 192900 237440600 7730 7730 7730 7730 0
17 20241118 192800 237440600 7730 7730 7730 7730 0
18 20241118 192700 237440600 7730 7730 7730 7730 0
19 20241118 192600 237440600 7730 7730 7730 7730 0
20 20241118 192500 237440600 7730 7730 7730 7730 0
21 20241118 192400 237440600 7730 7730 7730 7730 0
22 20241118 192300 237440600 7730 7730 7730 7730 0
23 20241118 192200 237440600 7730 7730 7730 7730 0
24 20241118 192100 237440600 7730 7730 7730 7730 0
25 20241118 192000 237440600 7730 7730 7730 7730 0
26 20241118 191900 237440600 7730 7730 7730 7730 0
27 20241118 191800 237440600 7730 7730 7730 7730 0
28 20241118 191700 237440600 7730 7730 7730 7730 0
29 20241118 191600 237440600 7730 7730 7730 7730 0
30 20241118 191500 237440600 7730 7730 7730 7730 0
31 20241118 191400 237440600 7730 7730 7730 7730 0
32 20241118 191300 237440600 7730 7730 7730 7730 466
33 20241118 191200 237440600 7730 7730 7730 7730 0
34 20241118 191100 237440600 7730 7730 7730 7730 0
35 20241118 191000 237440600 7730 7730 7730 7730 0
36 20241118 190900 237440600 7730 7730 7730 7730 0
37 20241118 190800 237440600 7730 7730 7730 7730 0
38 20241118 190700 237440600 7730 7730 7730 7730 0
39 20241118 190600 237440600 7730 7730 7730 7730 0
40 20241118 190500 237440600 7730 7730 7730 7730 0
41 20241118 190400 237440600 7730 7730 7730 7730 0
42 20241118 190300 237440600 7730 7730 7730 7730 0
43 20241118 190200 237440600 7730 7730 7730 7730 0
44 20241118 190100 237440600 7730 7730 7730 7730 0
45 20241118 190000 237440600 7730 7730 7730 7730 0
46 20241118 185900 237440600 7730 7730 7730 7730 0
47 20241118 185800 237440600 7730 7730 7730 7730 0
48 20241118 185700 237440600 7730 7730 7730 7730 0
49 20241118 185600 237440600 7730 7730 7730 7730 0
50 20241118 185500 237440600 7730 7730 7730 7730 0
51 20241118 185400 237440600 7730 7730 7730 7730 0
52 20241118 185300 237440600 7730 7730 7730 7730 0
53 20241118 185200 237440600 7730 7730 7730 7730 0
54 20241118 185100 237440600 7730 7730 7730 7730 0
55 20241118 185000 237440600 7730 7730 7730 7730 0
56 20241118 184900 237440600 7730 7730 7730 7730 0
57 20241118 184800 237440600 7730 7730 7730 7730 0
58 20241118 184700 237440600 7730 7730 7730 7730 0
59 20241118 184600 237440600 7730 7730 7730 7730 0
60 20241118 184500 237440600 7730 7730 7730 7730 0
61 20241118 184400 237440600 7730 7730 7730 7730 0
62 20241118 184300 237440600 7730 7730 7730 7730 466
63 20241118 184200 237440600 7730 7730 7730 7730 0
64 20241118 184100 237440600 7730 7730 7730 7730 0
65 20241118 184000 237440600 7730 7730 7730 7730 0
66 20241118 183900 237440600 7730 7730 7730 7730 0
67 20241118 183800 237440600 7730 7730 7730 7730 0
68 20241118 183700 237440600 7730 7730 7730 7730 0
69 20241118 183600 237440600 7730 7730 7730 7730 0
70 20241118 183500 237440600 7730 7730 7730 7730 0
71 20241118 183400 237440600 7730 7730 7730 7730 0
72 20241118 183300 237440600 7730 7730 7730 7730 0
73 20241118 183200 237440600 7730 7730 7730 7730 0
74 20241118 183100 237440600 7730 7730 7730 7730 0
75 20241118 183000 237440600 7730 7730 7730 7730 0
76 20241118 182900 237440600 7730 7730 7730 7730 0
77 20241118 182800 237440600 7730 7730 7730 7730 0
78 20241118 182700 237440600 7730 7730 7730 7730 0
79 20241118 182600 237440600 7730 7730 7730 7730 0
80 20241118 182500 237440600 7730 7730 7730 7730 0
81 20241118 182400 237440600 7730 7730 7730 7730 0
82 20241118 182300 237440600 7730 7730 7730 7730 0
83 20241118 182200 237440600 7730 7730 7730 7730 0
84 20241118 182100 237440600 7730 7730 7730 7730 0
85 20241118 182000 237440600 7730 7730 7730 7730 0
86 20241118 181900 237440600 7730 7730 7730 7730 0
87 20241118 181800 237440600 7730 7730 7730 7730 0
88 20241118 181700 237440600 7730 7730 7730 7730 0
89 20241118 181600 237440600 7730 7730 7730 7730 0
90 20241118 181500 237440600 7730 7730 7730 7730 0
91 20241118 181400 237440600 7730 7730 7730 7730 0
92 20241118 181300 237440600 7730 7730 7730 7730 466
93 20241118 181200 237440600 7730 7730 7730 7730 0
94 20241118 181100 237440600 7730 7730 7730 7730 0
95 20241118 181000 237440600 7730 7730 7730 7730 0
96 20241118 180900 237440600 7730 7730 7730 7730 0
97 20241118 180800 237440600 7730 7730 7730 7730 0
98 20241118 180700 237440600 7730 7730 7730 7730 0
99 20241118 180600 237440600 7730 7730 7730 7730 0
100 20241118 180500 237440600 7730 7730 7730 7730 0
101 20241118 180400 237440600 7730 7730 7730 7730 0
102 20241118 180300 237440600 7730 7730 7730 7730 0
103 20241118 180200 237440600 7730 7730 7730 7730 0
104 20241118 180100 237440600 7730 7730 7730 7730 0
105 20241118 180000 237440600 7730 7730 7730 7730 0
106 20241118 175900 237440600 7730 7730 7730 7730 0
107 20241118 175800 237440600 7730 7730 7730 7730 0
108 20241118 175700 237440600 7730 7730 7730 7730 0
109 20241118 175600 237440600 7730 7730 7730 7730 0
110 20241118 175500 237440600 7730 7730 7730 7730 0
111 20241118 175400 237440600 7730 7730 7730 7730 0
112 20241118 175300 237440600 7730 7730 7730 7730 0
113 20241118 175200 237440600 7730 7730 7730 7730 0
114 20241118 175100 237440600 7730 7730 7730 7730 0
115 20241118 175000 237440600 7730 7730 7730 7730 0
116 20241118 174900 237440600 7730 7730 7730 7730 0
117 20241118 174800 237440600 7730 7730 7730 7730 0
118 20241118 174700 237440600 7730 7730 7730 7730 0
119 20241118 174600 237440600 7730 7730 7730 7730 0
120 20241118 174500 237440600 7730 7730 7730 7730 0
121 20241118 174400 237440600 7730 7730 7730 7730 0
122 20241118 174300 237440600 7730 7730 7730 7730 466
123 20241118 174200 237440600 7730 7730 7730 7730 0
124 20241118 174100 237440600 7730 7730 7730 7730 0
125 20241118 174000 237440600 7730 7730 7730 7730 0
126 20241118 173900 237440600 7730 7730 7730 7730 0
127 20241118 173800 237440600 7730 7730 7730 7730 0
128 20241118 173700 237440600 7730 7730 7730 7730 0
129 20241118 173600 237440600 7730 7730 7730 7730 0
130 20241118 173500 237440600 7730 7730 7730 7730 0
131 20241118 173400 237440600 7730 7730 7730 7730 0
132 20241118 173300 237440600 7730 7730 7730 7730 0
133 20241118 173200 237440600 7730 7730 7730 7730 0
134 20241118 173100 237440600 7730 7730 7730 7730 0
135 20241118 173000 237440600 7730 7730 7730 7730 0
136 20241118 172900 237440600 7730 7730 7730 7730 0
137 20241118 172800 237440600 7730 7730 7730 7730 0
138 20241118 172700 237440600 7730 7730 7730 7730 0
139 20241118 172600 237440600 7730 7730 7730 7730 0
140 20241118 172500 237440600 7730 7730 7730 7730 0
141 20241118 172400 237440600 7730 7730 7730 7730 0
142 20241118 172300 237440600 7730 7730 7730 7730 0
143 20241118 172200 237440600 7730 7730 7730 7730 0
144 20241118 172100 237440600 7730 7730 7730 7730 0
145 20241118 172000 237440600 7730 7730 7730 7730 0
146 20241118 171900 237440600 7730 7730 7730 7730 0
147 20241118 171800 237440600 7730 7730 7730 7730 0
148 20241118 171700 237440600 7730 7730 7730 7730 0
149 20241118 171600 237440600 7730 7730 7730 7730 0
150 20241118 171500 237440600 7730 7730 7730 7730 0
151 20241118 171400 237440600 7730 7730 7730 7730 0
152 20241118 171300 237440600 7730 7730 7730 7730 466
153 20241118 171200 237440600 7730 7730 7730 7730 0
154 20241118 171100 237440600 7730 7730 7730 7730 0
155 20241118 171000 237440600 7730 7730 7730 7730 0
156 20241118 170900 237440600 7730 7730 7730 7730 0
157 20241118 170800 237440600 7730 7730 7730 7730 0
158 20241118 170700 237440600 7730 7730 7730 7730 0
159 20241118 170600 237440600 7730 7730 7730 7730 0
160 20241118 170500 237440600 7730 7730 7730 7730 0
161 20241118 170400 237440600 7730 7730 7730 7730 0
162 20241118 170300 237440600 7730 7730 7730 7730 0
163 20241118 170200 237440600 7730 7730 7730 7730 0
164 20241118 170100 237440600 7730 7730 7730 7730 0
165 20241118 170000 237440600 7730 7730 7730 7730 0
166 20241118 165900 237440600 7730 7730 7730 7730 0
167 20241118 165800 237440600 7730 7730 7730 7730 0
168 20241118 165700 237440600 7730 7730 7730 7730 0
169 20241118 165600 237440600 7730 7730 7730 7730 0
170 20241118 165500 237440600 7730 7730 7730 7730 0
171 20241118 165400 237440600 7730 7730 7730 7730 0
172 20241118 165300 237440600 7730 7730 7730 7730 0
173 20241118 165200 237440600 7730 7730 7730 7730 0
174 20241118 165100 237440600 7730 7730 7730 7730 0
175 20241118 165000 237440600 7730 7730 7730 7730 0
176 20241118 164900 237440600 7730 7730 7730 7730 0
177 20241118 164800 237440600 7730 7730 7730 7730 0
178 20241118 164700 237440600 7730 7730 7730 7730 0
179 20241118 164600 237440600 7730 7730 7730 7730 0
180 20241118 164500 237440600 7730 7730 7730 7730 0
181 20241118 164400 237440600 7730 7730 7730 7730 0
182 20241118 164300 237440600 7730 7730 7730 7730 466
183 20241118 164200 237440600 7730 7730 7730 7730 0
184 20241118 164100 237440600 7730 7730 7730 7730 0
185 20241118 164000 237440600 7730 7730 7730 7730 0
186 20241118 163900 237440600 7730 7730 7730 7730 0
187 20241118 163800 237440600 7730 7730 7730 7730 0
188 20241118 163700 237440600 7730 7730 7730 7730 0
189 20241118 163600 237440600 7730 7730 7730 7730 0
190 20241118 163500 237440600 7730 7730 7730 7730 0
191 20241118 163400 237440600 7730 7730 7730 7730 0
192 20241118 163300 237440600 7730 7730 7730 7730 0
193 20241118 163200 237440600 7730 7730 7730 7730 0
194 20241118 163100 237440600 7730 7730 7730 7730 0
195 20241118 163000 237440600 7730 7730 7730 7730 0
196 20241118 162900 237440600 7730 7730 7730 7730 0
197 20241118 162800 237440600 7730 7730 7730 7730 0
198 20241118 162700 237440600 7730 7730 7730 7730 0
199 20241118 162600 237440600 7730 7730 7730 7730 0
200 20241118 162500 237440600 7730 7730 7730 7730 0
201 20241118 162400 237440600 7730 7730 7730 7730 0
202 20241118 162300 237440600 7730 7730 7730 7730 0
203 20241118 162200 237440600 7730 7730 7730 7730 0
204 20241118 162100 237440600 7730 7730 7730 7730 0
205 20241118 162000 237440600 7730 7730 7730 7730 0
206 20241118 161900 237440600 7730 7730 7730 7730 0
207 20241118 161800 237440600 7730 7730 7730 7730 0
208 20241118 161700 237440600 7730 7730 7730 7730 0
209 20241118 161600 237440600 7730 7730 7730 7730 0
210 20241118 161500 237440600 7730 7730 7730 7730 0
211 20241118 161400 237440600 7730 7730 7730 7730 0
212 20241118 161300 237440600 7730 7730 7730 7730 466
213 20241118 161200 237440600 7730 7730 7730 7730 0
214 20241118 161100 237440600 7730 7730 7730 7730 0
215 20241118 161000 237440600 7730 7730 7730 7730 0
216 20241118 160900 237440600 7730 7730 7730 7730 0
217 20241118 160800 237440600 7730 7730 7730 7730 0
218 20241118 160700 237440600 7730 7730 7730 7730 0
219 20241118 160600 237440600 7730 7730 7730 7730 0
220 20241118 160500 237440600 7730 7730 7730 7730 0
221 20241118 160400 237440600 7730 7730 7730 7730 0
222 20241118 160300 237440600 7730 7730 7730 7730 0
223 20241118 160200 237440600 7730 7730 7730 7730 0
224 20241118 160100 237440600 7730 7730 7730 7730 0
225 20241118 160000 237440600 7730 7730 7730 7730 0
226 20241118 155900 237440600 7730 7730 7730 7730 0
227 20241118 155800 237440600 7730 7730 7730 7730 0
228 20241118 155700 237440600 7730 7730 7730 7730 0
229 20241118 155600 237440600 7730 7730 7730 7730 0
230 20241118 155500 237440600 7730 7730 7730 7730 0
231 20241118 155400 237440600 7730 7730 7730 7730 0
232 20241118 155300 237440600 7730 7730 7730 7730 0
233 20241118 155200 237440600 7730 7730 7730 7730 0
234 20241118 155100 237440600 7730 7730 7730 7730 0
235 20241118 155000 237440600 7730 7730 7730 7730 0
236 20241118 154900 237440600 7730 7730 7730 7730 0
237 20241118 154800 237440600 7730 7730 7730 7730 0
238 20241118 154700 237440600 7730 7730 7730 7730 0
239 20241118 154600 237440600 7730 7730 7730 7730 0
240 20241118 154500 237440600 7730 7730 7730 7730 0
241 20241118 154400 237440600 7730 7730 7730 7730 0
242 20241118 154300 237440600 7730 7730 7730 7730 466
243 20241118 154200 237440600 7730 7730 7730 7730 0
244 20241118 154100 237440600 7730 7730 7730 7730 0
245 20241118 154000 237440600 7730 7730 7730 7730 0
246 20241118 153900 237440600 7730 7730 7730 7730 0
247 20241118 153800 237440600 7730 7730 7730 7730 0
248 20241118 153700 237440600 7730 7730 7730 7730 0
249 20241118 153600 237440600 7730 7730 7730 7730 0
250 20241118 153500 237440600 7730 7730 7730 7730 0
251 20241118 153400 237440600 7730 7730 7730 7730 0
252 20241118 153300 237440600 7730 7730 7730 7730 0
253 20241118 153200 237440600 7730 7730 7730 7730 0
254 20241118 153100 237440600 7730 7730 7730 7730 0
255 20241118 153000 237440600 7730 7730 7730 7730 466
256 20241118 152900 233838420 7700 7700 7700 7700 0
257 20241118 152800 233838420 7700 7700 7700 7700 0
258 20241118 152700 233838420 7700 7700 7700 7700 0
259 20241118 152600 233838420 7700 7700 7700 7700 0
260 20241118 152500 233838420 7700 7700 7700 7700 0
261 20241118 152400 233838420 7700 7700 7700 7700 0
262 20241118 152300 233838420 7700 7700 7700 7700 0
263 20241118 152200 233838420 7700 7700 7700 7700 0
264 20241118 152100 233838420 7700 7700 7700 7700 0
265 20241118 152000 233838420 7700 7700 7700 7700 0
266 20241118 151900 233838420 7700 7700 7700 7700 138
267 20241118 151800 232775820 7700 7700 7700 7700 0
268 20241118 151700 232775820 7700 7700 7700 7700 4
269 20241118 151600 232745020 7700 7700 7700 7700 1
270 20241118 151500 232737320 7700 7700 7700 7700 2
271 20241118 151400 232721920 7680 7680 7680 7680 0
272 20241118 151300 232721920 7680 7680 7680 7680 0
273 20241118 151200 232721920 7680 7680 7680 7680 0
274 20241118 151100 232721920 7680 7680 7680 7680 0
275 20241118 151000 232721920 7680 7680 7680 7680 1
276 20241118 150900 232714240 7680 7720 7730 7680 14
277 20241118 150800 232606630 7690 7700 7710 7690 1164
278 20241118 150700 223651070 7710 7720 7720 7710 309
279 20241118 150600 221267740 7730 7730 7730 7730 0
280 20241118 150500 221267740 7730 7730 7730 7730 0
281 20241118 150400 221267740 7730 7730 7730 7730 40
282 20241118 150300 220958540 7740 7740 7740 7740 0
283 20241118 150200 220958540 7740 7740 7740 7740 13
284 20241118 150100 220857920 7740 7740 7740 7740 0
285 20241118 150000 220857920 7740 7740 7740 7740 10
286 20241118 145900 220780520 7740 7740 7740 7740 1
287 20241118 145800 220772780 7740 7740 7740 7740 0
288 20241118 145700 220772780 7740 7750 7750 7740 620
289 20241118 145600 215973580 7760 7760 7760 7760 0
290 20241118 145500 215973580 7760 7740 7760 7740 17
291 20241118 145400 215841680 7740 7740 7740 7740 0
292 20241118 145300 215841680 7740 7740 7740 7740 0
293 20241118 145200 215841680 7740 7740 7740 7740 1
294 20241118 145100 215833940 7730 7730 7730 7730 0
295 20241118 145000 215833940 7730 7730 7730 7730 0
296 20241118 144900 215833940 7730 7730 7730 7730 0
297 20241118 144800 215833940 7730 7740 7740 7730 405
298 20241118 144700 212702260 7740 7750 7750 7740 349
299 20241118 144600 210000190 7740 7740 7740 7740 50
300 20241118 144500 209613190 7740 7740 7740 7740 4
301 20241118 144400 209582230 7760 7760 7760 7760 0
302 20241118 144300 209582230 7760 7760 7760 7760 0
303 20241118 144200 209582230 7760 7760 7760 7760 0
304 20241118 144100 209582230 7760 7760 7760 7760 1
305 20241118 144000 209574470 7740 7740 7740 7740 0
306 20241118 143900 209574470 7740 7760 7760 7740 48
307 20241118 143800 209202030 7760 7760 7760 7760 0
308 20241118 143700 209202030 7760 7760 7760 7760 0
309 20241118 143600 209202030 7760 7760 7760 7760 81
310 20241118 143500 208573470 7750 7750 7750 7750 0
311 20241118 143400 208573470 7750 7750 7750 7750 0
312 20241118 143300 208573470 7750 7750 7750 7750 34
313 20241118 143200 208309970 7750 7750 7750 7750 0
314 20241118 143100 208309970 7750 7750 7750 7750 0
315 20241118 143000 208309970 7750 7750 7750 7750 1
316 20241118 142900 208302220 7740 7740 7740 7740 0
317 20241118 142800 208302220 7740 7740 7740 7740 0
318 20241118 142700 208302220 7740 7740 7740 7740 0
319 20241118 142600 208302220 7740 7740 7740 7740 0
320 20241118 142500 208302220 7740 7740 7740 7740 0
321 20241118 142400 208302220 7740 7740 7740 7740 20
322 20241118 142300 208147420 7750 7750 7750 7750 0
323 20241118 142200 208147420 7750 7750 7750 7750 0
324 20241118 142100 208147420 7750 7750 7750 7750 6
325 20241118 142000 208100920 7750 7750 7750 7750 0
326 20241118 141900 208100920 7750 7750 7750 7750 0
327 20241118 141800 208100920 7750 7750 7750 7750 0
328 20241118 141700 208100920 7750 7750 7750 7750 120
329 20241118 141600 207170920 7750 7750 7750 7750 119
330 20241118 141500 206248670 7760 7760 7760 7760 1
331 20241118 141400 206240910 7770 7770 7770 7770 0
332 20241118 141300 206240910 7770 7770 7770 7770 0
333 20241118 141200 206240910 7770 7770 7770 7770 0
334 20241118 141100 206240910 7770 7770 7770 7770 0
335 20241118 141000 206240910 7770 7770 7770 7770 0
336 20241118 140900 206240910 7770 7770 7770 7770 0
337 20241118 140800 206240910 7770 7770 7770 7770 0
338 20241118 140700 206240910 7770 7770 7770 7770 0
339 20241118 140600 206240910 7770 7770 7770 7770 0
340 20241118 140500 206240910 7770 7760 7770 7750 128
341 20241118 140400 205247870 7760 7760 7760 7760 0
342 20241118 140300 205247870 7760 7760 7760 7760 0
343 20241118 140200 205247870 7760 7760 7760 7760 0
344 20241118 140100 205247870 7760 7770 7770 7760 40
345 20241118 140000 204937390 7800 7780 7800 7780 200
346 20241118 135900 203377410 7770 7770 7770 7770 50
347 20241118 135800 202988910 7780 7780 7780 7780 0
348 20241118 135700 202988910 7780 7780 7780 7780 0
349 20241118 135600 202988910 7780 7780 7780 7780 0
350 20241118 135500 202988910 7780 7780 7780 7780 11
351 20241118 135400 202903330 7790 7790 7790 7790 0
352 20241118 135300 202903330 7790 7790 7790 7790 0
353 20241118 135200 202903330 7790 7790 7790 7790 0
354 20241118 135100 202903330 7790 7800 7810 7790 54
355 20241118 135000 202482590 7810 7810 7810 7810 0
356 20241118 134900 202482590 7810 7810 7810 7810 103
357 20241118 134800 201678160 7820 7820 7820 7820 10
358 20241118 134700 201599960 7820 7820 7820 7820 0
359 20241118 134600 201599960 7820 7800 7820 7800 44
360 20241118 134500 201255920 7800 7790 7800 7790 20
361 20241118 134400 201100110 7790 7790 7790 7790 0
362 20241118 134300 201100110 7790 7790 7790 7790 0
363 20241118 134200 201100110 7790 7790 7790 7790 0
364 20241118 134100 201100110 7790 7790 7790 7790 0
365 20241118 134000 201100110 7790 7790 7790 7780 200
366 20241118 133900 199542610 7810 7810 7810 7810 0
367 20241118 133800 199542610 7810 7810 7810 7810 0
368 20241118 133700 199542610 7810 7810 7810 7810 0
369 20241118 133600 199542610 7810 7810 7810 7810 0
370 20241118 133500 199542610 7810 7810 7810 7810 7
371 20241118 133400 199487940 7820 7820 7820 7820 0
372 20241118 133300 199487940 7820 7830 7830 7820 122
373 20241118 133200 198533500 7830 7830 7830 7830 0
374 20241118 133100 198533500 7830 7830 7830 7830 0
375 20241118 133000 198533500 7830 7830 7830 7830 19
376 20241118 132900 198384730 7840 7840 7840 7840 0
377 20241118 132800 198384730 7840 7840 7840 7840 0
378 20241118 132700 198384730 7840 7840 7840 7840 0
379 20241118 132600 198384730 7840 7870 7870 7840 316
380 20241118 132500 195901410 7890 7820 7900 7760 5720
381 20241118 132400 150998390 7750 7750 7750 7750 9
382 20241118 132300 150928640 7750 7740 7840 7740 3790
383 20241118 132200 121372990 7740 7740 7740 7740 0
384 20241118 132100 121372990 7740 7740 7740 7740 0
385 20241118 132000 121372990 7740 7740 7740 7740 0
386 20241118 131900 121372990 7740 7730 7740 7730 1000
387 20241118 131800 113637470 7730 7730 7730 7730 1002
388 20241118 131700 105892010 7720 7720 7720 7720 1
389 20241118 131600 105884290 7720 7720 7720 7720 0
390 20241118 131500 105884290 7720 7720 7720 7720 0
391 20241118 131400 105884290 7720 7720 7720 7720 0
392 20241118 131300 105884290 7720 7720 7720 7720 0
393 20241118 131200 105884290 7720 7720 7720 7720 0
394 20241118 131100 105884290 7720 7720 7720 7720 0
395 20241118 131000 105884290 7720 7720 7720 7720 0
396 20241118 130900 105884290 7720 7720 7720 7720 0
397 20241118 130800 105884290 7720 7720 7720 7720 0
398 20241118 130700 105884290 7720 7720 7720 7720 0
399 20241118 130600 105884290 7720 7720 7720 7720 81
400 20241118 130500 105258970 7730 7730 7730 7730 0
401 20241118 130400 105258970 7730 7730 7730 7730 116
402 20241118 130300 104362290 7720 7720 7720 7720 51
403 20241118 130200 103968570 7710 7710 7710 7710 0
404 20241118 130100 103968570 7710 7710 7710 7710 1
405 20241118 130000 103960860 7710 7710 7710 7710 0
406 20241118 125900 103960860 7710 7710 7710 7710 0
407 20241118 125800 103960860 7710 7710 7710 7710 0
408 20241118 125700 103960860 7710 7710 7710 7710 1
409 20241118 125600 103953150 7700 7700 7700 7700 843
410 20241118 125500 97462050 7700 7700 7700 7700 40
411 20241118 125400 97154050 7680 7680 7680 7680 0
412 20241118 125300 97154050 7680 7680 7680 7680 0
413 20241118 125200 97154050 7680 7680 7680 7680 0
414 20241118 125100 97154050 7680 7680 7680 7680 0
415 20241118 125000 97154050 7680 7680 7680 7680 0
416 20241118 124900 97154050 7680 7680 7680 7680 0
417 20241118 124800 97154050 7680 7680 7680 7680 0
418 20241118 124700 97154050 7680 7680 7680 7680 150
419 20241118 124600 96002050 7680 7680 7680 7680 0
420 20241118 124500 96002050 7680 7680 7680 7680 0
421 20241118 124400 96002050 7680 7660 7680 7660 123
422 20241118 124300 95057450 7660 7660 7660 7660 0
423 20241118 124200 95057450 7660 7660 7660 7660 0
424 20241118 124100 95057450 7660 7660 7660 7660 0
425 20241118 124000 95057450 7660 7660 7660 7660 0
426 20241118 123900 95057450 7660 7660 7660 7660 0
427 20241118 123800 95057450 7660 7660 7660 7660 0
428 20241118 123700 95057450 7660 7660 7660 7660 2
429 20241118 123600 95042130 7640 7640 7640 7640 0
430 20241118 123500 95042130 7640 7640 7640 7640 0
431 20241118 123400 95042130 7640 7640 7640 7640 0
432 20241118 123300 95042130 7640 7640 7640 7640 122
433 20241118 123200 94110050 7640 7640 7640 7640 0
434 20241118 123100 94110050 7640 7640 7640 7640 0
435 20241118 123000 94110050 7640 7660 7660 7640 78
436 20241118 122900 93514040 7660 7660 7660 7660 0
437 20241118 122800 93514040 7660 7660 7660 7660 0
438 20241118 122700 93514040 7660 7660 7660 7660 0
439 20241118 122600 93514040 7660 7660 7660 7660 0
440 20241118 122500 93514040 7660 7670 7670 7660 213
441 20241118 122400 91882450 7680 7690 7690 7680 102
442 20241118 122300 91098220 7700 7700 7700 7700 0
443 20241118 122200 91098220 7700 7700 7700 7700 10
444 20241118 122100 91021220 7700 7700 7700 7700 0
445 20241118 122000 91021220 7700 7690 7700 7690 67
446 20241118 121900 90505970 7690 7690 7690 7690 28
447 20241118 121800 90290650 7690 7690 7690 7690 39
448 20241118 121700 89990740 7690 7690 7690 7690 0
449 20241118 121600 89990740 7690 7680 7690 7680 53
450 20241118 121500 89583310 7680 7680 7680 7680 0
451 20241118 121400 89583310 7680 7680 7680 7680 0
452 20241118 121300 89583310 7680 7680 7680 7680 0
453 20241118 121200 89583310 7680 7680 7680 7680 0
454 20241118 121100 89583310 7680 7680 7680 7680 0
455 20241118 121000 89583310 7680 7680 7680 7680 0
456 20241118 120900 89583310 7680 7680 7680 7680 0
457 20241118 120800 89583310 7680 7680 7680 7680 1
458 20241118 120700 89575630 7680 7680 7680 7680 3
459 20241118 120600 89552590 7660 7660 7660 7660 0
460 20241118 120500 89552590 7660 7660 7660 7660 0
461 20241118 120400 89552590 7660 7660 7660 7660 0
462 20241118 120300 89552590 7660 7660 7660 7660 0
463 20241118 120200 89552590 7660 7660 7660 7660 0
464 20241118 120100 89552590 7660 7660 7660 7660 0
465 20241118 120000 89552590 7660 7660 7660 7660 0
466 20241118 115900 89552590 7660 7660 7660 7660 0
467 20241118 115800 89552590 7660 7660 7660 7660 0
468 20241118 115700 89552590 7660 7660 7660 7660 20
469 20241118 115600 89399390 7670 7670 7670 7670 2
470 20241118 115500 89384050 7660 7660 7660 7660 0
471 20241118 115400 89384050 7660 7660 7660 7660 291
472 20241118 115300 87154990 7650 7650 7650 7650 260
473 20241118 115200 85165990 7650 7650 7650 7650 0
474 20241118 115100 85165990 7650 7620 7650 7620 277
475 20241118 115000 83055190 7610 7610 7610 7610 9
476 20241118 114900 82986700 7610 7610 7610 7610 55
477 20241118 114800 82568150 7610 7610 7610 7610 0
478 20241118 114700 82568150 7610 7620 7620 7610 1030
479 20241118 114600 74719960 7630 7630 7630 7630 0
480 20241118 114500 74719960 7630 7630 7630 7630 0
481 20241118 114400 74719960 7630 7630 7630 7630 0
482 20241118 114300 74719960 7630 7630 7630 7630 7
483 20241118 114200 74666550 7620 7620 7620 7620 0
484 20241118 114100 74666550 7620 7620 7620 7620 0
485 20241118 114000 74666550 7620 7620 7620 7620 24
486 20241118 113900 74483670 7630 7630 7630 7630 0
487 20241118 113800 74483670 7630 7630 7630 7630 0
488 20241118 113700 74483670 7630 7630 7630 7630 0
489 20241118 113600 74483670 7630 7630 7630 7630 0
490 20241118 113500 74483670 7630 7630 7630 7630 0
491 20241118 113400 74483670 7630 7630 7630 7630 4
492 20241118 113300 74453150 7630 7630 7630 7630 0
493 20241118 113200 74453150 7630 7630 7630 7630 0
494 20241118 113100 74453150 7630 7630 7630 7630 6
495 20241118 113000 74407370 7630 7630 7630 7630 1
496 20241118 112900 74399740 7620 7630 7630 7620 2180
497 20241118 112800 57786830 7640 7640 7640 7640 0
498 20241118 112700 57786830 7640 7640 7640 7640 0
499 20241118 112600 57786830 7640 7640 7640 7640 402
500 20241118 112500 54715550 7640 7640 7640 7640 0
501 20241118 112400 54715550 7640 7640 7640 7640 0
502 20241118 112300 54715550 7640 7640 7640 7640 0
503 20241118 112200 54715550 7640 7640 7640 7640 0
504 20241118 112100 54715550 7640 7640 7640 7640 0
505 20241118 112000 54715550 7640 7640 7640 7640 0
506 20241118 111900 54715550 7640 7640 7640 7640 1
507 20241118 111800 54707910 7640 7640 7640 7640 200
508 20241118 111700 53179910 7630 7630 7630 7630 99
509 20241118 111600 52424540 7640 7640 7640 7640 0
510 20241118 111500 52424540 7640 7640 7640 7640 0
511 20241118 111400 52424540 7640 7640 7640 7640 200
512 20241118 111300 50896540 7640 7640 7640 7640 0
513 20241118 111200 50896540 7640 7640 7640 7640 0
514 20241118 111100 50896540 7640 7640 7640 7640 0
515 20241118 111000 50896540 7640 7640 7640 7640 0
516 20241118 110900 50896540 7640 7640 7640 7640 174
517 20241118 110800 49567180 7650 7650 7650 7650 0
518 20241118 110700 49567180 7650 7650 7650 7650 0
519 20241118 110600 49567180 7650 7650 7650 7650 0
520 20241118 110500 49567180 7650 7650 7650 7650 0
521 20241118 110400 49567180 7650 7650 7650 7650 0
522 20241118 110300 49567180 7650 7650 7650 7650 1
523 20241118 110200 49559530 7650 7650 7650 7650 7
524 20241118 110100 49505980 7650 7650 7650 7650 2
525 20241118 110000 49490680 7650 7650 7650 7650 0
526 20241118 105900 49490680 7650 7650 7650 7650 7
527 20241118 105800 49437130 7650 7650 7650 7650 0
528 20241118 105700 49437130 7650 7650 7650 7650 0
529 20241118 105600 49437130 7650 7650 7650 7650 90
530 20241118 105500 48748630 7650 7650 7650 7650 0
531 20241118 105400 48748630 7650 7650 7650 7650 18
532 20241118 105300 48610930 7660 7660 7660 7660 0
533 20241118 105200 48610930 7660 7660 7660 7660 0
534 20241118 105100 48610930 7660 7660 7660 7660 0
535 20241118 105000 48610930 7660 7660 7660 7660 0
536 20241118 104900 48610930 7660 7660 7660 7660 0
537 20241118 104800 48610930 7660 7670 7670 7660 898
538 20241118 104700 41731800 7700 7700 7700 7700 0
539 20241118 104600 41731800 7700 7700 7700 7700 1
540 20241118 104500 41724100 7670 7670 7670 7670 2
541 20241118 104400 41708760 7650 7650 7650 7650 13
542 20241118 104300 41609310 7670 7670 7670 7670 2
543 20241118 104200 41593970 7670 7660 7670 7660 120
544 20241118 104100 40673680 7660 7660 7660 7660 2
545 20241118 104000 40658360 7660 7660 7660 7660 0
546 20241118 103900 40658360 7660 7660 7660 7660 0
547 20241118 103800 40658360 7660 7660 7660 7660 0
548 20241118 103700 40658360 7660 7660 7660 7660 0
549 20241118 103600 40658360 7660 7660 7660 7660 0
550 20241118 103500 40658360 7660 7660 7660 7660 0
551 20241118 103400 40658360 7660 7660 7660 7660 0
552 20241118 103300 40658360 7660 7660 7660 7660 0
553 20241118 103200 40658360 7660 7660 7660 7660 65
554 20241118 103100 40160460 7670 7670 7670 7670 0
555 20241118 103000 40160460 7670 7670 7670 7670 1
556 20241118 102900 40152790 7670 7670 7670 7670 0
557 20241118 102800 40152790 7670 7670 7670 7670 0
558 20241118 102700 40152790 7670 7660 7670 7660 289
559 20241118 102600 37939040 7660 7660 7660 7660 0
560 20241118 102500 37939040 7660 7660 7660 7660 0
561 20241118 102400 37939040 7660 7660 7660 7660 0
562 20241118 102300 37939040 7660 7660 7660 7660 1
563 20241118 102200 37931380 7660 7660 7660 7660 0
564 20241118 102100 37931380 7660 7660 7660 7660 0
565 20241118 102000 37931380 7660 7660 7660 7660 0
566 20241118 101900 37931380 7660 7660 7660 7660 0
567 20241118 101800 37931380 7660 7660 7660 7660 0
568 20241118 101700 37931380 7660 7660 7660 7660 0
569 20241118 101600 37931380 7660 7660 7660 7660 0
570 20241118 101500 37931380 7660 7660 7660 7660 2
571 20241118 101400 37916060 7670 7670 7670 7670 0
572 20241118 101300 37916060 7670 7670 7670 7670 0
573 20241118 101200 37916060 7670 7670 7670 7670 0
574 20241118 101100 37916060 7670 7670 7670 7670 0
575 20241118 101000 37916060 7670 7670 7670 7670 0
576 20241118 100900 37916060 7670 7670 7670 7670 0
577 20241118 100800 37916060 7670 7670 7670 7670 0
578 20241118 100700 37916060 7670 7670 7670 7670 0
579 20241118 100600 37916060 7670 7670 7670 7670 1
580 20241118 100500 37908390 7650 7650 7650 7650 0
581 20241118 100400 37908390 7650 7650 7650 7650 0
582 20241118 100300 37908390 7650 7650 7650 7650 1
583 20241118 100200 37900740 7660 7660 7660 7660 0
584 20241118 100100 37900740 7660 7660 7660 7660 0
585 20241118 100000 37900740 7660 7660 7660 7660 0
586 20241118 095900 37900740 7660 7670 7670 7660 3
587 20241118 095800 37877750 7650 7650 7650 7650 0
588 20241118 095700 37877750 7650 7660 7660 7650 5
589 20241118 095600 37839470 7670 7670 7670 7670 0
590 20241118 095500 37839470 7670 7670 7670 7670 30
591 20241118 095400 37609370 7670 7670 7670 7670 47
592 20241118 095300 37248880 7670 7670 7670 7670 0
593 20241118 095200 37248880 7670 7680 7680 7670 11
594 20241118 095100 37164500 7680 7680 7680 7680 96
595 20241118 095000 36427220 7680 7680 7680 7680 0
596 20241118 094900 36427220 7680 7680 7680 7680 0
597 20241118 094800 36427220 7680 7680 7680 7680 11
598 20241118 094700 36342740 7700 7690 7700 7690 5
599 20241118 094600 36304250 7700 7700 7700 7700 50
600 20241118 094500 35919250 7700 7700 7700 7700 0
601 20241118 094400 35919250 7700 7700 7700 7700 0
602 20241118 094300 35919250 7700 7700 7700 7700 55
603 20241118 094200 35495750 7700 7700 7700 7700 0
604 20241118 094100 35495750 7700 7700 7700 7700 0
605 20241118 094000 35495750 7700 7700 7700 7700 0
606 20241118 093900 35495750 7700 7700 7700 7700 0
607 20241118 093800 35495750 7700 7700 7700 7700 0
608 20241118 093700 35495750 7700 7700 7700 7700 0
609 20241118 093600 35495750 7700 7670 7700 7670 2
610 20241118 093500 35480380 7650 7650 7650 7650 0
611 20241118 093400 35480380 7650 7650 7650 7650 0
612 20241118 093300 35480380 7650 7650 7650 7650 0
613 20241118 093200 35480380 7650 7650 7650 7650 60
614 20241118 093100 35021380 7650 7660 7660 7620 1549
615 20241118 093000 23175680 7660 7690 7690 7660 588
616 20241118 092900 18664970 7680 7680 7680 7680 0
617 20241118 092800 18664970 7680 7680 7680 7680 0
618 20241118 092700 18664970 7680 7680 7680 7680 0
619 20241118 092600 18664970 7680 7680 7680 7680 0
620 20241118 092500 18664970 7680 7680 7680 7680 0
621 20241118 092400 18664970 7680 7680 7680 7680 10
622 20241118 092300 18588170 7700 7700 7700 7700 50
623 20241118 092200 18203170 7700 7700 7700 7700 5
624 20241118 092100 18164670 7700 7700 7700 7700 0
625 20241118 092000 18164670 7700 7700 7700 7700 0
626 20241118 091900 18164670 7700 7700 7700 7700 0
627 20241118 091800 18164670 7700 7700 7700 7700 0
628 20241118 091700 18164670 7700 7700 7700 7700 0
629 20241118 091600 18164670 7700 7700 7700 7700 0
630 20241118 091500 18164670 7700 7700 7700 7700 473
631 20241118 091400 14522570 7700 7700 7700 7700 744
632 20241118 091300 8793770 7700 7700 7700 7700 2
633 20241118 091200 8778370 7700 7700 7700 7700 50
634 20241118 091100 8393370 7700 7700 7700 7700 0
635 20241118 091000 8393370 7700 7700 7700 7700 10
636 20241118 090900 8316370 7700 7700 7700 7700 5
637 20241118 090800 8277870 7740 7740 7740 7740 0
638 20241118 090700 8277870 7740 7740 7740 7740 0
639 20241118 090600 8277870 7740 7690 7740 7690 1038
640 20241118 090500 285250 7700 7700 7700 7700 0
641 20241118 090400 285250 7700 7700 7700 7700 19
642 20241118 090300 138950 7700 7710 7710 7700 3
643 20241118 090200 115830 7710 7740 7740 7710 14
644 20241118 090100 7740 7740 7740 7740 7740 1
645 20241118 090000 0 7700 7700 7700 7700 0