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

647
072870/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194500,203469270,11190,11190,11190,11190,3
20241118,194400,203469270,11190,11190,11190,11190,0
20241118,194300,203469270,11190,11190,11190,11190,0
20241118,194200,203469270,11190,11190,11190,11190,0
20241118,194100,203469270,11190,11190,11190,11190,0
20241118,194000,203469270,11190,11190,11190,11190,0
20241118,193900,203469270,11190,11190,11190,11190,0
20241118,193800,203469270,11190,11190,11190,11190,0
20241118,193700,203469270,11190,11190,11190,11190,0
20241118,193600,203469270,11190,11190,11190,11190,0
20241118,193500,203469270,11190,11190,11190,11190,0
20241118,193400,203469270,11190,11190,11190,11190,0
20241118,193300,203469270,11190,11190,11190,11190,0
20241118,193200,203469270,11190,11190,11190,11190,0
20241118,193100,203469270,11190,11190,11190,11190,0
20241118,193000,203469270,11190,11190,11190,11190,0
20241118,192900,203469270,11190,11190,11190,11190,0
20241118,192800,203469270,11190,11190,11190,11190,0
20241118,192700,203469270,11190,11190,11190,11190,0
20241118,192600,203469270,11190,11190,11190,11190,0
20241118,192500,203469270,11190,11190,11190,11190,0
20241118,192400,203469270,11190,11190,11190,11190,0
20241118,192300,203469270,11190,11190,11190,11190,0
20241118,192200,203469270,11190,11190,11190,11190,0
20241118,192100,203469270,11190,11190,11190,11190,0
20241118,192000,203469270,11190,11190,11190,11190,0
20241118,191900,203469270,11190,11190,11190,11190,0
20241118,191800,203469270,11190,11190,11190,11190,0
20241118,191700,203469270,11190,11190,11190,11190,0
20241118,191600,203469270,11190,11190,11190,11190,0
20241118,191500,203469270,11190,11190,11190,11190,3
20241118,191400,203469270,11190,11190,11190,11190,0
20241118,191300,203469270,11190,11190,11190,11190,0
20241118,191200,203469270,11190,11190,11190,11190,0
20241118,191100,203469270,11190,11190,11190,11190,0
20241118,191000,203469270,11190,11190,11190,11190,0
20241118,190900,203469270,11190,11190,11190,11190,0
20241118,190800,203469270,11190,11190,11190,11190,0
20241118,190700,203469270,11190,11190,11190,11190,0
20241118,190600,203469270,11190,11190,11190,11190,0
20241118,190500,203469270,11190,11190,11190,11190,0
20241118,190400,203469270,11190,11190,11190,11190,0
20241118,190300,203469270,11190,11190,11190,11190,0
20241118,190200,203469270,11190,11190,11190,11190,0
20241118,190100,203469270,11190,11190,11190,11190,0
20241118,190000,203469270,11190,11190,11190,11190,0
20241118,185900,203469270,11190,11190,11190,11190,0
20241118,185800,203469270,11190,11190,11190,11190,0
20241118,185700,203469270,11190,11190,11190,11190,0
20241118,185600,203469270,11190,11190,11190,11190,0
20241118,185500,203469270,11190,11190,11190,11190,0
20241118,185400,203469270,11190,11190,11190,11190,0
20241118,185300,203469270,11190,11190,11190,11190,0
20241118,185200,203469270,11190,11190,11190,11190,0
20241118,185100,203469270,11190,11190,11190,11190,0
20241118,185000,203469270,11190,11190,11190,11190,0
20241118,184900,203469270,11190,11190,11190,11190,0
20241118,184800,203469270,11190,11190,11190,11190,0
20241118,184700,203469270,11190,11190,11190,11190,0
20241118,184600,203469270,11190,11190,11190,11190,0
20241118,184500,203469270,11190,11190,11190,11190,3
20241118,184400,203469270,11190,11190,11190,11190,0
20241118,184300,203469270,11190,11190,11190,11190,0
20241118,184200,203469270,11190,11190,11190,11190,0
20241118,184100,203469270,11190,11190,11190,11190,0
20241118,184000,203469270,11190,11190,11190,11190,0
20241118,183900,203469270,11190,11190,11190,11190,0
20241118,183800,203469270,11190,11190,11190,11190,0
20241118,183700,203469270,11190,11190,11190,11190,0
20241118,183600,203469270,11190,11190,11190,11190,0
20241118,183500,203469270,11190,11190,11190,11190,0
20241118,183400,203469270,11190,11190,11190,11190,0
20241118,183300,203469270,11190,11190,11190,11190,0
20241118,183200,203469270,11190,11190,11190,11190,0
20241118,183100,203469270,11190,11190,11190,11190,0
20241118,183000,203469270,11190,11190,11190,11190,0
20241118,182900,203469270,11190,11190,11190,11190,0
20241118,182800,203469270,11190,11190,11190,11190,0
20241118,182700,203469270,11190,11190,11190,11190,0
20241118,182600,203469270,11190,11190,11190,11190,0
20241118,182500,203469270,11190,11190,11190,11190,0
20241118,182400,203469270,11190,11190,11190,11190,0
20241118,182300,203469270,11190,11190,11190,11190,0
20241118,182200,203469270,11190,11190,11190,11190,0
20241118,182100,203469270,11190,11190,11190,11190,0
20241118,182000,203469270,11190,11190,11190,11190,0
20241118,181900,203469270,11190,11190,11190,11190,0
20241118,181800,203469270,11190,11190,11190,11190,0
20241118,181700,203469270,11190,11190,11190,11190,0
20241118,181600,203469270,11190,11190,11190,11190,0
20241118,181500,203469270,11190,11190,11190,11190,3
20241118,181400,203469270,11190,11190,11190,11190,0
20241118,181300,203469270,11190,11190,11190,11190,0
20241118,181200,203469270,11190,11190,11190,11190,0
20241118,181100,203469270,11190,11190,11190,11190,0
20241118,181000,203469270,11190,11190,11190,11190,0
20241118,180900,203469270,11190,11190,11190,11190,0
20241118,180800,203469270,11190,11190,11190,11190,0
20241118,180700,203469270,11190,11190,11190,11190,0
20241118,180600,203469270,11190,11190,11190,11190,0
20241118,180500,203469270,11190,11190,11190,11190,0
20241118,180400,203469270,11190,11190,11190,11190,0
20241118,180300,203469270,11190,11190,11190,11190,0
20241118,180200,203469270,11190,11190,11190,11190,0
20241118,180100,203469270,11190,11190,11190,11190,0
20241118,180000,203469270,11190,11190,11190,11190,0
20241118,175900,203469270,11190,11190,11190,11190,0
20241118,175800,203469270,11190,11190,11190,11190,0
20241118,175700,203469270,11190,11190,11190,11190,0
20241118,175600,203469270,11190,11190,11190,11190,0
20241118,175500,203469270,11190,11190,11190,11190,0
20241118,175400,203469270,11190,11190,11190,11190,0
20241118,175300,203469270,11190,11190,11190,11190,0
20241118,175200,203469270,11190,11190,11190,11190,0
20241118,175100,203469270,11190,11190,11190,11190,0
20241118,175000,203469270,11190,11190,11190,11190,0
20241118,174900,203469270,11190,11190,11190,11190,0
20241118,174800,203469270,11190,11190,11190,11190,0
20241118,174700,203469270,11190,11190,11190,11190,0
20241118,174600,203469270,11190,11190,11190,11190,0
20241118,174500,203469270,11190,11190,11190,11190,3
20241118,174400,203469270,11190,11190,11190,11190,0
20241118,174300,203469270,11190,11190,11190,11190,0
20241118,174200,203469270,11190,11190,11190,11190,0
20241118,174100,203469270,11190,11190,11190,11190,0
20241118,174000,203469270,11190,11190,11190,11190,0
20241118,173900,203469270,11190,11190,11190,11190,0
20241118,173800,203469270,11190,11190,11190,11190,0
20241118,173700,203469270,11190,11190,11190,11190,0
20241118,173600,203469270,11190,11190,11190,11190,0
20241118,173500,203469270,11190,11190,11190,11190,0
20241118,173400,203469270,11190,11190,11190,11190,0
20241118,173300,203469270,11190,11190,11190,11190,0
20241118,173200,203469270,11190,11190,11190,11190,0
20241118,173100,203469270,11190,11190,11190,11190,0
20241118,173000,203469270,11190,11190,11190,11190,0
20241118,172900,203469270,11190,11190,11190,11190,0
20241118,172800,203469270,11190,11190,11190,11190,0
20241118,172700,203469270,11190,11190,11190,11190,0
20241118,172600,203469270,11190,11190,11190,11190,0
20241118,172500,203469270,11190,11190,11190,11190,0
20241118,172400,203469270,11190,11190,11190,11190,0
20241118,172300,203469270,11190,11190,11190,11190,0
20241118,172200,203469270,11190,11190,11190,11190,0
20241118,172100,203469270,11190,11190,11190,11190,0
20241118,172000,203469270,11190,11190,11190,11190,0
20241118,171900,203469270,11190,11190,11190,11190,0
20241118,171800,203469270,11190,11190,11190,11190,0
20241118,171700,203469270,11190,11190,11190,11190,0
20241118,171600,203469270,11190,11190,11190,11190,0
20241118,171500,203469270,11190,11190,11190,11190,3
20241118,171400,203469270,11190,11190,11190,11190,0
20241118,171300,203469270,11190,11190,11190,11190,0
20241118,171200,203469270,11190,11190,11190,11190,0
20241118,171100,203469270,11190,11190,11190,11190,0
20241118,171000,203469270,11190,11190,11190,11190,0
20241118,170900,203469270,11190,11190,11190,11190,0
20241118,170800,203469270,11190,11190,11190,11190,0
20241118,170700,203469270,11190,11190,11190,11190,0
20241118,170600,203469270,11190,11190,11190,11190,0
20241118,170500,203469270,11190,11190,11190,11190,0
20241118,170400,203469270,11190,11190,11190,11190,0
20241118,170300,203469270,11190,11190,11190,11190,0
20241118,170200,203469270,11190,11190,11190,11190,0
20241118,170100,203469270,11190,11190,11190,11190,0
20241118,170000,203469270,11190,11190,11190,11190,0
20241118,165900,203469270,11190,11190,11190,11190,0
20241118,165800,203469270,11190,11190,11190,11190,0
20241118,165700,203469270,11190,11190,11190,11190,0
20241118,165600,203469270,11190,11190,11190,11190,0
20241118,165500,203469270,11190,11190,11190,11190,0
20241118,165400,203469270,11190,11190,11190,11190,0
20241118,165300,203469270,11190,11190,11190,11190,0
20241118,165200,203469270,11190,11190,11190,11190,0
20241118,165100,203469270,11190,11190,11190,11190,0
20241118,165000,203469270,11190,11190,11190,11190,0
20241118,164900,203469270,11190,11190,11190,11190,0
20241118,164800,203469270,11190,11190,11190,11190,0
20241118,164700,203469270,11190,11190,11190,11190,0
20241118,164600,203469270,11190,11190,11190,11190,0
20241118,164500,203469270,11190,11190,11190,11190,3
20241118,164400,203469270,11190,11190,11190,11190,0
20241118,164300,203469270,11190,11190,11190,11190,0
20241118,164200,203469270,11190,11190,11190,11190,0
20241118,164100,203469270,11190,11190,11190,11190,0
20241118,164000,203469270,11190,11190,11190,11190,0
20241118,163900,203469270,11190,11190,11190,11190,0
20241118,163800,203469270,11190,11190,11190,11190,0
20241118,163700,203469270,11190,11190,11190,11190,0
20241118,163600,203469270,11190,11190,11190,11190,0
20241118,163500,203469270,11190,11190,11190,11190,0
20241118,163400,203469270,11190,11190,11190,11190,0
20241118,163300,203469270,11190,11190,11190,11190,0
20241118,163200,203469270,11190,11190,11190,11190,0
20241118,163100,203469270,11190,11190,11190,11190,0
20241118,163000,203469270,11190,11190,11190,11190,0
20241118,162900,203469270,11190,11190,11190,11190,0
20241118,162800,203469270,11190,11190,11190,11190,0
20241118,162700,203469270,11190,11190,11190,11190,0
20241118,162600,203469270,11190,11190,11190,11190,0
20241118,162500,203469270,11190,11190,11190,11190,0
20241118,162400,203469270,11190,11190,11190,11190,0
20241118,162300,203469270,11190,11190,11190,11190,0
20241118,162200,203469270,11190,11190,11190,11190,0
20241118,162100,203469270,11190,11190,11190,11190,0
20241118,162000,203469270,11190,11190,11190,11190,0
20241118,161900,203469270,11190,11190,11190,11190,0
20241118,161800,203469270,11190,11190,11190,11190,0
20241118,161700,203469270,11190,11190,11190,11190,0
20241118,161600,203469270,11190,11190,11190,11190,0
20241118,161500,203469270,11190,11190,11190,11190,3
20241118,161400,203469270,11190,11190,11190,11190,0
20241118,161300,203469270,11190,11190,11190,11190,0
20241118,161200,203469270,11190,11190,11190,11190,0
20241118,161100,203469270,11190,11190,11190,11190,0
20241118,161000,203469270,11190,11190,11190,11190,0
20241118,160900,203469270,11190,11190,11190,11190,0
20241118,160800,203469270,11190,11190,11190,11190,0
20241118,160700,203469270,11190,11190,11190,11190,0
20241118,160600,203469270,11190,11190,11190,11190,0
20241118,160500,203469270,11190,11190,11190,11190,0
20241118,160400,203469270,11190,11190,11190,11190,0
20241118,160300,203469270,11190,11190,11190,11190,0
20241118,160200,203469270,11190,11190,11190,11190,0
20241118,160100,203469270,11190,11190,11190,11190,0
20241118,160000,203469270,11190,11190,11190,11190,0
20241118,155900,203469270,11190,11190,11190,11190,0
20241118,155800,203469270,11190,11190,11190,11190,0
20241118,155700,203469270,11190,11190,11190,11190,0
20241118,155600,203469270,11190,11190,11190,11190,0
20241118,155500,203469270,11190,11190,11190,11190,0
20241118,155400,203469270,11190,11190,11190,11190,0
20241118,155300,203469270,11190,11190,11190,11190,0
20241118,155200,203469270,11190,11190,11190,11190,0
20241118,155100,203469270,11190,11190,11190,11190,0
20241118,155000,203469270,11190,11190,11190,11190,0
20241118,154900,203469270,11190,11190,11190,11190,0
20241118,154800,203469270,11190,11190,11190,11190,0
20241118,154700,203469270,11190,11190,11190,11190,0
20241118,154600,203469270,11190,11190,11190,11190,0
20241118,154500,203469270,11190,11190,11190,11190,3
20241118,154400,203469270,11190,11190,11190,11190,0
20241118,154300,203469270,11190,11190,11190,11190,0
20241118,154200,203469270,11190,11190,11190,11190,0
20241118,154100,203469270,11190,11190,11190,11190,0
20241118,154000,203469270,11190,11190,11190,11190,0
20241118,153900,203469270,11190,11190,11190,11190,0
20241118,153800,203469270,11190,11190,11190,11190,0
20241118,153700,203469270,11190,11190,11190,11190,0
20241118,153600,203469270,11190,11190,11190,11190,0
20241118,153500,203469270,11190,11190,11190,11190,0
20241118,153400,203469270,11190,11190,11190,11190,0
20241118,153300,203469270,11190,11190,11190,11190,0
20241118,153200,203469270,11190,11190,11190,11190,0
20241118,153100,203469270,11190,11190,11190,11190,0
20241118,153000,203469270,11190,11190,11190,11190,3
20241118,152900,203435700,11170,11170,11170,11170,0
20241118,152800,203435700,11170,11170,11170,11170,0
20241118,152700,203435700,11170,11170,11170,11170,0
20241118,152600,203435700,11170,11170,11170,11170,0
20241118,152500,203435700,11170,11170,11170,11170,0
20241118,152400,203435700,11170,11170,11170,11170,0
20241118,152300,203435700,11170,11170,11170,11170,0
20241118,152200,203435700,11170,11170,11170,11170,0
20241118,152100,203435700,11170,11170,11170,11170,0
20241118,152000,203435700,11170,11170,11170,11170,0
20241118,151900,203435700,11170,11190,11190,11160,41
20241118,151800,202977890,11190,11190,11190,11190,0
20241118,151700,202977890,11190,11190,11190,11190,0
20241118,151600,202977890,11190,11190,11190,11190,0
20241118,151500,202977890,11190,11190,11190,11190,0
20241118,151400,202977890,11190,11190,11190,11190,0
20241118,151300,202977890,11190,11190,11190,11190,0
20241118,151200,202977890,11190,11190,11190,11190,0
20241118,151100,202977890,11190,11190,11190,11190,3
20241118,151000,202944320,11170,11170,11170,11170,0
20241118,150900,202944320,11170,11170,11170,11170,2
20241118,150800,202921980,11170,11180,11190,11170,145
20241118,150700,201301740,11180,11180,11180,11180,193
20241118,150600,199144000,11180,11180,11180,11180,9
20241118,150500,199043380,11190,11190,11190,11190,0
20241118,150400,199043380,11190,11180,11190,11180,3
20241118,150300,199009830,11190,11190,11190,11180,494
20241118,150200,193486760,11200,11200,11200,11200,13
20241118,150100,193341160,11200,11210,11210,11200,10
20241118,150000,193229070,11210,11210,11210,11210,0
20241118,145900,193229070,11210,11200,11210,11200,52
20241118,145800,192646170,11200,11200,11200,11200,0
20241118,145700,192646170,11200,11200,11200,11200,0
20241118,145600,192646170,11200,11200,11200,11200,0
20241118,145500,192646170,11200,11200,11200,11200,175
20241118,145400,190686170,11200,11200,11200,11200,0
20241118,145300,190686170,11200,11200,11200,11200,0
20241118,145200,190686170,11200,11200,11200,11200,0
20241118,145100,190686170,11200,11200,11200,11200,0
20241118,145000,190686170,11200,11200,11200,11200,0
20241118,144900,190686170,11200,11200,11200,11200,0
20241118,144800,190686170,11200,11200,11200,11200,0
20241118,144700,190686170,11200,11200,11200,11200,23
20241118,144600,190428570,11200,11200,11200,11200,3
20241118,144500,190394970,11200,11200,11200,11200,0
20241118,144400,190394970,11200,11200,11200,11200,1
20241118,144300,190383770,11200,11200,11200,11200,0
20241118,144200,190383770,11200,11210,11210,11200,3
20241118,144100,190350150,11200,11200,11200,11200,155
20241118,144000,188614150,11200,11200,11200,11200,0
20241118,143900,188614150,11200,11200,11200,11200,0
20241118,143800,188614150,11200,11200,11200,11200,0
20241118,143700,188614150,11200,11200,11200,11200,0
20241118,143600,188614150,11200,11200,11200,11200,0
20241118,143500,188614150,11200,11200,11200,11200,0
20241118,143400,188614150,11200,11200,11200,11200,0
20241118,143300,188614150,11200,11200,11200,11200,1
20241118,143200,188602950,11220,11220,11220,11220,0
20241118,143100,188602950,11220,11200,11220,11200,543
20241118,143000,182521330,11190,11190,11190,11190,0
20241118,142900,182521330,11190,11190,11190,11190,1
20241118,142800,182510140,11180,11180,11180,11180,0
20241118,142700,182510140,11180,11180,11180,11180,765
20241118,142600,173957440,11180,11180,11180,11180,0
20241118,142500,173957440,11180,11180,11180,11180,0
20241118,142400,173957440,11180,11180,11180,11180,0
20241118,142300,173957440,11180,11180,11180,11180,0
20241118,142200,173957440,11180,11180,11180,11180,0
20241118,142100,173957440,11180,11180,11180,11180,0
20241118,142000,173957440,11180,11180,11180,11180,0
20241118,141900,173957440,11180,11180,11180,11180,0
20241118,141800,173957440,11180,11180,11180,11180,0
20241118,141700,173957440,11180,11180,11180,11180,0
20241118,141600,173957440,11180,11180,11180,11180,0
20241118,141500,173957440,11180,11180,11180,11180,0
20241118,141400,173957440,11180,11180,11180,11180,0
20241118,141300,173957440,11180,11180,11180,11180,0
20241118,141200,173957440,11180,11180,11180,11180,0
20241118,141100,173957440,11180,11180,11180,11180,0
20241118,141000,173957440,11180,11180,11180,11180,0
20241118,140900,173957440,11180,11180,11180,11180,0
20241118,140800,173957440,11180,11180,11180,11180,223
20241118,140700,171464300,11180,11180,11180,11180,0
20241118,140600,171464300,11180,11180,11180,11180,1
20241118,140500,171453120,11180,11180,11180,11180,0
20241118,140400,171453120,11180,11180,11180,11180,112
20241118,140300,170200960,11180,11180,11180,11180,0
20241118,140200,170200960,11180,11180,11180,11180,15
20241118,140100,170033260,11180,11180,11180,11180,0
20241118,140000,170033260,11180,11180,11180,11180,0
20241118,135900,170033260,11180,11180,11180,11180,222
20241118,135800,167551300,11180,11180,11180,11180,0
20241118,135700,167551300,11180,11180,11180,11180,0
20241118,135600,167551300,11180,11180,11180,11180,0
20241118,135500,167551300,11180,11180,11180,11180,0
20241118,135400,167551300,11180,11180,11180,11180,0
20241118,135300,167551300,11180,11180,11180,11180,0
20241118,135200,167551300,11180,11180,11180,11180,0
20241118,135100,167551300,11180,11180,11180,11180,10
20241118,135000,167439500,11170,11170,11170,11170,1
20241118,134900,167428330,11180,11180,11180,11180,0
20241118,134800,167428330,11180,11180,11180,11180,38
20241118,134700,167003490,11180,11180,11180,11180,0
20241118,134600,167003490,11180,11180,11180,11180,0
20241118,134500,167003490,11180,11180,11180,11180,0
20241118,134400,167003490,11180,11180,11180,11180,0
20241118,134300,167003490,11180,11180,11180,11180,0
20241118,134200,167003490,11180,11180,11180,11180,0
20241118,134100,167003490,11180,11180,11180,11180,0
20241118,134000,167003490,11180,11180,11180,11180,0
20241118,133900,167003490,11180,11180,11180,11180,0
20241118,133800,167003490,11180,11180,11180,11180,0
20241118,133700,167003490,11180,11180,11180,11180,12
20241118,133600,166869330,11170,11170,11170,11170,0
20241118,133500,166869330,11170,11170,11170,11170,0
20241118,133400,166869330,11170,11170,11170,11170,0
20241118,133300,166869330,11170,11170,11170,11170,0
20241118,133200,166869330,11170,11170,11170,11170,0
20241118,133100,166869330,11170,11170,11170,11170,0
20241118,133000,166869330,11170,11170,11170,11170,0
20241118,132900,166869330,11170,11170,11170,11170,0
20241118,132800,166869330,11170,11170,11170,11170,256
20241118,132700,164009810,11150,11150,11150,11150,0
20241118,132600,164009810,11150,11160,11160,11150,10
20241118,132500,163898300,11170,11170,11170,11170,0
20241118,132400,163898300,11170,11170,11170,11170,0
20241118,132300,163898300,11170,11160,11190,11140,798
20241118,132200,155006350,11160,11160,11160,11160,0
20241118,132100,155006350,11160,11160,11160,11160,1
20241118,132000,154995190,11140,11140,11140,11140,0
20241118,131900,154995190,11140,11170,11170,11140,502
20241118,131800,149399240,11160,11160,11160,11160,0
20241118,131700,149399240,11160,11160,11160,11160,0
20241118,131600,149399240,11160,11160,11160,11160,31
20241118,131500,149053280,11150,11170,11170,11150,3298
20241118,131400,112264680,11190,11190,11190,11190,0
20241118,131300,112264680,11190,11190,11190,11190,1
20241118,131200,112253490,11170,11170,11170,11170,0
20241118,131100,112253490,11170,11190,11190,11170,26
20241118,131000,111963050,11220,11200,11220,11200,102
20241118,130900,110818650,11220,11220,11220,11220,0
20241118,130800,110818650,11220,11220,11220,11220,0
20241118,130700,110818650,11220,11220,11220,11220,0
20241118,130600,110818650,11220,11190,11220,11190,8
20241118,130500,110729010,11170,11180,11180,11170,2
20241118,130400,110706660,11210,11210,11210,11210,0
20241118,130300,110706660,11210,11200,11210,11180,2296
20241118,130200,85028140,11200,11210,11210,11200,500
20241118,130100,79427480,11210,11210,11210,11210,2
20241118,130000,79405060,11210,11210,11210,11210,0
20241118,125900,79405060,11210,11210,11210,11210,0
20241118,125800,79405060,11210,11210,11210,11210,25
20241118,125700,79124810,11210,11210,11210,11210,0
20241118,125600,79124810,11210,11210,11210,11210,0
20241118,125500,79124810,11210,11210,11210,11210,0
20241118,125400,79124810,11210,11210,11210,11210,0
20241118,125300,79124810,11210,11210,11210,11210,0
20241118,125200,79124810,11210,11210,11210,11210,0
20241118,125100,79124810,11210,11210,11210,11210,0
20241118,125000,79124810,11210,11210,11210,11210,45
20241118,124900,78620360,11220,11220,11220,11220,0
20241118,124800,78620360,11220,11220,11220,11220,0
20241118,124700,78620360,11220,11220,11220,11220,0
20241118,124600,78620360,11220,11220,11220,11220,0
20241118,124500,78620360,11220,11220,11220,11220,0
20241118,124400,78620360,11220,11220,11220,11220,0
20241118,124300,78620360,11220,11220,11220,11220,0
20241118,124200,78620360,11220,11220,11220,11220,0
20241118,124100,78620360,11220,11220,11220,11220,33
20241118,124000,78250100,11200,11200,11200,11200,1
20241118,123900,78238900,11220,11220,11220,11220,80
20241118,123800,77341300,11210,11210,11210,11210,0
20241118,123700,77341300,11210,11210,11210,11210,31
20241118,123600,76993790,11210,11210,11210,11210,5
20241118,123500,76937740,11200,11200,11200,11200,40
20241118,123400,76489740,11210,11210,11210,11210,0
20241118,123300,76489740,11210,11210,11210,11210,0
20241118,123200,76489740,11210,11210,11210,11210,0
20241118,123100,76489740,11210,11210,11210,11210,0
20241118,123000,76489740,11210,11210,11210,11210,0
20241118,122900,76489740,11210,11210,11210,11210,0
20241118,122800,76489740,11210,11210,11210,11210,0
20241118,122700,76489740,11210,11210,11210,11210,0
20241118,122600,76489740,11210,11210,11210,11210,0
20241118,122500,76489740,11210,11210,11210,11210,0
20241118,122400,76489740,11210,11210,11210,11210,0
20241118,122300,76489740,11210,11210,11210,11210,0
20241118,122200,76489740,11210,11210,11210,11210,0
20241118,122100,76489740,11210,11210,11210,11210,15
20241118,122000,76321590,11210,11210,11210,11210,0
20241118,121900,76321590,11210,11210,11210,11210,0
20241118,121800,76321590,11210,11210,11210,11210,0
20241118,121700,76321590,11210,11210,11210,11210,166
20241118,121600,74460730,11210,11210,11210,11210,0
20241118,121500,74460730,11210,11210,11210,11210,0
20241118,121400,74460730,11210,11210,11210,11210,0
20241118,121300,74460730,11210,11210,11210,11210,0
20241118,121200,74460730,11210,11210,11210,11210,0
20241118,121100,74460730,11210,11210,11210,11210,0
20241118,121000,74460730,11210,11210,11210,11210,0
20241118,120900,74460730,11210,11210,11210,11210,32
20241118,120800,74102010,11210,11210,11210,11210,3
20241118,120700,74068380,11200,11220,11220,11200,13
20241118,120600,73922620,11220,11220,11220,11220,0
20241118,120500,73922620,11220,11220,11220,11220,18
20241118,120400,73720660,11200,11200,11200,11200,0
20241118,120300,73720660,11200,11200,11200,11200,0
20241118,120200,73720660,11200,11200,11200,11200,0
20241118,120100,73720660,11200,11200,11200,11200,0
20241118,120000,73720660,11200,11200,11200,11200,0
20241118,115900,73720660,11200,11200,11200,11200,0
20241118,115800,73720660,11200,11200,11200,11200,0
20241118,115700,73720660,11200,11200,11200,11200,0
20241118,115600,73720660,11200,11200,11200,11200,0
20241118,115500,73720660,11200,11200,11200,11200,0
20241118,115400,73720660,11200,11200,11200,11200,0
20241118,115300,73720660,11200,11200,11200,11200,0
20241118,115200,73720660,11200,11200,11200,11200,0
20241118,115100,73720660,11200,11200,11200,11200,0
20241118,115000,73720660,11200,11200,11200,11200,5
20241118,114900,73664660,11200,11210,11210,11200,6
20241118,114800,73597430,11210,11210,11210,11210,0
20241118,114700,73597430,11210,11210,11210,11210,0
20241118,114600,73597430,11210,11210,11210,11210,0
20241118,114500,73597430,11210,11210,11210,11210,0
20241118,114400,73597430,11210,11210,11210,11210,0
20241118,114300,73597430,11210,11210,11210,11210,97
20241118,114200,72510060,11210,11210,11210,11210,0
20241118,114100,72510060,11210,11210,11210,11210,0
20241118,114000,72510060,11210,11210,11210,11210,0
20241118,113900,72510060,11210,11210,11210,11210,0
20241118,113800,72510060,11210,11210,11210,11210,0
20241118,113700,72510060,11210,11210,11210,11210,0
20241118,113600,72510060,11210,11210,11210,11210,0
20241118,113500,72510060,11210,11210,11210,11210,1
20241118,113400,72498850,11210,11210,11210,11210,0
20241118,113300,72498850,11210,11210,11210,11210,0
20241118,113200,72498850,11210,11210,11210,11210,0
20241118,113100,72498850,11210,11210,11210,11210,0
20241118,113000,72498850,11210,11210,11210,11210,0
20241118,112900,72498850,11210,11210,11210,11210,0
20241118,112800,72498850,11210,11210,11210,11210,0
20241118,112700,72498850,11210,11210,11210,11210,0
20241118,112600,72498850,11210,11210,11210,11210,0
20241118,112500,72498850,11210,11210,11210,11210,30
20241118,112400,72162550,11210,11210,11210,11210,57
20241118,112300,71523580,11200,11200,11200,11200,0
20241118,112200,71523580,11200,11200,11200,11200,0
20241118,112100,71523580,11200,11200,11200,11200,30
20241118,112000,71187580,11210,11210,11210,11210,0
20241118,111900,71187580,11210,11210,11210,11210,0
20241118,111800,71187580,11210,11210,11210,11210,0
20241118,111700,71187580,11210,11210,11210,11210,0
20241118,111600,71187580,11210,11210,11210,11210,0
20241118,111500,71187580,11210,11210,11210,11210,10
20241118,111400,71075480,11200,11200,11200,11200,0
20241118,111300,71075480,11200,11200,11200,11200,0
20241118,111200,71075480,11200,11200,11200,11200,0
20241118,111100,71075480,11200,11200,11200,11200,50
20241118,111000,70515480,11210,11210,11210,11210,45
20241118,110900,70011030,11220,11220,11220,11220,1
20241118,110800,69999810,11210,11210,11210,11210,6
20241118,110700,69932550,11210,11210,11210,11210,6
20241118,110600,69865290,11210,11210,11210,11210,0
20241118,110500,69865290,11210,11210,11210,11210,0
20241118,110400,69865290,11210,11210,11210,11210,0
20241118,110300,69865290,11210,11210,11210,11210,7
20241118,110200,69786820,11210,11210,11210,11210,120
20241118,110100,68441620,11210,11210,11210,11210,3
20241118,110000,68407990,11220,11220,11220,11220,0
20241118,105900,68407990,11220,11220,11220,11220,0
20241118,105800,68407990,11220,11220,11220,11220,1
20241118,105700,68396770,11210,11210,11210,11210,0
20241118,105600,68396770,11210,11210,11210,11210,0
20241118,105500,68396770,11210,11210,11210,11210,0
20241118,105400,68396770,11210,11210,11210,11210,0
20241118,105300,68396770,11210,11210,11210,11210,0
20241118,105200,68396770,11210,11210,11210,11210,17
20241118,105100,68206200,11210,11210,11210,11210,0
20241118,105000,68206200,11210,11210,11210,11210,0
20241118,104900,68206200,11210,11210,11210,11210,41
20241118,104800,67746590,11210,11210,11210,11210,1
20241118,104700,67735380,11210,11210,11210,11210,0
20241118,104600,67735380,11210,11210,11210,11210,30
20241118,104500,67399080,11200,11200,11200,11200,0
20241118,104400,67399080,11200,11200,11200,11200,0
20241118,104300,67399080,11200,11200,11200,11200,0
20241118,104200,67399080,11200,11200,11200,11200,0
20241118,104100,67399080,11200,11200,11200,11200,0
20241118,104000,67399080,11200,11200,11200,11200,0
20241118,103900,67399080,11200,11200,11200,11200,20
20241118,103800,67175080,11210,11210,11210,11210,24
20241118,103700,66906040,11210,11200,11210,11200,119
20241118,103600,65572630,11200,11200,11200,11200,36
20241118,103500,65169430,11190,11190,11190,11190,100
20241118,103400,64050430,11200,11200,11200,11200,0
20241118,103300,64050430,11200,11200,11200,11200,0
20241118,103200,64050430,11200,11200,11200,11200,0
20241118,103100,64050430,11200,11200,11200,11200,0
20241118,103000,64050430,11200,11210,11210,11200,28
20241118,102900,63736560,11210,11210,11210,11210,0
20241118,102800,63736560,11210,11210,11210,11210,0
20241118,102700,63736560,11210,11210,11210,11210,0
20241118,102600,63736560,11210,11210,11210,11210,0
20241118,102500,63736560,11210,11210,11210,11210,1
20241118,102400,63725350,11190,11200,11200,11190,20
20241118,102300,63501400,11190,11190,11190,11190,0
20241118,102200,63501400,11190,11190,11190,11190,0
20241118,102100,63501400,11190,11190,11190,11190,0
20241118,102000,63501400,11190,11190,11190,11190,0
20241118,101900,63501400,11190,11190,11190,11190,0
20241118,101800,63501400,11190,11210,11210,11190,172
20241118,101700,61576520,11210,11210,11210,11210,21
20241118,101600,61341110,11210,11210,11210,11210,0
20241118,101500,61341110,11210,11210,11210,11210,11
20241118,101400,61217800,11220,11220,11220,11220,0
20241118,101300,61217800,11220,11220,11220,11220,0
20241118,101200,61217800,11220,11210,11220,11200,427
20241118,101100,56428640,11200,11200,11200,11200,0
20241118,101000,56428640,11200,11200,11200,11200,4
20241118,100900,56383840,11210,11210,11210,11210,1
20241118,100800,56372630,11210,11210,11210,11200,210
20241118,100700,54020340,11220,11220,11220,11220,19
20241118,100600,53807160,11210,11210,11210,11210,77
20241118,100500,52943990,11200,11200,11200,11200,1584
20241118,100400,35203190,11200,11200,11200,11200,0
20241118,100300,35203190,11200,11200,11200,11200,0
20241118,100200,35203190,11200,11200,11200,11200,312
20241118,100100,31708790,11200,11200,11200,11200,8
20241118,100000,31619190,11210,11210,11210,11210,2
20241118,095900,31596770,11200,11200,11200,11200,0
20241118,095800,31596770,11200,11200,11200,11200,28
20241118,095700,31283170,11200,11200,11200,11200,0
20241118,095600,31283170,11200,11200,11200,11200,181
20241118,095500,29255970,11190,11190,11190,11190,22
20241118,095400,29009790,11190,11190,11190,11190,80
20241118,095300,28114590,11190,11190,11190,11190,17
20241118,095200,27924360,11200,11200,11200,11200,5
20241118,095100,27868360,11200,11200,11200,11190,116
20241118,095000,26569290,11210,11210,11210,11210,0
20241118,094900,26569290,11210,11210,11210,11210,2
20241118,094800,26546870,11220,11220,11220,11220,0
20241118,094700,26546870,11220,11220,11220,11220,26
20241118,094600,26255150,11220,11200,11220,11200,116
20241118,094500,24954760,11190,11190,11190,11190,0
20241118,094400,24954760,11190,11190,11190,11190,0
20241118,094300,24954760,11190,11180,11190,11180,183
20241118,094200,22908800,11190,11190,11190,11190,1
20241118,094100,22897610,11210,11210,11210,11210,0
20241118,094000,22897610,11210,11210,11210,11210,0
20241118,093900,22897610,11210,11210,11210,11210,5
20241118,093800,22841560,11190,11190,11190,11190,0
20241118,093700,22841560,11190,11190,11190,11190,0
20241118,093600,22841560,11190,11190,11190,11190,10
20241118,093500,22729660,11180,11180,11180,11180,0
20241118,093400,22729660,11180,11180,11180,11180,0
20241118,093300,22729660,11180,11180,11180,11180,0
20241118,093200,22729660,11180,11180,11180,11180,0
20241118,093100,22729660,11180,11180,11180,11180,14
20241118,093000,22573140,11190,11190,11190,11190,1
20241118,092900,22561950,11190,11190,11190,11190,0
20241118,092800,22561950,11190,11190,11190,11190,0
20241118,092700,22561950,11190,11190,11190,11190,253
20241118,092600,19730880,11190,11190,11190,11190,0
20241118,092500,19730880,11190,11190,11190,11190,3
20241118,092400,19697310,11190,11200,11210,11190,159
20241118,092300,17917670,11190,11190,11190,11190,0
20241118,092200,17917670,11190,11200,11200,11190,34
20241118,092100,17536880,11190,11190,11190,11190,0
20241118,092000,17536880,11190,11190,11190,11190,0
20241118,091900,17536880,11190,11190,11190,11190,10
20241118,091800,17424980,11190,11190,11190,11190,0
20241118,091700,17424980,11190,11190,11190,11190,23
20241118,091600,17167610,11190,11190,11190,11190,0
20241118,091500,17167610,11190,11190,11200,11190,23
20241118,091400,16910210,11190,11200,11200,11190,6
20241118,091300,16843020,11200,11200,11200,11200,0
20241118,091200,16843020,11200,11200,11210,11200,59
20241118,091100,16182130,11180,11180,11180,11180,92
20241118,091000,15153570,11180,11170,11180,11170,173
20241118,090900,13220060,11170,11180,11180,11160,182
20241118,090800,11186150,11190,11190,11200,11190,155
20241118,090700,9451690,11210,11210,11210,11210,1
20241118,090600,9440480,11220,11190,11220,11190,112
20241118,090500,8184080,11180,11190,11190,11180,183
20241118,090400,6138020,11180,11190,11190,11180,59
20241118,090300,5478100,11250,11250,11250,11250,0
20241118,090200,5478100,11250,11250,11250,11250,0
20241118,090100,5478100,11250,11140,11250,11140,401
20241118,090000,979450,11130,11130,11140,11130,88
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 194500 203469270 11190 11190 11190 11190 3
3 20241118 194400 203469270 11190 11190 11190 11190 0
4 20241118 194300 203469270 11190 11190 11190 11190 0
5 20241118 194200 203469270 11190 11190 11190 11190 0
6 20241118 194100 203469270 11190 11190 11190 11190 0
7 20241118 194000 203469270 11190 11190 11190 11190 0
8 20241118 193900 203469270 11190 11190 11190 11190 0
9 20241118 193800 203469270 11190 11190 11190 11190 0
10 20241118 193700 203469270 11190 11190 11190 11190 0
11 20241118 193600 203469270 11190 11190 11190 11190 0
12 20241118 193500 203469270 11190 11190 11190 11190 0
13 20241118 193400 203469270 11190 11190 11190 11190 0
14 20241118 193300 203469270 11190 11190 11190 11190 0
15 20241118 193200 203469270 11190 11190 11190 11190 0
16 20241118 193100 203469270 11190 11190 11190 11190 0
17 20241118 193000 203469270 11190 11190 11190 11190 0
18 20241118 192900 203469270 11190 11190 11190 11190 0
19 20241118 192800 203469270 11190 11190 11190 11190 0
20 20241118 192700 203469270 11190 11190 11190 11190 0
21 20241118 192600 203469270 11190 11190 11190 11190 0
22 20241118 192500 203469270 11190 11190 11190 11190 0
23 20241118 192400 203469270 11190 11190 11190 11190 0
24 20241118 192300 203469270 11190 11190 11190 11190 0
25 20241118 192200 203469270 11190 11190 11190 11190 0
26 20241118 192100 203469270 11190 11190 11190 11190 0
27 20241118 192000 203469270 11190 11190 11190 11190 0
28 20241118 191900 203469270 11190 11190 11190 11190 0
29 20241118 191800 203469270 11190 11190 11190 11190 0
30 20241118 191700 203469270 11190 11190 11190 11190 0
31 20241118 191600 203469270 11190 11190 11190 11190 0
32 20241118 191500 203469270 11190 11190 11190 11190 3
33 20241118 191400 203469270 11190 11190 11190 11190 0
34 20241118 191300 203469270 11190 11190 11190 11190 0
35 20241118 191200 203469270 11190 11190 11190 11190 0
36 20241118 191100 203469270 11190 11190 11190 11190 0
37 20241118 191000 203469270 11190 11190 11190 11190 0
38 20241118 190900 203469270 11190 11190 11190 11190 0
39 20241118 190800 203469270 11190 11190 11190 11190 0
40 20241118 190700 203469270 11190 11190 11190 11190 0
41 20241118 190600 203469270 11190 11190 11190 11190 0
42 20241118 190500 203469270 11190 11190 11190 11190 0
43 20241118 190400 203469270 11190 11190 11190 11190 0
44 20241118 190300 203469270 11190 11190 11190 11190 0
45 20241118 190200 203469270 11190 11190 11190 11190 0
46 20241118 190100 203469270 11190 11190 11190 11190 0
47 20241118 190000 203469270 11190 11190 11190 11190 0
48 20241118 185900 203469270 11190 11190 11190 11190 0
49 20241118 185800 203469270 11190 11190 11190 11190 0
50 20241118 185700 203469270 11190 11190 11190 11190 0
51 20241118 185600 203469270 11190 11190 11190 11190 0
52 20241118 185500 203469270 11190 11190 11190 11190 0
53 20241118 185400 203469270 11190 11190 11190 11190 0
54 20241118 185300 203469270 11190 11190 11190 11190 0
55 20241118 185200 203469270 11190 11190 11190 11190 0
56 20241118 185100 203469270 11190 11190 11190 11190 0
57 20241118 185000 203469270 11190 11190 11190 11190 0
58 20241118 184900 203469270 11190 11190 11190 11190 0
59 20241118 184800 203469270 11190 11190 11190 11190 0
60 20241118 184700 203469270 11190 11190 11190 11190 0
61 20241118 184600 203469270 11190 11190 11190 11190 0
62 20241118 184500 203469270 11190 11190 11190 11190 3
63 20241118 184400 203469270 11190 11190 11190 11190 0
64 20241118 184300 203469270 11190 11190 11190 11190 0
65 20241118 184200 203469270 11190 11190 11190 11190 0
66 20241118 184100 203469270 11190 11190 11190 11190 0
67 20241118 184000 203469270 11190 11190 11190 11190 0
68 20241118 183900 203469270 11190 11190 11190 11190 0
69 20241118 183800 203469270 11190 11190 11190 11190 0
70 20241118 183700 203469270 11190 11190 11190 11190 0
71 20241118 183600 203469270 11190 11190 11190 11190 0
72 20241118 183500 203469270 11190 11190 11190 11190 0
73 20241118 183400 203469270 11190 11190 11190 11190 0
74 20241118 183300 203469270 11190 11190 11190 11190 0
75 20241118 183200 203469270 11190 11190 11190 11190 0
76 20241118 183100 203469270 11190 11190 11190 11190 0
77 20241118 183000 203469270 11190 11190 11190 11190 0
78 20241118 182900 203469270 11190 11190 11190 11190 0
79 20241118 182800 203469270 11190 11190 11190 11190 0
80 20241118 182700 203469270 11190 11190 11190 11190 0
81 20241118 182600 203469270 11190 11190 11190 11190 0
82 20241118 182500 203469270 11190 11190 11190 11190 0
83 20241118 182400 203469270 11190 11190 11190 11190 0
84 20241118 182300 203469270 11190 11190 11190 11190 0
85 20241118 182200 203469270 11190 11190 11190 11190 0
86 20241118 182100 203469270 11190 11190 11190 11190 0
87 20241118 182000 203469270 11190 11190 11190 11190 0
88 20241118 181900 203469270 11190 11190 11190 11190 0
89 20241118 181800 203469270 11190 11190 11190 11190 0
90 20241118 181700 203469270 11190 11190 11190 11190 0
91 20241118 181600 203469270 11190 11190 11190 11190 0
92 20241118 181500 203469270 11190 11190 11190 11190 3
93 20241118 181400 203469270 11190 11190 11190 11190 0
94 20241118 181300 203469270 11190 11190 11190 11190 0
95 20241118 181200 203469270 11190 11190 11190 11190 0
96 20241118 181100 203469270 11190 11190 11190 11190 0
97 20241118 181000 203469270 11190 11190 11190 11190 0
98 20241118 180900 203469270 11190 11190 11190 11190 0
99 20241118 180800 203469270 11190 11190 11190 11190 0
100 20241118 180700 203469270 11190 11190 11190 11190 0
101 20241118 180600 203469270 11190 11190 11190 11190 0
102 20241118 180500 203469270 11190 11190 11190 11190 0
103 20241118 180400 203469270 11190 11190 11190 11190 0
104 20241118 180300 203469270 11190 11190 11190 11190 0
105 20241118 180200 203469270 11190 11190 11190 11190 0
106 20241118 180100 203469270 11190 11190 11190 11190 0
107 20241118 180000 203469270 11190 11190 11190 11190 0
108 20241118 175900 203469270 11190 11190 11190 11190 0
109 20241118 175800 203469270 11190 11190 11190 11190 0
110 20241118 175700 203469270 11190 11190 11190 11190 0
111 20241118 175600 203469270 11190 11190 11190 11190 0
112 20241118 175500 203469270 11190 11190 11190 11190 0
113 20241118 175400 203469270 11190 11190 11190 11190 0
114 20241118 175300 203469270 11190 11190 11190 11190 0
115 20241118 175200 203469270 11190 11190 11190 11190 0
116 20241118 175100 203469270 11190 11190 11190 11190 0
117 20241118 175000 203469270 11190 11190 11190 11190 0
118 20241118 174900 203469270 11190 11190 11190 11190 0
119 20241118 174800 203469270 11190 11190 11190 11190 0
120 20241118 174700 203469270 11190 11190 11190 11190 0
121 20241118 174600 203469270 11190 11190 11190 11190 0
122 20241118 174500 203469270 11190 11190 11190 11190 3
123 20241118 174400 203469270 11190 11190 11190 11190 0
124 20241118 174300 203469270 11190 11190 11190 11190 0
125 20241118 174200 203469270 11190 11190 11190 11190 0
126 20241118 174100 203469270 11190 11190 11190 11190 0
127 20241118 174000 203469270 11190 11190 11190 11190 0
128 20241118 173900 203469270 11190 11190 11190 11190 0
129 20241118 173800 203469270 11190 11190 11190 11190 0
130 20241118 173700 203469270 11190 11190 11190 11190 0
131 20241118 173600 203469270 11190 11190 11190 11190 0
132 20241118 173500 203469270 11190 11190 11190 11190 0
133 20241118 173400 203469270 11190 11190 11190 11190 0
134 20241118 173300 203469270 11190 11190 11190 11190 0
135 20241118 173200 203469270 11190 11190 11190 11190 0
136 20241118 173100 203469270 11190 11190 11190 11190 0
137 20241118 173000 203469270 11190 11190 11190 11190 0
138 20241118 172900 203469270 11190 11190 11190 11190 0
139 20241118 172800 203469270 11190 11190 11190 11190 0
140 20241118 172700 203469270 11190 11190 11190 11190 0
141 20241118 172600 203469270 11190 11190 11190 11190 0
142 20241118 172500 203469270 11190 11190 11190 11190 0
143 20241118 172400 203469270 11190 11190 11190 11190 0
144 20241118 172300 203469270 11190 11190 11190 11190 0
145 20241118 172200 203469270 11190 11190 11190 11190 0
146 20241118 172100 203469270 11190 11190 11190 11190 0
147 20241118 172000 203469270 11190 11190 11190 11190 0
148 20241118 171900 203469270 11190 11190 11190 11190 0
149 20241118 171800 203469270 11190 11190 11190 11190 0
150 20241118 171700 203469270 11190 11190 11190 11190 0
151 20241118 171600 203469270 11190 11190 11190 11190 0
152 20241118 171500 203469270 11190 11190 11190 11190 3
153 20241118 171400 203469270 11190 11190 11190 11190 0
154 20241118 171300 203469270 11190 11190 11190 11190 0
155 20241118 171200 203469270 11190 11190 11190 11190 0
156 20241118 171100 203469270 11190 11190 11190 11190 0
157 20241118 171000 203469270 11190 11190 11190 11190 0
158 20241118 170900 203469270 11190 11190 11190 11190 0
159 20241118 170800 203469270 11190 11190 11190 11190 0
160 20241118 170700 203469270 11190 11190 11190 11190 0
161 20241118 170600 203469270 11190 11190 11190 11190 0
162 20241118 170500 203469270 11190 11190 11190 11190 0
163 20241118 170400 203469270 11190 11190 11190 11190 0
164 20241118 170300 203469270 11190 11190 11190 11190 0
165 20241118 170200 203469270 11190 11190 11190 11190 0
166 20241118 170100 203469270 11190 11190 11190 11190 0
167 20241118 170000 203469270 11190 11190 11190 11190 0
168 20241118 165900 203469270 11190 11190 11190 11190 0
169 20241118 165800 203469270 11190 11190 11190 11190 0
170 20241118 165700 203469270 11190 11190 11190 11190 0
171 20241118 165600 203469270 11190 11190 11190 11190 0
172 20241118 165500 203469270 11190 11190 11190 11190 0
173 20241118 165400 203469270 11190 11190 11190 11190 0
174 20241118 165300 203469270 11190 11190 11190 11190 0
175 20241118 165200 203469270 11190 11190 11190 11190 0
176 20241118 165100 203469270 11190 11190 11190 11190 0
177 20241118 165000 203469270 11190 11190 11190 11190 0
178 20241118 164900 203469270 11190 11190 11190 11190 0
179 20241118 164800 203469270 11190 11190 11190 11190 0
180 20241118 164700 203469270 11190 11190 11190 11190 0
181 20241118 164600 203469270 11190 11190 11190 11190 0
182 20241118 164500 203469270 11190 11190 11190 11190 3
183 20241118 164400 203469270 11190 11190 11190 11190 0
184 20241118 164300 203469270 11190 11190 11190 11190 0
185 20241118 164200 203469270 11190 11190 11190 11190 0
186 20241118 164100 203469270 11190 11190 11190 11190 0
187 20241118 164000 203469270 11190 11190 11190 11190 0
188 20241118 163900 203469270 11190 11190 11190 11190 0
189 20241118 163800 203469270 11190 11190 11190 11190 0
190 20241118 163700 203469270 11190 11190 11190 11190 0
191 20241118 163600 203469270 11190 11190 11190 11190 0
192 20241118 163500 203469270 11190 11190 11190 11190 0
193 20241118 163400 203469270 11190 11190 11190 11190 0
194 20241118 163300 203469270 11190 11190 11190 11190 0
195 20241118 163200 203469270 11190 11190 11190 11190 0
196 20241118 163100 203469270 11190 11190 11190 11190 0
197 20241118 163000 203469270 11190 11190 11190 11190 0
198 20241118 162900 203469270 11190 11190 11190 11190 0
199 20241118 162800 203469270 11190 11190 11190 11190 0
200 20241118 162700 203469270 11190 11190 11190 11190 0
201 20241118 162600 203469270 11190 11190 11190 11190 0
202 20241118 162500 203469270 11190 11190 11190 11190 0
203 20241118 162400 203469270 11190 11190 11190 11190 0
204 20241118 162300 203469270 11190 11190 11190 11190 0
205 20241118 162200 203469270 11190 11190 11190 11190 0
206 20241118 162100 203469270 11190 11190 11190 11190 0
207 20241118 162000 203469270 11190 11190 11190 11190 0
208 20241118 161900 203469270 11190 11190 11190 11190 0
209 20241118 161800 203469270 11190 11190 11190 11190 0
210 20241118 161700 203469270 11190 11190 11190 11190 0
211 20241118 161600 203469270 11190 11190 11190 11190 0
212 20241118 161500 203469270 11190 11190 11190 11190 3
213 20241118 161400 203469270 11190 11190 11190 11190 0
214 20241118 161300 203469270 11190 11190 11190 11190 0
215 20241118 161200 203469270 11190 11190 11190 11190 0
216 20241118 161100 203469270 11190 11190 11190 11190 0
217 20241118 161000 203469270 11190 11190 11190 11190 0
218 20241118 160900 203469270 11190 11190 11190 11190 0
219 20241118 160800 203469270 11190 11190 11190 11190 0
220 20241118 160700 203469270 11190 11190 11190 11190 0
221 20241118 160600 203469270 11190 11190 11190 11190 0
222 20241118 160500 203469270 11190 11190 11190 11190 0
223 20241118 160400 203469270 11190 11190 11190 11190 0
224 20241118 160300 203469270 11190 11190 11190 11190 0
225 20241118 160200 203469270 11190 11190 11190 11190 0
226 20241118 160100 203469270 11190 11190 11190 11190 0
227 20241118 160000 203469270 11190 11190 11190 11190 0
228 20241118 155900 203469270 11190 11190 11190 11190 0
229 20241118 155800 203469270 11190 11190 11190 11190 0
230 20241118 155700 203469270 11190 11190 11190 11190 0
231 20241118 155600 203469270 11190 11190 11190 11190 0
232 20241118 155500 203469270 11190 11190 11190 11190 0
233 20241118 155400 203469270 11190 11190 11190 11190 0
234 20241118 155300 203469270 11190 11190 11190 11190 0
235 20241118 155200 203469270 11190 11190 11190 11190 0
236 20241118 155100 203469270 11190 11190 11190 11190 0
237 20241118 155000 203469270 11190 11190 11190 11190 0
238 20241118 154900 203469270 11190 11190 11190 11190 0
239 20241118 154800 203469270 11190 11190 11190 11190 0
240 20241118 154700 203469270 11190 11190 11190 11190 0
241 20241118 154600 203469270 11190 11190 11190 11190 0
242 20241118 154500 203469270 11190 11190 11190 11190 3
243 20241118 154400 203469270 11190 11190 11190 11190 0
244 20241118 154300 203469270 11190 11190 11190 11190 0
245 20241118 154200 203469270 11190 11190 11190 11190 0
246 20241118 154100 203469270 11190 11190 11190 11190 0
247 20241118 154000 203469270 11190 11190 11190 11190 0
248 20241118 153900 203469270 11190 11190 11190 11190 0
249 20241118 153800 203469270 11190 11190 11190 11190 0
250 20241118 153700 203469270 11190 11190 11190 11190 0
251 20241118 153600 203469270 11190 11190 11190 11190 0
252 20241118 153500 203469270 11190 11190 11190 11190 0
253 20241118 153400 203469270 11190 11190 11190 11190 0
254 20241118 153300 203469270 11190 11190 11190 11190 0
255 20241118 153200 203469270 11190 11190 11190 11190 0
256 20241118 153100 203469270 11190 11190 11190 11190 0
257 20241118 153000 203469270 11190 11190 11190 11190 3
258 20241118 152900 203435700 11170 11170 11170 11170 0
259 20241118 152800 203435700 11170 11170 11170 11170 0
260 20241118 152700 203435700 11170 11170 11170 11170 0
261 20241118 152600 203435700 11170 11170 11170 11170 0
262 20241118 152500 203435700 11170 11170 11170 11170 0
263 20241118 152400 203435700 11170 11170 11170 11170 0
264 20241118 152300 203435700 11170 11170 11170 11170 0
265 20241118 152200 203435700 11170 11170 11170 11170 0
266 20241118 152100 203435700 11170 11170 11170 11170 0
267 20241118 152000 203435700 11170 11170 11170 11170 0
268 20241118 151900 203435700 11170 11190 11190 11160 41
269 20241118 151800 202977890 11190 11190 11190 11190 0
270 20241118 151700 202977890 11190 11190 11190 11190 0
271 20241118 151600 202977890 11190 11190 11190 11190 0
272 20241118 151500 202977890 11190 11190 11190 11190 0
273 20241118 151400 202977890 11190 11190 11190 11190 0
274 20241118 151300 202977890 11190 11190 11190 11190 0
275 20241118 151200 202977890 11190 11190 11190 11190 0
276 20241118 151100 202977890 11190 11190 11190 11190 3
277 20241118 151000 202944320 11170 11170 11170 11170 0
278 20241118 150900 202944320 11170 11170 11170 11170 2
279 20241118 150800 202921980 11170 11180 11190 11170 145
280 20241118 150700 201301740 11180 11180 11180 11180 193
281 20241118 150600 199144000 11180 11180 11180 11180 9
282 20241118 150500 199043380 11190 11190 11190 11190 0
283 20241118 150400 199043380 11190 11180 11190 11180 3
284 20241118 150300 199009830 11190 11190 11190 11180 494
285 20241118 150200 193486760 11200 11200 11200 11200 13
286 20241118 150100 193341160 11200 11210 11210 11200 10
287 20241118 150000 193229070 11210 11210 11210 11210 0
288 20241118 145900 193229070 11210 11200 11210 11200 52
289 20241118 145800 192646170 11200 11200 11200 11200 0
290 20241118 145700 192646170 11200 11200 11200 11200 0
291 20241118 145600 192646170 11200 11200 11200 11200 0
292 20241118 145500 192646170 11200 11200 11200 11200 175
293 20241118 145400 190686170 11200 11200 11200 11200 0
294 20241118 145300 190686170 11200 11200 11200 11200 0
295 20241118 145200 190686170 11200 11200 11200 11200 0
296 20241118 145100 190686170 11200 11200 11200 11200 0
297 20241118 145000 190686170 11200 11200 11200 11200 0
298 20241118 144900 190686170 11200 11200 11200 11200 0
299 20241118 144800 190686170 11200 11200 11200 11200 0
300 20241118 144700 190686170 11200 11200 11200 11200 23
301 20241118 144600 190428570 11200 11200 11200 11200 3
302 20241118 144500 190394970 11200 11200 11200 11200 0
303 20241118 144400 190394970 11200 11200 11200 11200 1
304 20241118 144300 190383770 11200 11200 11200 11200 0
305 20241118 144200 190383770 11200 11210 11210 11200 3
306 20241118 144100 190350150 11200 11200 11200 11200 155
307 20241118 144000 188614150 11200 11200 11200 11200 0
308 20241118 143900 188614150 11200 11200 11200 11200 0
309 20241118 143800 188614150 11200 11200 11200 11200 0
310 20241118 143700 188614150 11200 11200 11200 11200 0
311 20241118 143600 188614150 11200 11200 11200 11200 0
312 20241118 143500 188614150 11200 11200 11200 11200 0
313 20241118 143400 188614150 11200 11200 11200 11200 0
314 20241118 143300 188614150 11200 11200 11200 11200 1
315 20241118 143200 188602950 11220 11220 11220 11220 0
316 20241118 143100 188602950 11220 11200 11220 11200 543
317 20241118 143000 182521330 11190 11190 11190 11190 0
318 20241118 142900 182521330 11190 11190 11190 11190 1
319 20241118 142800 182510140 11180 11180 11180 11180 0
320 20241118 142700 182510140 11180 11180 11180 11180 765
321 20241118 142600 173957440 11180 11180 11180 11180 0
322 20241118 142500 173957440 11180 11180 11180 11180 0
323 20241118 142400 173957440 11180 11180 11180 11180 0
324 20241118 142300 173957440 11180 11180 11180 11180 0
325 20241118 142200 173957440 11180 11180 11180 11180 0
326 20241118 142100 173957440 11180 11180 11180 11180 0
327 20241118 142000 173957440 11180 11180 11180 11180 0
328 20241118 141900 173957440 11180 11180 11180 11180 0
329 20241118 141800 173957440 11180 11180 11180 11180 0
330 20241118 141700 173957440 11180 11180 11180 11180 0
331 20241118 141600 173957440 11180 11180 11180 11180 0
332 20241118 141500 173957440 11180 11180 11180 11180 0
333 20241118 141400 173957440 11180 11180 11180 11180 0
334 20241118 141300 173957440 11180 11180 11180 11180 0
335 20241118 141200 173957440 11180 11180 11180 11180 0
336 20241118 141100 173957440 11180 11180 11180 11180 0
337 20241118 141000 173957440 11180 11180 11180 11180 0
338 20241118 140900 173957440 11180 11180 11180 11180 0
339 20241118 140800 173957440 11180 11180 11180 11180 223
340 20241118 140700 171464300 11180 11180 11180 11180 0
341 20241118 140600 171464300 11180 11180 11180 11180 1
342 20241118 140500 171453120 11180 11180 11180 11180 0
343 20241118 140400 171453120 11180 11180 11180 11180 112
344 20241118 140300 170200960 11180 11180 11180 11180 0
345 20241118 140200 170200960 11180 11180 11180 11180 15
346 20241118 140100 170033260 11180 11180 11180 11180 0
347 20241118 140000 170033260 11180 11180 11180 11180 0
348 20241118 135900 170033260 11180 11180 11180 11180 222
349 20241118 135800 167551300 11180 11180 11180 11180 0
350 20241118 135700 167551300 11180 11180 11180 11180 0
351 20241118 135600 167551300 11180 11180 11180 11180 0
352 20241118 135500 167551300 11180 11180 11180 11180 0
353 20241118 135400 167551300 11180 11180 11180 11180 0
354 20241118 135300 167551300 11180 11180 11180 11180 0
355 20241118 135200 167551300 11180 11180 11180 11180 0
356 20241118 135100 167551300 11180 11180 11180 11180 10
357 20241118 135000 167439500 11170 11170 11170 11170 1
358 20241118 134900 167428330 11180 11180 11180 11180 0
359 20241118 134800 167428330 11180 11180 11180 11180 38
360 20241118 134700 167003490 11180 11180 11180 11180 0
361 20241118 134600 167003490 11180 11180 11180 11180 0
362 20241118 134500 167003490 11180 11180 11180 11180 0
363 20241118 134400 167003490 11180 11180 11180 11180 0
364 20241118 134300 167003490 11180 11180 11180 11180 0
365 20241118 134200 167003490 11180 11180 11180 11180 0
366 20241118 134100 167003490 11180 11180 11180 11180 0
367 20241118 134000 167003490 11180 11180 11180 11180 0
368 20241118 133900 167003490 11180 11180 11180 11180 0
369 20241118 133800 167003490 11180 11180 11180 11180 0
370 20241118 133700 167003490 11180 11180 11180 11180 12
371 20241118 133600 166869330 11170 11170 11170 11170 0
372 20241118 133500 166869330 11170 11170 11170 11170 0
373 20241118 133400 166869330 11170 11170 11170 11170 0
374 20241118 133300 166869330 11170 11170 11170 11170 0
375 20241118 133200 166869330 11170 11170 11170 11170 0
376 20241118 133100 166869330 11170 11170 11170 11170 0
377 20241118 133000 166869330 11170 11170 11170 11170 0
378 20241118 132900 166869330 11170 11170 11170 11170 0
379 20241118 132800 166869330 11170 11170 11170 11170 256
380 20241118 132700 164009810 11150 11150 11150 11150 0
381 20241118 132600 164009810 11150 11160 11160 11150 10
382 20241118 132500 163898300 11170 11170 11170 11170 0
383 20241118 132400 163898300 11170 11170 11170 11170 0
384 20241118 132300 163898300 11170 11160 11190 11140 798
385 20241118 132200 155006350 11160 11160 11160 11160 0
386 20241118 132100 155006350 11160 11160 11160 11160 1
387 20241118 132000 154995190 11140 11140 11140 11140 0
388 20241118 131900 154995190 11140 11170 11170 11140 502
389 20241118 131800 149399240 11160 11160 11160 11160 0
390 20241118 131700 149399240 11160 11160 11160 11160 0
391 20241118 131600 149399240 11160 11160 11160 11160 31
392 20241118 131500 149053280 11150 11170 11170 11150 3298
393 20241118 131400 112264680 11190 11190 11190 11190 0
394 20241118 131300 112264680 11190 11190 11190 11190 1
395 20241118 131200 112253490 11170 11170 11170 11170 0
396 20241118 131100 112253490 11170 11190 11190 11170 26
397 20241118 131000 111963050 11220 11200 11220 11200 102
398 20241118 130900 110818650 11220 11220 11220 11220 0
399 20241118 130800 110818650 11220 11220 11220 11220 0
400 20241118 130700 110818650 11220 11220 11220 11220 0
401 20241118 130600 110818650 11220 11190 11220 11190 8
402 20241118 130500 110729010 11170 11180 11180 11170 2
403 20241118 130400 110706660 11210 11210 11210 11210 0
404 20241118 130300 110706660 11210 11200 11210 11180 2296
405 20241118 130200 85028140 11200 11210 11210 11200 500
406 20241118 130100 79427480 11210 11210 11210 11210 2
407 20241118 130000 79405060 11210 11210 11210 11210 0
408 20241118 125900 79405060 11210 11210 11210 11210 0
409 20241118 125800 79405060 11210 11210 11210 11210 25
410 20241118 125700 79124810 11210 11210 11210 11210 0
411 20241118 125600 79124810 11210 11210 11210 11210 0
412 20241118 125500 79124810 11210 11210 11210 11210 0
413 20241118 125400 79124810 11210 11210 11210 11210 0
414 20241118 125300 79124810 11210 11210 11210 11210 0
415 20241118 125200 79124810 11210 11210 11210 11210 0
416 20241118 125100 79124810 11210 11210 11210 11210 0
417 20241118 125000 79124810 11210 11210 11210 11210 45
418 20241118 124900 78620360 11220 11220 11220 11220 0
419 20241118 124800 78620360 11220 11220 11220 11220 0
420 20241118 124700 78620360 11220 11220 11220 11220 0
421 20241118 124600 78620360 11220 11220 11220 11220 0
422 20241118 124500 78620360 11220 11220 11220 11220 0
423 20241118 124400 78620360 11220 11220 11220 11220 0
424 20241118 124300 78620360 11220 11220 11220 11220 0
425 20241118 124200 78620360 11220 11220 11220 11220 0
426 20241118 124100 78620360 11220 11220 11220 11220 33
427 20241118 124000 78250100 11200 11200 11200 11200 1
428 20241118 123900 78238900 11220 11220 11220 11220 80
429 20241118 123800 77341300 11210 11210 11210 11210 0
430 20241118 123700 77341300 11210 11210 11210 11210 31
431 20241118 123600 76993790 11210 11210 11210 11210 5
432 20241118 123500 76937740 11200 11200 11200 11200 40
433 20241118 123400 76489740 11210 11210 11210 11210 0
434 20241118 123300 76489740 11210 11210 11210 11210 0
435 20241118 123200 76489740 11210 11210 11210 11210 0
436 20241118 123100 76489740 11210 11210 11210 11210 0
437 20241118 123000 76489740 11210 11210 11210 11210 0
438 20241118 122900 76489740 11210 11210 11210 11210 0
439 20241118 122800 76489740 11210 11210 11210 11210 0
440 20241118 122700 76489740 11210 11210 11210 11210 0
441 20241118 122600 76489740 11210 11210 11210 11210 0
442 20241118 122500 76489740 11210 11210 11210 11210 0
443 20241118 122400 76489740 11210 11210 11210 11210 0
444 20241118 122300 76489740 11210 11210 11210 11210 0
445 20241118 122200 76489740 11210 11210 11210 11210 0
446 20241118 122100 76489740 11210 11210 11210 11210 15
447 20241118 122000 76321590 11210 11210 11210 11210 0
448 20241118 121900 76321590 11210 11210 11210 11210 0
449 20241118 121800 76321590 11210 11210 11210 11210 0
450 20241118 121700 76321590 11210 11210 11210 11210 166
451 20241118 121600 74460730 11210 11210 11210 11210 0
452 20241118 121500 74460730 11210 11210 11210 11210 0
453 20241118 121400 74460730 11210 11210 11210 11210 0
454 20241118 121300 74460730 11210 11210 11210 11210 0
455 20241118 121200 74460730 11210 11210 11210 11210 0
456 20241118 121100 74460730 11210 11210 11210 11210 0
457 20241118 121000 74460730 11210 11210 11210 11210 0
458 20241118 120900 74460730 11210 11210 11210 11210 32
459 20241118 120800 74102010 11210 11210 11210 11210 3
460 20241118 120700 74068380 11200 11220 11220 11200 13
461 20241118 120600 73922620 11220 11220 11220 11220 0
462 20241118 120500 73922620 11220 11220 11220 11220 18
463 20241118 120400 73720660 11200 11200 11200 11200 0
464 20241118 120300 73720660 11200 11200 11200 11200 0
465 20241118 120200 73720660 11200 11200 11200 11200 0
466 20241118 120100 73720660 11200 11200 11200 11200 0
467 20241118 120000 73720660 11200 11200 11200 11200 0
468 20241118 115900 73720660 11200 11200 11200 11200 0
469 20241118 115800 73720660 11200 11200 11200 11200 0
470 20241118 115700 73720660 11200 11200 11200 11200 0
471 20241118 115600 73720660 11200 11200 11200 11200 0
472 20241118 115500 73720660 11200 11200 11200 11200 0
473 20241118 115400 73720660 11200 11200 11200 11200 0
474 20241118 115300 73720660 11200 11200 11200 11200 0
475 20241118 115200 73720660 11200 11200 11200 11200 0
476 20241118 115100 73720660 11200 11200 11200 11200 0
477 20241118 115000 73720660 11200 11200 11200 11200 5
478 20241118 114900 73664660 11200 11210 11210 11200 6
479 20241118 114800 73597430 11210 11210 11210 11210 0
480 20241118 114700 73597430 11210 11210 11210 11210 0
481 20241118 114600 73597430 11210 11210 11210 11210 0
482 20241118 114500 73597430 11210 11210 11210 11210 0
483 20241118 114400 73597430 11210 11210 11210 11210 0
484 20241118 114300 73597430 11210 11210 11210 11210 97
485 20241118 114200 72510060 11210 11210 11210 11210 0
486 20241118 114100 72510060 11210 11210 11210 11210 0
487 20241118 114000 72510060 11210 11210 11210 11210 0
488 20241118 113900 72510060 11210 11210 11210 11210 0
489 20241118 113800 72510060 11210 11210 11210 11210 0
490 20241118 113700 72510060 11210 11210 11210 11210 0
491 20241118 113600 72510060 11210 11210 11210 11210 0
492 20241118 113500 72510060 11210 11210 11210 11210 1
493 20241118 113400 72498850 11210 11210 11210 11210 0
494 20241118 113300 72498850 11210 11210 11210 11210 0
495 20241118 113200 72498850 11210 11210 11210 11210 0
496 20241118 113100 72498850 11210 11210 11210 11210 0
497 20241118 113000 72498850 11210 11210 11210 11210 0
498 20241118 112900 72498850 11210 11210 11210 11210 0
499 20241118 112800 72498850 11210 11210 11210 11210 0
500 20241118 112700 72498850 11210 11210 11210 11210 0
501 20241118 112600 72498850 11210 11210 11210 11210 0
502 20241118 112500 72498850 11210 11210 11210 11210 30
503 20241118 112400 72162550 11210 11210 11210 11210 57
504 20241118 112300 71523580 11200 11200 11200 11200 0
505 20241118 112200 71523580 11200 11200 11200 11200 0
506 20241118 112100 71523580 11200 11200 11200 11200 30
507 20241118 112000 71187580 11210 11210 11210 11210 0
508 20241118 111900 71187580 11210 11210 11210 11210 0
509 20241118 111800 71187580 11210 11210 11210 11210 0
510 20241118 111700 71187580 11210 11210 11210 11210 0
511 20241118 111600 71187580 11210 11210 11210 11210 0
512 20241118 111500 71187580 11210 11210 11210 11210 10
513 20241118 111400 71075480 11200 11200 11200 11200 0
514 20241118 111300 71075480 11200 11200 11200 11200 0
515 20241118 111200 71075480 11200 11200 11200 11200 0
516 20241118 111100 71075480 11200 11200 11200 11200 50
517 20241118 111000 70515480 11210 11210 11210 11210 45
518 20241118 110900 70011030 11220 11220 11220 11220 1
519 20241118 110800 69999810 11210 11210 11210 11210 6
520 20241118 110700 69932550 11210 11210 11210 11210 6
521 20241118 110600 69865290 11210 11210 11210 11210 0
522 20241118 110500 69865290 11210 11210 11210 11210 0
523 20241118 110400 69865290 11210 11210 11210 11210 0
524 20241118 110300 69865290 11210 11210 11210 11210 7
525 20241118 110200 69786820 11210 11210 11210 11210 120
526 20241118 110100 68441620 11210 11210 11210 11210 3
527 20241118 110000 68407990 11220 11220 11220 11220 0
528 20241118 105900 68407990 11220 11220 11220 11220 0
529 20241118 105800 68407990 11220 11220 11220 11220 1
530 20241118 105700 68396770 11210 11210 11210 11210 0
531 20241118 105600 68396770 11210 11210 11210 11210 0
532 20241118 105500 68396770 11210 11210 11210 11210 0
533 20241118 105400 68396770 11210 11210 11210 11210 0
534 20241118 105300 68396770 11210 11210 11210 11210 0
535 20241118 105200 68396770 11210 11210 11210 11210 17
536 20241118 105100 68206200 11210 11210 11210 11210 0
537 20241118 105000 68206200 11210 11210 11210 11210 0
538 20241118 104900 68206200 11210 11210 11210 11210 41
539 20241118 104800 67746590 11210 11210 11210 11210 1
540 20241118 104700 67735380 11210 11210 11210 11210 0
541 20241118 104600 67735380 11210 11210 11210 11210 30
542 20241118 104500 67399080 11200 11200 11200 11200 0
543 20241118 104400 67399080 11200 11200 11200 11200 0
544 20241118 104300 67399080 11200 11200 11200 11200 0
545 20241118 104200 67399080 11200 11200 11200 11200 0
546 20241118 104100 67399080 11200 11200 11200 11200 0
547 20241118 104000 67399080 11200 11200 11200 11200 0
548 20241118 103900 67399080 11200 11200 11200 11200 20
549 20241118 103800 67175080 11210 11210 11210 11210 24
550 20241118 103700 66906040 11210 11200 11210 11200 119
551 20241118 103600 65572630 11200 11200 11200 11200 36
552 20241118 103500 65169430 11190 11190 11190 11190 100
553 20241118 103400 64050430 11200 11200 11200 11200 0
554 20241118 103300 64050430 11200 11200 11200 11200 0
555 20241118 103200 64050430 11200 11200 11200 11200 0
556 20241118 103100 64050430 11200 11200 11200 11200 0
557 20241118 103000 64050430 11200 11210 11210 11200 28
558 20241118 102900 63736560 11210 11210 11210 11210 0
559 20241118 102800 63736560 11210 11210 11210 11210 0
560 20241118 102700 63736560 11210 11210 11210 11210 0
561 20241118 102600 63736560 11210 11210 11210 11210 0
562 20241118 102500 63736560 11210 11210 11210 11210 1
563 20241118 102400 63725350 11190 11200 11200 11190 20
564 20241118 102300 63501400 11190 11190 11190 11190 0
565 20241118 102200 63501400 11190 11190 11190 11190 0
566 20241118 102100 63501400 11190 11190 11190 11190 0
567 20241118 102000 63501400 11190 11190 11190 11190 0
568 20241118 101900 63501400 11190 11190 11190 11190 0
569 20241118 101800 63501400 11190 11210 11210 11190 172
570 20241118 101700 61576520 11210 11210 11210 11210 21
571 20241118 101600 61341110 11210 11210 11210 11210 0
572 20241118 101500 61341110 11210 11210 11210 11210 11
573 20241118 101400 61217800 11220 11220 11220 11220 0
574 20241118 101300 61217800 11220 11220 11220 11220 0
575 20241118 101200 61217800 11220 11210 11220 11200 427
576 20241118 101100 56428640 11200 11200 11200 11200 0
577 20241118 101000 56428640 11200 11200 11200 11200 4
578 20241118 100900 56383840 11210 11210 11210 11210 1
579 20241118 100800 56372630 11210 11210 11210 11200 210
580 20241118 100700 54020340 11220 11220 11220 11220 19
581 20241118 100600 53807160 11210 11210 11210 11210 77
582 20241118 100500 52943990 11200 11200 11200 11200 1584
583 20241118 100400 35203190 11200 11200 11200 11200 0
584 20241118 100300 35203190 11200 11200 11200 11200 0
585 20241118 100200 35203190 11200 11200 11200 11200 312
586 20241118 100100 31708790 11200 11200 11200 11200 8
587 20241118 100000 31619190 11210 11210 11210 11210 2
588 20241118 095900 31596770 11200 11200 11200 11200 0
589 20241118 095800 31596770 11200 11200 11200 11200 28
590 20241118 095700 31283170 11200 11200 11200 11200 0
591 20241118 095600 31283170 11200 11200 11200 11200 181
592 20241118 095500 29255970 11190 11190 11190 11190 22
593 20241118 095400 29009790 11190 11190 11190 11190 80
594 20241118 095300 28114590 11190 11190 11190 11190 17
595 20241118 095200 27924360 11200 11200 11200 11200 5
596 20241118 095100 27868360 11200 11200 11200 11190 116
597 20241118 095000 26569290 11210 11210 11210 11210 0
598 20241118 094900 26569290 11210 11210 11210 11210 2
599 20241118 094800 26546870 11220 11220 11220 11220 0
600 20241118 094700 26546870 11220 11220 11220 11220 26
601 20241118 094600 26255150 11220 11200 11220 11200 116
602 20241118 094500 24954760 11190 11190 11190 11190 0
603 20241118 094400 24954760 11190 11190 11190 11190 0
604 20241118 094300 24954760 11190 11180 11190 11180 183
605 20241118 094200 22908800 11190 11190 11190 11190 1
606 20241118 094100 22897610 11210 11210 11210 11210 0
607 20241118 094000 22897610 11210 11210 11210 11210 0
608 20241118 093900 22897610 11210 11210 11210 11210 5
609 20241118 093800 22841560 11190 11190 11190 11190 0
610 20241118 093700 22841560 11190 11190 11190 11190 0
611 20241118 093600 22841560 11190 11190 11190 11190 10
612 20241118 093500 22729660 11180 11180 11180 11180 0
613 20241118 093400 22729660 11180 11180 11180 11180 0
614 20241118 093300 22729660 11180 11180 11180 11180 0
615 20241118 093200 22729660 11180 11180 11180 11180 0
616 20241118 093100 22729660 11180 11180 11180 11180 14
617 20241118 093000 22573140 11190 11190 11190 11190 1
618 20241118 092900 22561950 11190 11190 11190 11190 0
619 20241118 092800 22561950 11190 11190 11190 11190 0
620 20241118 092700 22561950 11190 11190 11190 11190 253
621 20241118 092600 19730880 11190 11190 11190 11190 0
622 20241118 092500 19730880 11190 11190 11190 11190 3
623 20241118 092400 19697310 11190 11200 11210 11190 159
624 20241118 092300 17917670 11190 11190 11190 11190 0
625 20241118 092200 17917670 11190 11200 11200 11190 34
626 20241118 092100 17536880 11190 11190 11190 11190 0
627 20241118 092000 17536880 11190 11190 11190 11190 0
628 20241118 091900 17536880 11190 11190 11190 11190 10
629 20241118 091800 17424980 11190 11190 11190 11190 0
630 20241118 091700 17424980 11190 11190 11190 11190 23
631 20241118 091600 17167610 11190 11190 11190 11190 0
632 20241118 091500 17167610 11190 11190 11200 11190 23
633 20241118 091400 16910210 11190 11200 11200 11190 6
634 20241118 091300 16843020 11200 11200 11200 11200 0
635 20241118 091200 16843020 11200 11200 11210 11200 59
636 20241118 091100 16182130 11180 11180 11180 11180 92
637 20241118 091000 15153570 11180 11170 11180 11170 173
638 20241118 090900 13220060 11170 11180 11180 11160 182
639 20241118 090800 11186150 11190 11190 11200 11190 155
640 20241118 090700 9451690 11210 11210 11210 11210 1
641 20241118 090600 9440480 11220 11190 11220 11190 112
642 20241118 090500 8184080 11180 11190 11190 11180 183
643 20241118 090400 6138020 11180 11190 11190 11180 59
644 20241118 090300 5478100 11250 11250 11250 11250 0
645 20241118 090200 5478100 11250 11250 11250 11250 0
646 20241118 090100 5478100 11250 11140 11250 11140 401
647 20241118 090000 979450 11130 11130 11140 11130 88