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

654
085620/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195200,261896760,5210,5210,5210,5210,1301
20241118,195100,261896760,5210,5210,5210,5210,0
20241118,195000,261896760,5210,5210,5210,5210,0
20241118,194900,261896760,5210,5210,5210,5210,0
20241118,194800,261896760,5210,5210,5210,5210,0
20241118,194700,261896760,5210,5210,5210,5210,0
20241118,194600,261896760,5210,5210,5210,5210,0
20241118,194500,261896760,5210,5210,5210,5210,0
20241118,194400,261896760,5210,5210,5210,5210,0
20241118,194300,261896760,5210,5210,5210,5210,0
20241118,194200,261896760,5210,5210,5210,5210,0
20241118,194100,261896760,5210,5210,5210,5210,0
20241118,194000,261896760,5210,5210,5210,5210,0
20241118,193900,261896760,5210,5210,5210,5210,0
20241118,193800,261896760,5210,5210,5210,5210,0
20241118,193700,261896760,5210,5210,5210,5210,0
20241118,193600,261896760,5210,5210,5210,5210,0
20241118,193500,261896760,5210,5210,5210,5210,0
20241118,193400,261896760,5210,5210,5210,5210,0
20241118,193300,261896760,5210,5210,5210,5210,0
20241118,193200,261896760,5210,5210,5210,5210,0
20241118,193100,261896760,5210,5210,5210,5210,0
20241118,193000,261896760,5210,5210,5210,5210,0
20241118,192900,261896760,5210,5210,5210,5210,0
20241118,192800,261896760,5210,5210,5210,5210,0
20241118,192700,261896760,5210,5210,5210,5210,0
20241118,192600,261896760,5210,5210,5210,5210,0
20241118,192500,261896760,5210,5210,5210,5210,0
20241118,192400,261896760,5210,5210,5210,5210,0
20241118,192300,261896760,5210,5210,5210,5210,0
20241118,192200,261896760,5210,5210,5210,5210,1301
20241118,192100,261896760,5210,5210,5210,5210,0
20241118,192000,261896760,5210,5210,5210,5210,0
20241118,191900,261896760,5210,5210,5210,5210,0
20241118,191800,261896760,5210,5210,5210,5210,0
20241118,191700,261896760,5210,5210,5210,5210,0
20241118,191600,261896760,5210,5210,5210,5210,0
20241118,191500,261896760,5210,5210,5210,5210,0
20241118,191400,261896760,5210,5210,5210,5210,0
20241118,191300,261896760,5210,5210,5210,5210,0
20241118,191200,261896760,5210,5210,5210,5210,0
20241118,191100,261896760,5210,5210,5210,5210,0
20241118,191000,261896760,5210,5210,5210,5210,0
20241118,190900,261896760,5210,5210,5210,5210,0
20241118,190800,261896760,5210,5210,5210,5210,0
20241118,190700,261896760,5210,5210,5210,5210,0
20241118,190600,261896760,5210,5210,5210,5210,0
20241118,190500,261896760,5210,5210,5210,5210,0
20241118,190400,261896760,5210,5210,5210,5210,0
20241118,190300,261896760,5210,5210,5210,5210,0
20241118,190200,261896760,5210,5210,5210,5210,0
20241118,190100,261896760,5210,5210,5210,5210,0
20241118,190000,261896760,5210,5210,5210,5210,0
20241118,185900,261896760,5210,5210,5210,5210,0
20241118,185800,261896760,5210,5210,5210,5210,0
20241118,185700,261896760,5210,5210,5210,5210,0
20241118,185600,261896760,5210,5210,5210,5210,0
20241118,185500,261896760,5210,5210,5210,5210,0
20241118,185400,261896760,5210,5210,5210,5210,0
20241118,185300,261896760,5210,5210,5210,5210,0
20241118,185200,261896760,5210,5210,5210,5210,1301
20241118,185100,261896760,5210,5210,5210,5210,0
20241118,185000,261896760,5210,5210,5210,5210,0
20241118,184900,261896760,5210,5210,5210,5210,0
20241118,184800,261896760,5210,5210,5210,5210,0
20241118,184700,261896760,5210,5210,5210,5210,0
20241118,184600,261896760,5210,5210,5210,5210,0
20241118,184500,261896760,5210,5210,5210,5210,0
20241118,184400,261896760,5210,5210,5210,5210,0
20241118,184300,261896760,5210,5210,5210,5210,0
20241118,184200,261896760,5210,5210,5210,5210,0
20241118,184100,261896760,5210,5210,5210,5210,0
20241118,184000,261896760,5210,5210,5210,5210,0
20241118,183900,261896760,5210,5210,5210,5210,0
20241118,183800,261896760,5210,5210,5210,5210,0
20241118,183700,261896760,5210,5210,5210,5210,0
20241118,183600,261896760,5210,5210,5210,5210,0
20241118,183500,261896760,5210,5210,5210,5210,0
20241118,183400,261896760,5210,5210,5210,5210,0
20241118,183300,261896760,5210,5210,5210,5210,0
20241118,183200,261896760,5210,5210,5210,5210,0
20241118,183100,261896760,5210,5210,5210,5210,0
20241118,183000,261896760,5210,5210,5210,5210,0
20241118,182900,261896760,5210,5210,5210,5210,0
20241118,182800,261896760,5210,5210,5210,5210,0
20241118,182700,261896760,5210,5210,5210,5210,0
20241118,182600,261896760,5210,5210,5210,5210,0
20241118,182500,261896760,5210,5210,5210,5210,0
20241118,182400,261896760,5210,5210,5210,5210,0
20241118,182300,261896760,5210,5210,5210,5210,0
20241118,182200,261896760,5210,5210,5210,5210,1301
20241118,182100,261896760,5210,5210,5210,5210,0
20241118,182000,261896760,5210,5210,5210,5210,0
20241118,181900,261896760,5210,5210,5210,5210,0
20241118,181800,261896760,5210,5210,5210,5210,0
20241118,181700,261896760,5210,5210,5210,5210,0
20241118,181600,261896760,5210,5210,5210,5210,0
20241118,181500,261896760,5210,5210,5210,5210,0
20241118,181400,261896760,5210,5210,5210,5210,0
20241118,181300,261896760,5210,5210,5210,5210,0
20241118,181200,261896760,5210,5210,5210,5210,0
20241118,181100,261896760,5210,5210,5210,5210,0
20241118,181000,261896760,5210,5210,5210,5210,0
20241118,180900,261896760,5210,5210,5210,5210,0
20241118,180800,261896760,5210,5210,5210,5210,0
20241118,180700,261896760,5210,5210,5210,5210,0
20241118,180600,261896760,5210,5210,5210,5210,0
20241118,180500,261896760,5210,5210,5210,5210,0
20241118,180400,261896760,5210,5210,5210,5210,0
20241118,180300,261896760,5210,5210,5210,5210,0
20241118,180200,261896760,5210,5210,5210,5210,0
20241118,180100,261896760,5210,5210,5210,5210,0
20241118,180000,261896760,5210,5210,5210,5210,0
20241118,175900,261896760,5210,5210,5210,5210,0
20241118,175800,261896760,5210,5210,5210,5210,0
20241118,175700,261896760,5210,5210,5210,5210,0
20241118,175600,261896760,5210,5210,5210,5210,0
20241118,175500,261896760,5210,5210,5210,5210,0
20241118,175400,261896760,5210,5210,5210,5210,0
20241118,175300,261896760,5210,5210,5210,5210,0
20241118,175200,261896760,5210,5210,5210,5210,1301
20241118,175100,261896760,5210,5210,5210,5210,0
20241118,175000,261896760,5210,5210,5210,5210,0
20241118,174900,261896760,5210,5210,5210,5210,0
20241118,174800,261896760,5210,5210,5210,5210,0
20241118,174700,261896760,5210,5210,5210,5210,0
20241118,174600,261896760,5210,5210,5210,5210,0
20241118,174500,261896760,5210,5210,5210,5210,0
20241118,174400,261896760,5210,5210,5210,5210,0
20241118,174300,261896760,5210,5210,5210,5210,0
20241118,174200,261896760,5210,5210,5210,5210,0
20241118,174100,261896760,5210,5210,5210,5210,0
20241118,174000,261896760,5210,5210,5210,5210,0
20241118,173900,261896760,5210,5210,5210,5210,0
20241118,173800,261896760,5210,5210,5210,5210,0
20241118,173700,261896760,5210,5210,5210,5210,0
20241118,173600,261896760,5210,5210,5210,5210,0
20241118,173500,261896760,5210,5210,5210,5210,0
20241118,173400,261896760,5210,5210,5210,5210,0
20241118,173300,261896760,5210,5210,5210,5210,0
20241118,173200,261896760,5210,5210,5210,5210,0
20241118,173100,261896760,5210,5210,5210,5210,0
20241118,173000,261896760,5210,5210,5210,5210,0
20241118,172900,261896760,5210,5210,5210,5210,0
20241118,172800,261896760,5210,5210,5210,5210,0
20241118,172700,261896760,5210,5210,5210,5210,0
20241118,172600,261896760,5210,5210,5210,5210,0
20241118,172500,261896760,5210,5210,5210,5210,0
20241118,172400,261896760,5210,5210,5210,5210,0
20241118,172300,261896760,5210,5210,5210,5210,0
20241118,172200,261896760,5210,5210,5210,5210,1301
20241118,172100,261896760,5210,5210,5210,5210,0
20241118,172000,261896760,5210,5210,5210,5210,0
20241118,171900,261896760,5210,5210,5210,5210,0
20241118,171800,261896760,5210,5210,5210,5210,0
20241118,171700,261896760,5210,5210,5210,5210,0
20241118,171600,261896760,5210,5210,5210,5210,0
20241118,171500,261896760,5210,5210,5210,5210,0
20241118,171400,261896760,5210,5210,5210,5210,0
20241118,171300,261896760,5210,5210,5210,5210,0
20241118,171200,261896760,5210,5210,5210,5210,0
20241118,171100,261896760,5210,5210,5210,5210,0
20241118,171000,261896760,5210,5210,5210,5210,0
20241118,170900,261896760,5210,5210,5210,5210,0
20241118,170800,261896760,5210,5210,5210,5210,0
20241118,170700,261896760,5210,5210,5210,5210,0
20241118,170600,261896760,5210,5210,5210,5210,0
20241118,170500,261896760,5210,5210,5210,5210,0
20241118,170400,261896760,5210,5210,5210,5210,0
20241118,170300,261896760,5210,5210,5210,5210,0
20241118,170200,261896760,5210,5210,5210,5210,0
20241118,170100,261896760,5210,5210,5210,5210,0
20241118,170000,261896760,5210,5210,5210,5210,0
20241118,165900,261896760,5210,5210,5210,5210,0
20241118,165800,261896760,5210,5210,5210,5210,0
20241118,165700,261896760,5210,5210,5210,5210,0
20241118,165600,261896760,5210,5210,5210,5210,0
20241118,165500,261896760,5210,5210,5210,5210,0
20241118,165400,261896760,5210,5210,5210,5210,0
20241118,165300,261896760,5210,5210,5210,5210,0
20241118,165200,261896760,5210,5210,5210,5210,1301
20241118,165100,261896760,5210,5210,5210,5210,0
20241118,165000,261896760,5210,5210,5210,5210,0
20241118,164900,261896760,5210,5210,5210,5210,0
20241118,164800,261896760,5210,5210,5210,5210,0
20241118,164700,261896760,5210,5210,5210,5210,0
20241118,164600,261896760,5210,5210,5210,5210,0
20241118,164500,261896760,5210,5210,5210,5210,0
20241118,164400,261896760,5210,5210,5210,5210,0
20241118,164300,261896760,5210,5210,5210,5210,0
20241118,164200,261896760,5210,5210,5210,5210,0
20241118,164100,261896760,5210,5210,5210,5210,0
20241118,164000,261896760,5210,5210,5210,5210,0
20241118,163900,261896760,5210,5210,5210,5210,0
20241118,163800,261896760,5210,5210,5210,5210,0
20241118,163700,261896760,5210,5210,5210,5210,0
20241118,163600,261896760,5210,5210,5210,5210,0
20241118,163500,261896760,5210,5210,5210,5210,0
20241118,163400,261896760,5210,5210,5210,5210,0
20241118,163300,261896760,5210,5210,5210,5210,0
20241118,163200,261896760,5210,5210,5210,5210,0
20241118,163100,261896760,5210,5210,5210,5210,0
20241118,163000,261896760,5210,5210,5210,5210,0
20241118,162900,261896760,5210,5210,5210,5210,0
20241118,162800,261896760,5210,5210,5210,5210,0
20241118,162700,261896760,5210,5210,5210,5210,0
20241118,162600,261896760,5210,5210,5210,5210,0
20241118,162500,261896760,5210,5210,5210,5210,0
20241118,162400,261896760,5210,5210,5210,5210,0
20241118,162300,261896760,5210,5210,5210,5210,0
20241118,162200,261896760,5210,5210,5210,5210,1301
20241118,162100,261896760,5210,5210,5210,5210,0
20241118,162000,261896760,5210,5210,5210,5210,0
20241118,161900,261896760,5210,5210,5210,5210,0
20241118,161800,261896760,5210,5210,5210,5210,0
20241118,161700,261896760,5210,5210,5210,5210,0
20241118,161600,261896760,5210,5210,5210,5210,0
20241118,161500,261896760,5210,5210,5210,5210,0
20241118,161400,261896760,5210,5210,5210,5210,0
20241118,161300,261896760,5210,5210,5210,5210,0
20241118,161200,261896760,5210,5210,5210,5210,0
20241118,161100,261896760,5210,5210,5210,5210,0
20241118,161000,261896760,5210,5210,5210,5210,0
20241118,160900,261896760,5210,5210,5210,5210,0
20241118,160800,261896760,5210,5210,5210,5210,0
20241118,160700,261896760,5210,5210,5210,5210,0
20241118,160600,261896760,5210,5210,5210,5210,0
20241118,160500,261896760,5210,5210,5210,5210,0
20241118,160400,261896760,5210,5210,5210,5210,0
20241118,160300,261896760,5210,5210,5210,5210,0
20241118,160200,261896760,5210,5210,5210,5210,0
20241118,160100,261896760,5210,5210,5210,5210,0
20241118,160000,261896760,5210,5210,5210,5210,0
20241118,155900,261896760,5210,5210,5210,5210,0
20241118,155800,261896760,5210,5210,5210,5210,0
20241118,155700,261896760,5210,5210,5210,5210,0
20241118,155600,261896760,5210,5210,5210,5210,0
20241118,155500,261896760,5210,5210,5210,5210,0
20241118,155400,261896760,5210,5210,5210,5210,0
20241118,155300,261896760,5210,5210,5210,5210,0
20241118,155200,261896760,5210,5210,5210,5210,1301
20241118,155100,261896760,5210,5210,5210,5210,0
20241118,155000,261896760,5210,5210,5210,5210,0
20241118,154900,261896760,5210,5210,5210,5210,0
20241118,154800,261896760,5210,5210,5210,5210,0
20241118,154700,261896760,5210,5210,5210,5210,0
20241118,154600,261896760,5210,5210,5210,5210,0
20241118,154500,261896760,5210,5210,5210,5210,0
20241118,154400,261896760,5210,5210,5210,5210,0
20241118,154300,261896760,5210,5210,5210,5210,0
20241118,154200,261896760,5210,5210,5210,5210,0
20241118,154100,261896760,5210,5210,5210,5210,0
20241118,154000,261896760,5210,5210,5210,5210,0
20241118,153900,261896760,5210,5210,5210,5210,0
20241118,153800,261896760,5210,5210,5210,5210,0
20241118,153700,261896760,5210,5210,5210,5210,0
20241118,153600,261896760,5210,5210,5210,5210,0
20241118,153500,261896760,5210,5210,5210,5210,0
20241118,153400,261896760,5210,5210,5210,5210,0
20241118,153300,261896760,5210,5210,5210,5210,0
20241118,153200,261896760,5210,5210,5210,5210,0
20241118,153100,261896760,5210,5210,5210,5210,0
20241118,153000,261896760,5210,5210,5210,5210,1301
20241118,152900,255118550,5240,5240,5240,5240,0
20241118,152800,255118550,5240,5240,5240,5240,0
20241118,152700,255118550,5240,5240,5240,5240,0
20241118,152600,255118550,5240,5240,5240,5240,0
20241118,152500,255118550,5240,5240,5240,5240,0
20241118,152400,255118550,5240,5240,5240,5240,0
20241118,152300,255118550,5240,5240,5240,5240,0
20241118,152200,255118550,5240,5240,5240,5240,0
20241118,152100,255118550,5240,5240,5240,5240,0
20241118,152000,255118550,5240,5240,5240,5240,0
20241118,151900,255118550,5240,5250,5250,5220,2089
20241118,151800,244161830,5250,5250,5250,5250,55
20241118,151700,243873080,5250,5250,5250,5250,0
20241118,151600,243873080,5250,5260,5260,5250,16
20241118,151500,243789060,5260,5260,5260,5260,19
20241118,151400,243689120,5250,5250,5250,5250,0
20241118,151300,243689120,5250,5260,5260,5250,40
20241118,151200,243478890,5260,5260,5260,5260,2
20241118,151100,243468370,5260,5260,5260,5260,19
20241118,151000,243368430,5260,5260,5260,5260,18
20241118,150900,243273750,5260,5260,5260,5260,0
20241118,150800,243273750,5260,5260,5260,5260,20
20241118,150700,243168550,5260,5280,5280,5260,1285
20241118,150600,236409430,5300,5300,5300,5300,19
20241118,150500,236308730,5300,5300,5300,5300,18
20241118,150400,236213330,5300,5300,5300,5300,0
20241118,150300,236213330,5300,5300,5300,5300,18
20241118,150200,236117930,5300,5300,5300,5300,0
20241118,150100,236117930,5300,5300,5300,5300,19
20241118,150000,236017230,5300,5300,5300,5300,18
20241118,145900,235921830,5280,5290,5290,5280,59
20241118,145800,235609760,5290,5290,5290,5290,18
20241118,145700,235514540,5290,5290,5290,5290,0
20241118,145600,235514540,5290,5290,5290,5290,80
20241118,145500,235091340,5290,5290,5290,5290,18
20241118,145400,234996120,5290,5290,5290,5290,0
20241118,145300,234996120,5290,5280,5290,5280,64
20241118,145200,234658020,5280,5280,5280,5280,0
20241118,145100,234658020,5280,5280,5280,5280,19
20241118,145000,234557700,5280,5280,5280,5280,18
20241118,144900,234462660,5280,5280,5280,5280,60
20241118,144800,234145860,5280,5280,5280,5280,65
20241118,144700,233802660,5280,5280,5280,5280,18
20241118,144600,233707620,5280,5280,5280,5280,66
20241118,144500,233359140,5280,5280,5280,5280,18
20241118,144400,233264100,5280,5280,5280,5280,0
20241118,144300,233264100,5280,5280,5280,5280,19
20241118,144200,233163780,5270,5270,5270,5270,54
20241118,144100,232879200,5250,5250,5250,5250,0
20241118,144000,232879200,5250,5270,5270,5250,500
20241118,143900,230251980,5270,5270,5270,5270,51
20241118,143800,229983210,5270,5270,5270,5270,19
20241118,143700,229883080,5270,5270,5270,5270,0
20241118,143600,229883080,5270,5270,5270,5270,79
20241118,143500,229466750,5270,5260,5270,5260,34
20241118,143400,229287730,5270,5270,5270,5270,0
20241118,143300,229287730,5270,5270,5270,5270,19
20241118,143200,229187600,5270,5270,5270,5270,47
20241118,143100,228939910,5270,5270,5270,5270,435
20241118,143000,226647460,5290,5290,5290,5290,79
20241118,142900,226229550,5290,5290,5290,5290,0
20241118,142800,226229550,5290,5300,5300,5290,39
20241118,142700,226023050,5290,5290,5290,5290,0
20241118,142600,226023050,5290,5290,5290,5290,0
20241118,142500,226023050,5290,5280,5290,5280,66
20241118,142400,225674090,5300,5300,5300,5300,0
20241118,142300,225674090,5300,5300,5300,5290,22
20241118,142200,225557500,5300,5300,5300,5300,247
20241118,142100,224248400,5280,5290,5290,5280,85
20241118,142000,223798930,5290,5290,5290,5290,0
20241118,141900,223798930,5290,5290,5290,5290,0
20241118,141800,223798930,5290,5290,5290,5290,92
20241118,141700,223312250,5280,5280,5280,5280,0
20241118,141600,223312250,5280,5280,5280,5280,0
20241118,141500,223312250,5280,5290,5290,5280,32
20241118,141400,223142980,5290,5290,5290,5290,0
20241118,141300,223142980,5290,5290,5290,5290,18
20241118,141200,223047760,5290,5290,5290,5290,52
20241118,141100,222772680,5290,5290,5290,5290,29
20241118,141000,222619270,5290,5290,5290,5290,19
20241118,140900,222518760,5290,5290,5290,5290,59
20241118,140800,222206650,5290,5290,5290,5290,18
20241118,140700,222111430,5290,5290,5290,5290,0
20241118,140600,222111430,5290,5290,5290,5290,18
20241118,140500,222016210,5290,5290,5290,5290,68
20241118,140400,221656490,5280,5280,5280,5280,0
20241118,140300,221656490,5280,5280,5280,5280,26
20241118,140200,221519210,5280,5280,5280,5280,65
20241118,140100,221176010,5280,5280,5280,5280,18
20241118,140000,221080970,5260,5270,5270,5260,8
20241118,135900,221038840,5270,5270,5270,5270,7
20241118,135800,221001950,5280,5260,5280,5260,58
20241118,135700,220695920,5270,5270,5270,5270,25
20241118,135600,220564170,5280,5270,5280,5270,26
20241118,135500,220426960,5280,5270,5280,5270,69
20241118,135400,220062750,5270,5270,5270,5270,10
20241118,135300,220010050,5270,5270,5270,5270,14
20241118,135200,219936270,5280,5280,5280,5280,50
20241118,135100,219672270,5280,5270,5280,5270,26
20241118,135000,219535060,5270,5260,5270,5260,15
20241118,134900,219456090,5260,5260,5260,5260,100
20241118,134800,218930090,5280,5270,5280,5270,76
20241118,134700,218528880,5260,5280,5280,5260,125
20241118,134600,217871010,5280,5280,5280,5270,199
20241118,134500,216822190,5280,5290,5290,5280,67
20241118,134400,216467930,5280,5280,5280,5280,12
20241118,134300,216404570,5280,5270,5280,5270,14
20241118,134200,216330720,5290,5290,5290,5290,75
20241118,134100,215933970,5280,5280,5280,5280,15
20241118,134000,215854770,5290,5280,5290,5280,63
20241118,133900,215521570,5290,5290,5290,5290,0
20241118,133800,215521570,5290,5290,5290,5290,18
20241118,133700,215426350,5270,5300,5300,5270,33
20241118,133600,215251750,5290,5290,5290,5290,46
20241118,133500,215008410,5290,5290,5300,5290,32
20241118,133400,214838950,5280,5280,5280,5280,12
20241118,133300,214775590,5290,5290,5290,5290,2
20241118,133200,214765010,5290,5300,5300,5290,70
20241118,133100,214394530,5290,5280,5290,5280,15
20241118,133000,214315250,5290,5290,5290,5280,80
20241118,132900,213892120,5280,5290,5290,5270,1007
20241118,132800,208573790,5290,5290,5300,5290,93
20241118,132700,208081030,5290,5300,5300,5290,25
20241118,132600,207948600,5290,5290,5290,5290,7
20241118,132500,207911570,5290,5300,5300,5290,25
20241118,132400,207779140,5300,5290,5300,5290,63
20241118,132300,207445380,5300,5290,5300,5290,26
20241118,132200,207307650,5290,5300,5300,5290,25
20241118,132100,207175220,5290,5290,5300,5290,79
20241118,132000,206756670,5300,5290,5300,5290,25
20241118,131900,206624240,5290,5290,5290,5290,7
20241118,131800,206587210,5290,5290,5300,5290,97
20241118,131700,206073250,5290,5300,5300,5290,25
20241118,131600,205940820,5290,5290,5290,5290,7
20241118,131500,205903790,5290,5290,5300,5290,32
20241118,131400,205734330,5300,5290,5300,5290,65
20241118,131300,205389900,5300,5290,5300,5290,26
20241118,131200,205252170,5290,5300,5300,5290,26
20241118,131100,205114450,5290,5290,5300,5290,66
20241118,131000,204764810,5290,5300,5300,5290,125
20241118,130900,204102380,5290,5290,5290,5290,7
20241118,130800,204065350,5290,5300,5300,5290,89
20241118,130700,203593790,5290,5300,5300,5290,25
20241118,130600,203461360,5290,5290,5290,5290,7
20241118,130500,203424330,5290,5290,5300,5290,33
20241118,130400,203249570,5300,5290,5300,5290,59
20241118,130300,202936940,5300,5290,5300,5290,26
20241118,130200,202799220,5290,5300,5300,5290,37
20241118,130100,202603310,5300,5300,5300,5300,60
20241118,130000,202285310,5300,5300,5300,5300,19
20241118,125900,202184610,5300,5300,5300,5300,0
20241118,125800,202184610,5300,5300,5300,5300,18
20241118,125700,202089210,5300,5290,5300,5290,83
20241118,125600,201649470,5300,5300,5300,5300,8
20241118,125500,201607070,5300,5300,5300,5300,19
20241118,125400,201506370,5300,5300,5300,5300,64
20241118,125300,201167170,5300,5290,5300,5290,152
20241118,125200,200362640,5300,5300,5300,5300,18
20241118,125100,200267240,5300,5300,5300,5290,63
20241118,125000,199933510,5300,5300,5300,5300,24
20241118,124900,199806310,5290,5290,5290,5290,25
20241118,124800,199674060,5300,5300,5300,5300,18
20241118,124700,199578660,5300,5300,5300,5300,72
20241118,124600,199197060,5300,5300,5300,5300,7
20241118,124500,199159960,5300,5290,5300,5290,36
20241118,124400,198969330,5300,5300,5300,5300,54
20241118,124300,198683130,5300,5300,5300,5300,46
20241118,124200,198439330,5310,5320,5320,5310,21
20241118,124100,198327630,5320,5320,5320,5320,0
20241118,124000,198327630,5320,5320,5320,5320,106
20241118,123900,197763710,5320,5320,5320,5320,0
20241118,123800,197763710,5320,5310,5320,5310,35
20241118,123700,197577680,5320,5320,5320,5320,48
20241118,123600,197322320,5320,5320,5320,5320,32
20241118,123500,197152080,5320,5320,5320,5320,18
20241118,123400,197056320,5320,5320,5320,5320,61
20241118,123300,196731800,5310,5310,5310,5310,0
20241118,123200,196731800,5310,5320,5320,5310,131
20241118,123100,196036000,5320,5320,5320,5320,0
20241118,123000,196036000,5320,5320,5320,5320,91
20241118,122900,195551880,5310,5310,5310,5310,0
20241118,122800,195551880,5310,5310,5310,5310,0
20241118,122700,195551880,5310,5320,5320,5310,76
20241118,122600,195147750,5310,5310,5310,5310,0
20241118,122500,195147750,5310,5320,5320,5310,77
20241118,122400,194738700,5310,5310,5310,5310,0
20241118,122300,194738700,5310,5310,5310,5310,18
20241118,122200,194643120,5310,5310,5310,5310,19
20241118,122100,194542230,5310,5310,5310,5310,0
20241118,122000,194542230,5310,5310,5310,5310,78
20241118,121900,194128050,5310,5310,5310,5310,28
20241118,121800,193979370,5320,5320,5320,5320,18
20241118,121700,193883610,5320,5320,5320,5320,67
20241118,121600,193527170,5320,5320,5320,5320,0
20241118,121500,193527170,5320,5320,5320,5320,18
20241118,121400,193431410,5310,5310,5310,5310,0
20241118,121300,193431410,5310,5310,5310,5310,59
20241118,121200,193118120,5310,5320,5320,5310,68
20241118,121100,192756860,5320,5320,5320,5320,0
20241118,121000,192756860,5320,5320,5320,5320,18
20241118,120900,192661100,5320,5320,5320,5320,62
20241118,120800,192331260,5320,5320,5320,5320,0
20241118,120700,192331260,5320,5310,5320,5310,35
20241118,120600,192145230,5320,5320,5320,5320,1
20241118,120500,192139910,5330,5330,5330,5330,18
20241118,120400,192043970,5330,5330,5330,5330,19
20241118,120300,191942700,5320,5320,5320,5320,48
20241118,120200,191687340,5320,5320,5320,5320,18
20241118,120100,191591580,5320,5320,5320,5320,0
20241118,120000,191591580,5320,5320,5320,5310,92
20241118,115900,191102320,5320,5320,5320,5320,0
20241118,115800,191102320,5320,5320,5320,5320,39
20241118,115700,190894840,5320,5320,5320,5320,0
20241118,115600,190894840,5320,5320,5320,5320,53
20241118,115500,190612880,5320,5320,5320,5320,18
20241118,115400,190517120,5310,5320,5320,5310,45
20241118,115300,190277980,5310,5310,5310,5310,17
20241118,115200,190187710,5310,5320,5320,5310,21
20241118,115100,190076020,5320,5320,5320,5320,0
20241118,115000,190076020,5320,5320,5320,5320,63
20241118,114900,189740860,5320,5320,5320,5320,18
20241118,114800,189645100,5320,5320,5320,5320,0
20241118,114700,189645100,5320,5320,5320,5320,18
20241118,114600,189549340,5320,5310,5320,5310,74
20241118,114500,189155830,5320,5320,5320,5320,0
20241118,114400,189155830,5320,5310,5320,5310,173
20241118,114300,188237020,5320,5320,5320,5320,51
20241118,114200,187965700,5320,5320,5320,5320,18
20241118,114100,187869940,5320,5320,5320,5320,0
20241118,114000,187869940,5320,5320,5320,5320,19
20241118,113900,187768860,5320,5320,5320,5320,76
20241118,113800,187364540,5320,5320,5320,5320,0
20241118,113700,187364540,5320,5310,5320,5310,34
20241118,113600,187183820,5310,5310,5310,5310,2
20241118,113500,187173200,5320,5320,5320,5320,19
20241118,113400,187072120,5320,5320,5320,5320,68
20241118,113300,186710360,5320,5320,5320,5320,55
20241118,113200,186417760,5320,5320,5320,5320,18
20241118,113100,186322000,5320,5320,5320,5320,0
20241118,113000,186322000,5320,5310,5320,5310,35
20241118,112900,186135960,5320,5320,5320,5320,53
20241118,112800,185854000,5320,5320,5320,5320,3
20241118,112700,185838040,5330,5330,5330,5330,18
20241118,112600,185742100,5330,5330,5330,5330,56
20241118,112500,185443620,5330,5330,5330,5330,19
20241118,112400,185342350,5330,5330,5330,5330,43
20241118,112300,185113160,5320,5320,5320,5320,18
20241118,112200,185017400,5330,5330,5330,5330,72
20241118,112100,184633640,5330,5330,5330,5330,0
20241118,112000,184633640,5330,5330,5330,5330,18
20241118,111900,184537700,5330,5320,5330,5320,70
20241118,111800,184164760,5320,5320,5320,5320,0
20241118,111700,184164760,5320,5320,5320,5320,122
20241118,111600,183515720,5330,5330,5330,5330,54
20241118,111500,183227900,5330,5330,5330,5330,18
20241118,111400,183131960,5330,5330,5330,5330,18
20241118,111300,183036020,5330,5330,5330,5330,0
20241118,111200,183036020,5330,5330,5330,5330,74
20241118,111100,182641600,5330,5330,5330,5330,0
20241118,111000,182641600,5330,5330,5330,5330,18
20241118,110900,182545660,5330,5330,5330,5330,71
20241118,110800,182167230,5330,5330,5330,5330,0
20241118,110700,182167230,5330,5330,5330,5330,19
20241118,110600,182065960,5330,5330,5330,5330,57
20241118,110500,181762150,5330,5330,5330,5330,18
20241118,110400,181666210,5330,5330,5330,5330,18
20241118,110300,181570270,5330,5330,5330,5330,165
20241118,110200,180690820,5330,5330,5330,5330,22
20241118,110100,180573560,5330,5330,5330,5330,0
20241118,110000,180573560,5330,5330,5330,5330,18
20241118,105900,180477620,5330,5330,5330,5330,77
20241118,105800,180067210,5330,5330,5330,5330,0
20241118,105700,180067210,5330,5330,5330,5330,18
20241118,105600,179971270,5330,5330,5330,5330,1
20241118,105500,179965940,5330,5330,5330,5330,69
20241118,105400,179598170,5330,5330,5330,5330,19
20241118,105300,179496900,5330,5330,5330,5330,0
20241118,105200,179496900,5330,5330,5330,5330,79
20241118,105100,179075830,5330,5330,5330,5330,0
20241118,105000,179075830,5330,5330,5330,5330,18
20241118,104900,178979890,5330,5330,5330,5330,66
20241118,104800,178628110,5330,5330,5340,5330,197
20241118,104700,177578040,5330,5330,5330,5330,0
20241118,104600,177578040,5330,5330,5330,5330,400
20241118,104500,175446040,5330,5330,5330,5330,61
20241118,104400,175120910,5330,5330,5330,5330,0
20241118,104300,175120910,5330,5330,5330,5330,0
20241118,104200,175120910,5330,5330,5330,5330,47
20241118,104100,174870400,5330,5330,5330,5330,0
20241118,104000,174870400,5330,5330,5330,5330,0
20241118,103900,174870400,5330,5330,5330,5330,1
20241118,103800,174865070,5320,5320,5320,5320,63
20241118,103700,174529910,5320,5320,5320,5320,0
20241118,103600,174529910,5320,5320,5320,5320,0
20241118,103500,174529910,5320,5320,5320,5320,45
20241118,103400,174290510,5310,5310,5310,5310,0
20241118,103300,174290510,5310,5310,5310,5310,0
20241118,103200,174290510,5310,5310,5310,5310,205
20241118,103100,173201960,5300,5300,5300,5300,6
20241118,103000,173170160,5310,5310,5310,5310,0
20241118,102900,173170160,5310,5300,5310,5300,37
20241118,102800,172973710,5310,5310,5310,5310,85
20241118,102700,172522360,5310,5310,5310,5310,257
20241118,102600,171157690,5310,5310,5310,5310,0
20241118,102500,171157690,5310,5310,5310,5310,63
20241118,102400,170823160,5300,5300,5300,5300,0
20241118,102300,170823160,5300,5320,5320,5300,2501
20241118,102200,157567710,5320,5320,5320,5320,18
20241118,102100,157471950,5320,5320,5320,5320,65
20241118,102000,157126150,5320,5320,5320,5320,50
20241118,101900,156860150,5320,5320,5320,5320,48
20241118,101800,156604790,5320,5320,5320,5320,64
20241118,101700,156264310,5320,5320,5320,5320,18
20241118,101600,156168550,5320,5320,5320,5320,19
20241118,101500,156067470,5320,5320,5320,5320,44
20241118,101400,155833390,5320,5320,5320,5320,18
20241118,101300,155737630,5310,5310,5310,5310,0
20241118,101200,155737630,5310,5310,5310,5310,5
20241118,101100,155711080,5310,5310,5310,5310,83
20241118,101000,155270350,5300,5300,5300,5300,0
20241118,100900,155270350,5300,5300,5300,5300,0
20241118,100800,155270350,5300,5300,5300,5300,253
20241118,100700,153929450,5290,5290,5290,5290,301
20241118,100600,152337160,5270,5290,5290,5270,1901
20241118,100500,142282560,5290,5280,5290,5260,5421
20241118,100400,113687680,5280,5260,5280,5260,557
20241118,100300,110757840,5280,5280,5280,5280,1835
20241118,100200,101069040,5290,5290,5290,5290,539
20241118,100100,98217730,5300,5300,5300,5300,70
20241118,100000,97846730,5310,5310,5310,5310,0
20241118,095900,97846730,5310,5310,5320,5310,2778
20241118,095800,83095520,5310,5310,5310,5300,3176
20241118,095700,66260790,5320,5320,5320,5320,19
20241118,095600,66159710,5320,5320,5320,5320,45
20241118,095500,65920310,5320,5320,5320,5320,19
20241118,095400,65819230,5330,5330,5330,5330,75
20241118,095300,65419480,5330,5340,5340,5330,1073
20241118,095200,59690390,5340,5340,5340,5340,55
20241118,095100,59396690,5340,5320,5340,5320,1842
20241118,095000,49576970,5320,5300,5320,5300,121
20241118,094900,48933330,5310,5300,5310,5300,1663
20241118,094800,40118430,5290,5280,5290,5280,1847
20241118,094700,30351940,5280,5280,5280,5280,19
20241118,094600,30251620,5280,5280,5280,5280,18
20241118,094500,30156580,5270,5270,5270,5270,0
20241118,094400,30156580,5270,5270,5270,5270,218
20241118,094300,29007720,5270,5270,5270,5270,0
20241118,094200,29007720,5270,5270,5270,5270,0
20241118,094100,29007720,5270,5270,5270,5270,303
20241118,094000,27410910,5270,5270,5270,5270,0
20241118,093900,27410910,5270,5270,5270,5270,0
20241118,093800,27410910,5270,5270,5270,5270,500
20241118,093700,24775910,5270,5270,5270,5270,58
20241118,093600,24470250,5260,5260,5260,5260,16
20241118,093500,24386090,5270,5270,5270,5270,0
20241118,093400,24386090,5270,5270,5270,5270,50
20241118,093300,24122590,5270,5270,5270,5270,0
20241118,093200,24122590,5270,5270,5270,5270,0
20241118,093100,24122590,5270,5270,5270,5270,61
20241118,093000,23801120,5270,5270,5270,5270,0
20241118,092900,23801120,5270,5270,5270,5270,0
20241118,092800,23801120,5270,5270,5270,5270,0
20241118,092700,23801120,5270,5270,5270,5270,47
20241118,092600,23553430,5270,5260,5270,5260,28
20241118,092500,23406140,5250,5250,5250,5250,0
20241118,092400,23406140,5250,5250,5250,5250,0
20241118,092300,23406140,5250,5250,5250,5250,0
20241118,092200,23406140,5250,5270,5270,5250,61
20241118,092100,23085870,5260,5260,5260,5260,0
20241118,092000,23085870,5260,5260,5260,5260,670
20241118,091900,19561670,5260,5260,5260,5260,0
20241118,091800,19561670,5260,5260,5260,5260,52
20241118,091700,19288150,5260,5260,5260,5260,0
20241118,091600,19288150,5260,5260,5260,5260,0
20241118,091500,19288150,5260,5260,5260,5260,0
20241118,091400,19288150,5260,5260,5260,5260,0
20241118,091300,19288150,5260,5250,5260,5250,114
20241118,091200,18689180,5240,5220,5250,5220,542
20241118,091100,15851810,5250,5250,5250,5250,1
20241118,091000,15846560,5250,5240,5250,5240,574
20241118,090900,12837880,5210,5220,5220,5200,623
20241118,090800,9591360,5210,5210,5210,5210,0
20241118,090700,9591360,5210,5230,5230,5210,700
20241118,090600,5939400,5210,5210,5210,5210,0
20241118,090500,5939400,5210,5210,5210,5210,0
20241118,090400,5939400,5210,5210,5210,5210,0
20241118,090300,5939400,5210,5210,5210,5210,0
20241118,090200,5939400,5210,5210,5210,5210,0
20241118,090100,5939400,5210,5210,5210,5210,1137
20241118,090000,15630,5210,5210,5210,5210,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 195200 261896760 5210 5210 5210 5210 1301
3 20241118 195100 261896760 5210 5210 5210 5210 0
4 20241118 195000 261896760 5210 5210 5210 5210 0
5 20241118 194900 261896760 5210 5210 5210 5210 0
6 20241118 194800 261896760 5210 5210 5210 5210 0
7 20241118 194700 261896760 5210 5210 5210 5210 0
8 20241118 194600 261896760 5210 5210 5210 5210 0
9 20241118 194500 261896760 5210 5210 5210 5210 0
10 20241118 194400 261896760 5210 5210 5210 5210 0
11 20241118 194300 261896760 5210 5210 5210 5210 0
12 20241118 194200 261896760 5210 5210 5210 5210 0
13 20241118 194100 261896760 5210 5210 5210 5210 0
14 20241118 194000 261896760 5210 5210 5210 5210 0
15 20241118 193900 261896760 5210 5210 5210 5210 0
16 20241118 193800 261896760 5210 5210 5210 5210 0
17 20241118 193700 261896760 5210 5210 5210 5210 0
18 20241118 193600 261896760 5210 5210 5210 5210 0
19 20241118 193500 261896760 5210 5210 5210 5210 0
20 20241118 193400 261896760 5210 5210 5210 5210 0
21 20241118 193300 261896760 5210 5210 5210 5210 0
22 20241118 193200 261896760 5210 5210 5210 5210 0
23 20241118 193100 261896760 5210 5210 5210 5210 0
24 20241118 193000 261896760 5210 5210 5210 5210 0
25 20241118 192900 261896760 5210 5210 5210 5210 0
26 20241118 192800 261896760 5210 5210 5210 5210 0
27 20241118 192700 261896760 5210 5210 5210 5210 0
28 20241118 192600 261896760 5210 5210 5210 5210 0
29 20241118 192500 261896760 5210 5210 5210 5210 0
30 20241118 192400 261896760 5210 5210 5210 5210 0
31 20241118 192300 261896760 5210 5210 5210 5210 0
32 20241118 192200 261896760 5210 5210 5210 5210 1301
33 20241118 192100 261896760 5210 5210 5210 5210 0
34 20241118 192000 261896760 5210 5210 5210 5210 0
35 20241118 191900 261896760 5210 5210 5210 5210 0
36 20241118 191800 261896760 5210 5210 5210 5210 0
37 20241118 191700 261896760 5210 5210 5210 5210 0
38 20241118 191600 261896760 5210 5210 5210 5210 0
39 20241118 191500 261896760 5210 5210 5210 5210 0
40 20241118 191400 261896760 5210 5210 5210 5210 0
41 20241118 191300 261896760 5210 5210 5210 5210 0
42 20241118 191200 261896760 5210 5210 5210 5210 0
43 20241118 191100 261896760 5210 5210 5210 5210 0
44 20241118 191000 261896760 5210 5210 5210 5210 0
45 20241118 190900 261896760 5210 5210 5210 5210 0
46 20241118 190800 261896760 5210 5210 5210 5210 0
47 20241118 190700 261896760 5210 5210 5210 5210 0
48 20241118 190600 261896760 5210 5210 5210 5210 0
49 20241118 190500 261896760 5210 5210 5210 5210 0
50 20241118 190400 261896760 5210 5210 5210 5210 0
51 20241118 190300 261896760 5210 5210 5210 5210 0
52 20241118 190200 261896760 5210 5210 5210 5210 0
53 20241118 190100 261896760 5210 5210 5210 5210 0
54 20241118 190000 261896760 5210 5210 5210 5210 0
55 20241118 185900 261896760 5210 5210 5210 5210 0
56 20241118 185800 261896760 5210 5210 5210 5210 0
57 20241118 185700 261896760 5210 5210 5210 5210 0
58 20241118 185600 261896760 5210 5210 5210 5210 0
59 20241118 185500 261896760 5210 5210 5210 5210 0
60 20241118 185400 261896760 5210 5210 5210 5210 0
61 20241118 185300 261896760 5210 5210 5210 5210 0
62 20241118 185200 261896760 5210 5210 5210 5210 1301
63 20241118 185100 261896760 5210 5210 5210 5210 0
64 20241118 185000 261896760 5210 5210 5210 5210 0
65 20241118 184900 261896760 5210 5210 5210 5210 0
66 20241118 184800 261896760 5210 5210 5210 5210 0
67 20241118 184700 261896760 5210 5210 5210 5210 0
68 20241118 184600 261896760 5210 5210 5210 5210 0
69 20241118 184500 261896760 5210 5210 5210 5210 0
70 20241118 184400 261896760 5210 5210 5210 5210 0
71 20241118 184300 261896760 5210 5210 5210 5210 0
72 20241118 184200 261896760 5210 5210 5210 5210 0
73 20241118 184100 261896760 5210 5210 5210 5210 0
74 20241118 184000 261896760 5210 5210 5210 5210 0
75 20241118 183900 261896760 5210 5210 5210 5210 0
76 20241118 183800 261896760 5210 5210 5210 5210 0
77 20241118 183700 261896760 5210 5210 5210 5210 0
78 20241118 183600 261896760 5210 5210 5210 5210 0
79 20241118 183500 261896760 5210 5210 5210 5210 0
80 20241118 183400 261896760 5210 5210 5210 5210 0
81 20241118 183300 261896760 5210 5210 5210 5210 0
82 20241118 183200 261896760 5210 5210 5210 5210 0
83 20241118 183100 261896760 5210 5210 5210 5210 0
84 20241118 183000 261896760 5210 5210 5210 5210 0
85 20241118 182900 261896760 5210 5210 5210 5210 0
86 20241118 182800 261896760 5210 5210 5210 5210 0
87 20241118 182700 261896760 5210 5210 5210 5210 0
88 20241118 182600 261896760 5210 5210 5210 5210 0
89 20241118 182500 261896760 5210 5210 5210 5210 0
90 20241118 182400 261896760 5210 5210 5210 5210 0
91 20241118 182300 261896760 5210 5210 5210 5210 0
92 20241118 182200 261896760 5210 5210 5210 5210 1301
93 20241118 182100 261896760 5210 5210 5210 5210 0
94 20241118 182000 261896760 5210 5210 5210 5210 0
95 20241118 181900 261896760 5210 5210 5210 5210 0
96 20241118 181800 261896760 5210 5210 5210 5210 0
97 20241118 181700 261896760 5210 5210 5210 5210 0
98 20241118 181600 261896760 5210 5210 5210 5210 0
99 20241118 181500 261896760 5210 5210 5210 5210 0
100 20241118 181400 261896760 5210 5210 5210 5210 0
101 20241118 181300 261896760 5210 5210 5210 5210 0
102 20241118 181200 261896760 5210 5210 5210 5210 0
103 20241118 181100 261896760 5210 5210 5210 5210 0
104 20241118 181000 261896760 5210 5210 5210 5210 0
105 20241118 180900 261896760 5210 5210 5210 5210 0
106 20241118 180800 261896760 5210 5210 5210 5210 0
107 20241118 180700 261896760 5210 5210 5210 5210 0
108 20241118 180600 261896760 5210 5210 5210 5210 0
109 20241118 180500 261896760 5210 5210 5210 5210 0
110 20241118 180400 261896760 5210 5210 5210 5210 0
111 20241118 180300 261896760 5210 5210 5210 5210 0
112 20241118 180200 261896760 5210 5210 5210 5210 0
113 20241118 180100 261896760 5210 5210 5210 5210 0
114 20241118 180000 261896760 5210 5210 5210 5210 0
115 20241118 175900 261896760 5210 5210 5210 5210 0
116 20241118 175800 261896760 5210 5210 5210 5210 0
117 20241118 175700 261896760 5210 5210 5210 5210 0
118 20241118 175600 261896760 5210 5210 5210 5210 0
119 20241118 175500 261896760 5210 5210 5210 5210 0
120 20241118 175400 261896760 5210 5210 5210 5210 0
121 20241118 175300 261896760 5210 5210 5210 5210 0
122 20241118 175200 261896760 5210 5210 5210 5210 1301
123 20241118 175100 261896760 5210 5210 5210 5210 0
124 20241118 175000 261896760 5210 5210 5210 5210 0
125 20241118 174900 261896760 5210 5210 5210 5210 0
126 20241118 174800 261896760 5210 5210 5210 5210 0
127 20241118 174700 261896760 5210 5210 5210 5210 0
128 20241118 174600 261896760 5210 5210 5210 5210 0
129 20241118 174500 261896760 5210 5210 5210 5210 0
130 20241118 174400 261896760 5210 5210 5210 5210 0
131 20241118 174300 261896760 5210 5210 5210 5210 0
132 20241118 174200 261896760 5210 5210 5210 5210 0
133 20241118 174100 261896760 5210 5210 5210 5210 0
134 20241118 174000 261896760 5210 5210 5210 5210 0
135 20241118 173900 261896760 5210 5210 5210 5210 0
136 20241118 173800 261896760 5210 5210 5210 5210 0
137 20241118 173700 261896760 5210 5210 5210 5210 0
138 20241118 173600 261896760 5210 5210 5210 5210 0
139 20241118 173500 261896760 5210 5210 5210 5210 0
140 20241118 173400 261896760 5210 5210 5210 5210 0
141 20241118 173300 261896760 5210 5210 5210 5210 0
142 20241118 173200 261896760 5210 5210 5210 5210 0
143 20241118 173100 261896760 5210 5210 5210 5210 0
144 20241118 173000 261896760 5210 5210 5210 5210 0
145 20241118 172900 261896760 5210 5210 5210 5210 0
146 20241118 172800 261896760 5210 5210 5210 5210 0
147 20241118 172700 261896760 5210 5210 5210 5210 0
148 20241118 172600 261896760 5210 5210 5210 5210 0
149 20241118 172500 261896760 5210 5210 5210 5210 0
150 20241118 172400 261896760 5210 5210 5210 5210 0
151 20241118 172300 261896760 5210 5210 5210 5210 0
152 20241118 172200 261896760 5210 5210 5210 5210 1301
153 20241118 172100 261896760 5210 5210 5210 5210 0
154 20241118 172000 261896760 5210 5210 5210 5210 0
155 20241118 171900 261896760 5210 5210 5210 5210 0
156 20241118 171800 261896760 5210 5210 5210 5210 0
157 20241118 171700 261896760 5210 5210 5210 5210 0
158 20241118 171600 261896760 5210 5210 5210 5210 0
159 20241118 171500 261896760 5210 5210 5210 5210 0
160 20241118 171400 261896760 5210 5210 5210 5210 0
161 20241118 171300 261896760 5210 5210 5210 5210 0
162 20241118 171200 261896760 5210 5210 5210 5210 0
163 20241118 171100 261896760 5210 5210 5210 5210 0
164 20241118 171000 261896760 5210 5210 5210 5210 0
165 20241118 170900 261896760 5210 5210 5210 5210 0
166 20241118 170800 261896760 5210 5210 5210 5210 0
167 20241118 170700 261896760 5210 5210 5210 5210 0
168 20241118 170600 261896760 5210 5210 5210 5210 0
169 20241118 170500 261896760 5210 5210 5210 5210 0
170 20241118 170400 261896760 5210 5210 5210 5210 0
171 20241118 170300 261896760 5210 5210 5210 5210 0
172 20241118 170200 261896760 5210 5210 5210 5210 0
173 20241118 170100 261896760 5210 5210 5210 5210 0
174 20241118 170000 261896760 5210 5210 5210 5210 0
175 20241118 165900 261896760 5210 5210 5210 5210 0
176 20241118 165800 261896760 5210 5210 5210 5210 0
177 20241118 165700 261896760 5210 5210 5210 5210 0
178 20241118 165600 261896760 5210 5210 5210 5210 0
179 20241118 165500 261896760 5210 5210 5210 5210 0
180 20241118 165400 261896760 5210 5210 5210 5210 0
181 20241118 165300 261896760 5210 5210 5210 5210 0
182 20241118 165200 261896760 5210 5210 5210 5210 1301
183 20241118 165100 261896760 5210 5210 5210 5210 0
184 20241118 165000 261896760 5210 5210 5210 5210 0
185 20241118 164900 261896760 5210 5210 5210 5210 0
186 20241118 164800 261896760 5210 5210 5210 5210 0
187 20241118 164700 261896760 5210 5210 5210 5210 0
188 20241118 164600 261896760 5210 5210 5210 5210 0
189 20241118 164500 261896760 5210 5210 5210 5210 0
190 20241118 164400 261896760 5210 5210 5210 5210 0
191 20241118 164300 261896760 5210 5210 5210 5210 0
192 20241118 164200 261896760 5210 5210 5210 5210 0
193 20241118 164100 261896760 5210 5210 5210 5210 0
194 20241118 164000 261896760 5210 5210 5210 5210 0
195 20241118 163900 261896760 5210 5210 5210 5210 0
196 20241118 163800 261896760 5210 5210 5210 5210 0
197 20241118 163700 261896760 5210 5210 5210 5210 0
198 20241118 163600 261896760 5210 5210 5210 5210 0
199 20241118 163500 261896760 5210 5210 5210 5210 0
200 20241118 163400 261896760 5210 5210 5210 5210 0
201 20241118 163300 261896760 5210 5210 5210 5210 0
202 20241118 163200 261896760 5210 5210 5210 5210 0
203 20241118 163100 261896760 5210 5210 5210 5210 0
204 20241118 163000 261896760 5210 5210 5210 5210 0
205 20241118 162900 261896760 5210 5210 5210 5210 0
206 20241118 162800 261896760 5210 5210 5210 5210 0
207 20241118 162700 261896760 5210 5210 5210 5210 0
208 20241118 162600 261896760 5210 5210 5210 5210 0
209 20241118 162500 261896760 5210 5210 5210 5210 0
210 20241118 162400 261896760 5210 5210 5210 5210 0
211 20241118 162300 261896760 5210 5210 5210 5210 0
212 20241118 162200 261896760 5210 5210 5210 5210 1301
213 20241118 162100 261896760 5210 5210 5210 5210 0
214 20241118 162000 261896760 5210 5210 5210 5210 0
215 20241118 161900 261896760 5210 5210 5210 5210 0
216 20241118 161800 261896760 5210 5210 5210 5210 0
217 20241118 161700 261896760 5210 5210 5210 5210 0
218 20241118 161600 261896760 5210 5210 5210 5210 0
219 20241118 161500 261896760 5210 5210 5210 5210 0
220 20241118 161400 261896760 5210 5210 5210 5210 0
221 20241118 161300 261896760 5210 5210 5210 5210 0
222 20241118 161200 261896760 5210 5210 5210 5210 0
223 20241118 161100 261896760 5210 5210 5210 5210 0
224 20241118 161000 261896760 5210 5210 5210 5210 0
225 20241118 160900 261896760 5210 5210 5210 5210 0
226 20241118 160800 261896760 5210 5210 5210 5210 0
227 20241118 160700 261896760 5210 5210 5210 5210 0
228 20241118 160600 261896760 5210 5210 5210 5210 0
229 20241118 160500 261896760 5210 5210 5210 5210 0
230 20241118 160400 261896760 5210 5210 5210 5210 0
231 20241118 160300 261896760 5210 5210 5210 5210 0
232 20241118 160200 261896760 5210 5210 5210 5210 0
233 20241118 160100 261896760 5210 5210 5210 5210 0
234 20241118 160000 261896760 5210 5210 5210 5210 0
235 20241118 155900 261896760 5210 5210 5210 5210 0
236 20241118 155800 261896760 5210 5210 5210 5210 0
237 20241118 155700 261896760 5210 5210 5210 5210 0
238 20241118 155600 261896760 5210 5210 5210 5210 0
239 20241118 155500 261896760 5210 5210 5210 5210 0
240 20241118 155400 261896760 5210 5210 5210 5210 0
241 20241118 155300 261896760 5210 5210 5210 5210 0
242 20241118 155200 261896760 5210 5210 5210 5210 1301
243 20241118 155100 261896760 5210 5210 5210 5210 0
244 20241118 155000 261896760 5210 5210 5210 5210 0
245 20241118 154900 261896760 5210 5210 5210 5210 0
246 20241118 154800 261896760 5210 5210 5210 5210 0
247 20241118 154700 261896760 5210 5210 5210 5210 0
248 20241118 154600 261896760 5210 5210 5210 5210 0
249 20241118 154500 261896760 5210 5210 5210 5210 0
250 20241118 154400 261896760 5210 5210 5210 5210 0
251 20241118 154300 261896760 5210 5210 5210 5210 0
252 20241118 154200 261896760 5210 5210 5210 5210 0
253 20241118 154100 261896760 5210 5210 5210 5210 0
254 20241118 154000 261896760 5210 5210 5210 5210 0
255 20241118 153900 261896760 5210 5210 5210 5210 0
256 20241118 153800 261896760 5210 5210 5210 5210 0
257 20241118 153700 261896760 5210 5210 5210 5210 0
258 20241118 153600 261896760 5210 5210 5210 5210 0
259 20241118 153500 261896760 5210 5210 5210 5210 0
260 20241118 153400 261896760 5210 5210 5210 5210 0
261 20241118 153300 261896760 5210 5210 5210 5210 0
262 20241118 153200 261896760 5210 5210 5210 5210 0
263 20241118 153100 261896760 5210 5210 5210 5210 0
264 20241118 153000 261896760 5210 5210 5210 5210 1301
265 20241118 152900 255118550 5240 5240 5240 5240 0
266 20241118 152800 255118550 5240 5240 5240 5240 0
267 20241118 152700 255118550 5240 5240 5240 5240 0
268 20241118 152600 255118550 5240 5240 5240 5240 0
269 20241118 152500 255118550 5240 5240 5240 5240 0
270 20241118 152400 255118550 5240 5240 5240 5240 0
271 20241118 152300 255118550 5240 5240 5240 5240 0
272 20241118 152200 255118550 5240 5240 5240 5240 0
273 20241118 152100 255118550 5240 5240 5240 5240 0
274 20241118 152000 255118550 5240 5240 5240 5240 0
275 20241118 151900 255118550 5240 5250 5250 5220 2089
276 20241118 151800 244161830 5250 5250 5250 5250 55
277 20241118 151700 243873080 5250 5250 5250 5250 0
278 20241118 151600 243873080 5250 5260 5260 5250 16
279 20241118 151500 243789060 5260 5260 5260 5260 19
280 20241118 151400 243689120 5250 5250 5250 5250 0
281 20241118 151300 243689120 5250 5260 5260 5250 40
282 20241118 151200 243478890 5260 5260 5260 5260 2
283 20241118 151100 243468370 5260 5260 5260 5260 19
284 20241118 151000 243368430 5260 5260 5260 5260 18
285 20241118 150900 243273750 5260 5260 5260 5260 0
286 20241118 150800 243273750 5260 5260 5260 5260 20
287 20241118 150700 243168550 5260 5280 5280 5260 1285
288 20241118 150600 236409430 5300 5300 5300 5300 19
289 20241118 150500 236308730 5300 5300 5300 5300 18
290 20241118 150400 236213330 5300 5300 5300 5300 0
291 20241118 150300 236213330 5300 5300 5300 5300 18
292 20241118 150200 236117930 5300 5300 5300 5300 0
293 20241118 150100 236117930 5300 5300 5300 5300 19
294 20241118 150000 236017230 5300 5300 5300 5300 18
295 20241118 145900 235921830 5280 5290 5290 5280 59
296 20241118 145800 235609760 5290 5290 5290 5290 18
297 20241118 145700 235514540 5290 5290 5290 5290 0
298 20241118 145600 235514540 5290 5290 5290 5290 80
299 20241118 145500 235091340 5290 5290 5290 5290 18
300 20241118 145400 234996120 5290 5290 5290 5290 0
301 20241118 145300 234996120 5290 5280 5290 5280 64
302 20241118 145200 234658020 5280 5280 5280 5280 0
303 20241118 145100 234658020 5280 5280 5280 5280 19
304 20241118 145000 234557700 5280 5280 5280 5280 18
305 20241118 144900 234462660 5280 5280 5280 5280 60
306 20241118 144800 234145860 5280 5280 5280 5280 65
307 20241118 144700 233802660 5280 5280 5280 5280 18
308 20241118 144600 233707620 5280 5280 5280 5280 66
309 20241118 144500 233359140 5280 5280 5280 5280 18
310 20241118 144400 233264100 5280 5280 5280 5280 0
311 20241118 144300 233264100 5280 5280 5280 5280 19
312 20241118 144200 233163780 5270 5270 5270 5270 54
313 20241118 144100 232879200 5250 5250 5250 5250 0
314 20241118 144000 232879200 5250 5270 5270 5250 500
315 20241118 143900 230251980 5270 5270 5270 5270 51
316 20241118 143800 229983210 5270 5270 5270 5270 19
317 20241118 143700 229883080 5270 5270 5270 5270 0
318 20241118 143600 229883080 5270 5270 5270 5270 79
319 20241118 143500 229466750 5270 5260 5270 5260 34
320 20241118 143400 229287730 5270 5270 5270 5270 0
321 20241118 143300 229287730 5270 5270 5270 5270 19
322 20241118 143200 229187600 5270 5270 5270 5270 47
323 20241118 143100 228939910 5270 5270 5270 5270 435
324 20241118 143000 226647460 5290 5290 5290 5290 79
325 20241118 142900 226229550 5290 5290 5290 5290 0
326 20241118 142800 226229550 5290 5300 5300 5290 39
327 20241118 142700 226023050 5290 5290 5290 5290 0
328 20241118 142600 226023050 5290 5290 5290 5290 0
329 20241118 142500 226023050 5290 5280 5290 5280 66
330 20241118 142400 225674090 5300 5300 5300 5300 0
331 20241118 142300 225674090 5300 5300 5300 5290 22
332 20241118 142200 225557500 5300 5300 5300 5300 247
333 20241118 142100 224248400 5280 5290 5290 5280 85
334 20241118 142000 223798930 5290 5290 5290 5290 0
335 20241118 141900 223798930 5290 5290 5290 5290 0
336 20241118 141800 223798930 5290 5290 5290 5290 92
337 20241118 141700 223312250 5280 5280 5280 5280 0
338 20241118 141600 223312250 5280 5280 5280 5280 0
339 20241118 141500 223312250 5280 5290 5290 5280 32
340 20241118 141400 223142980 5290 5290 5290 5290 0
341 20241118 141300 223142980 5290 5290 5290 5290 18
342 20241118 141200 223047760 5290 5290 5290 5290 52
343 20241118 141100 222772680 5290 5290 5290 5290 29
344 20241118 141000 222619270 5290 5290 5290 5290 19
345 20241118 140900 222518760 5290 5290 5290 5290 59
346 20241118 140800 222206650 5290 5290 5290 5290 18
347 20241118 140700 222111430 5290 5290 5290 5290 0
348 20241118 140600 222111430 5290 5290 5290 5290 18
349 20241118 140500 222016210 5290 5290 5290 5290 68
350 20241118 140400 221656490 5280 5280 5280 5280 0
351 20241118 140300 221656490 5280 5280 5280 5280 26
352 20241118 140200 221519210 5280 5280 5280 5280 65
353 20241118 140100 221176010 5280 5280 5280 5280 18
354 20241118 140000 221080970 5260 5270 5270 5260 8
355 20241118 135900 221038840 5270 5270 5270 5270 7
356 20241118 135800 221001950 5280 5260 5280 5260 58
357 20241118 135700 220695920 5270 5270 5270 5270 25
358 20241118 135600 220564170 5280 5270 5280 5270 26
359 20241118 135500 220426960 5280 5270 5280 5270 69
360 20241118 135400 220062750 5270 5270 5270 5270 10
361 20241118 135300 220010050 5270 5270 5270 5270 14
362 20241118 135200 219936270 5280 5280 5280 5280 50
363 20241118 135100 219672270 5280 5270 5280 5270 26
364 20241118 135000 219535060 5270 5260 5270 5260 15
365 20241118 134900 219456090 5260 5260 5260 5260 100
366 20241118 134800 218930090 5280 5270 5280 5270 76
367 20241118 134700 218528880 5260 5280 5280 5260 125
368 20241118 134600 217871010 5280 5280 5280 5270 199
369 20241118 134500 216822190 5280 5290 5290 5280 67
370 20241118 134400 216467930 5280 5280 5280 5280 12
371 20241118 134300 216404570 5280 5270 5280 5270 14
372 20241118 134200 216330720 5290 5290 5290 5290 75
373 20241118 134100 215933970 5280 5280 5280 5280 15
374 20241118 134000 215854770 5290 5280 5290 5280 63
375 20241118 133900 215521570 5290 5290 5290 5290 0
376 20241118 133800 215521570 5290 5290 5290 5290 18
377 20241118 133700 215426350 5270 5300 5300 5270 33
378 20241118 133600 215251750 5290 5290 5290 5290 46
379 20241118 133500 215008410 5290 5290 5300 5290 32
380 20241118 133400 214838950 5280 5280 5280 5280 12
381 20241118 133300 214775590 5290 5290 5290 5290 2
382 20241118 133200 214765010 5290 5300 5300 5290 70
383 20241118 133100 214394530 5290 5280 5290 5280 15
384 20241118 133000 214315250 5290 5290 5290 5280 80
385 20241118 132900 213892120 5280 5290 5290 5270 1007
386 20241118 132800 208573790 5290 5290 5300 5290 93
387 20241118 132700 208081030 5290 5300 5300 5290 25
388 20241118 132600 207948600 5290 5290 5290 5290 7
389 20241118 132500 207911570 5290 5300 5300 5290 25
390 20241118 132400 207779140 5300 5290 5300 5290 63
391 20241118 132300 207445380 5300 5290 5300 5290 26
392 20241118 132200 207307650 5290 5300 5300 5290 25
393 20241118 132100 207175220 5290 5290 5300 5290 79
394 20241118 132000 206756670 5300 5290 5300 5290 25
395 20241118 131900 206624240 5290 5290 5290 5290 7
396 20241118 131800 206587210 5290 5290 5300 5290 97
397 20241118 131700 206073250 5290 5300 5300 5290 25
398 20241118 131600 205940820 5290 5290 5290 5290 7
399 20241118 131500 205903790 5290 5290 5300 5290 32
400 20241118 131400 205734330 5300 5290 5300 5290 65
401 20241118 131300 205389900 5300 5290 5300 5290 26
402 20241118 131200 205252170 5290 5300 5300 5290 26
403 20241118 131100 205114450 5290 5290 5300 5290 66
404 20241118 131000 204764810 5290 5300 5300 5290 125
405 20241118 130900 204102380 5290 5290 5290 5290 7
406 20241118 130800 204065350 5290 5300 5300 5290 89
407 20241118 130700 203593790 5290 5300 5300 5290 25
408 20241118 130600 203461360 5290 5290 5290 5290 7
409 20241118 130500 203424330 5290 5290 5300 5290 33
410 20241118 130400 203249570 5300 5290 5300 5290 59
411 20241118 130300 202936940 5300 5290 5300 5290 26
412 20241118 130200 202799220 5290 5300 5300 5290 37
413 20241118 130100 202603310 5300 5300 5300 5300 60
414 20241118 130000 202285310 5300 5300 5300 5300 19
415 20241118 125900 202184610 5300 5300 5300 5300 0
416 20241118 125800 202184610 5300 5300 5300 5300 18
417 20241118 125700 202089210 5300 5290 5300 5290 83
418 20241118 125600 201649470 5300 5300 5300 5300 8
419 20241118 125500 201607070 5300 5300 5300 5300 19
420 20241118 125400 201506370 5300 5300 5300 5300 64
421 20241118 125300 201167170 5300 5290 5300 5290 152
422 20241118 125200 200362640 5300 5300 5300 5300 18
423 20241118 125100 200267240 5300 5300 5300 5290 63
424 20241118 125000 199933510 5300 5300 5300 5300 24
425 20241118 124900 199806310 5290 5290 5290 5290 25
426 20241118 124800 199674060 5300 5300 5300 5300 18
427 20241118 124700 199578660 5300 5300 5300 5300 72
428 20241118 124600 199197060 5300 5300 5300 5300 7
429 20241118 124500 199159960 5300 5290 5300 5290 36
430 20241118 124400 198969330 5300 5300 5300 5300 54
431 20241118 124300 198683130 5300 5300 5300 5300 46
432 20241118 124200 198439330 5310 5320 5320 5310 21
433 20241118 124100 198327630 5320 5320 5320 5320 0
434 20241118 124000 198327630 5320 5320 5320 5320 106
435 20241118 123900 197763710 5320 5320 5320 5320 0
436 20241118 123800 197763710 5320 5310 5320 5310 35
437 20241118 123700 197577680 5320 5320 5320 5320 48
438 20241118 123600 197322320 5320 5320 5320 5320 32
439 20241118 123500 197152080 5320 5320 5320 5320 18
440 20241118 123400 197056320 5320 5320 5320 5320 61
441 20241118 123300 196731800 5310 5310 5310 5310 0
442 20241118 123200 196731800 5310 5320 5320 5310 131
443 20241118 123100 196036000 5320 5320 5320 5320 0
444 20241118 123000 196036000 5320 5320 5320 5320 91
445 20241118 122900 195551880 5310 5310 5310 5310 0
446 20241118 122800 195551880 5310 5310 5310 5310 0
447 20241118 122700 195551880 5310 5320 5320 5310 76
448 20241118 122600 195147750 5310 5310 5310 5310 0
449 20241118 122500 195147750 5310 5320 5320 5310 77
450 20241118 122400 194738700 5310 5310 5310 5310 0
451 20241118 122300 194738700 5310 5310 5310 5310 18
452 20241118 122200 194643120 5310 5310 5310 5310 19
453 20241118 122100 194542230 5310 5310 5310 5310 0
454 20241118 122000 194542230 5310 5310 5310 5310 78
455 20241118 121900 194128050 5310 5310 5310 5310 28
456 20241118 121800 193979370 5320 5320 5320 5320 18
457 20241118 121700 193883610 5320 5320 5320 5320 67
458 20241118 121600 193527170 5320 5320 5320 5320 0
459 20241118 121500 193527170 5320 5320 5320 5320 18
460 20241118 121400 193431410 5310 5310 5310 5310 0
461 20241118 121300 193431410 5310 5310 5310 5310 59
462 20241118 121200 193118120 5310 5320 5320 5310 68
463 20241118 121100 192756860 5320 5320 5320 5320 0
464 20241118 121000 192756860 5320 5320 5320 5320 18
465 20241118 120900 192661100 5320 5320 5320 5320 62
466 20241118 120800 192331260 5320 5320 5320 5320 0
467 20241118 120700 192331260 5320 5310 5320 5310 35
468 20241118 120600 192145230 5320 5320 5320 5320 1
469 20241118 120500 192139910 5330 5330 5330 5330 18
470 20241118 120400 192043970 5330 5330 5330 5330 19
471 20241118 120300 191942700 5320 5320 5320 5320 48
472 20241118 120200 191687340 5320 5320 5320 5320 18
473 20241118 120100 191591580 5320 5320 5320 5320 0
474 20241118 120000 191591580 5320 5320 5320 5310 92
475 20241118 115900 191102320 5320 5320 5320 5320 0
476 20241118 115800 191102320 5320 5320 5320 5320 39
477 20241118 115700 190894840 5320 5320 5320 5320 0
478 20241118 115600 190894840 5320 5320 5320 5320 53
479 20241118 115500 190612880 5320 5320 5320 5320 18
480 20241118 115400 190517120 5310 5320 5320 5310 45
481 20241118 115300 190277980 5310 5310 5310 5310 17
482 20241118 115200 190187710 5310 5320 5320 5310 21
483 20241118 115100 190076020 5320 5320 5320 5320 0
484 20241118 115000 190076020 5320 5320 5320 5320 63
485 20241118 114900 189740860 5320 5320 5320 5320 18
486 20241118 114800 189645100 5320 5320 5320 5320 0
487 20241118 114700 189645100 5320 5320 5320 5320 18
488 20241118 114600 189549340 5320 5310 5320 5310 74
489 20241118 114500 189155830 5320 5320 5320 5320 0
490 20241118 114400 189155830 5320 5310 5320 5310 173
491 20241118 114300 188237020 5320 5320 5320 5320 51
492 20241118 114200 187965700 5320 5320 5320 5320 18
493 20241118 114100 187869940 5320 5320 5320 5320 0
494 20241118 114000 187869940 5320 5320 5320 5320 19
495 20241118 113900 187768860 5320 5320 5320 5320 76
496 20241118 113800 187364540 5320 5320 5320 5320 0
497 20241118 113700 187364540 5320 5310 5320 5310 34
498 20241118 113600 187183820 5310 5310 5310 5310 2
499 20241118 113500 187173200 5320 5320 5320 5320 19
500 20241118 113400 187072120 5320 5320 5320 5320 68
501 20241118 113300 186710360 5320 5320 5320 5320 55
502 20241118 113200 186417760 5320 5320 5320 5320 18
503 20241118 113100 186322000 5320 5320 5320 5320 0
504 20241118 113000 186322000 5320 5310 5320 5310 35
505 20241118 112900 186135960 5320 5320 5320 5320 53
506 20241118 112800 185854000 5320 5320 5320 5320 3
507 20241118 112700 185838040 5330 5330 5330 5330 18
508 20241118 112600 185742100 5330 5330 5330 5330 56
509 20241118 112500 185443620 5330 5330 5330 5330 19
510 20241118 112400 185342350 5330 5330 5330 5330 43
511 20241118 112300 185113160 5320 5320 5320 5320 18
512 20241118 112200 185017400 5330 5330 5330 5330 72
513 20241118 112100 184633640 5330 5330 5330 5330 0
514 20241118 112000 184633640 5330 5330 5330 5330 18
515 20241118 111900 184537700 5330 5320 5330 5320 70
516 20241118 111800 184164760 5320 5320 5320 5320 0
517 20241118 111700 184164760 5320 5320 5320 5320 122
518 20241118 111600 183515720 5330 5330 5330 5330 54
519 20241118 111500 183227900 5330 5330 5330 5330 18
520 20241118 111400 183131960 5330 5330 5330 5330 18
521 20241118 111300 183036020 5330 5330 5330 5330 0
522 20241118 111200 183036020 5330 5330 5330 5330 74
523 20241118 111100 182641600 5330 5330 5330 5330 0
524 20241118 111000 182641600 5330 5330 5330 5330 18
525 20241118 110900 182545660 5330 5330 5330 5330 71
526 20241118 110800 182167230 5330 5330 5330 5330 0
527 20241118 110700 182167230 5330 5330 5330 5330 19
528 20241118 110600 182065960 5330 5330 5330 5330 57
529 20241118 110500 181762150 5330 5330 5330 5330 18
530 20241118 110400 181666210 5330 5330 5330 5330 18
531 20241118 110300 181570270 5330 5330 5330 5330 165
532 20241118 110200 180690820 5330 5330 5330 5330 22
533 20241118 110100 180573560 5330 5330 5330 5330 0
534 20241118 110000 180573560 5330 5330 5330 5330 18
535 20241118 105900 180477620 5330 5330 5330 5330 77
536 20241118 105800 180067210 5330 5330 5330 5330 0
537 20241118 105700 180067210 5330 5330 5330 5330 18
538 20241118 105600 179971270 5330 5330 5330 5330 1
539 20241118 105500 179965940 5330 5330 5330 5330 69
540 20241118 105400 179598170 5330 5330 5330 5330 19
541 20241118 105300 179496900 5330 5330 5330 5330 0
542 20241118 105200 179496900 5330 5330 5330 5330 79
543 20241118 105100 179075830 5330 5330 5330 5330 0
544 20241118 105000 179075830 5330 5330 5330 5330 18
545 20241118 104900 178979890 5330 5330 5330 5330 66
546 20241118 104800 178628110 5330 5330 5340 5330 197
547 20241118 104700 177578040 5330 5330 5330 5330 0
548 20241118 104600 177578040 5330 5330 5330 5330 400
549 20241118 104500 175446040 5330 5330 5330 5330 61
550 20241118 104400 175120910 5330 5330 5330 5330 0
551 20241118 104300 175120910 5330 5330 5330 5330 0
552 20241118 104200 175120910 5330 5330 5330 5330 47
553 20241118 104100 174870400 5330 5330 5330 5330 0
554 20241118 104000 174870400 5330 5330 5330 5330 0
555 20241118 103900 174870400 5330 5330 5330 5330 1
556 20241118 103800 174865070 5320 5320 5320 5320 63
557 20241118 103700 174529910 5320 5320 5320 5320 0
558 20241118 103600 174529910 5320 5320 5320 5320 0
559 20241118 103500 174529910 5320 5320 5320 5320 45
560 20241118 103400 174290510 5310 5310 5310 5310 0
561 20241118 103300 174290510 5310 5310 5310 5310 0
562 20241118 103200 174290510 5310 5310 5310 5310 205
563 20241118 103100 173201960 5300 5300 5300 5300 6
564 20241118 103000 173170160 5310 5310 5310 5310 0
565 20241118 102900 173170160 5310 5300 5310 5300 37
566 20241118 102800 172973710 5310 5310 5310 5310 85
567 20241118 102700 172522360 5310 5310 5310 5310 257
568 20241118 102600 171157690 5310 5310 5310 5310 0
569 20241118 102500 171157690 5310 5310 5310 5310 63
570 20241118 102400 170823160 5300 5300 5300 5300 0
571 20241118 102300 170823160 5300 5320 5320 5300 2501
572 20241118 102200 157567710 5320 5320 5320 5320 18
573 20241118 102100 157471950 5320 5320 5320 5320 65
574 20241118 102000 157126150 5320 5320 5320 5320 50
575 20241118 101900 156860150 5320 5320 5320 5320 48
576 20241118 101800 156604790 5320 5320 5320 5320 64
577 20241118 101700 156264310 5320 5320 5320 5320 18
578 20241118 101600 156168550 5320 5320 5320 5320 19
579 20241118 101500 156067470 5320 5320 5320 5320 44
580 20241118 101400 155833390 5320 5320 5320 5320 18
581 20241118 101300 155737630 5310 5310 5310 5310 0
582 20241118 101200 155737630 5310 5310 5310 5310 5
583 20241118 101100 155711080 5310 5310 5310 5310 83
584 20241118 101000 155270350 5300 5300 5300 5300 0
585 20241118 100900 155270350 5300 5300 5300 5300 0
586 20241118 100800 155270350 5300 5300 5300 5300 253
587 20241118 100700 153929450 5290 5290 5290 5290 301
588 20241118 100600 152337160 5270 5290 5290 5270 1901
589 20241118 100500 142282560 5290 5280 5290 5260 5421
590 20241118 100400 113687680 5280 5260 5280 5260 557
591 20241118 100300 110757840 5280 5280 5280 5280 1835
592 20241118 100200 101069040 5290 5290 5290 5290 539
593 20241118 100100 98217730 5300 5300 5300 5300 70
594 20241118 100000 97846730 5310 5310 5310 5310 0
595 20241118 095900 97846730 5310 5310 5320 5310 2778
596 20241118 095800 83095520 5310 5310 5310 5300 3176
597 20241118 095700 66260790 5320 5320 5320 5320 19
598 20241118 095600 66159710 5320 5320 5320 5320 45
599 20241118 095500 65920310 5320 5320 5320 5320 19
600 20241118 095400 65819230 5330 5330 5330 5330 75
601 20241118 095300 65419480 5330 5340 5340 5330 1073
602 20241118 095200 59690390 5340 5340 5340 5340 55
603 20241118 095100 59396690 5340 5320 5340 5320 1842
604 20241118 095000 49576970 5320 5300 5320 5300 121
605 20241118 094900 48933330 5310 5300 5310 5300 1663
606 20241118 094800 40118430 5290 5280 5290 5280 1847
607 20241118 094700 30351940 5280 5280 5280 5280 19
608 20241118 094600 30251620 5280 5280 5280 5280 18
609 20241118 094500 30156580 5270 5270 5270 5270 0
610 20241118 094400 30156580 5270 5270 5270 5270 218
611 20241118 094300 29007720 5270 5270 5270 5270 0
612 20241118 094200 29007720 5270 5270 5270 5270 0
613 20241118 094100 29007720 5270 5270 5270 5270 303
614 20241118 094000 27410910 5270 5270 5270 5270 0
615 20241118 093900 27410910 5270 5270 5270 5270 0
616 20241118 093800 27410910 5270 5270 5270 5270 500
617 20241118 093700 24775910 5270 5270 5270 5270 58
618 20241118 093600 24470250 5260 5260 5260 5260 16
619 20241118 093500 24386090 5270 5270 5270 5270 0
620 20241118 093400 24386090 5270 5270 5270 5270 50
621 20241118 093300 24122590 5270 5270 5270 5270 0
622 20241118 093200 24122590 5270 5270 5270 5270 0
623 20241118 093100 24122590 5270 5270 5270 5270 61
624 20241118 093000 23801120 5270 5270 5270 5270 0
625 20241118 092900 23801120 5270 5270 5270 5270 0
626 20241118 092800 23801120 5270 5270 5270 5270 0
627 20241118 092700 23801120 5270 5270 5270 5270 47
628 20241118 092600 23553430 5270 5260 5270 5260 28
629 20241118 092500 23406140 5250 5250 5250 5250 0
630 20241118 092400 23406140 5250 5250 5250 5250 0
631 20241118 092300 23406140 5250 5250 5250 5250 0
632 20241118 092200 23406140 5250 5270 5270 5250 61
633 20241118 092100 23085870 5260 5260 5260 5260 0
634 20241118 092000 23085870 5260 5260 5260 5260 670
635 20241118 091900 19561670 5260 5260 5260 5260 0
636 20241118 091800 19561670 5260 5260 5260 5260 52
637 20241118 091700 19288150 5260 5260 5260 5260 0
638 20241118 091600 19288150 5260 5260 5260 5260 0
639 20241118 091500 19288150 5260 5260 5260 5260 0
640 20241118 091400 19288150 5260 5260 5260 5260 0
641 20241118 091300 19288150 5260 5250 5260 5250 114
642 20241118 091200 18689180 5240 5220 5250 5220 542
643 20241118 091100 15851810 5250 5250 5250 5250 1
644 20241118 091000 15846560 5250 5240 5250 5240 574
645 20241118 090900 12837880 5210 5220 5220 5200 623
646 20241118 090800 9591360 5210 5210 5210 5210 0
647 20241118 090700 9591360 5210 5230 5230 5210 700
648 20241118 090600 5939400 5210 5210 5210 5210 0
649 20241118 090500 5939400 5210 5210 5210 5210 0
650 20241118 090400 5939400 5210 5210 5210 5210 0
651 20241118 090300 5939400 5210 5210 5210 5210 0
652 20241118 090200 5939400 5210 5210 5210 5210 0
653 20241118 090100 5939400 5210 5210 5210 5210 1137
654 20241118 090000 15630 5210 5210 5210 5210 3