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

667
102940/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200500,146384190,17790,17790,17790,17790,170
20241118,200400,146384190,17790,17790,17790,17790,0
20241118,200300,146384190,17790,17790,17790,17790,0
20241118,200200,146384190,17790,17790,17790,17790,0
20241118,200100,146384190,17790,17790,17790,17790,0
20241118,200000,146384190,17790,17790,17790,17790,0
20241118,195900,146384190,17790,17790,17790,17790,0
20241118,195800,146384190,17790,17790,17790,17790,0
20241118,195700,146384190,17790,17790,17790,17790,0
20241118,195600,146384190,17790,17790,17790,17790,0
20241118,195500,146384190,17790,17790,17790,17790,0
20241118,195400,146384190,17790,17790,17790,17790,0
20241118,195300,146384190,17790,17790,17790,17790,0
20241118,195200,146384190,17790,17790,17790,17790,0
20241118,195100,146384190,17790,17790,17790,17790,0
20241118,195000,146384190,17790,17790,17790,17790,0
20241118,194900,146384190,17790,17790,17790,17790,0
20241118,194800,146384190,17790,17790,17790,17790,0
20241118,194700,146384190,17790,17790,17790,17790,0
20241118,194600,146384190,17790,17790,17790,17790,0
20241118,194500,146384190,17790,17790,17790,17790,0
20241118,194400,146384190,17790,17790,17790,17790,0
20241118,194300,146384190,17790,17790,17790,17790,0
20241118,194200,146384190,17790,17790,17790,17790,0
20241118,194100,146384190,17790,17790,17790,17790,0
20241118,194000,146384190,17790,17790,17790,17790,0
20241118,193900,146384190,17790,17790,17790,17790,0
20241118,193800,146384190,17790,17790,17790,17790,0
20241118,193700,146384190,17790,17790,17790,17790,0
20241118,193600,146384190,17790,17790,17790,17790,0
20241118,193500,146384190,17790,17790,17790,17790,170
20241118,193400,146384190,17790,17790,17790,17790,0
20241118,193300,146384190,17790,17790,17790,17790,0
20241118,193200,146384190,17790,17790,17790,17790,0
20241118,193100,146384190,17790,17790,17790,17790,0
20241118,193000,146384190,17790,17790,17790,17790,0
20241118,192900,146384190,17790,17790,17790,17790,0
20241118,192800,146384190,17790,17790,17790,17790,0
20241118,192700,146384190,17790,17790,17790,17790,0
20241118,192600,146384190,17790,17790,17790,17790,0
20241118,192500,146384190,17790,17790,17790,17790,0
20241118,192400,146384190,17790,17790,17790,17790,0
20241118,192300,146384190,17790,17790,17790,17790,0
20241118,192200,146384190,17790,17790,17790,17790,0
20241118,192100,146384190,17790,17790,17790,17790,0
20241118,192000,146384190,17790,17790,17790,17790,0
20241118,191900,146384190,17790,17790,17790,17790,0
20241118,191800,146384190,17790,17790,17790,17790,0
20241118,191700,146384190,17790,17790,17790,17790,0
20241118,191600,146384190,17790,17790,17790,17790,0
20241118,191500,146384190,17790,17790,17790,17790,0
20241118,191400,146384190,17790,17790,17790,17790,0
20241118,191300,146384190,17790,17790,17790,17790,0
20241118,191200,146384190,17790,17790,17790,17790,0
20241118,191100,146384190,17790,17790,17790,17790,0
20241118,191000,146384190,17790,17790,17790,17790,0
20241118,190900,146384190,17790,17790,17790,17790,0
20241118,190800,146384190,17790,17790,17790,17790,0
20241118,190700,146384190,17790,17790,17790,17790,0
20241118,190600,146384190,17790,17790,17790,17790,0
20241118,190500,146384190,17790,17790,17790,17790,170
20241118,190400,146384190,17790,17790,17790,17790,0
20241118,190300,146384190,17790,17790,17790,17790,0
20241118,190200,146384190,17790,17790,17790,17790,0
20241118,190100,146384190,17790,17790,17790,17790,0
20241118,190000,146384190,17790,17790,17790,17790,0
20241118,185900,146384190,17790,17790,17790,17790,0
20241118,185800,146384190,17790,17790,17790,17790,0
20241118,185700,146384190,17790,17790,17790,17790,0
20241118,185600,146384190,17790,17790,17790,17790,0
20241118,185500,146384190,17790,17790,17790,17790,0
20241118,185400,146384190,17790,17790,17790,17790,0
20241118,185300,146384190,17790,17790,17790,17790,0
20241118,185200,146384190,17790,17790,17790,17790,0
20241118,185100,146384190,17790,17790,17790,17790,0
20241118,185000,146384190,17790,17790,17790,17790,0
20241118,184900,146384190,17790,17790,17790,17790,0
20241118,184800,146384190,17790,17790,17790,17790,0
20241118,184700,146384190,17790,17790,17790,17790,0
20241118,184600,146384190,17790,17790,17790,17790,0
20241118,184500,146384190,17790,17790,17790,17790,0
20241118,184400,146384190,17790,17790,17790,17790,0
20241118,184300,146384190,17790,17790,17790,17790,0
20241118,184200,146384190,17790,17790,17790,17790,0
20241118,184100,146384190,17790,17790,17790,17790,0
20241118,184000,146384190,17790,17790,17790,17790,0
20241118,183900,146384190,17790,17790,17790,17790,0
20241118,183800,146384190,17790,17790,17790,17790,0
20241118,183700,146384190,17790,17790,17790,17790,0
20241118,183600,146384190,17790,17790,17790,17790,0
20241118,183500,146384190,17790,17790,17790,17790,170
20241118,183400,146384190,17790,17790,17790,17790,0
20241118,183300,146384190,17790,17790,17790,17790,0
20241118,183200,146384190,17790,17790,17790,17790,0
20241118,183100,146384190,17790,17790,17790,17790,0
20241118,183000,146384190,17790,17790,17790,17790,0
20241118,182900,146384190,17790,17790,17790,17790,0
20241118,182800,146384190,17790,17790,17790,17790,0
20241118,182700,146384190,17790,17790,17790,17790,0
20241118,182600,146384190,17790,17790,17790,17790,0
20241118,182500,146384190,17790,17790,17790,17790,0
20241118,182400,146384190,17790,17790,17790,17790,0
20241118,182300,146384190,17790,17790,17790,17790,0
20241118,182200,146384190,17790,17790,17790,17790,0
20241118,182100,146384190,17790,17790,17790,17790,0
20241118,182000,146384190,17790,17790,17790,17790,0
20241118,181900,146384190,17790,17790,17790,17790,0
20241118,181800,146384190,17790,17790,17790,17790,0
20241118,181700,146384190,17790,17790,17790,17790,0
20241118,181600,146384190,17790,17790,17790,17790,0
20241118,181500,146384190,17790,17790,17790,17790,0
20241118,181400,146384190,17790,17790,17790,17790,0
20241118,181300,146384190,17790,17790,17790,17790,0
20241118,181200,146384190,17790,17790,17790,17790,0
20241118,181100,146384190,17790,17790,17790,17790,0
20241118,181000,146384190,17790,17790,17790,17790,0
20241118,180900,146384190,17790,17790,17790,17790,0
20241118,180800,146384190,17790,17790,17790,17790,0
20241118,180700,146384190,17790,17790,17790,17790,0
20241118,180600,146384190,17790,17790,17790,17790,0
20241118,180500,146384190,17790,17790,17790,17790,170
20241118,180400,146384190,17790,17790,17790,17790,0
20241118,180300,146384190,17790,17790,17790,17790,0
20241118,180200,146384190,17790,17790,17790,17790,0
20241118,180100,146384190,17790,17790,17790,17790,0
20241118,180000,146384190,17790,17790,17790,17790,0
20241118,175900,146384190,17790,17790,17790,17790,0
20241118,175800,146384190,17790,17790,17790,17790,0
20241118,175700,146384190,17790,17790,17790,17790,0
20241118,175600,146384190,17790,17790,17790,17790,0
20241118,175500,146384190,17790,17790,17790,17790,0
20241118,175400,146384190,17790,17790,17790,17790,0
20241118,175300,146384190,17790,17790,17790,17790,0
20241118,175200,146384190,17790,17790,17790,17790,0
20241118,175100,146384190,17790,17790,17790,17790,0
20241118,175000,146384190,17790,17790,17790,17790,0
20241118,174900,146384190,17790,17790,17790,17790,0
20241118,174800,146384190,17790,17790,17790,17790,0
20241118,174700,146384190,17790,17790,17790,17790,0
20241118,174600,146384190,17790,17790,17790,17790,0
20241118,174500,146384190,17790,17790,17790,17790,0
20241118,174400,146384190,17790,17790,17790,17790,0
20241118,174300,146384190,17790,17790,17790,17790,0
20241118,174200,146384190,17790,17790,17790,17790,0
20241118,174100,146384190,17790,17790,17790,17790,0
20241118,174000,146384190,17790,17790,17790,17790,0
20241118,173900,146384190,17790,17790,17790,17790,0
20241118,173800,146384190,17790,17790,17790,17790,0
20241118,173700,146384190,17790,17790,17790,17790,0
20241118,173600,146384190,17790,17790,17790,17790,0
20241118,173500,146384190,17790,17790,17790,17790,170
20241118,173400,146384190,17790,17790,17790,17790,0
20241118,173300,146384190,17790,17790,17790,17790,0
20241118,173200,146384190,17790,17790,17790,17790,0
20241118,173100,146384190,17790,17790,17790,17790,0
20241118,173000,146384190,17790,17790,17790,17790,0
20241118,172900,146384190,17790,17790,17790,17790,0
20241118,172800,146384190,17790,17790,17790,17790,0
20241118,172700,146384190,17790,17790,17790,17790,0
20241118,172600,146384190,17790,17790,17790,17790,0
20241118,172500,146384190,17790,17790,17790,17790,0
20241118,172400,146384190,17790,17790,17790,17790,0
20241118,172300,146384190,17790,17790,17790,17790,0
20241118,172200,146384190,17790,17790,17790,17790,0
20241118,172100,146384190,17790,17790,17790,17790,0
20241118,172000,146384190,17790,17790,17790,17790,0
20241118,171900,146384190,17790,17790,17790,17790,0
20241118,171800,146384190,17790,17790,17790,17790,0
20241118,171700,146384190,17790,17790,17790,17790,0
20241118,171600,146384190,17790,17790,17790,17790,0
20241118,171500,146384190,17790,17790,17790,17790,0
20241118,171400,146384190,17790,17790,17790,17790,0
20241118,171300,146384190,17790,17790,17790,17790,0
20241118,171200,146384190,17790,17790,17790,17790,0
20241118,171100,146384190,17790,17790,17790,17790,0
20241118,171000,146384190,17790,17790,17790,17790,0
20241118,170900,146384190,17790,17790,17790,17790,0
20241118,170800,146384190,17790,17790,17790,17790,0
20241118,170700,146384190,17790,17790,17790,17790,0
20241118,170600,146384190,17790,17790,17790,17790,0
20241118,170500,146384190,17790,17790,17790,17790,170
20241118,170400,146384190,17790,17790,17790,17790,0
20241118,170300,146384190,17790,17790,17790,17790,0
20241118,170200,146384190,17790,17790,17790,17790,0
20241118,170100,146384190,17790,17790,17790,17790,0
20241118,170000,146384190,17790,17790,17790,17790,0
20241118,165900,146384190,17790,17790,17790,17790,0
20241118,165800,146384190,17790,17790,17790,17790,0
20241118,165700,146384190,17790,17790,17790,17790,0
20241118,165600,146384190,17790,17790,17790,17790,0
20241118,165500,146384190,17790,17790,17790,17790,0
20241118,165400,146384190,17790,17790,17790,17790,0
20241118,165300,146384190,17790,17790,17790,17790,0
20241118,165200,146384190,17790,17790,17790,17790,0
20241118,165100,146384190,17790,17790,17790,17790,0
20241118,165000,146384190,17790,17790,17790,17790,0
20241118,164900,146384190,17790,17790,17790,17790,0
20241118,164800,146384190,17790,17790,17790,17790,0
20241118,164700,146384190,17790,17790,17790,17790,0
20241118,164600,146384190,17790,17790,17790,17790,0
20241118,164500,146384190,17790,17790,17790,17790,0
20241118,164400,146384190,17790,17790,17790,17790,0
20241118,164300,146384190,17790,17790,17790,17790,0
20241118,164200,146384190,17790,17790,17790,17790,0
20241118,164100,146384190,17790,17790,17790,17790,0
20241118,164000,146384190,17790,17790,17790,17790,0
20241118,163900,146384190,17790,17790,17790,17790,0
20241118,163800,146384190,17790,17790,17790,17790,0
20241118,163700,146384190,17790,17790,17790,17790,0
20241118,163600,146384190,17790,17790,17790,17790,0
20241118,163500,146384190,17790,17790,17790,17790,170
20241118,163400,146384190,17790,17790,17790,17790,0
20241118,163300,146384190,17790,17790,17790,17790,0
20241118,163200,146384190,17790,17790,17790,17790,0
20241118,163100,146384190,17790,17790,17790,17790,0
20241118,163000,146384190,17790,17790,17790,17790,0
20241118,162900,146384190,17790,17790,17790,17790,0
20241118,162800,146384190,17790,17790,17790,17790,0
20241118,162700,146384190,17790,17790,17790,17790,0
20241118,162600,146384190,17790,17790,17790,17790,0
20241118,162500,146384190,17790,17790,17790,17790,0
20241118,162400,146384190,17790,17790,17790,17790,0
20241118,162300,146384190,17790,17790,17790,17790,0
20241118,162200,146384190,17790,17790,17790,17790,0
20241118,162100,146384190,17790,17790,17790,17790,0
20241118,162000,146384190,17790,17790,17790,17790,0
20241118,161900,146384190,17790,17790,17790,17790,0
20241118,161800,146384190,17790,17790,17790,17790,0
20241118,161700,146384190,17790,17790,17790,17790,0
20241118,161600,146384190,17790,17790,17790,17790,0
20241118,161500,146384190,17790,17790,17790,17790,0
20241118,161400,146384190,17790,17790,17790,17790,0
20241118,161300,146384190,17790,17790,17790,17790,0
20241118,161200,146384190,17790,17790,17790,17790,0
20241118,161100,146384190,17790,17790,17790,17790,0
20241118,161000,146384190,17790,17790,17790,17790,0
20241118,160900,146384190,17790,17790,17790,17790,0
20241118,160800,146384190,17790,17790,17790,17790,0
20241118,160700,146384190,17790,17790,17790,17790,0
20241118,160600,146384190,17790,17790,17790,17790,0
20241118,160500,146384190,17790,17790,17790,17790,170
20241118,160400,146384190,17790,17790,17790,17790,0
20241118,160300,146384190,17790,17790,17790,17790,0
20241118,160200,146384190,17790,17790,17790,17790,0
20241118,160100,146384190,17790,17790,17790,17790,0
20241118,160000,146384190,17790,17790,17790,17790,0
20241118,155900,146384190,17790,17790,17790,17790,0
20241118,155800,146384190,17790,17790,17790,17790,0
20241118,155700,146384190,17790,17790,17790,17790,0
20241118,155600,146384190,17790,17790,17790,17790,0
20241118,155500,146384190,17790,17790,17790,17790,0
20241118,155400,146384190,17790,17790,17790,17790,0
20241118,155300,146384190,17790,17790,17790,17790,0
20241118,155200,146384190,17790,17790,17790,17790,0
20241118,155100,146384190,17790,17790,17790,17790,0
20241118,155000,146384190,17790,17790,17790,17790,0
20241118,154900,146384190,17790,17790,17790,17790,0
20241118,154800,146384190,17790,17790,17790,17790,0
20241118,154700,146384190,17790,17790,17790,17790,0
20241118,154600,146384190,17790,17790,17790,17790,0
20241118,154500,146384190,17790,17790,17790,17790,0
20241118,154400,146384190,17790,17790,17790,17790,0
20241118,154300,146384190,17790,17790,17790,17790,0
20241118,154200,146384190,17790,17790,17790,17790,0
20241118,154100,146384190,17790,17790,17790,17790,0
20241118,154000,146384190,17790,17790,17790,17790,0
20241118,153900,146384190,17790,17790,17790,17790,0
20241118,153800,146384190,17790,17790,17790,17790,0
20241118,153700,146384190,17790,17790,17790,17790,0
20241118,153600,146384190,17790,17790,17790,17790,0
20241118,153500,146384190,17790,17790,17790,17790,170
20241118,153400,146384190,17790,17790,17790,17790,0
20241118,153300,146384190,17790,17790,17790,17790,0
20241118,153200,146384190,17790,17790,17790,17790,0
20241118,153100,146384190,17790,17790,17790,17790,0
20241118,153000,146384190,17790,17790,17790,17790,170
20241118,152900,143359890,17740,17740,17740,17740,0
20241118,152800,143359890,17740,17740,17740,17740,0
20241118,152700,143359890,17740,17740,17740,17740,0
20241118,152600,143359890,17740,17740,17740,17740,0
20241118,152500,143359890,17740,17740,17740,17740,0
20241118,152400,143359890,17740,17740,17740,17740,0
20241118,152300,143359890,17740,17740,17740,17740,0
20241118,152200,143359890,17740,17740,17740,17740,0
20241118,152100,143359890,17740,17740,17740,17740,0
20241118,152000,143359890,17740,17740,17740,17740,0
20241118,151900,143359890,17740,17780,17790,17740,49
20241118,151800,142490540,17790,17780,17790,17780,112
20241118,151700,140498130,17780,17780,17780,17780,0
20241118,151600,140498130,17780,17780,17780,17780,0
20241118,151500,140498130,17780,17780,17780,17780,0
20241118,151400,140498130,17780,17780,17780,17780,0
20241118,151300,140498130,17780,17780,17780,17780,10
20241118,151200,140320330,17780,17780,17780,17780,12
20241118,151100,140106970,17780,17780,17780,17780,108
20241118,151000,138186730,17780,17780,17780,17780,1
20241118,150900,138168950,17780,17780,17780,17780,0
20241118,150800,138168950,17780,17780,17780,17780,0
20241118,150700,138168950,17780,17780,17780,17780,0
20241118,150600,138168950,17780,17780,17780,17780,0
20241118,150500,138168950,17780,17780,17780,17780,0
20241118,150400,138168950,17780,17780,17780,17780,0
20241118,150300,138168950,17780,17780,17780,17780,0
20241118,150200,138168950,17780,17780,17780,17780,0
20241118,150100,138168950,17780,17780,17780,17780,0
20241118,150000,138168950,17780,17780,17780,17780,0
20241118,145900,138168950,17780,17780,17780,17780,0
20241118,145800,138168950,17780,17780,17780,17780,0
20241118,145700,138168950,17780,17780,17780,17780,0
20241118,145600,138168950,17780,17780,17780,17780,1
20241118,145500,138151170,17750,17750,17750,17750,2
20241118,145400,138115670,17780,17770,17780,17760,285
20241118,145300,133053850,17790,17790,17790,17790,0
20241118,145200,133053850,17790,17790,17790,17790,0
20241118,145100,133053850,17790,17790,17790,17790,0
20241118,145000,133053850,17790,17790,17790,17790,0
20241118,144900,133053850,17790,17790,17790,17790,0
20241118,144800,133053850,17790,17790,17790,17790,0
20241118,144700,133053850,17790,17790,17790,17790,0
20241118,144600,133053850,17790,17790,17790,17790,0
20241118,144500,133053850,17790,17780,17790,17780,11
20241118,144400,132858260,17780,17780,17780,17780,0
20241118,144300,132858260,17780,17780,17780,17780,0
20241118,144200,132858260,17780,17780,17780,17780,0
20241118,144100,132858260,17780,17780,17780,17780,0
20241118,144000,132858260,17780,17780,17780,17780,0
20241118,143900,132858260,17780,17780,17780,17780,0
20241118,143800,132858260,17780,17780,17780,17780,0
20241118,143700,132858260,17780,17780,17780,17780,3
20241118,143600,132804920,17780,17780,17780,17780,0
20241118,143500,132804920,17780,17780,17780,17780,1
20241118,143400,132787140,17780,17780,17780,17780,1
20241118,143300,132769360,17780,17780,17780,17780,0
20241118,143200,132769360,17780,17780,17780,17780,0
20241118,143100,132769360,17780,17780,17780,17780,0
20241118,143000,132769360,17780,17780,17780,17780,0
20241118,142900,132769360,17780,17780,17780,17780,0
20241118,142800,132769360,17780,17790,17790,17780,2
20241118,142700,132733790,17780,17780,17780,17780,0
20241118,142600,132733790,17780,17780,17780,17780,0
20241118,142500,132733790,17780,17780,17780,17780,225
20241118,142400,128733290,17780,17780,17780,17780,16
20241118,142300,128448810,17780,17780,17780,17780,0
20241118,142200,128448810,17780,17780,17780,17780,0
20241118,142100,128448810,17780,17780,17780,17780,0
20241118,142000,128448810,17780,17780,17780,17780,0
20241118,141900,128448810,17780,17700,17780,17700,213
20241118,141800,124678630,17790,17790,17790,17790,0
20241118,141700,124678630,17790,17790,17790,17790,0
20241118,141600,124678630,17790,17790,17790,17790,1
20241118,141500,124660840,17710,17710,17710,17710,16
20241118,141400,124377480,17800,17800,17800,17800,0
20241118,141300,124377480,17800,17800,17800,17800,0
20241118,141200,124377480,17800,17800,17800,17800,0
20241118,141100,124377480,17800,17800,17800,17800,10
20241118,141000,124199480,17820,17820,17820,17820,0
20241118,140900,124199480,17820,17820,17820,17820,0
20241118,140800,124199480,17820,17820,17820,17820,0
20241118,140700,124199480,17820,17820,17820,17820,0
20241118,140600,124199480,17820,17820,17820,17820,0
20241118,140500,124199480,17820,17820,17820,17820,0
20241118,140400,124199480,17820,17810,17820,17810,2
20241118,140300,124163850,17710,17810,17830,17710,102
20241118,140200,122346380,17810,17810,17810,17810,0
20241118,140100,122346380,17810,17810,17810,17810,0
20241118,140000,122346380,17810,17810,17810,17810,3
20241118,135900,122292950,17820,17820,17820,17820,0
20241118,135800,122292950,17820,17820,17820,17820,0
20241118,135700,122292950,17820,17820,17820,17820,0
20241118,135600,122292950,17820,17820,17820,17820,0
20241118,135500,122292950,17820,17800,17820,17800,4
20241118,135400,122221720,17700,17700,17700,17700,0
20241118,135300,122221720,17700,17700,17700,17700,0
20241118,135200,122221720,17700,17730,17730,17700,500
20241118,135100,113368110,17820,17820,17820,17820,0
20241118,135000,113368110,17820,17820,17820,17820,0
20241118,134900,113368110,17820,17820,17820,17820,0
20241118,134800,113368110,17820,17820,17820,17820,0
20241118,134700,113368110,17820,17820,17820,17820,0
20241118,134600,113368110,17820,17820,17820,17820,0
20241118,134500,113368110,17820,17820,17820,17820,0
20241118,134400,113368110,17820,17820,17820,17820,0
20241118,134300,113368110,17820,17820,17820,17820,0
20241118,134200,113368110,17820,17820,17820,17820,0
20241118,134100,113368110,17820,17820,17820,17820,0
20241118,134000,113368110,17820,17820,17820,17820,0
20241118,133900,113368110,17820,17820,17820,17820,0
20241118,133800,113368110,17820,17820,17820,17820,0
20241118,133700,113368110,17820,17820,17820,17820,0
20241118,133600,113368110,17820,17820,17820,17820,0
20241118,133500,113368110,17820,17820,17820,17820,0
20241118,133400,113368110,17820,17820,17820,17820,0
20241118,133300,113368110,17820,17820,17820,17820,0
20241118,133200,113368110,17820,17810,17820,17810,2
20241118,133100,113332480,17720,17720,17720,17720,0
20241118,133000,113332480,17720,17720,17720,17720,0
20241118,132900,113332480,17720,17720,17720,17720,0
20241118,132800,113332480,17720,17720,17720,17720,0
20241118,132700,113332480,17720,17720,17720,17720,0
20241118,132600,113332480,17720,17720,17720,17720,0
20241118,132500,113332480,17720,17720,17720,17720,0
20241118,132400,113332480,17720,17720,17720,17720,0
20241118,132300,113332480,17720,17720,17720,17720,0
20241118,132200,113332480,17720,17720,17720,17720,0
20241118,132100,113332480,17720,17720,17720,17720,0
20241118,132000,113332480,17720,17720,17720,17720,0
20241118,131900,113332480,17720,17720,17720,17720,0
20241118,131800,113332480,17720,17720,17720,17720,0
20241118,131700,113332480,17720,17720,17720,17720,0
20241118,131600,113332480,17720,17720,17720,17720,1
20241118,131500,113314760,17820,17820,17820,17820,0
20241118,131400,113314760,17820,17820,17820,17820,0
20241118,131300,113314760,17820,17820,17820,17820,201
20241118,131200,109732940,17820,17820,17820,17820,2
20241118,131100,109697300,17820,17820,17820,17820,0
20241118,131000,109697300,17820,17820,17820,17820,10
20241118,130900,109519100,17820,17820,17820,17820,5
20241118,130800,109430000,17820,17820,17820,17820,0
20241118,130700,109430000,17820,17820,17820,17820,0
20241118,130600,109430000,17820,17820,17820,17820,0
20241118,130500,109430000,17820,17820,17820,17820,0
20241118,130400,109430000,17820,17820,17820,17820,0
20241118,130300,109430000,17820,17820,17820,17820,0
20241118,130200,109430000,17820,17820,17820,17820,5
20241118,130100,109340900,17830,17830,17830,17830,0
20241118,130000,109340900,17830,17830,17830,17830,0
20241118,125900,109340900,17830,17830,17830,17830,0
20241118,125800,109340900,17830,17830,17830,17830,0
20241118,125700,109340900,17830,17710,17830,17690,554
20241118,125600,99534210,17700,17700,17700,17700,0
20241118,125500,99534210,17700,17700,17700,17700,0
20241118,125400,99534210,17700,17700,17700,17700,0
20241118,125300,99534210,17700,17700,17700,17700,0
20241118,125200,99534210,17700,17700,17700,17700,10
20241118,125100,99357210,17780,17780,17780,17780,0
20241118,125000,99357210,17780,17780,17780,17780,1
20241118,124900,99339430,17780,17780,17780,17780,1
20241118,124800,99321650,17770,17770,17770,17770,0
20241118,124700,99321650,17770,17770,17770,17770,1
20241118,124600,99303880,17780,17780,17780,17780,0
20241118,124500,99303880,17780,17780,17780,17780,2
20241118,124400,99268320,17700,17700,17700,17700,0
20241118,124300,99268320,17700,17700,17700,17700,0
20241118,124200,99268320,17700,17700,17700,17700,0
20241118,124100,99268320,17700,17700,17700,17700,0
20241118,124000,99268320,17700,17700,17700,17700,2
20241118,123900,99232920,17780,17780,17780,17780,0
20241118,123800,99232920,17780,17780,17780,17780,0
20241118,123700,99232920,17780,17780,17780,17780,0
20241118,123600,99232920,17780,17780,17780,17780,0
20241118,123500,99232920,17780,17780,17780,17780,4
20241118,123400,99161800,17780,17780,17780,17780,0
20241118,123300,99161800,17780,17780,17780,17780,0
20241118,123200,99161800,17780,17780,17780,17780,0
20241118,123100,99161800,17780,17790,17790,17700,192
20241118,123000,95760010,17800,17800,17800,17800,0
20241118,122900,95760010,17800,17800,17800,17800,3
20241118,122800,95706610,17830,17830,17830,17830,0
20241118,122700,95706610,17830,17830,17830,17830,26
20241118,122600,95243030,17900,17900,17900,17900,1
20241118,122500,95225130,17830,17830,17830,17830,0
20241118,122400,95225130,17830,17830,17830,17830,0
20241118,122300,95225130,17830,17830,17830,17830,0
20241118,122200,95225130,17830,17830,17830,17830,0
20241118,122100,95225130,17830,17840,17840,17830,56
20241118,122000,94226380,17910,17910,17910,17910,0
20241118,121900,94226380,17910,17910,17910,17910,0
20241118,121800,94226380,17910,17910,17910,17910,0
20241118,121700,94226380,17910,17910,17910,17910,0
20241118,121600,94226380,17910,17910,17910,17910,0
20241118,121500,94226380,17910,17910,17910,17910,0
20241118,121400,94226380,17910,17910,17910,17910,0
20241118,121300,94226380,17910,17910,17910,17910,0
20241118,121200,94226380,17910,17910,17910,17910,0
20241118,121100,94226380,17910,17910,17910,17910,0
20241118,121000,94226380,17910,17910,17910,17910,20
20241118,120900,93868180,17910,17910,17910,17910,0
20241118,120800,93868180,17910,17910,17910,17910,0
20241118,120700,93868180,17910,17910,17910,17910,0
20241118,120600,93868180,17910,17910,17910,17910,0
20241118,120500,93868180,17910,17910,17910,17910,26
20241118,120400,93402520,17980,17980,17980,17980,0
20241118,120300,93402520,17980,17980,17980,17980,0
20241118,120200,93402520,17980,17980,17980,17980,0
20241118,120100,93402520,17980,17980,17980,17980,0
20241118,120000,93402520,17980,17980,17980,17980,0
20241118,115900,93402520,17980,17980,17980,17980,1
20241118,115800,93384540,18000,18000,18000,18000,0
20241118,115700,93384540,18000,18000,18000,18000,0
20241118,115600,93384540,18000,18000,18000,18000,0
20241118,115500,93384540,18000,18000,18000,18000,0
20241118,115400,93384540,18000,18000,18000,18000,0
20241118,115300,93384540,18000,18000,18000,18000,0
20241118,115200,93384540,18000,18000,18000,18000,0
20241118,115100,93384540,18000,18000,18000,18000,1
20241118,115000,93366540,18000,18000,18000,18000,0
20241118,114900,93366540,18000,18000,18000,18000,0
20241118,114800,93366540,18000,18000,18000,18000,0
20241118,114700,93366540,18000,18000,18000,18000,0
20241118,114600,93366540,18000,17940,18000,17940,2
20241118,114500,93330600,17940,17940,17940,17940,0
20241118,114400,93330600,17940,17940,17940,17940,5
20241118,114300,93240900,17940,17940,17940,17940,2
20241118,114200,93205020,17940,17940,17940,17940,3
20241118,114100,93151200,17940,17940,17940,17940,0
20241118,114000,93151200,17940,17860,17940,17860,4
20241118,113900,93079630,17830,17830,17830,17830,1
20241118,113800,93061800,17830,17830,17830,17830,0
20241118,113700,93061800,17830,17830,17830,17830,40
20241118,113600,92348600,17860,17860,17860,17860,9
20241118,113500,92187860,17830,17830,17830,17830,3
20241118,113400,92134370,17910,17910,17910,17910,0
20241118,113300,92134370,17910,17910,17910,17910,0
20241118,113200,92134370,17910,17910,17910,17910,0
20241118,113100,92134370,17910,17910,17910,17910,0
20241118,113000,92134370,17910,17910,17910,17910,0
20241118,112900,92134370,17910,17910,17910,17910,0
20241118,112800,92134370,17910,17910,17910,17910,0
20241118,112700,92134370,17910,17910,17910,17910,0
20241118,112600,92134370,17910,17910,17910,17910,10
20241118,112500,91955270,17940,17940,17940,17940,0
20241118,112400,91955270,17940,17940,17940,17940,0
20241118,112300,91955270,17940,17930,17940,17710,166
20241118,112200,89006760,17940,17930,17940,17930,27
20241118,112100,88522630,17930,17930,17930,17930,0
20241118,112000,88522630,17930,17930,17930,17930,2
20241118,111900,88486770,17930,17930,17930,17930,0
20241118,111800,88486770,17930,17930,17930,17930,0
20241118,111700,88486770,17930,17900,17930,17900,3
20241118,111600,88433040,17890,17890,17890,17890,0
20241118,111500,88433040,17890,17890,17890,17890,0
20241118,111400,88433040,17890,17890,17890,17890,0
20241118,111300,88433040,17890,17890,17890,17890,0
20241118,111200,88433040,17890,17890,17890,17890,0
20241118,111100,88433040,17890,17890,17890,17890,2
20241118,111000,88397260,17870,17870,17870,17870,0
20241118,110900,88397260,17870,17870,17870,17870,0
20241118,110800,88397260,17870,17870,17870,17870,0
20241118,110700,88397260,17870,17870,17870,17870,0
20241118,110600,88397260,17870,17870,17870,17870,4
20241118,110500,88325780,17880,17880,17880,17880,0
20241118,110400,88325780,17880,17880,17880,17880,0
20241118,110300,88325780,17880,17880,17880,17880,0
20241118,110200,88325780,17880,17880,17880,17880,0
20241118,110100,88325780,17880,17880,17880,17880,33
20241118,110000,87735740,17890,17890,17890,17890,0
20241118,105900,87735740,17890,17890,17890,17890,0
20241118,105800,87735740,17890,17890,17890,17890,0
20241118,105700,87735740,17890,17890,17890,17890,3
20241118,105600,87682070,17950,17950,17950,17950,0
20241118,105500,87682070,17950,17950,17950,17950,1
20241118,105400,87664120,17690,17690,17690,17690,0
20241118,105300,87664120,17690,17690,17690,17690,0
20241118,105200,87664120,17690,17690,17690,17690,0
20241118,105100,87664120,17690,17720,17720,17690,932
20241118,105000,71175630,17750,17750,17750,17750,0
20241118,104900,71175630,17750,17760,17760,17750,100
20241118,104800,69400600,17780,17830,17830,17780,294
20241118,104700,64170540,17830,17830,17830,17830,0
20241118,104600,64170540,17830,17830,17830,17830,1
20241118,104500,64152710,18000,18000,18000,18000,237
20241118,104400,59886710,18040,18040,18040,18040,0
20241118,104300,59886710,18040,18040,18040,18040,10
20241118,104200,59706310,18040,18040,18040,18040,19
20241118,104100,59363550,18060,18060,18060,18060,0
20241118,104000,59363550,18060,18060,18060,18060,0
20241118,103900,59363550,18060,18060,18060,18060,0
20241118,103800,59363550,18060,18060,18060,18060,0
20241118,103700,59363550,18060,18060,18060,18060,0
20241118,103600,59363550,18060,18060,18060,18060,0
20241118,103500,59363550,18060,18060,18060,18060,0
20241118,103400,59363550,18060,18060,18060,18060,0
20241118,103300,59363550,18060,18060,18060,18060,0
20241118,103200,59363550,18060,18060,18060,18060,0
20241118,103100,59363550,18060,18000,18070,17840,752
20241118,103000,45859820,18070,18070,18070,18070,0
20241118,102900,45859820,18070,18070,18070,18070,1
20241118,102800,45841750,18090,18090,18090,18090,0
20241118,102700,45841750,18090,18090,18090,18090,0
20241118,102600,45841750,18090,18090,18090,18090,0
20241118,102500,45841750,18090,18090,18090,18090,0
20241118,102400,45841750,18090,18090,18090,18090,5
20241118,102300,45751300,18000,18000,18000,18000,0
20241118,102200,45751300,18000,18000,18000,18000,0
20241118,102100,45751300,18000,18000,18000,18000,0
20241118,102000,45751300,18000,18000,18000,18000,0
20241118,101900,45751300,18000,18000,18000,18000,0
20241118,101800,45751300,18000,18000,18000,18000,0
20241118,101700,45751300,18000,18000,18000,18000,0
20241118,101600,45751300,18000,18000,18000,18000,0
20241118,101500,45751300,18000,18000,18000,18000,0
20241118,101400,45751300,18000,18010,18010,18000,30
20241118,101300,45211250,18100,18100,18100,18100,0
20241118,101200,45211250,18100,18100,18100,18100,1
20241118,101100,45193150,18100,18100,18100,18100,0
20241118,101000,45193150,18100,18180,18180,18100,15
20241118,100900,44921410,18180,18180,18180,18180,2
20241118,100800,44885050,18180,18180,18180,18180,1
20241118,100700,44866870,18180,18180,18180,18180,0
20241118,100600,44866870,18180,18180,18180,18180,0
20241118,100500,44866870,18180,18180,18180,18180,0
20241118,100400,44866870,18180,18180,18180,18180,0
20241118,100300,44866870,18180,18180,18180,18180,1
20241118,100200,44848690,18100,18100,18100,18100,0
20241118,100100,44848690,18100,18100,18100,18100,0
20241118,100000,44848690,18100,18100,18100,18100,1
20241118,095900,44830590,18190,18190,18190,18190,0
20241118,095800,44830590,18190,18190,18190,18190,0
20241118,095700,44830590,18190,18190,18190,18190,0
20241118,095600,44830590,18190,18190,18190,18190,0
20241118,095500,44830590,18190,18190,18190,18190,0
20241118,095400,44830590,18190,18190,18190,18190,0
20241118,095300,44830590,18190,18140,18190,18140,43
20241118,095200,44049370,18140,18140,18140,18140,0
20241118,095100,44049370,18140,18130,18140,18130,31
20241118,095000,43487330,18130,18130,18130,18130,0
20241118,094900,43487330,18130,18130,18130,18130,20
20241118,094800,43124730,18140,18140,18140,18140,1
20241118,094700,43106590,18140,18130,18140,18130,184
20241118,094600,39770650,18130,18130,18130,18130,3
20241118,094500,39716260,18130,18130,18130,18130,0
20241118,094400,39716260,18130,18130,18130,18130,0
20241118,094300,39716260,18130,18130,18130,18130,41
20241118,094200,38972930,17990,17990,18000,17990,904
20241118,094100,22704540,18000,18000,18000,18000,0
20241118,094000,22704540,18000,18000,18000,18000,0
20241118,093900,22704540,18000,17990,18000,17990,21
20241118,093800,22326740,17990,17990,17990,17990,0
20241118,093700,22326740,17990,17990,17990,17990,10
20241118,093600,22146840,17990,17990,17990,17990,270
20241118,093500,17289540,17990,17990,17990,17990,1
20241118,093400,17271550,18000,18000,18000,18000,0
20241118,093300,17271550,18000,18000,18000,18000,0
20241118,093200,17271550,18000,18000,18000,18000,0
20241118,093100,17271550,18000,18000,18000,18000,1
20241118,093000,17253550,18000,18000,18000,18000,1
20241118,092900,17235550,18000,18000,18000,18000,0
20241118,092800,17235550,18000,18000,18000,18000,1
20241118,092700,17217550,17860,17860,17860,17860,56
20241118,092600,16217390,17950,17950,17950,17950,1
20241118,092500,16199440,18000,18000,18000,18000,0
20241118,092400,16199440,18000,18000,18000,18000,5
20241118,092300,16109440,18190,18180,18190,18180,10
20241118,092200,15927600,18200,18200,18200,18200,0
20241118,092100,15927600,18200,18200,18200,18200,0
20241118,092000,15927600,18200,18200,18200,18200,0
20241118,091900,15927600,18200,18200,18200,18200,5
20241118,091800,15836600,18200,17880,18200,17860,61
20241118,091700,14746580,17860,17860,17860,17860,3
20241118,091600,14693000,18220,18220,18220,18220,0
20241118,091500,14693000,18220,18220,18220,18220,0
20241118,091400,14693000,18220,18220,18220,18220,1
20241118,091300,14674780,18230,18230,18230,18230,1
20241118,091200,14656550,18250,18250,18250,18250,56
20241118,091100,13634550,18270,18270,18270,18270,0
20241118,091000,13634550,18270,18250,18270,18250,553
20241118,090900,3542260,18250,18250,18250,18250,1
20241118,090800,3524010,17620,17620,17620,17620,0
20241118,090700,3524010,17620,17630,17630,17620,10
20241118,090600,3347740,18330,18330,18330,18330,1
20241118,090500,3329410,17890,17890,17890,17890,0
20241118,090400,3329410,17890,17890,17890,17890,0
20241118,090300,3329410,17890,17920,17920,17890,47
20241118,090200,2488100,17900,17900,17900,17900,0
20241118,090100,2488100,17900,17900,17900,17900,0
20241118,090000,2488100,17900,17900,17900,17900,139
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 200500 146384190 17790 17790 17790 17790 170
3 20241118 200400 146384190 17790 17790 17790 17790 0
4 20241118 200300 146384190 17790 17790 17790 17790 0
5 20241118 200200 146384190 17790 17790 17790 17790 0
6 20241118 200100 146384190 17790 17790 17790 17790 0
7 20241118 200000 146384190 17790 17790 17790 17790 0
8 20241118 195900 146384190 17790 17790 17790 17790 0
9 20241118 195800 146384190 17790 17790 17790 17790 0
10 20241118 195700 146384190 17790 17790 17790 17790 0
11 20241118 195600 146384190 17790 17790 17790 17790 0
12 20241118 195500 146384190 17790 17790 17790 17790 0
13 20241118 195400 146384190 17790 17790 17790 17790 0
14 20241118 195300 146384190 17790 17790 17790 17790 0
15 20241118 195200 146384190 17790 17790 17790 17790 0
16 20241118 195100 146384190 17790 17790 17790 17790 0
17 20241118 195000 146384190 17790 17790 17790 17790 0
18 20241118 194900 146384190 17790 17790 17790 17790 0
19 20241118 194800 146384190 17790 17790 17790 17790 0
20 20241118 194700 146384190 17790 17790 17790 17790 0
21 20241118 194600 146384190 17790 17790 17790 17790 0
22 20241118 194500 146384190 17790 17790 17790 17790 0
23 20241118 194400 146384190 17790 17790 17790 17790 0
24 20241118 194300 146384190 17790 17790 17790 17790 0
25 20241118 194200 146384190 17790 17790 17790 17790 0
26 20241118 194100 146384190 17790 17790 17790 17790 0
27 20241118 194000 146384190 17790 17790 17790 17790 0
28 20241118 193900 146384190 17790 17790 17790 17790 0
29 20241118 193800 146384190 17790 17790 17790 17790 0
30 20241118 193700 146384190 17790 17790 17790 17790 0
31 20241118 193600 146384190 17790 17790 17790 17790 0
32 20241118 193500 146384190 17790 17790 17790 17790 170
33 20241118 193400 146384190 17790 17790 17790 17790 0
34 20241118 193300 146384190 17790 17790 17790 17790 0
35 20241118 193200 146384190 17790 17790 17790 17790 0
36 20241118 193100 146384190 17790 17790 17790 17790 0
37 20241118 193000 146384190 17790 17790 17790 17790 0
38 20241118 192900 146384190 17790 17790 17790 17790 0
39 20241118 192800 146384190 17790 17790 17790 17790 0
40 20241118 192700 146384190 17790 17790 17790 17790 0
41 20241118 192600 146384190 17790 17790 17790 17790 0
42 20241118 192500 146384190 17790 17790 17790 17790 0
43 20241118 192400 146384190 17790 17790 17790 17790 0
44 20241118 192300 146384190 17790 17790 17790 17790 0
45 20241118 192200 146384190 17790 17790 17790 17790 0
46 20241118 192100 146384190 17790 17790 17790 17790 0
47 20241118 192000 146384190 17790 17790 17790 17790 0
48 20241118 191900 146384190 17790 17790 17790 17790 0
49 20241118 191800 146384190 17790 17790 17790 17790 0
50 20241118 191700 146384190 17790 17790 17790 17790 0
51 20241118 191600 146384190 17790 17790 17790 17790 0
52 20241118 191500 146384190 17790 17790 17790 17790 0
53 20241118 191400 146384190 17790 17790 17790 17790 0
54 20241118 191300 146384190 17790 17790 17790 17790 0
55 20241118 191200 146384190 17790 17790 17790 17790 0
56 20241118 191100 146384190 17790 17790 17790 17790 0
57 20241118 191000 146384190 17790 17790 17790 17790 0
58 20241118 190900 146384190 17790 17790 17790 17790 0
59 20241118 190800 146384190 17790 17790 17790 17790 0
60 20241118 190700 146384190 17790 17790 17790 17790 0
61 20241118 190600 146384190 17790 17790 17790 17790 0
62 20241118 190500 146384190 17790 17790 17790 17790 170
63 20241118 190400 146384190 17790 17790 17790 17790 0
64 20241118 190300 146384190 17790 17790 17790 17790 0
65 20241118 190200 146384190 17790 17790 17790 17790 0
66 20241118 190100 146384190 17790 17790 17790 17790 0
67 20241118 190000 146384190 17790 17790 17790 17790 0
68 20241118 185900 146384190 17790 17790 17790 17790 0
69 20241118 185800 146384190 17790 17790 17790 17790 0
70 20241118 185700 146384190 17790 17790 17790 17790 0
71 20241118 185600 146384190 17790 17790 17790 17790 0
72 20241118 185500 146384190 17790 17790 17790 17790 0
73 20241118 185400 146384190 17790 17790 17790 17790 0
74 20241118 185300 146384190 17790 17790 17790 17790 0
75 20241118 185200 146384190 17790 17790 17790 17790 0
76 20241118 185100 146384190 17790 17790 17790 17790 0
77 20241118 185000 146384190 17790 17790 17790 17790 0
78 20241118 184900 146384190 17790 17790 17790 17790 0
79 20241118 184800 146384190 17790 17790 17790 17790 0
80 20241118 184700 146384190 17790 17790 17790 17790 0
81 20241118 184600 146384190 17790 17790 17790 17790 0
82 20241118 184500 146384190 17790 17790 17790 17790 0
83 20241118 184400 146384190 17790 17790 17790 17790 0
84 20241118 184300 146384190 17790 17790 17790 17790 0
85 20241118 184200 146384190 17790 17790 17790 17790 0
86 20241118 184100 146384190 17790 17790 17790 17790 0
87 20241118 184000 146384190 17790 17790 17790 17790 0
88 20241118 183900 146384190 17790 17790 17790 17790 0
89 20241118 183800 146384190 17790 17790 17790 17790 0
90 20241118 183700 146384190 17790 17790 17790 17790 0
91 20241118 183600 146384190 17790 17790 17790 17790 0
92 20241118 183500 146384190 17790 17790 17790 17790 170
93 20241118 183400 146384190 17790 17790 17790 17790 0
94 20241118 183300 146384190 17790 17790 17790 17790 0
95 20241118 183200 146384190 17790 17790 17790 17790 0
96 20241118 183100 146384190 17790 17790 17790 17790 0
97 20241118 183000 146384190 17790 17790 17790 17790 0
98 20241118 182900 146384190 17790 17790 17790 17790 0
99 20241118 182800 146384190 17790 17790 17790 17790 0
100 20241118 182700 146384190 17790 17790 17790 17790 0
101 20241118 182600 146384190 17790 17790 17790 17790 0
102 20241118 182500 146384190 17790 17790 17790 17790 0
103 20241118 182400 146384190 17790 17790 17790 17790 0
104 20241118 182300 146384190 17790 17790 17790 17790 0
105 20241118 182200 146384190 17790 17790 17790 17790 0
106 20241118 182100 146384190 17790 17790 17790 17790 0
107 20241118 182000 146384190 17790 17790 17790 17790 0
108 20241118 181900 146384190 17790 17790 17790 17790 0
109 20241118 181800 146384190 17790 17790 17790 17790 0
110 20241118 181700 146384190 17790 17790 17790 17790 0
111 20241118 181600 146384190 17790 17790 17790 17790 0
112 20241118 181500 146384190 17790 17790 17790 17790 0
113 20241118 181400 146384190 17790 17790 17790 17790 0
114 20241118 181300 146384190 17790 17790 17790 17790 0
115 20241118 181200 146384190 17790 17790 17790 17790 0
116 20241118 181100 146384190 17790 17790 17790 17790 0
117 20241118 181000 146384190 17790 17790 17790 17790 0
118 20241118 180900 146384190 17790 17790 17790 17790 0
119 20241118 180800 146384190 17790 17790 17790 17790 0
120 20241118 180700 146384190 17790 17790 17790 17790 0
121 20241118 180600 146384190 17790 17790 17790 17790 0
122 20241118 180500 146384190 17790 17790 17790 17790 170
123 20241118 180400 146384190 17790 17790 17790 17790 0
124 20241118 180300 146384190 17790 17790 17790 17790 0
125 20241118 180200 146384190 17790 17790 17790 17790 0
126 20241118 180100 146384190 17790 17790 17790 17790 0
127 20241118 180000 146384190 17790 17790 17790 17790 0
128 20241118 175900 146384190 17790 17790 17790 17790 0
129 20241118 175800 146384190 17790 17790 17790 17790 0
130 20241118 175700 146384190 17790 17790 17790 17790 0
131 20241118 175600 146384190 17790 17790 17790 17790 0
132 20241118 175500 146384190 17790 17790 17790 17790 0
133 20241118 175400 146384190 17790 17790 17790 17790 0
134 20241118 175300 146384190 17790 17790 17790 17790 0
135 20241118 175200 146384190 17790 17790 17790 17790 0
136 20241118 175100 146384190 17790 17790 17790 17790 0
137 20241118 175000 146384190 17790 17790 17790 17790 0
138 20241118 174900 146384190 17790 17790 17790 17790 0
139 20241118 174800 146384190 17790 17790 17790 17790 0
140 20241118 174700 146384190 17790 17790 17790 17790 0
141 20241118 174600 146384190 17790 17790 17790 17790 0
142 20241118 174500 146384190 17790 17790 17790 17790 0
143 20241118 174400 146384190 17790 17790 17790 17790 0
144 20241118 174300 146384190 17790 17790 17790 17790 0
145 20241118 174200 146384190 17790 17790 17790 17790 0
146 20241118 174100 146384190 17790 17790 17790 17790 0
147 20241118 174000 146384190 17790 17790 17790 17790 0
148 20241118 173900 146384190 17790 17790 17790 17790 0
149 20241118 173800 146384190 17790 17790 17790 17790 0
150 20241118 173700 146384190 17790 17790 17790 17790 0
151 20241118 173600 146384190 17790 17790 17790 17790 0
152 20241118 173500 146384190 17790 17790 17790 17790 170
153 20241118 173400 146384190 17790 17790 17790 17790 0
154 20241118 173300 146384190 17790 17790 17790 17790 0
155 20241118 173200 146384190 17790 17790 17790 17790 0
156 20241118 173100 146384190 17790 17790 17790 17790 0
157 20241118 173000 146384190 17790 17790 17790 17790 0
158 20241118 172900 146384190 17790 17790 17790 17790 0
159 20241118 172800 146384190 17790 17790 17790 17790 0
160 20241118 172700 146384190 17790 17790 17790 17790 0
161 20241118 172600 146384190 17790 17790 17790 17790 0
162 20241118 172500 146384190 17790 17790 17790 17790 0
163 20241118 172400 146384190 17790 17790 17790 17790 0
164 20241118 172300 146384190 17790 17790 17790 17790 0
165 20241118 172200 146384190 17790 17790 17790 17790 0
166 20241118 172100 146384190 17790 17790 17790 17790 0
167 20241118 172000 146384190 17790 17790 17790 17790 0
168 20241118 171900 146384190 17790 17790 17790 17790 0
169 20241118 171800 146384190 17790 17790 17790 17790 0
170 20241118 171700 146384190 17790 17790 17790 17790 0
171 20241118 171600 146384190 17790 17790 17790 17790 0
172 20241118 171500 146384190 17790 17790 17790 17790 0
173 20241118 171400 146384190 17790 17790 17790 17790 0
174 20241118 171300 146384190 17790 17790 17790 17790 0
175 20241118 171200 146384190 17790 17790 17790 17790 0
176 20241118 171100 146384190 17790 17790 17790 17790 0
177 20241118 171000 146384190 17790 17790 17790 17790 0
178 20241118 170900 146384190 17790 17790 17790 17790 0
179 20241118 170800 146384190 17790 17790 17790 17790 0
180 20241118 170700 146384190 17790 17790 17790 17790 0
181 20241118 170600 146384190 17790 17790 17790 17790 0
182 20241118 170500 146384190 17790 17790 17790 17790 170
183 20241118 170400 146384190 17790 17790 17790 17790 0
184 20241118 170300 146384190 17790 17790 17790 17790 0
185 20241118 170200 146384190 17790 17790 17790 17790 0
186 20241118 170100 146384190 17790 17790 17790 17790 0
187 20241118 170000 146384190 17790 17790 17790 17790 0
188 20241118 165900 146384190 17790 17790 17790 17790 0
189 20241118 165800 146384190 17790 17790 17790 17790 0
190 20241118 165700 146384190 17790 17790 17790 17790 0
191 20241118 165600 146384190 17790 17790 17790 17790 0
192 20241118 165500 146384190 17790 17790 17790 17790 0
193 20241118 165400 146384190 17790 17790 17790 17790 0
194 20241118 165300 146384190 17790 17790 17790 17790 0
195 20241118 165200 146384190 17790 17790 17790 17790 0
196 20241118 165100 146384190 17790 17790 17790 17790 0
197 20241118 165000 146384190 17790 17790 17790 17790 0
198 20241118 164900 146384190 17790 17790 17790 17790 0
199 20241118 164800 146384190 17790 17790 17790 17790 0
200 20241118 164700 146384190 17790 17790 17790 17790 0
201 20241118 164600 146384190 17790 17790 17790 17790 0
202 20241118 164500 146384190 17790 17790 17790 17790 0
203 20241118 164400 146384190 17790 17790 17790 17790 0
204 20241118 164300 146384190 17790 17790 17790 17790 0
205 20241118 164200 146384190 17790 17790 17790 17790 0
206 20241118 164100 146384190 17790 17790 17790 17790 0
207 20241118 164000 146384190 17790 17790 17790 17790 0
208 20241118 163900 146384190 17790 17790 17790 17790 0
209 20241118 163800 146384190 17790 17790 17790 17790 0
210 20241118 163700 146384190 17790 17790 17790 17790 0
211 20241118 163600 146384190 17790 17790 17790 17790 0
212 20241118 163500 146384190 17790 17790 17790 17790 170
213 20241118 163400 146384190 17790 17790 17790 17790 0
214 20241118 163300 146384190 17790 17790 17790 17790 0
215 20241118 163200 146384190 17790 17790 17790 17790 0
216 20241118 163100 146384190 17790 17790 17790 17790 0
217 20241118 163000 146384190 17790 17790 17790 17790 0
218 20241118 162900 146384190 17790 17790 17790 17790 0
219 20241118 162800 146384190 17790 17790 17790 17790 0
220 20241118 162700 146384190 17790 17790 17790 17790 0
221 20241118 162600 146384190 17790 17790 17790 17790 0
222 20241118 162500 146384190 17790 17790 17790 17790 0
223 20241118 162400 146384190 17790 17790 17790 17790 0
224 20241118 162300 146384190 17790 17790 17790 17790 0
225 20241118 162200 146384190 17790 17790 17790 17790 0
226 20241118 162100 146384190 17790 17790 17790 17790 0
227 20241118 162000 146384190 17790 17790 17790 17790 0
228 20241118 161900 146384190 17790 17790 17790 17790 0
229 20241118 161800 146384190 17790 17790 17790 17790 0
230 20241118 161700 146384190 17790 17790 17790 17790 0
231 20241118 161600 146384190 17790 17790 17790 17790 0
232 20241118 161500 146384190 17790 17790 17790 17790 0
233 20241118 161400 146384190 17790 17790 17790 17790 0
234 20241118 161300 146384190 17790 17790 17790 17790 0
235 20241118 161200 146384190 17790 17790 17790 17790 0
236 20241118 161100 146384190 17790 17790 17790 17790 0
237 20241118 161000 146384190 17790 17790 17790 17790 0
238 20241118 160900 146384190 17790 17790 17790 17790 0
239 20241118 160800 146384190 17790 17790 17790 17790 0
240 20241118 160700 146384190 17790 17790 17790 17790 0
241 20241118 160600 146384190 17790 17790 17790 17790 0
242 20241118 160500 146384190 17790 17790 17790 17790 170
243 20241118 160400 146384190 17790 17790 17790 17790 0
244 20241118 160300 146384190 17790 17790 17790 17790 0
245 20241118 160200 146384190 17790 17790 17790 17790 0
246 20241118 160100 146384190 17790 17790 17790 17790 0
247 20241118 160000 146384190 17790 17790 17790 17790 0
248 20241118 155900 146384190 17790 17790 17790 17790 0
249 20241118 155800 146384190 17790 17790 17790 17790 0
250 20241118 155700 146384190 17790 17790 17790 17790 0
251 20241118 155600 146384190 17790 17790 17790 17790 0
252 20241118 155500 146384190 17790 17790 17790 17790 0
253 20241118 155400 146384190 17790 17790 17790 17790 0
254 20241118 155300 146384190 17790 17790 17790 17790 0
255 20241118 155200 146384190 17790 17790 17790 17790 0
256 20241118 155100 146384190 17790 17790 17790 17790 0
257 20241118 155000 146384190 17790 17790 17790 17790 0
258 20241118 154900 146384190 17790 17790 17790 17790 0
259 20241118 154800 146384190 17790 17790 17790 17790 0
260 20241118 154700 146384190 17790 17790 17790 17790 0
261 20241118 154600 146384190 17790 17790 17790 17790 0
262 20241118 154500 146384190 17790 17790 17790 17790 0
263 20241118 154400 146384190 17790 17790 17790 17790 0
264 20241118 154300 146384190 17790 17790 17790 17790 0
265 20241118 154200 146384190 17790 17790 17790 17790 0
266 20241118 154100 146384190 17790 17790 17790 17790 0
267 20241118 154000 146384190 17790 17790 17790 17790 0
268 20241118 153900 146384190 17790 17790 17790 17790 0
269 20241118 153800 146384190 17790 17790 17790 17790 0
270 20241118 153700 146384190 17790 17790 17790 17790 0
271 20241118 153600 146384190 17790 17790 17790 17790 0
272 20241118 153500 146384190 17790 17790 17790 17790 170
273 20241118 153400 146384190 17790 17790 17790 17790 0
274 20241118 153300 146384190 17790 17790 17790 17790 0
275 20241118 153200 146384190 17790 17790 17790 17790 0
276 20241118 153100 146384190 17790 17790 17790 17790 0
277 20241118 153000 146384190 17790 17790 17790 17790 170
278 20241118 152900 143359890 17740 17740 17740 17740 0
279 20241118 152800 143359890 17740 17740 17740 17740 0
280 20241118 152700 143359890 17740 17740 17740 17740 0
281 20241118 152600 143359890 17740 17740 17740 17740 0
282 20241118 152500 143359890 17740 17740 17740 17740 0
283 20241118 152400 143359890 17740 17740 17740 17740 0
284 20241118 152300 143359890 17740 17740 17740 17740 0
285 20241118 152200 143359890 17740 17740 17740 17740 0
286 20241118 152100 143359890 17740 17740 17740 17740 0
287 20241118 152000 143359890 17740 17740 17740 17740 0
288 20241118 151900 143359890 17740 17780 17790 17740 49
289 20241118 151800 142490540 17790 17780 17790 17780 112
290 20241118 151700 140498130 17780 17780 17780 17780 0
291 20241118 151600 140498130 17780 17780 17780 17780 0
292 20241118 151500 140498130 17780 17780 17780 17780 0
293 20241118 151400 140498130 17780 17780 17780 17780 0
294 20241118 151300 140498130 17780 17780 17780 17780 10
295 20241118 151200 140320330 17780 17780 17780 17780 12
296 20241118 151100 140106970 17780 17780 17780 17780 108
297 20241118 151000 138186730 17780 17780 17780 17780 1
298 20241118 150900 138168950 17780 17780 17780 17780 0
299 20241118 150800 138168950 17780 17780 17780 17780 0
300 20241118 150700 138168950 17780 17780 17780 17780 0
301 20241118 150600 138168950 17780 17780 17780 17780 0
302 20241118 150500 138168950 17780 17780 17780 17780 0
303 20241118 150400 138168950 17780 17780 17780 17780 0
304 20241118 150300 138168950 17780 17780 17780 17780 0
305 20241118 150200 138168950 17780 17780 17780 17780 0
306 20241118 150100 138168950 17780 17780 17780 17780 0
307 20241118 150000 138168950 17780 17780 17780 17780 0
308 20241118 145900 138168950 17780 17780 17780 17780 0
309 20241118 145800 138168950 17780 17780 17780 17780 0
310 20241118 145700 138168950 17780 17780 17780 17780 0
311 20241118 145600 138168950 17780 17780 17780 17780 1
312 20241118 145500 138151170 17750 17750 17750 17750 2
313 20241118 145400 138115670 17780 17770 17780 17760 285
314 20241118 145300 133053850 17790 17790 17790 17790 0
315 20241118 145200 133053850 17790 17790 17790 17790 0
316 20241118 145100 133053850 17790 17790 17790 17790 0
317 20241118 145000 133053850 17790 17790 17790 17790 0
318 20241118 144900 133053850 17790 17790 17790 17790 0
319 20241118 144800 133053850 17790 17790 17790 17790 0
320 20241118 144700 133053850 17790 17790 17790 17790 0
321 20241118 144600 133053850 17790 17790 17790 17790 0
322 20241118 144500 133053850 17790 17780 17790 17780 11
323 20241118 144400 132858260 17780 17780 17780 17780 0
324 20241118 144300 132858260 17780 17780 17780 17780 0
325 20241118 144200 132858260 17780 17780 17780 17780 0
326 20241118 144100 132858260 17780 17780 17780 17780 0
327 20241118 144000 132858260 17780 17780 17780 17780 0
328 20241118 143900 132858260 17780 17780 17780 17780 0
329 20241118 143800 132858260 17780 17780 17780 17780 0
330 20241118 143700 132858260 17780 17780 17780 17780 3
331 20241118 143600 132804920 17780 17780 17780 17780 0
332 20241118 143500 132804920 17780 17780 17780 17780 1
333 20241118 143400 132787140 17780 17780 17780 17780 1
334 20241118 143300 132769360 17780 17780 17780 17780 0
335 20241118 143200 132769360 17780 17780 17780 17780 0
336 20241118 143100 132769360 17780 17780 17780 17780 0
337 20241118 143000 132769360 17780 17780 17780 17780 0
338 20241118 142900 132769360 17780 17780 17780 17780 0
339 20241118 142800 132769360 17780 17790 17790 17780 2
340 20241118 142700 132733790 17780 17780 17780 17780 0
341 20241118 142600 132733790 17780 17780 17780 17780 0
342 20241118 142500 132733790 17780 17780 17780 17780 225
343 20241118 142400 128733290 17780 17780 17780 17780 16
344 20241118 142300 128448810 17780 17780 17780 17780 0
345 20241118 142200 128448810 17780 17780 17780 17780 0
346 20241118 142100 128448810 17780 17780 17780 17780 0
347 20241118 142000 128448810 17780 17780 17780 17780 0
348 20241118 141900 128448810 17780 17700 17780 17700 213
349 20241118 141800 124678630 17790 17790 17790 17790 0
350 20241118 141700 124678630 17790 17790 17790 17790 0
351 20241118 141600 124678630 17790 17790 17790 17790 1
352 20241118 141500 124660840 17710 17710 17710 17710 16
353 20241118 141400 124377480 17800 17800 17800 17800 0
354 20241118 141300 124377480 17800 17800 17800 17800 0
355 20241118 141200 124377480 17800 17800 17800 17800 0
356 20241118 141100 124377480 17800 17800 17800 17800 10
357 20241118 141000 124199480 17820 17820 17820 17820 0
358 20241118 140900 124199480 17820 17820 17820 17820 0
359 20241118 140800 124199480 17820 17820 17820 17820 0
360 20241118 140700 124199480 17820 17820 17820 17820 0
361 20241118 140600 124199480 17820 17820 17820 17820 0
362 20241118 140500 124199480 17820 17820 17820 17820 0
363 20241118 140400 124199480 17820 17810 17820 17810 2
364 20241118 140300 124163850 17710 17810 17830 17710 102
365 20241118 140200 122346380 17810 17810 17810 17810 0
366 20241118 140100 122346380 17810 17810 17810 17810 0
367 20241118 140000 122346380 17810 17810 17810 17810 3
368 20241118 135900 122292950 17820 17820 17820 17820 0
369 20241118 135800 122292950 17820 17820 17820 17820 0
370 20241118 135700 122292950 17820 17820 17820 17820 0
371 20241118 135600 122292950 17820 17820 17820 17820 0
372 20241118 135500 122292950 17820 17800 17820 17800 4
373 20241118 135400 122221720 17700 17700 17700 17700 0
374 20241118 135300 122221720 17700 17700 17700 17700 0
375 20241118 135200 122221720 17700 17730 17730 17700 500
376 20241118 135100 113368110 17820 17820 17820 17820 0
377 20241118 135000 113368110 17820 17820 17820 17820 0
378 20241118 134900 113368110 17820 17820 17820 17820 0
379 20241118 134800 113368110 17820 17820 17820 17820 0
380 20241118 134700 113368110 17820 17820 17820 17820 0
381 20241118 134600 113368110 17820 17820 17820 17820 0
382 20241118 134500 113368110 17820 17820 17820 17820 0
383 20241118 134400 113368110 17820 17820 17820 17820 0
384 20241118 134300 113368110 17820 17820 17820 17820 0
385 20241118 134200 113368110 17820 17820 17820 17820 0
386 20241118 134100 113368110 17820 17820 17820 17820 0
387 20241118 134000 113368110 17820 17820 17820 17820 0
388 20241118 133900 113368110 17820 17820 17820 17820 0
389 20241118 133800 113368110 17820 17820 17820 17820 0
390 20241118 133700 113368110 17820 17820 17820 17820 0
391 20241118 133600 113368110 17820 17820 17820 17820 0
392 20241118 133500 113368110 17820 17820 17820 17820 0
393 20241118 133400 113368110 17820 17820 17820 17820 0
394 20241118 133300 113368110 17820 17820 17820 17820 0
395 20241118 133200 113368110 17820 17810 17820 17810 2
396 20241118 133100 113332480 17720 17720 17720 17720 0
397 20241118 133000 113332480 17720 17720 17720 17720 0
398 20241118 132900 113332480 17720 17720 17720 17720 0
399 20241118 132800 113332480 17720 17720 17720 17720 0
400 20241118 132700 113332480 17720 17720 17720 17720 0
401 20241118 132600 113332480 17720 17720 17720 17720 0
402 20241118 132500 113332480 17720 17720 17720 17720 0
403 20241118 132400 113332480 17720 17720 17720 17720 0
404 20241118 132300 113332480 17720 17720 17720 17720 0
405 20241118 132200 113332480 17720 17720 17720 17720 0
406 20241118 132100 113332480 17720 17720 17720 17720 0
407 20241118 132000 113332480 17720 17720 17720 17720 0
408 20241118 131900 113332480 17720 17720 17720 17720 0
409 20241118 131800 113332480 17720 17720 17720 17720 0
410 20241118 131700 113332480 17720 17720 17720 17720 0
411 20241118 131600 113332480 17720 17720 17720 17720 1
412 20241118 131500 113314760 17820 17820 17820 17820 0
413 20241118 131400 113314760 17820 17820 17820 17820 0
414 20241118 131300 113314760 17820 17820 17820 17820 201
415 20241118 131200 109732940 17820 17820 17820 17820 2
416 20241118 131100 109697300 17820 17820 17820 17820 0
417 20241118 131000 109697300 17820 17820 17820 17820 10
418 20241118 130900 109519100 17820 17820 17820 17820 5
419 20241118 130800 109430000 17820 17820 17820 17820 0
420 20241118 130700 109430000 17820 17820 17820 17820 0
421 20241118 130600 109430000 17820 17820 17820 17820 0
422 20241118 130500 109430000 17820 17820 17820 17820 0
423 20241118 130400 109430000 17820 17820 17820 17820 0
424 20241118 130300 109430000 17820 17820 17820 17820 0
425 20241118 130200 109430000 17820 17820 17820 17820 5
426 20241118 130100 109340900 17830 17830 17830 17830 0
427 20241118 130000 109340900 17830 17830 17830 17830 0
428 20241118 125900 109340900 17830 17830 17830 17830 0
429 20241118 125800 109340900 17830 17830 17830 17830 0
430 20241118 125700 109340900 17830 17710 17830 17690 554
431 20241118 125600 99534210 17700 17700 17700 17700 0
432 20241118 125500 99534210 17700 17700 17700 17700 0
433 20241118 125400 99534210 17700 17700 17700 17700 0
434 20241118 125300 99534210 17700 17700 17700 17700 0
435 20241118 125200 99534210 17700 17700 17700 17700 10
436 20241118 125100 99357210 17780 17780 17780 17780 0
437 20241118 125000 99357210 17780 17780 17780 17780 1
438 20241118 124900 99339430 17780 17780 17780 17780 1
439 20241118 124800 99321650 17770 17770 17770 17770 0
440 20241118 124700 99321650 17770 17770 17770 17770 1
441 20241118 124600 99303880 17780 17780 17780 17780 0
442 20241118 124500 99303880 17780 17780 17780 17780 2
443 20241118 124400 99268320 17700 17700 17700 17700 0
444 20241118 124300 99268320 17700 17700 17700 17700 0
445 20241118 124200 99268320 17700 17700 17700 17700 0
446 20241118 124100 99268320 17700 17700 17700 17700 0
447 20241118 124000 99268320 17700 17700 17700 17700 2
448 20241118 123900 99232920 17780 17780 17780 17780 0
449 20241118 123800 99232920 17780 17780 17780 17780 0
450 20241118 123700 99232920 17780 17780 17780 17780 0
451 20241118 123600 99232920 17780 17780 17780 17780 0
452 20241118 123500 99232920 17780 17780 17780 17780 4
453 20241118 123400 99161800 17780 17780 17780 17780 0
454 20241118 123300 99161800 17780 17780 17780 17780 0
455 20241118 123200 99161800 17780 17780 17780 17780 0
456 20241118 123100 99161800 17780 17790 17790 17700 192
457 20241118 123000 95760010 17800 17800 17800 17800 0
458 20241118 122900 95760010 17800 17800 17800 17800 3
459 20241118 122800 95706610 17830 17830 17830 17830 0
460 20241118 122700 95706610 17830 17830 17830 17830 26
461 20241118 122600 95243030 17900 17900 17900 17900 1
462 20241118 122500 95225130 17830 17830 17830 17830 0
463 20241118 122400 95225130 17830 17830 17830 17830 0
464 20241118 122300 95225130 17830 17830 17830 17830 0
465 20241118 122200 95225130 17830 17830 17830 17830 0
466 20241118 122100 95225130 17830 17840 17840 17830 56
467 20241118 122000 94226380 17910 17910 17910 17910 0
468 20241118 121900 94226380 17910 17910 17910 17910 0
469 20241118 121800 94226380 17910 17910 17910 17910 0
470 20241118 121700 94226380 17910 17910 17910 17910 0
471 20241118 121600 94226380 17910 17910 17910 17910 0
472 20241118 121500 94226380 17910 17910 17910 17910 0
473 20241118 121400 94226380 17910 17910 17910 17910 0
474 20241118 121300 94226380 17910 17910 17910 17910 0
475 20241118 121200 94226380 17910 17910 17910 17910 0
476 20241118 121100 94226380 17910 17910 17910 17910 0
477 20241118 121000 94226380 17910 17910 17910 17910 20
478 20241118 120900 93868180 17910 17910 17910 17910 0
479 20241118 120800 93868180 17910 17910 17910 17910 0
480 20241118 120700 93868180 17910 17910 17910 17910 0
481 20241118 120600 93868180 17910 17910 17910 17910 0
482 20241118 120500 93868180 17910 17910 17910 17910 26
483 20241118 120400 93402520 17980 17980 17980 17980 0
484 20241118 120300 93402520 17980 17980 17980 17980 0
485 20241118 120200 93402520 17980 17980 17980 17980 0
486 20241118 120100 93402520 17980 17980 17980 17980 0
487 20241118 120000 93402520 17980 17980 17980 17980 0
488 20241118 115900 93402520 17980 17980 17980 17980 1
489 20241118 115800 93384540 18000 18000 18000 18000 0
490 20241118 115700 93384540 18000 18000 18000 18000 0
491 20241118 115600 93384540 18000 18000 18000 18000 0
492 20241118 115500 93384540 18000 18000 18000 18000 0
493 20241118 115400 93384540 18000 18000 18000 18000 0
494 20241118 115300 93384540 18000 18000 18000 18000 0
495 20241118 115200 93384540 18000 18000 18000 18000 0
496 20241118 115100 93384540 18000 18000 18000 18000 1
497 20241118 115000 93366540 18000 18000 18000 18000 0
498 20241118 114900 93366540 18000 18000 18000 18000 0
499 20241118 114800 93366540 18000 18000 18000 18000 0
500 20241118 114700 93366540 18000 18000 18000 18000 0
501 20241118 114600 93366540 18000 17940 18000 17940 2
502 20241118 114500 93330600 17940 17940 17940 17940 0
503 20241118 114400 93330600 17940 17940 17940 17940 5
504 20241118 114300 93240900 17940 17940 17940 17940 2
505 20241118 114200 93205020 17940 17940 17940 17940 3
506 20241118 114100 93151200 17940 17940 17940 17940 0
507 20241118 114000 93151200 17940 17860 17940 17860 4
508 20241118 113900 93079630 17830 17830 17830 17830 1
509 20241118 113800 93061800 17830 17830 17830 17830 0
510 20241118 113700 93061800 17830 17830 17830 17830 40
511 20241118 113600 92348600 17860 17860 17860 17860 9
512 20241118 113500 92187860 17830 17830 17830 17830 3
513 20241118 113400 92134370 17910 17910 17910 17910 0
514 20241118 113300 92134370 17910 17910 17910 17910 0
515 20241118 113200 92134370 17910 17910 17910 17910 0
516 20241118 113100 92134370 17910 17910 17910 17910 0
517 20241118 113000 92134370 17910 17910 17910 17910 0
518 20241118 112900 92134370 17910 17910 17910 17910 0
519 20241118 112800 92134370 17910 17910 17910 17910 0
520 20241118 112700 92134370 17910 17910 17910 17910 0
521 20241118 112600 92134370 17910 17910 17910 17910 10
522 20241118 112500 91955270 17940 17940 17940 17940 0
523 20241118 112400 91955270 17940 17940 17940 17940 0
524 20241118 112300 91955270 17940 17930 17940 17710 166
525 20241118 112200 89006760 17940 17930 17940 17930 27
526 20241118 112100 88522630 17930 17930 17930 17930 0
527 20241118 112000 88522630 17930 17930 17930 17930 2
528 20241118 111900 88486770 17930 17930 17930 17930 0
529 20241118 111800 88486770 17930 17930 17930 17930 0
530 20241118 111700 88486770 17930 17900 17930 17900 3
531 20241118 111600 88433040 17890 17890 17890 17890 0
532 20241118 111500 88433040 17890 17890 17890 17890 0
533 20241118 111400 88433040 17890 17890 17890 17890 0
534 20241118 111300 88433040 17890 17890 17890 17890 0
535 20241118 111200 88433040 17890 17890 17890 17890 0
536 20241118 111100 88433040 17890 17890 17890 17890 2
537 20241118 111000 88397260 17870 17870 17870 17870 0
538 20241118 110900 88397260 17870 17870 17870 17870 0
539 20241118 110800 88397260 17870 17870 17870 17870 0
540 20241118 110700 88397260 17870 17870 17870 17870 0
541 20241118 110600 88397260 17870 17870 17870 17870 4
542 20241118 110500 88325780 17880 17880 17880 17880 0
543 20241118 110400 88325780 17880 17880 17880 17880 0
544 20241118 110300 88325780 17880 17880 17880 17880 0
545 20241118 110200 88325780 17880 17880 17880 17880 0
546 20241118 110100 88325780 17880 17880 17880 17880 33
547 20241118 110000 87735740 17890 17890 17890 17890 0
548 20241118 105900 87735740 17890 17890 17890 17890 0
549 20241118 105800 87735740 17890 17890 17890 17890 0
550 20241118 105700 87735740 17890 17890 17890 17890 3
551 20241118 105600 87682070 17950 17950 17950 17950 0
552 20241118 105500 87682070 17950 17950 17950 17950 1
553 20241118 105400 87664120 17690 17690 17690 17690 0
554 20241118 105300 87664120 17690 17690 17690 17690 0
555 20241118 105200 87664120 17690 17690 17690 17690 0
556 20241118 105100 87664120 17690 17720 17720 17690 932
557 20241118 105000 71175630 17750 17750 17750 17750 0
558 20241118 104900 71175630 17750 17760 17760 17750 100
559 20241118 104800 69400600 17780 17830 17830 17780 294
560 20241118 104700 64170540 17830 17830 17830 17830 0
561 20241118 104600 64170540 17830 17830 17830 17830 1
562 20241118 104500 64152710 18000 18000 18000 18000 237
563 20241118 104400 59886710 18040 18040 18040 18040 0
564 20241118 104300 59886710 18040 18040 18040 18040 10
565 20241118 104200 59706310 18040 18040 18040 18040 19
566 20241118 104100 59363550 18060 18060 18060 18060 0
567 20241118 104000 59363550 18060 18060 18060 18060 0
568 20241118 103900 59363550 18060 18060 18060 18060 0
569 20241118 103800 59363550 18060 18060 18060 18060 0
570 20241118 103700 59363550 18060 18060 18060 18060 0
571 20241118 103600 59363550 18060 18060 18060 18060 0
572 20241118 103500 59363550 18060 18060 18060 18060 0
573 20241118 103400 59363550 18060 18060 18060 18060 0
574 20241118 103300 59363550 18060 18060 18060 18060 0
575 20241118 103200 59363550 18060 18060 18060 18060 0
576 20241118 103100 59363550 18060 18000 18070 17840 752
577 20241118 103000 45859820 18070 18070 18070 18070 0
578 20241118 102900 45859820 18070 18070 18070 18070 1
579 20241118 102800 45841750 18090 18090 18090 18090 0
580 20241118 102700 45841750 18090 18090 18090 18090 0
581 20241118 102600 45841750 18090 18090 18090 18090 0
582 20241118 102500 45841750 18090 18090 18090 18090 0
583 20241118 102400 45841750 18090 18090 18090 18090 5
584 20241118 102300 45751300 18000 18000 18000 18000 0
585 20241118 102200 45751300 18000 18000 18000 18000 0
586 20241118 102100 45751300 18000 18000 18000 18000 0
587 20241118 102000 45751300 18000 18000 18000 18000 0
588 20241118 101900 45751300 18000 18000 18000 18000 0
589 20241118 101800 45751300 18000 18000 18000 18000 0
590 20241118 101700 45751300 18000 18000 18000 18000 0
591 20241118 101600 45751300 18000 18000 18000 18000 0
592 20241118 101500 45751300 18000 18000 18000 18000 0
593 20241118 101400 45751300 18000 18010 18010 18000 30
594 20241118 101300 45211250 18100 18100 18100 18100 0
595 20241118 101200 45211250 18100 18100 18100 18100 1
596 20241118 101100 45193150 18100 18100 18100 18100 0
597 20241118 101000 45193150 18100 18180 18180 18100 15
598 20241118 100900 44921410 18180 18180 18180 18180 2
599 20241118 100800 44885050 18180 18180 18180 18180 1
600 20241118 100700 44866870 18180 18180 18180 18180 0
601 20241118 100600 44866870 18180 18180 18180 18180 0
602 20241118 100500 44866870 18180 18180 18180 18180 0
603 20241118 100400 44866870 18180 18180 18180 18180 0
604 20241118 100300 44866870 18180 18180 18180 18180 1
605 20241118 100200 44848690 18100 18100 18100 18100 0
606 20241118 100100 44848690 18100 18100 18100 18100 0
607 20241118 100000 44848690 18100 18100 18100 18100 1
608 20241118 095900 44830590 18190 18190 18190 18190 0
609 20241118 095800 44830590 18190 18190 18190 18190 0
610 20241118 095700 44830590 18190 18190 18190 18190 0
611 20241118 095600 44830590 18190 18190 18190 18190 0
612 20241118 095500 44830590 18190 18190 18190 18190 0
613 20241118 095400 44830590 18190 18190 18190 18190 0
614 20241118 095300 44830590 18190 18140 18190 18140 43
615 20241118 095200 44049370 18140 18140 18140 18140 0
616 20241118 095100 44049370 18140 18130 18140 18130 31
617 20241118 095000 43487330 18130 18130 18130 18130 0
618 20241118 094900 43487330 18130 18130 18130 18130 20
619 20241118 094800 43124730 18140 18140 18140 18140 1
620 20241118 094700 43106590 18140 18130 18140 18130 184
621 20241118 094600 39770650 18130 18130 18130 18130 3
622 20241118 094500 39716260 18130 18130 18130 18130 0
623 20241118 094400 39716260 18130 18130 18130 18130 0
624 20241118 094300 39716260 18130 18130 18130 18130 41
625 20241118 094200 38972930 17990 17990 18000 17990 904
626 20241118 094100 22704540 18000 18000 18000 18000 0
627 20241118 094000 22704540 18000 18000 18000 18000 0
628 20241118 093900 22704540 18000 17990 18000 17990 21
629 20241118 093800 22326740 17990 17990 17990 17990 0
630 20241118 093700 22326740 17990 17990 17990 17990 10
631 20241118 093600 22146840 17990 17990 17990 17990 270
632 20241118 093500 17289540 17990 17990 17990 17990 1
633 20241118 093400 17271550 18000 18000 18000 18000 0
634 20241118 093300 17271550 18000 18000 18000 18000 0
635 20241118 093200 17271550 18000 18000 18000 18000 0
636 20241118 093100 17271550 18000 18000 18000 18000 1
637 20241118 093000 17253550 18000 18000 18000 18000 1
638 20241118 092900 17235550 18000 18000 18000 18000 0
639 20241118 092800 17235550 18000 18000 18000 18000 1
640 20241118 092700 17217550 17860 17860 17860 17860 56
641 20241118 092600 16217390 17950 17950 17950 17950 1
642 20241118 092500 16199440 18000 18000 18000 18000 0
643 20241118 092400 16199440 18000 18000 18000 18000 5
644 20241118 092300 16109440 18190 18180 18190 18180 10
645 20241118 092200 15927600 18200 18200 18200 18200 0
646 20241118 092100 15927600 18200 18200 18200 18200 0
647 20241118 092000 15927600 18200 18200 18200 18200 0
648 20241118 091900 15927600 18200 18200 18200 18200 5
649 20241118 091800 15836600 18200 17880 18200 17860 61
650 20241118 091700 14746580 17860 17860 17860 17860 3
651 20241118 091600 14693000 18220 18220 18220 18220 0
652 20241118 091500 14693000 18220 18220 18220 18220 0
653 20241118 091400 14693000 18220 18220 18220 18220 1
654 20241118 091300 14674780 18230 18230 18230 18230 1
655 20241118 091200 14656550 18250 18250 18250 18250 56
656 20241118 091100 13634550 18270 18270 18270 18270 0
657 20241118 091000 13634550 18270 18250 18270 18250 553
658 20241118 090900 3542260 18250 18250 18250 18250 1
659 20241118 090800 3524010 17620 17620 17620 17620 0
660 20241118 090700 3524010 17620 17630 17630 17620 10
661 20241118 090600 3347740 18330 18330 18330 18330 1
662 20241118 090500 3329410 17890 17890 17890 17890 0
663 20241118 090400 3329410 17890 17890 17890 17890 0
664 20241118 090300 3329410 17890 17920 17920 17890 47
665 20241118 090200 2488100 17900 17900 17900 17900 0
666 20241118 090100 2488100 17900 17900 17900 17900 0
667 20241118 090000 2488100 17900 17900 17900 17900 139