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

671
112290/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200900,702731930,12950,12950,12950,12950,1869
20241118,200800,702731930,12950,12950,12950,12950,0
20241118,200700,702731930,12950,12950,12950,12950,0
20241118,200600,702731930,12950,12950,12950,12950,0
20241118,200500,702731930,12950,12950,12950,12950,0
20241118,200400,702731930,12950,12950,12950,12950,0
20241118,200300,702731930,12950,12950,12950,12950,0
20241118,200200,702731930,12950,12950,12950,12950,0
20241118,200100,702731930,12950,12950,12950,12950,0
20241118,200000,702731930,12950,12950,12950,12950,0
20241118,195900,702731930,12950,12950,12950,12950,0
20241118,195800,702731930,12950,12950,12950,12950,0
20241118,195700,702731930,12950,12950,12950,12950,0
20241118,195600,702731930,12950,12950,12950,12950,0
20241118,195500,702731930,12950,12950,12950,12950,0
20241118,195400,702731930,12950,12950,12950,12950,0
20241118,195300,702731930,12950,12950,12950,12950,0
20241118,195200,702731930,12950,12950,12950,12950,0
20241118,195100,702731930,12950,12950,12950,12950,0
20241118,195000,702731930,12950,12950,12950,12950,0
20241118,194900,702731930,12950,12950,12950,12950,0
20241118,194800,702731930,12950,12950,12950,12950,0
20241118,194700,702731930,12950,12950,12950,12950,0
20241118,194600,702731930,12950,12950,12950,12950,0
20241118,194500,702731930,12950,12950,12950,12950,0
20241118,194400,702731930,12950,12950,12950,12950,0
20241118,194300,702731930,12950,12950,12950,12950,0
20241118,194200,702731930,12950,12950,12950,12950,0
20241118,194100,702731930,12950,12950,12950,12950,0
20241118,194000,702731930,12950,12950,12950,12950,0
20241118,193900,702731930,12950,12950,12950,12950,1869
20241118,193800,702731930,12950,12950,12950,12950,0
20241118,193700,702731930,12950,12950,12950,12950,0
20241118,193600,702731930,12950,12950,12950,12950,0
20241118,193500,702731930,12950,12950,12950,12950,0
20241118,193400,702731930,12950,12950,12950,12950,0
20241118,193300,702731930,12950,12950,12950,12950,0
20241118,193200,702731930,12950,12950,12950,12950,0
20241118,193100,702731930,12950,12950,12950,12950,0
20241118,193000,702731930,12950,12950,12950,12950,0
20241118,192900,702731930,12950,12950,12950,12950,0
20241118,192800,702731930,12950,12950,12950,12950,0
20241118,192700,702731930,12950,12950,12950,12950,0
20241118,192600,702731930,12950,12950,12950,12950,0
20241118,192500,702731930,12950,12950,12950,12950,0
20241118,192400,702731930,12950,12950,12950,12950,0
20241118,192300,702731930,12950,12950,12950,12950,0
20241118,192200,702731930,12950,12950,12950,12950,0
20241118,192100,702731930,12950,12950,12950,12950,0
20241118,192000,702731930,12950,12950,12950,12950,0
20241118,191900,702731930,12950,12950,12950,12950,0
20241118,191800,702731930,12950,12950,12950,12950,0
20241118,191700,702731930,12950,12950,12950,12950,0
20241118,191600,702731930,12950,12950,12950,12950,0
20241118,191500,702731930,12950,12950,12950,12950,0
20241118,191400,702731930,12950,12950,12950,12950,0
20241118,191300,702731930,12950,12950,12950,12950,0
20241118,191200,702731930,12950,12950,12950,12950,0
20241118,191100,702731930,12950,12950,12950,12950,0
20241118,191000,702731930,12950,12950,12950,12950,0
20241118,190900,702731930,12950,12950,12950,12950,1869
20241118,190800,702731930,12950,12950,12950,12950,0
20241118,190700,702731930,12950,12950,12950,12950,0
20241118,190600,702731930,12950,12950,12950,12950,0
20241118,190500,702731930,12950,12950,12950,12950,0
20241118,190400,702731930,12950,12950,12950,12950,0
20241118,190300,702731930,12950,12950,12950,12950,0
20241118,190200,702731930,12950,12950,12950,12950,0
20241118,190100,702731930,12950,12950,12950,12950,0
20241118,190000,702731930,12950,12950,12950,12950,0
20241118,185900,702731930,12950,12950,12950,12950,0
20241118,185800,702731930,12950,12950,12950,12950,0
20241118,185700,702731930,12950,12950,12950,12950,0
20241118,185600,702731930,12950,12950,12950,12950,0
20241118,185500,702731930,12950,12950,12950,12950,0
20241118,185400,702731930,12950,12950,12950,12950,0
20241118,185300,702731930,12950,12950,12950,12950,0
20241118,185200,702731930,12950,12950,12950,12950,0
20241118,185100,702731930,12950,12950,12950,12950,0
20241118,185000,702731930,12950,12950,12950,12950,0
20241118,184900,702731930,12950,12950,12950,12950,0
20241118,184800,702731930,12950,12950,12950,12950,0
20241118,184700,702731930,12950,12950,12950,12950,0
20241118,184600,702731930,12950,12950,12950,12950,0
20241118,184500,702731930,12950,12950,12950,12950,0
20241118,184400,702731930,12950,12950,12950,12950,0
20241118,184300,702731930,12950,12950,12950,12950,0
20241118,184200,702731930,12950,12950,12950,12950,0
20241118,184100,702731930,12950,12950,12950,12950,0
20241118,184000,702731930,12950,12950,12950,12950,0
20241118,183900,702731930,12950,12950,12950,12950,1869
20241118,183800,702731930,12950,12950,12950,12950,0
20241118,183700,702731930,12950,12950,12950,12950,0
20241118,183600,702731930,12950,12950,12950,12950,0
20241118,183500,702731930,12950,12950,12950,12950,0
20241118,183400,702731930,12950,12950,12950,12950,0
20241118,183300,702731930,12950,12950,12950,12950,0
20241118,183200,702731930,12950,12950,12950,12950,0
20241118,183100,702731930,12950,12950,12950,12950,0
20241118,183000,702731930,12950,12950,12950,12950,0
20241118,182900,702731930,12950,12950,12950,12950,0
20241118,182800,702731930,12950,12950,12950,12950,0
20241118,182700,702731930,12950,12950,12950,12950,0
20241118,182600,702731930,12950,12950,12950,12950,0
20241118,182500,702731930,12950,12950,12950,12950,0
20241118,182400,702731930,12950,12950,12950,12950,0
20241118,182300,702731930,12950,12950,12950,12950,0
20241118,182200,702731930,12950,12950,12950,12950,0
20241118,182100,702731930,12950,12950,12950,12950,0
20241118,182000,702731930,12950,12950,12950,12950,0
20241118,181900,702731930,12950,12950,12950,12950,0
20241118,181800,702731930,12950,12950,12950,12950,0
20241118,181700,702731930,12950,12950,12950,12950,0
20241118,181600,702731930,12950,12950,12950,12950,0
20241118,181500,702731930,12950,12950,12950,12950,0
20241118,181400,702731930,12950,12950,12950,12950,0
20241118,181300,702731930,12950,12950,12950,12950,0
20241118,181200,702731930,12950,12950,12950,12950,0
20241118,181100,702731930,12950,12950,12950,12950,0
20241118,181000,702731930,12950,12950,12950,12950,0
20241118,180900,702731930,12950,12950,12950,12950,1869
20241118,180800,702731930,12950,12950,12950,12950,0
20241118,180700,702731930,12950,12950,12950,12950,0
20241118,180600,702731930,12950,12950,12950,12950,0
20241118,180500,702731930,12950,12950,12950,12950,0
20241118,180400,702731930,12950,12950,12950,12950,0
20241118,180300,702731930,12950,12950,12950,12950,0
20241118,180200,702731930,12950,12950,12950,12950,0
20241118,180100,702731930,12950,12950,12950,12950,0
20241118,180000,702731930,12950,12950,12950,12950,0
20241118,175900,702731930,12950,12950,12950,12950,0
20241118,175800,702731930,12950,12950,12950,12950,0
20241118,175700,702731930,12950,12950,12950,12950,0
20241118,175600,702731930,12950,12950,12950,12950,0
20241118,175500,702731930,12950,12950,12950,12950,0
20241118,175400,702731930,12950,12950,12950,12950,0
20241118,175300,702731930,12950,12950,12950,12950,0
20241118,175200,702731930,12950,12950,12950,12950,0
20241118,175100,702731930,12950,12950,12950,12950,0
20241118,175000,702731930,12950,12950,12950,12950,0
20241118,174900,702731930,12950,12950,12950,12950,0
20241118,174800,702731930,12950,12950,12950,12950,0
20241118,174700,702731930,12950,12950,12950,12950,0
20241118,174600,702731930,12950,12950,12950,12950,0
20241118,174500,702731930,12950,12950,12950,12950,0
20241118,174400,702731930,12950,12950,12950,12950,0
20241118,174300,702731930,12950,12950,12950,12950,0
20241118,174200,702731930,12950,12950,12950,12950,0
20241118,174100,702731930,12950,12950,12950,12950,0
20241118,174000,702731930,12950,12950,12950,12950,0
20241118,173900,702731930,12950,12950,12950,12950,1869
20241118,173800,702731930,12950,12950,12950,12950,0
20241118,173700,702731930,12950,12950,12950,12950,0
20241118,173600,702731930,12950,12950,12950,12950,0
20241118,173500,702731930,12950,12950,12950,12950,0
20241118,173400,702731930,12950,12950,12950,12950,0
20241118,173300,702731930,12950,12950,12950,12950,0
20241118,173200,702731930,12950,12950,12950,12950,0
20241118,173100,702731930,12950,12950,12950,12950,0
20241118,173000,702731930,12950,12950,12950,12950,0
20241118,172900,702731930,12950,12950,12950,12950,0
20241118,172800,702731930,12950,12950,12950,12950,0
20241118,172700,702731930,12950,12950,12950,12950,0
20241118,172600,702731930,12950,12950,12950,12950,0
20241118,172500,702731930,12950,12950,12950,12950,0
20241118,172400,702731930,12950,12950,12950,12950,0
20241118,172300,702731930,12950,12950,12950,12950,0
20241118,172200,702731930,12950,12950,12950,12950,0
20241118,172100,702731930,12950,12950,12950,12950,0
20241118,172000,702731930,12950,12950,12950,12950,0
20241118,171900,702731930,12950,12950,12950,12950,0
20241118,171800,702731930,12950,12950,12950,12950,0
20241118,171700,702731930,12950,12950,12950,12950,0
20241118,171600,702731930,12950,12950,12950,12950,0
20241118,171500,702731930,12950,12950,12950,12950,0
20241118,171400,702731930,12950,12950,12950,12950,0
20241118,171300,702731930,12950,12950,12950,12950,0
20241118,171200,702731930,12950,12950,12950,12950,0
20241118,171100,702731930,12950,12950,12950,12950,0
20241118,171000,702731930,12950,12950,12950,12950,0
20241118,170900,702731930,12950,12950,12950,12950,1869
20241118,170800,702731930,12950,12950,12950,12950,0
20241118,170700,702731930,12950,12950,12950,12950,0
20241118,170600,702731930,12950,12950,12950,12950,0
20241118,170500,702731930,12950,12950,12950,12950,0
20241118,170400,702731930,12950,12950,12950,12950,0
20241118,170300,702731930,12950,12950,12950,12950,0
20241118,170200,702731930,12950,12950,12950,12950,0
20241118,170100,702731930,12950,12950,12950,12950,0
20241118,170000,702731930,12950,12950,12950,12950,0
20241118,165900,702731930,12950,12950,12950,12950,0
20241118,165800,702731930,12950,12950,12950,12950,0
20241118,165700,702731930,12950,12950,12950,12950,0
20241118,165600,702731930,12950,12950,12950,12950,0
20241118,165500,702731930,12950,12950,12950,12950,0
20241118,165400,702731930,12950,12950,12950,12950,0
20241118,165300,702731930,12950,12950,12950,12950,0
20241118,165200,702731930,12950,12950,12950,12950,0
20241118,165100,702731930,12950,12950,12950,12950,0
20241118,165000,702731930,12950,12950,12950,12950,0
20241118,164900,702731930,12950,12950,12950,12950,0
20241118,164800,702731930,12950,12950,12950,12950,0
20241118,164700,702731930,12950,12950,12950,12950,0
20241118,164600,702731930,12950,12950,12950,12950,0
20241118,164500,702731930,12950,12950,12950,12950,0
20241118,164400,702731930,12950,12950,12950,12950,0
20241118,164300,702731930,12950,12950,12950,12950,0
20241118,164200,702731930,12950,12950,12950,12950,0
20241118,164100,702731930,12950,12950,12950,12950,0
20241118,164000,702731930,12950,12950,12950,12950,0
20241118,163900,702731930,12950,12950,12950,12950,1869
20241118,163800,702731930,12950,12950,12950,12950,0
20241118,163700,702731930,12950,12950,12950,12950,0
20241118,163600,702731930,12950,12950,12950,12950,0
20241118,163500,702731930,12950,12950,12950,12950,0
20241118,163400,702731930,12950,12950,12950,12950,0
20241118,163300,702731930,12950,12950,12950,12950,0
20241118,163200,702731930,12950,12950,12950,12950,0
20241118,163100,702731930,12950,12950,12950,12950,0
20241118,163000,702731930,12950,12950,12950,12950,0
20241118,162900,702731930,12950,12950,12950,12950,0
20241118,162800,702731930,12950,12950,12950,12950,0
20241118,162700,702731930,12950,12950,12950,12950,0
20241118,162600,702731930,12950,12950,12950,12950,0
20241118,162500,702731930,12950,12950,12950,12950,0
20241118,162400,702731930,12950,12950,12950,12950,0
20241118,162300,702731930,12950,12950,12950,12950,0
20241118,162200,702731930,12950,12950,12950,12950,0
20241118,162100,702731930,12950,12950,12950,12950,0
20241118,162000,702731930,12950,12950,12950,12950,0
20241118,161900,702731930,12950,12950,12950,12950,0
20241118,161800,702731930,12950,12950,12950,12950,0
20241118,161700,702731930,12950,12950,12950,12950,0
20241118,161600,702731930,12950,12950,12950,12950,0
20241118,161500,702731930,12950,12950,12950,12950,0
20241118,161400,702731930,12950,12950,12950,12950,0
20241118,161300,702731930,12950,12950,12950,12950,0
20241118,161200,702731930,12950,12950,12950,12950,0
20241118,161100,702731930,12950,12950,12950,12950,0
20241118,161000,702731930,12950,12950,12950,12950,0
20241118,160900,702731930,12950,12950,12950,12950,1869
20241118,160800,702731930,12950,12950,12950,12950,0
20241118,160700,702731930,12950,12950,12950,12950,0
20241118,160600,702731930,12950,12950,12950,12950,0
20241118,160500,702731930,12950,12950,12950,12950,0
20241118,160400,702731930,12950,12950,12950,12950,0
20241118,160300,702731930,12950,12950,12950,12950,0
20241118,160200,702731930,12950,12950,12950,12950,0
20241118,160100,702731930,12950,12950,12950,12950,0
20241118,160000,702731930,12950,12950,12950,12950,0
20241118,155900,702731930,12950,12950,12950,12950,0
20241118,155800,702731930,12950,12950,12950,12950,0
20241118,155700,702731930,12950,12950,12950,12950,0
20241118,155600,702731930,12950,12950,12950,12950,0
20241118,155500,702731930,12950,12950,12950,12950,0
20241118,155400,702731930,12950,12950,12950,12950,0
20241118,155300,702731930,12950,12950,12950,12950,0
20241118,155200,702731930,12950,12950,12950,12950,0
20241118,155100,702731930,12950,12950,12950,12950,0
20241118,155000,702731930,12950,12950,12950,12950,0
20241118,154900,702731930,12950,12950,12950,12950,0
20241118,154800,702731930,12950,12950,12950,12950,0
20241118,154700,702731930,12950,12950,12950,12950,0
20241118,154600,702731930,12950,12950,12950,12950,0
20241118,154500,702731930,12950,12950,12950,12950,0
20241118,154400,702731930,12950,12950,12950,12950,0
20241118,154300,702731930,12950,12950,12950,12950,0
20241118,154200,702731930,12950,12950,12950,12950,0
20241118,154100,702731930,12950,12950,12950,12950,0
20241118,154000,702731930,12950,12950,12950,12950,0
20241118,153900,702731930,12950,12950,12950,12950,1869
20241118,153800,702731930,12950,12950,12950,12950,0
20241118,153700,702731930,12950,12950,12950,12950,0
20241118,153600,702731930,12950,12950,12950,12950,0
20241118,153500,702731930,12950,12950,12950,12950,0
20241118,153400,702731930,12950,12950,12950,12950,0
20241118,153300,702731930,12950,12950,12950,12950,0
20241118,153200,702731930,12950,12950,12950,12950,0
20241118,153100,702731930,12950,12950,12950,12950,0
20241118,153000,702731930,12950,12950,12950,12950,1869
20241118,152900,678528380,12960,12960,12960,12960,0
20241118,152800,678528380,12960,12960,12960,12960,0
20241118,152700,678528380,12960,12960,12960,12960,0
20241118,152600,678528380,12960,12960,12960,12960,0
20241118,152500,678528380,12960,12960,12960,12960,0
20241118,152400,678528380,12960,12960,12960,12960,0
20241118,152300,678528380,12960,12960,12960,12960,0
20241118,152200,678528380,12960,12960,12960,12960,0
20241118,152100,678528380,12960,12960,12960,12960,0
20241118,152000,678528380,12960,12960,12960,12960,0
20241118,151900,678528380,12960,12950,12960,12890,57
20241118,151800,677789950,12950,12950,12950,12950,24
20241118,151700,677479150,12900,12900,12900,12900,699
20241118,151600,668462050,12870,12920,12940,12870,264
20241118,151500,665056380,12900,12900,12900,12900,0
20241118,151400,665056380,12900,12900,12900,12900,0
20241118,151300,665056380,12900,12900,12900,12900,0
20241118,151200,665056380,12900,12920,12920,12900,1223
20241118,151100,649278660,12900,12920,12920,12900,244
20241118,151000,646129880,12900,12900,12900,12900,3
20241118,150900,646091180,12900,12900,12900,12900,0
20241118,150800,646091180,12900,12900,12900,12900,0
20241118,150700,646091180,12900,12910,12910,12900,250
20241118,150600,642866170,12910,12910,12910,12910,6
20241118,150500,642788710,12910,12910,12910,12910,24
20241118,150400,642478870,12930,12930,12940,12930,176
20241118,150300,640202990,12930,12920,12930,12920,78
20241118,150200,639194790,12920,12920,12920,12920,5
20241118,150100,639130190,12920,12920,12920,12920,124
20241118,150000,637528110,12920,12920,12920,12920,18
20241118,145900,637295550,12920,12920,12920,12920,24
20241118,145800,636985470,12920,12910,12920,12890,170
20241118,145700,634793120,12900,12900,12900,12900,129
20241118,145600,633129020,12870,12870,12870,12870,0
20241118,145500,633129020,12870,12870,12870,12870,0
20241118,145400,633129020,12870,12870,12870,12870,0
20241118,145300,633129020,12870,12870,12870,12870,21
20241118,145200,632858750,12870,12900,12910,12870,56
20241118,145100,632137410,12870,12870,12870,12870,0
20241118,145000,632137410,12870,12870,12870,12870,0
20241118,144900,632137410,12870,12870,12870,12870,0
20241118,144800,632137410,12870,12870,12870,12870,0
20241118,144700,632137410,12870,12870,12870,12870,0
20241118,144600,632137410,12870,12870,12870,12870,0
20241118,144500,632137410,12870,12870,12870,12870,150
20241118,144400,630206910,12870,12880,12880,12870,173
20241118,144300,627980150,12870,12870,12870,12870,11
20241118,144200,627838580,12850,12850,12850,12850,0
20241118,144100,627838580,12850,12850,12850,12850,0
20241118,144000,627838580,12850,12850,12850,12850,0
20241118,143900,627838580,12850,12850,12850,12850,0
20241118,143800,627838580,12850,12860,12860,12850,94
20241118,143700,626629750,12860,12860,12860,12860,0
20241118,143600,626629750,12860,12860,12860,12860,0
20241118,143500,626629750,12860,12880,12880,12850,464
20241118,143400,620660550,12910,12870,12910,12870,105
20241118,143300,619306120,12900,12900,12900,12900,0
20241118,143200,619306120,12900,12860,12900,12850,756
20241118,143100,609586380,12900,12890,12900,12890,70
20241118,143000,608684060,12890,12860,12890,12850,464
20241118,142900,602721590,12860,12860,12860,12860,0
20241118,142800,602721590,12860,12860,12860,12850,351
20241118,142700,598207780,12860,12860,12860,12860,0
20241118,142600,598207780,12860,12860,12860,12860,200
20241118,142500,595635780,12850,12850,12850,12850,44
20241118,142400,595070380,12810,12820,12820,12810,200
20241118,142300,592507380,12820,12820,12820,12820,110
20241118,142200,591097180,12820,12830,12830,12800,1487
20241118,142100,572046930,12840,12840,12840,12840,0
20241118,142000,572046930,12840,12840,12840,12840,0
20241118,141900,572046930,12840,12840,12840,12840,10
20241118,141800,571918530,12840,12850,12850,12840,113
20241118,141700,570467580,12850,12900,12900,12850,2010
20241118,141600,544628930,12870,12870,12870,12870,0
20241118,141500,544628930,12870,12880,12880,12870,601
20241118,141400,536890850,12890,12890,12890,12890,11
20241118,141300,536749060,12900,12900,12900,12900,1
20241118,141200,536736160,12880,12880,12880,12880,0
20241118,141100,536736160,12880,12900,12900,12880,39
20241118,141000,536233480,12890,12900,12900,12890,19
20241118,140900,535988560,12890,12900,12900,12890,34
20241118,140800,535550210,12900,12900,12900,12900,1
20241118,140700,535537310,12890,12890,12890,12890,0
20241118,140600,535537310,12890,12890,12890,12890,110
20241118,140500,534119410,12890,12890,12890,12890,0
20241118,140400,534119410,12890,12890,12890,12890,25
20241118,140300,533797160,12890,12890,12890,12890,0
20241118,140200,533797160,12890,12890,12890,12890,0
20241118,140100,533797160,12890,12890,12890,12890,10
20241118,140000,533668260,12890,12900,12900,12890,31
20241118,135900,533268490,12900,12900,12900,12900,10
20241118,135800,533139490,12900,12920,12920,12900,658
20241118,135700,524650200,12910,12920,12920,12910,340
20241118,135600,520260720,12920,12930,12930,12920,104
20241118,135500,518916680,12940,12940,12940,12940,29
20241118,135400,518541420,12960,12960,12960,12960,64
20241118,135300,517711980,12990,12990,12990,12990,0
20241118,135200,517711980,12990,12960,12990,12960,155
20241118,135100,515700180,12960,12960,12960,12960,0
20241118,135000,515700180,12960,12960,12960,12960,30
20241118,134900,515311380,12960,12960,12960,12960,30
20241118,134800,514922580,12930,12930,12930,12930,12
20241118,134700,514767420,12930,12930,12930,12930,0
20241118,134600,514767420,12930,12930,12930,12930,10
20241118,134500,514638120,12940,12940,12940,12940,1
20241118,134400,514625180,12940,12950,12950,12940,228
20241118,134300,511672600,12960,12990,12990,12950,23
20241118,134200,511374510,12960,12960,12960,12960,1
20241118,134100,511361550,12970,12970,12970,12970,0
20241118,134000,511361550,12970,12970,12970,12970,0
20241118,133900,511361550,12970,12970,12970,12970,0
20241118,133800,511361550,12970,12970,12970,12970,0
20241118,133700,511361550,12970,12970,12970,12970,0
20241118,133600,511361550,12970,12980,12980,12970,21
20241118,133500,511088980,12980,12990,12990,12980,51
20241118,133400,510426990,12980,12980,12980,12980,1
20241118,133300,510414010,12950,12950,12950,12950,0
20241118,133200,510414010,12950,12950,12950,12950,0
20241118,133100,510414010,12950,12950,12950,12950,0
20241118,133000,510414010,12950,12950,12950,12950,0
20241118,132900,510414010,12950,12950,12950,12950,0
20241118,132800,510414010,12950,12950,12950,12950,0
20241118,132700,510414010,12950,12950,12950,12950,0
20241118,132600,510414010,12950,12950,12950,12950,0
20241118,132500,510414010,12950,12950,12950,12950,0
20241118,132400,510414010,12950,12950,12950,12950,263
20241118,132300,507008160,12950,12950,12950,12950,4
20241118,132200,506956360,12950,12950,12950,12950,0
20241118,132100,506956360,12950,12950,12950,12950,0
20241118,132000,506956360,12950,12950,12950,12950,10
20241118,131900,506826860,12940,12940,12940,12940,1
20241118,131800,506813920,12950,12950,12950,12950,0
20241118,131700,506813920,12950,12950,12950,12950,132
20241118,131600,505104520,12950,12950,12950,12950,10
20241118,131500,504975020,12950,12950,12950,12950,25
20241118,131400,504651270,12950,12950,12950,12950,0
20241118,131300,504651270,12950,12960,12960,12950,5
20241118,131200,504586500,12950,12950,12950,12950,66
20241118,131100,503731800,12950,12950,12950,12950,9
20241118,131000,503615250,12970,12970,12970,12970,5
20241118,130900,503550400,12980,12980,12980,12980,0
20241118,130800,503550400,12980,12980,12980,12980,0
20241118,130700,503550400,12980,12980,12980,12980,52
20241118,130600,502875440,13070,12980,13070,12980,3
20241118,130500,502836410,12980,12970,12980,12970,535
20241118,130400,495894110,12940,12940,12940,12940,3
20241118,130300,495855290,12930,12930,12930,12930,1
20241118,130200,495842360,12930,12930,12930,12930,3
20241118,130100,495803570,12930,12930,12930,12930,192
20241118,130000,493321010,12880,12880,12880,12880,0
20241118,125900,493321010,12880,12920,12920,12880,513
20241118,125800,486713450,12920,12920,12920,12920,31
20241118,125700,486312930,12920,12870,12920,12870,2
20241118,125600,486287140,12870,12870,12870,12870,20
20241118,125500,486029740,12870,12870,12870,12870,18
20241118,125400,485798080,12870,12870,12870,12870,0
20241118,125300,485798080,12870,12880,12880,12870,250
20241118,125200,482580470,12870,12870,12870,12870,30
20241118,125100,482194370,12870,12870,12870,12870,77
20241118,125000,481203380,12870,12880,12880,12870,50
20241118,124900,480559870,12870,12870,12870,12870,31
20241118,124800,480160900,12920,12910,12920,12910,259
20241118,124700,476816620,12900,12900,12900,12890,373
20241118,124600,472005920,12900,12920,12920,12900,115
20241118,124500,470520420,12920,12920,12920,12920,100
20241118,124400,469228420,12910,12910,12910,12910,33
20241118,124300,468802390,12920,12920,12920,12920,199
20241118,124200,466231310,12920,12920,12920,12920,50
20241118,124100,465585310,12920,12920,12920,12920,2
20241118,124000,465559470,12930,12980,12980,12930,1004
20241118,123900,452533070,13000,13000,13000,13000,0
20241118,123800,452533070,13000,13000,13000,13000,6
20241118,123700,452455070,12990,12980,12990,12980,15
20241118,123600,452260340,12980,12980,12980,12980,0
20241118,123500,452260340,12980,12980,12980,12980,27
20241118,123400,451909880,12980,12980,12980,12980,0
20241118,123300,451909880,12980,12990,12990,12980,248
20241118,123200,448689000,12990,13000,13000,12990,286
20241118,123100,444971320,13000,13010,13010,13000,451
20241118,123000,439104490,13020,13020,13020,13020,23
20241118,122900,438805030,13030,13030,13030,13030,0
20241118,122800,438805030,13030,13030,13030,13030,15
20241118,122700,438609580,13100,13100,13100,13100,1
20241118,122600,438596480,13100,13100,13100,13100,0
20241118,122500,438596480,13100,13020,13100,13010,8
20241118,122400,438492280,13020,13020,13020,13020,1
20241118,122300,438479260,13030,13060,13070,13030,894
20241118,122200,426805620,13110,13110,13110,13110,5
20241118,122100,426740070,13070,13070,13070,13070,0
20241118,122000,426740070,13070,13090,13090,13070,266
20241118,121900,423262250,13140,13140,13140,13140,0
20241118,121800,423262250,13140,13140,13140,13140,0
20241118,121700,423262250,13140,13140,13140,13140,0
20241118,121600,423262250,13140,13140,13140,13140,0
20241118,121500,423262250,13140,13140,13140,13140,56
20241118,121400,422526410,13140,13140,13140,13140,1
20241118,121300,422513270,13080,13080,13080,13080,1
20241118,121200,422500190,13080,13090,13090,13080,200
20241118,121100,419883880,13080,13080,13080,13080,0
20241118,121000,419883880,13080,13080,13080,13080,0
20241118,120900,419883880,13080,13080,13080,13080,0
20241118,120800,419883880,13080,13080,13080,13080,0
20241118,120700,419883880,13080,13080,13080,13080,127
20241118,120600,418222720,13080,13100,13100,13080,624
20241118,120500,410054290,13110,13110,13110,13110,0
20241118,120400,410054290,13110,13110,13110,13110,0
20241118,120300,410054290,13110,13110,13110,13110,1
20241118,120200,410041180,13100,13100,13100,13100,0
20241118,120100,410041180,13100,13100,13100,13100,250
20241118,120000,406766180,13140,13140,13140,13140,50
20241118,115900,406109180,13140,13140,13140,13140,0
20241118,115800,406109180,13140,13140,13140,13140,3
20241118,115700,406069760,13140,13140,13140,13140,7
20241118,115600,405977780,13140,13140,13140,13140,40
20241118,115500,405452180,13140,13140,13140,13140,0
20241118,115400,405452180,13140,13140,13140,13140,13
20241118,115300,405281360,13150,13140,13150,13140,40
20241118,115200,404755560,13140,13140,13140,13140,0
20241118,115100,404755560,13140,13130,13140,13130,109
20241118,115000,403323800,13140,13140,13140,13140,0
20241118,114900,403323800,13140,13140,13140,13140,0
20241118,114800,403323800,13140,13140,13140,13140,0
20241118,114700,403323800,13140,13110,13140,13110,2
20241118,114600,403297550,13080,13080,13080,13080,12
20241118,114500,403140590,13090,13090,13090,13090,10
20241118,114400,403009690,13080,13080,13080,13080,0
20241118,114300,403009690,13080,13080,13080,13080,0
20241118,114200,403009690,13080,13080,13080,13080,0
20241118,114100,403009690,13080,13090,13090,13080,800
20241118,114000,392542630,13120,13120,13120,13120,0
20241118,113900,392542630,13120,13160,13160,13120,20
20241118,113800,392279950,13160,13160,13160,13160,0
20241118,113700,392279950,13160,13160,13160,13160,1
20241118,113600,392266790,13160,13160,13160,13160,0
20241118,113500,392266790,13160,13120,13160,13120,3
20241118,113400,392227390,13080,13080,13080,13080,0
20241118,113300,392227390,13080,13080,13080,13080,0
20241118,113200,392227390,13080,13080,13080,13080,0
20241118,113100,392227390,13080,13080,13080,13080,10
20241118,113000,392096590,13080,13090,13090,13080,77
20241118,112900,391089390,13100,13110,13110,13090,844
20241118,112800,380034290,13110,13110,13110,13110,0
20241118,112700,380034290,13110,13110,13110,13110,1
20241118,112600,380021180,13170,13170,13170,13170,100
20241118,112500,378704180,13170,13170,13170,13170,11
20241118,112400,378559310,13170,13170,13170,13170,10
20241118,112300,378427610,13100,13160,13160,13100,840
20241118,112200,367379260,13170,13180,13180,13170,71
20241118,112100,366443690,13180,13180,13180,13180,50
20241118,112000,365784690,13190,13190,13190,13190,0
20241118,111900,365784690,13190,13190,13190,13190,5
20241118,111800,365718740,13170,13170,13170,13170,0
20241118,111700,365718740,13170,13170,13170,13170,0
20241118,111600,365718740,13170,13170,13170,13170,29
20241118,111500,365336810,13170,13170,13170,13170,0
20241118,111400,365336810,13170,13170,13170,13170,30
20241118,111300,364941710,13170,13170,13170,13170,200
20241118,111200,362307710,13170,13160,13170,13160,78
20241118,111100,361280650,13160,13160,13160,13160,0
20241118,111000,361280650,13160,13160,13160,13160,0
20241118,110900,361280650,13160,13160,13160,13160,10
20241118,110800,361149050,13120,13120,13120,13120,0
20241118,110700,361149050,13120,13120,13120,13120,216
20241118,110600,358315130,13120,13120,13120,13120,5
20241118,110500,358249530,13120,13120,13130,13120,206
20241118,110400,355546170,13100,13100,13100,13100,0
20241118,110300,355546170,13100,13100,13100,13100,43
20241118,110200,354982870,13090,13090,13090,13090,384
20241118,110100,349956310,13080,13080,13080,13080,0
20241118,110000,349956310,13080,13090,13090,13080,102
20241118,105900,348621630,13090,13100,13100,13090,101
20241118,105800,347299030,13090,13090,13090,13090,0
20241118,105700,347299030,13090,13120,13120,13090,1368
20241118,105600,329367430,13120,13120,13120,13120,409
20241118,105500,324001350,13170,13170,13170,13170,0
20241118,105400,324001350,13170,13170,13170,13170,28
20241118,105300,323632590,13170,13170,13170,13170,0
20241118,105200,323632590,13170,13170,13170,13170,18
20241118,105100,323395530,13170,13170,13170,13170,0
20241118,105000,323395530,13170,13170,13170,13170,0
20241118,104900,323395530,13170,13170,13170,13170,1
20241118,104800,323382360,13170,13170,13170,13170,1
20241118,104700,323369190,13120,13140,13140,13120,439
20241118,104600,317607690,13140,13160,13160,13140,523
20241118,104500,310725240,13160,13160,13160,13160,0
20241118,104400,310725240,13160,13170,13170,13160,111
20241118,104300,309263480,13160,13160,13160,13160,11
20241118,104200,309118720,13160,13160,13160,13160,0
20241118,104100,309118720,13160,13170,13170,13160,143
20241118,104000,307236340,13160,13170,13170,13160,200
20241118,103900,304604290,13230,13230,13230,13230,0
20241118,103800,304604290,13230,13230,13230,13230,0
20241118,103700,304604290,13230,13230,13230,13230,0
20241118,103600,304604290,13230,13230,13230,13230,0
20241118,103500,304604290,13230,13230,13230,13230,75
20241118,103400,303612040,13200,13200,13230,13200,501
20241118,103300,296998810,13200,13200,13200,13200,2
20241118,103200,296972410,13200,13200,13200,13200,3
20241118,103100,296932810,13200,13200,13200,13200,0
20241118,103000,296932810,13200,13200,13200,13200,0
20241118,102900,296932810,13200,13200,13200,13200,40
20241118,102800,296404810,13230,13200,13230,13200,58
20241118,102700,295639150,13200,13200,13200,13200,0
20241118,102600,295639150,13200,13200,13200,13200,445
20241118,102500,289765150,13200,13200,13200,13200,119
20241118,102400,288194350,13230,13230,13230,13230,2
20241118,102300,288167890,13230,13230,13230,13230,0
20241118,102200,288167890,13230,13220,13230,13200,86
20241118,102100,287032340,13200,13200,13200,13190,24
20241118,102000,286715720,13200,13200,13200,13200,1
20241118,101900,286702520,13140,13130,13140,13130,149
20241118,101800,284746120,13130,13220,13220,13130,34
20241118,101700,284299610,13220,13220,13220,13220,2
20241118,101600,284273170,13170,13170,13170,13170,53
20241118,101500,283575160,13120,13120,13120,13120,0
20241118,101400,283575160,13120,13120,13120,13120,1
20241118,101300,283562040,13110,13110,13110,13110,0
20241118,101200,283562040,13110,13120,13120,13110,30
20241118,101100,283168640,13130,13220,13220,13130,1774
20241118,101000,259844600,13160,13200,13200,13160,347
20241118,100900,255277600,13200,13200,13200,13200,1004
20241118,100800,242024800,13150,13190,13200,13150,1394
20241118,100700,223637860,13190,13190,13190,13190,1
20241118,100600,223624670,13190,13190,13190,13190,19
20241118,100500,223374060,13200,13190,13200,13190,24
20241118,100400,223057460,13160,13160,13160,13160,40
20241118,100300,222531060,13160,13130,13160,13130,30
20241118,100200,222136660,13130,13130,13130,13130,25
20241118,100100,221808410,13130,13160,13160,13130,13
20241118,100000,221637480,13160,13160,13160,13160,10
20241118,095900,221505880,13160,13160,13160,13160,54
20241118,095800,220795240,13130,13130,13130,13130,30
20241118,095700,220401340,13140,13140,13140,13140,0
20241118,095600,220401340,13140,13140,13140,13140,16
20241118,095500,220191100,13160,13160,13160,13160,0
20241118,095400,220191100,13160,13180,13180,13160,686
20241118,095300,211159490,13180,13180,13180,13180,5
20241118,095200,211093590,13200,13180,13200,13180,229
20241118,095100,208075330,13240,13240,13240,13240,0
20241118,095000,208075330,13240,13250,13250,13240,12
20241118,094900,207916440,13230,13230,13230,13230,0
20241118,094800,207916440,13230,13210,13230,13210,2360
20241118,094700,176719020,13210,13140,13210,13140,793
20241118,094600,166266760,13140,13140,13140,13140,76
20241118,094500,165268120,13100,13100,13100,13100,750
20241118,094400,155443120,13100,13100,13100,13100,50
20241118,094300,154788120,13100,13130,13130,13100,742
20241118,094200,145052000,13140,13130,13140,13130,61
20241118,094100,144250570,13130,13130,13130,13130,10
20241118,094000,144119270,13130,13140,13140,13130,220
20241118,093900,141228780,13140,13140,13140,13140,70
20241118,093800,140308980,13130,13130,13190,13130,72
20241118,093700,139363560,13130,13130,13130,13130,70
20241118,093600,138444460,13130,13130,13130,13130,40
20241118,093500,137919260,13150,13190,13190,13130,431
20241118,093400,132247800,13150,13150,13150,13150,5
20241118,093300,132182050,13130,13130,13130,13130,0
20241118,093200,132182050,13130,13130,13130,13130,20
20241118,093100,131919450,13130,13200,13200,13130,38
20241118,093000,131417920,13200,13140,13200,13140,256
20241118,092900,128050540,13140,13140,13140,13140,20
20241118,092800,127787740,13140,13210,13210,13140,10
20241118,092700,127655990,13220,13220,13220,13220,26
20241118,092600,127312270,13220,13220,13220,13220,10
20241118,092500,127180070,13130,13190,13220,13120,119
20241118,092400,125614630,13120,13120,13120,13120,0
20241118,092300,125614630,13120,13130,13140,13120,15
20241118,092200,125417710,13120,13170,13170,13120,5
20241118,092100,125352010,13120,13220,13230,13120,167
20241118,092000,123159490,13230,13190,13230,13190,221
20241118,091900,120241140,13100,13180,13190,13100,161
20241118,091800,118126840,13180,13180,13180,13180,26
20241118,091700,117784160,13180,13030,13180,13030,251
20241118,091600,114499060,12950,12950,12950,12950,13
20241118,091500,114330710,13040,12950,13060,12950,12
20241118,091400,114175110,13030,13030,13030,13030,50
20241118,091300,113523610,13030,12890,13080,12820,573
20241118,091200,106135360,12890,12930,12930,12890,535
20241118,091100,99234080,12920,12960,12960,12920,3
20241118,091000,99195270,12930,13050,13050,12930,3948
20241118,090900,47980570,13040,13050,13050,13040,252
20241118,090800,44693190,13070,13070,13070,13070,155
20241118,090700,42667340,13070,13090,13380,13020,1295
20241118,090600,25640250,13090,12990,13090,12990,9
20241118,090500,25523140,12990,13000,13000,12990,550
20241118,090400,18378440,12990,13090,13090,12990,258
20241118,090300,15026920,12990,12990,13000,12990,358
20241118,090200,10376350,12990,12990,12990,12990,0
20241118,090100,10376350,12990,13020,13020,12980,314
20241118,090000,6297850,13020,13070,13140,13020,474
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 200900 702731930 12950 12950 12950 12950 1869
3 20241118 200800 702731930 12950 12950 12950 12950 0
4 20241118 200700 702731930 12950 12950 12950 12950 0
5 20241118 200600 702731930 12950 12950 12950 12950 0
6 20241118 200500 702731930 12950 12950 12950 12950 0
7 20241118 200400 702731930 12950 12950 12950 12950 0
8 20241118 200300 702731930 12950 12950 12950 12950 0
9 20241118 200200 702731930 12950 12950 12950 12950 0
10 20241118 200100 702731930 12950 12950 12950 12950 0
11 20241118 200000 702731930 12950 12950 12950 12950 0
12 20241118 195900 702731930 12950 12950 12950 12950 0
13 20241118 195800 702731930 12950 12950 12950 12950 0
14 20241118 195700 702731930 12950 12950 12950 12950 0
15 20241118 195600 702731930 12950 12950 12950 12950 0
16 20241118 195500 702731930 12950 12950 12950 12950 0
17 20241118 195400 702731930 12950 12950 12950 12950 0
18 20241118 195300 702731930 12950 12950 12950 12950 0
19 20241118 195200 702731930 12950 12950 12950 12950 0
20 20241118 195100 702731930 12950 12950 12950 12950 0
21 20241118 195000 702731930 12950 12950 12950 12950 0
22 20241118 194900 702731930 12950 12950 12950 12950 0
23 20241118 194800 702731930 12950 12950 12950 12950 0
24 20241118 194700 702731930 12950 12950 12950 12950 0
25 20241118 194600 702731930 12950 12950 12950 12950 0
26 20241118 194500 702731930 12950 12950 12950 12950 0
27 20241118 194400 702731930 12950 12950 12950 12950 0
28 20241118 194300 702731930 12950 12950 12950 12950 0
29 20241118 194200 702731930 12950 12950 12950 12950 0
30 20241118 194100 702731930 12950 12950 12950 12950 0
31 20241118 194000 702731930 12950 12950 12950 12950 0
32 20241118 193900 702731930 12950 12950 12950 12950 1869
33 20241118 193800 702731930 12950 12950 12950 12950 0
34 20241118 193700 702731930 12950 12950 12950 12950 0
35 20241118 193600 702731930 12950 12950 12950 12950 0
36 20241118 193500 702731930 12950 12950 12950 12950 0
37 20241118 193400 702731930 12950 12950 12950 12950 0
38 20241118 193300 702731930 12950 12950 12950 12950 0
39 20241118 193200 702731930 12950 12950 12950 12950 0
40 20241118 193100 702731930 12950 12950 12950 12950 0
41 20241118 193000 702731930 12950 12950 12950 12950 0
42 20241118 192900 702731930 12950 12950 12950 12950 0
43 20241118 192800 702731930 12950 12950 12950 12950 0
44 20241118 192700 702731930 12950 12950 12950 12950 0
45 20241118 192600 702731930 12950 12950 12950 12950 0
46 20241118 192500 702731930 12950 12950 12950 12950 0
47 20241118 192400 702731930 12950 12950 12950 12950 0
48 20241118 192300 702731930 12950 12950 12950 12950 0
49 20241118 192200 702731930 12950 12950 12950 12950 0
50 20241118 192100 702731930 12950 12950 12950 12950 0
51 20241118 192000 702731930 12950 12950 12950 12950 0
52 20241118 191900 702731930 12950 12950 12950 12950 0
53 20241118 191800 702731930 12950 12950 12950 12950 0
54 20241118 191700 702731930 12950 12950 12950 12950 0
55 20241118 191600 702731930 12950 12950 12950 12950 0
56 20241118 191500 702731930 12950 12950 12950 12950 0
57 20241118 191400 702731930 12950 12950 12950 12950 0
58 20241118 191300 702731930 12950 12950 12950 12950 0
59 20241118 191200 702731930 12950 12950 12950 12950 0
60 20241118 191100 702731930 12950 12950 12950 12950 0
61 20241118 191000 702731930 12950 12950 12950 12950 0
62 20241118 190900 702731930 12950 12950 12950 12950 1869
63 20241118 190800 702731930 12950 12950 12950 12950 0
64 20241118 190700 702731930 12950 12950 12950 12950 0
65 20241118 190600 702731930 12950 12950 12950 12950 0
66 20241118 190500 702731930 12950 12950 12950 12950 0
67 20241118 190400 702731930 12950 12950 12950 12950 0
68 20241118 190300 702731930 12950 12950 12950 12950 0
69 20241118 190200 702731930 12950 12950 12950 12950 0
70 20241118 190100 702731930 12950 12950 12950 12950 0
71 20241118 190000 702731930 12950 12950 12950 12950 0
72 20241118 185900 702731930 12950 12950 12950 12950 0
73 20241118 185800 702731930 12950 12950 12950 12950 0
74 20241118 185700 702731930 12950 12950 12950 12950 0
75 20241118 185600 702731930 12950 12950 12950 12950 0
76 20241118 185500 702731930 12950 12950 12950 12950 0
77 20241118 185400 702731930 12950 12950 12950 12950 0
78 20241118 185300 702731930 12950 12950 12950 12950 0
79 20241118 185200 702731930 12950 12950 12950 12950 0
80 20241118 185100 702731930 12950 12950 12950 12950 0
81 20241118 185000 702731930 12950 12950 12950 12950 0
82 20241118 184900 702731930 12950 12950 12950 12950 0
83 20241118 184800 702731930 12950 12950 12950 12950 0
84 20241118 184700 702731930 12950 12950 12950 12950 0
85 20241118 184600 702731930 12950 12950 12950 12950 0
86 20241118 184500 702731930 12950 12950 12950 12950 0
87 20241118 184400 702731930 12950 12950 12950 12950 0
88 20241118 184300 702731930 12950 12950 12950 12950 0
89 20241118 184200 702731930 12950 12950 12950 12950 0
90 20241118 184100 702731930 12950 12950 12950 12950 0
91 20241118 184000 702731930 12950 12950 12950 12950 0
92 20241118 183900 702731930 12950 12950 12950 12950 1869
93 20241118 183800 702731930 12950 12950 12950 12950 0
94 20241118 183700 702731930 12950 12950 12950 12950 0
95 20241118 183600 702731930 12950 12950 12950 12950 0
96 20241118 183500 702731930 12950 12950 12950 12950 0
97 20241118 183400 702731930 12950 12950 12950 12950 0
98 20241118 183300 702731930 12950 12950 12950 12950 0
99 20241118 183200 702731930 12950 12950 12950 12950 0
100 20241118 183100 702731930 12950 12950 12950 12950 0
101 20241118 183000 702731930 12950 12950 12950 12950 0
102 20241118 182900 702731930 12950 12950 12950 12950 0
103 20241118 182800 702731930 12950 12950 12950 12950 0
104 20241118 182700 702731930 12950 12950 12950 12950 0
105 20241118 182600 702731930 12950 12950 12950 12950 0
106 20241118 182500 702731930 12950 12950 12950 12950 0
107 20241118 182400 702731930 12950 12950 12950 12950 0
108 20241118 182300 702731930 12950 12950 12950 12950 0
109 20241118 182200 702731930 12950 12950 12950 12950 0
110 20241118 182100 702731930 12950 12950 12950 12950 0
111 20241118 182000 702731930 12950 12950 12950 12950 0
112 20241118 181900 702731930 12950 12950 12950 12950 0
113 20241118 181800 702731930 12950 12950 12950 12950 0
114 20241118 181700 702731930 12950 12950 12950 12950 0
115 20241118 181600 702731930 12950 12950 12950 12950 0
116 20241118 181500 702731930 12950 12950 12950 12950 0
117 20241118 181400 702731930 12950 12950 12950 12950 0
118 20241118 181300 702731930 12950 12950 12950 12950 0
119 20241118 181200 702731930 12950 12950 12950 12950 0
120 20241118 181100 702731930 12950 12950 12950 12950 0
121 20241118 181000 702731930 12950 12950 12950 12950 0
122 20241118 180900 702731930 12950 12950 12950 12950 1869
123 20241118 180800 702731930 12950 12950 12950 12950 0
124 20241118 180700 702731930 12950 12950 12950 12950 0
125 20241118 180600 702731930 12950 12950 12950 12950 0
126 20241118 180500 702731930 12950 12950 12950 12950 0
127 20241118 180400 702731930 12950 12950 12950 12950 0
128 20241118 180300 702731930 12950 12950 12950 12950 0
129 20241118 180200 702731930 12950 12950 12950 12950 0
130 20241118 180100 702731930 12950 12950 12950 12950 0
131 20241118 180000 702731930 12950 12950 12950 12950 0
132 20241118 175900 702731930 12950 12950 12950 12950 0
133 20241118 175800 702731930 12950 12950 12950 12950 0
134 20241118 175700 702731930 12950 12950 12950 12950 0
135 20241118 175600 702731930 12950 12950 12950 12950 0
136 20241118 175500 702731930 12950 12950 12950 12950 0
137 20241118 175400 702731930 12950 12950 12950 12950 0
138 20241118 175300 702731930 12950 12950 12950 12950 0
139 20241118 175200 702731930 12950 12950 12950 12950 0
140 20241118 175100 702731930 12950 12950 12950 12950 0
141 20241118 175000 702731930 12950 12950 12950 12950 0
142 20241118 174900 702731930 12950 12950 12950 12950 0
143 20241118 174800 702731930 12950 12950 12950 12950 0
144 20241118 174700 702731930 12950 12950 12950 12950 0
145 20241118 174600 702731930 12950 12950 12950 12950 0
146 20241118 174500 702731930 12950 12950 12950 12950 0
147 20241118 174400 702731930 12950 12950 12950 12950 0
148 20241118 174300 702731930 12950 12950 12950 12950 0
149 20241118 174200 702731930 12950 12950 12950 12950 0
150 20241118 174100 702731930 12950 12950 12950 12950 0
151 20241118 174000 702731930 12950 12950 12950 12950 0
152 20241118 173900 702731930 12950 12950 12950 12950 1869
153 20241118 173800 702731930 12950 12950 12950 12950 0
154 20241118 173700 702731930 12950 12950 12950 12950 0
155 20241118 173600 702731930 12950 12950 12950 12950 0
156 20241118 173500 702731930 12950 12950 12950 12950 0
157 20241118 173400 702731930 12950 12950 12950 12950 0
158 20241118 173300 702731930 12950 12950 12950 12950 0
159 20241118 173200 702731930 12950 12950 12950 12950 0
160 20241118 173100 702731930 12950 12950 12950 12950 0
161 20241118 173000 702731930 12950 12950 12950 12950 0
162 20241118 172900 702731930 12950 12950 12950 12950 0
163 20241118 172800 702731930 12950 12950 12950 12950 0
164 20241118 172700 702731930 12950 12950 12950 12950 0
165 20241118 172600 702731930 12950 12950 12950 12950 0
166 20241118 172500 702731930 12950 12950 12950 12950 0
167 20241118 172400 702731930 12950 12950 12950 12950 0
168 20241118 172300 702731930 12950 12950 12950 12950 0
169 20241118 172200 702731930 12950 12950 12950 12950 0
170 20241118 172100 702731930 12950 12950 12950 12950 0
171 20241118 172000 702731930 12950 12950 12950 12950 0
172 20241118 171900 702731930 12950 12950 12950 12950 0
173 20241118 171800 702731930 12950 12950 12950 12950 0
174 20241118 171700 702731930 12950 12950 12950 12950 0
175 20241118 171600 702731930 12950 12950 12950 12950 0
176 20241118 171500 702731930 12950 12950 12950 12950 0
177 20241118 171400 702731930 12950 12950 12950 12950 0
178 20241118 171300 702731930 12950 12950 12950 12950 0
179 20241118 171200 702731930 12950 12950 12950 12950 0
180 20241118 171100 702731930 12950 12950 12950 12950 0
181 20241118 171000 702731930 12950 12950 12950 12950 0
182 20241118 170900 702731930 12950 12950 12950 12950 1869
183 20241118 170800 702731930 12950 12950 12950 12950 0
184 20241118 170700 702731930 12950 12950 12950 12950 0
185 20241118 170600 702731930 12950 12950 12950 12950 0
186 20241118 170500 702731930 12950 12950 12950 12950 0
187 20241118 170400 702731930 12950 12950 12950 12950 0
188 20241118 170300 702731930 12950 12950 12950 12950 0
189 20241118 170200 702731930 12950 12950 12950 12950 0
190 20241118 170100 702731930 12950 12950 12950 12950 0
191 20241118 170000 702731930 12950 12950 12950 12950 0
192 20241118 165900 702731930 12950 12950 12950 12950 0
193 20241118 165800 702731930 12950 12950 12950 12950 0
194 20241118 165700 702731930 12950 12950 12950 12950 0
195 20241118 165600 702731930 12950 12950 12950 12950 0
196 20241118 165500 702731930 12950 12950 12950 12950 0
197 20241118 165400 702731930 12950 12950 12950 12950 0
198 20241118 165300 702731930 12950 12950 12950 12950 0
199 20241118 165200 702731930 12950 12950 12950 12950 0
200 20241118 165100 702731930 12950 12950 12950 12950 0
201 20241118 165000 702731930 12950 12950 12950 12950 0
202 20241118 164900 702731930 12950 12950 12950 12950 0
203 20241118 164800 702731930 12950 12950 12950 12950 0
204 20241118 164700 702731930 12950 12950 12950 12950 0
205 20241118 164600 702731930 12950 12950 12950 12950 0
206 20241118 164500 702731930 12950 12950 12950 12950 0
207 20241118 164400 702731930 12950 12950 12950 12950 0
208 20241118 164300 702731930 12950 12950 12950 12950 0
209 20241118 164200 702731930 12950 12950 12950 12950 0
210 20241118 164100 702731930 12950 12950 12950 12950 0
211 20241118 164000 702731930 12950 12950 12950 12950 0
212 20241118 163900 702731930 12950 12950 12950 12950 1869
213 20241118 163800 702731930 12950 12950 12950 12950 0
214 20241118 163700 702731930 12950 12950 12950 12950 0
215 20241118 163600 702731930 12950 12950 12950 12950 0
216 20241118 163500 702731930 12950 12950 12950 12950 0
217 20241118 163400 702731930 12950 12950 12950 12950 0
218 20241118 163300 702731930 12950 12950 12950 12950 0
219 20241118 163200 702731930 12950 12950 12950 12950 0
220 20241118 163100 702731930 12950 12950 12950 12950 0
221 20241118 163000 702731930 12950 12950 12950 12950 0
222 20241118 162900 702731930 12950 12950 12950 12950 0
223 20241118 162800 702731930 12950 12950 12950 12950 0
224 20241118 162700 702731930 12950 12950 12950 12950 0
225 20241118 162600 702731930 12950 12950 12950 12950 0
226 20241118 162500 702731930 12950 12950 12950 12950 0
227 20241118 162400 702731930 12950 12950 12950 12950 0
228 20241118 162300 702731930 12950 12950 12950 12950 0
229 20241118 162200 702731930 12950 12950 12950 12950 0
230 20241118 162100 702731930 12950 12950 12950 12950 0
231 20241118 162000 702731930 12950 12950 12950 12950 0
232 20241118 161900 702731930 12950 12950 12950 12950 0
233 20241118 161800 702731930 12950 12950 12950 12950 0
234 20241118 161700 702731930 12950 12950 12950 12950 0
235 20241118 161600 702731930 12950 12950 12950 12950 0
236 20241118 161500 702731930 12950 12950 12950 12950 0
237 20241118 161400 702731930 12950 12950 12950 12950 0
238 20241118 161300 702731930 12950 12950 12950 12950 0
239 20241118 161200 702731930 12950 12950 12950 12950 0
240 20241118 161100 702731930 12950 12950 12950 12950 0
241 20241118 161000 702731930 12950 12950 12950 12950 0
242 20241118 160900 702731930 12950 12950 12950 12950 1869
243 20241118 160800 702731930 12950 12950 12950 12950 0
244 20241118 160700 702731930 12950 12950 12950 12950 0
245 20241118 160600 702731930 12950 12950 12950 12950 0
246 20241118 160500 702731930 12950 12950 12950 12950 0
247 20241118 160400 702731930 12950 12950 12950 12950 0
248 20241118 160300 702731930 12950 12950 12950 12950 0
249 20241118 160200 702731930 12950 12950 12950 12950 0
250 20241118 160100 702731930 12950 12950 12950 12950 0
251 20241118 160000 702731930 12950 12950 12950 12950 0
252 20241118 155900 702731930 12950 12950 12950 12950 0
253 20241118 155800 702731930 12950 12950 12950 12950 0
254 20241118 155700 702731930 12950 12950 12950 12950 0
255 20241118 155600 702731930 12950 12950 12950 12950 0
256 20241118 155500 702731930 12950 12950 12950 12950 0
257 20241118 155400 702731930 12950 12950 12950 12950 0
258 20241118 155300 702731930 12950 12950 12950 12950 0
259 20241118 155200 702731930 12950 12950 12950 12950 0
260 20241118 155100 702731930 12950 12950 12950 12950 0
261 20241118 155000 702731930 12950 12950 12950 12950 0
262 20241118 154900 702731930 12950 12950 12950 12950 0
263 20241118 154800 702731930 12950 12950 12950 12950 0
264 20241118 154700 702731930 12950 12950 12950 12950 0
265 20241118 154600 702731930 12950 12950 12950 12950 0
266 20241118 154500 702731930 12950 12950 12950 12950 0
267 20241118 154400 702731930 12950 12950 12950 12950 0
268 20241118 154300 702731930 12950 12950 12950 12950 0
269 20241118 154200 702731930 12950 12950 12950 12950 0
270 20241118 154100 702731930 12950 12950 12950 12950 0
271 20241118 154000 702731930 12950 12950 12950 12950 0
272 20241118 153900 702731930 12950 12950 12950 12950 1869
273 20241118 153800 702731930 12950 12950 12950 12950 0
274 20241118 153700 702731930 12950 12950 12950 12950 0
275 20241118 153600 702731930 12950 12950 12950 12950 0
276 20241118 153500 702731930 12950 12950 12950 12950 0
277 20241118 153400 702731930 12950 12950 12950 12950 0
278 20241118 153300 702731930 12950 12950 12950 12950 0
279 20241118 153200 702731930 12950 12950 12950 12950 0
280 20241118 153100 702731930 12950 12950 12950 12950 0
281 20241118 153000 702731930 12950 12950 12950 12950 1869
282 20241118 152900 678528380 12960 12960 12960 12960 0
283 20241118 152800 678528380 12960 12960 12960 12960 0
284 20241118 152700 678528380 12960 12960 12960 12960 0
285 20241118 152600 678528380 12960 12960 12960 12960 0
286 20241118 152500 678528380 12960 12960 12960 12960 0
287 20241118 152400 678528380 12960 12960 12960 12960 0
288 20241118 152300 678528380 12960 12960 12960 12960 0
289 20241118 152200 678528380 12960 12960 12960 12960 0
290 20241118 152100 678528380 12960 12960 12960 12960 0
291 20241118 152000 678528380 12960 12960 12960 12960 0
292 20241118 151900 678528380 12960 12950 12960 12890 57
293 20241118 151800 677789950 12950 12950 12950 12950 24
294 20241118 151700 677479150 12900 12900 12900 12900 699
295 20241118 151600 668462050 12870 12920 12940 12870 264
296 20241118 151500 665056380 12900 12900 12900 12900 0
297 20241118 151400 665056380 12900 12900 12900 12900 0
298 20241118 151300 665056380 12900 12900 12900 12900 0
299 20241118 151200 665056380 12900 12920 12920 12900 1223
300 20241118 151100 649278660 12900 12920 12920 12900 244
301 20241118 151000 646129880 12900 12900 12900 12900 3
302 20241118 150900 646091180 12900 12900 12900 12900 0
303 20241118 150800 646091180 12900 12900 12900 12900 0
304 20241118 150700 646091180 12900 12910 12910 12900 250
305 20241118 150600 642866170 12910 12910 12910 12910 6
306 20241118 150500 642788710 12910 12910 12910 12910 24
307 20241118 150400 642478870 12930 12930 12940 12930 176
308 20241118 150300 640202990 12930 12920 12930 12920 78
309 20241118 150200 639194790 12920 12920 12920 12920 5
310 20241118 150100 639130190 12920 12920 12920 12920 124
311 20241118 150000 637528110 12920 12920 12920 12920 18
312 20241118 145900 637295550 12920 12920 12920 12920 24
313 20241118 145800 636985470 12920 12910 12920 12890 170
314 20241118 145700 634793120 12900 12900 12900 12900 129
315 20241118 145600 633129020 12870 12870 12870 12870 0
316 20241118 145500 633129020 12870 12870 12870 12870 0
317 20241118 145400 633129020 12870 12870 12870 12870 0
318 20241118 145300 633129020 12870 12870 12870 12870 21
319 20241118 145200 632858750 12870 12900 12910 12870 56
320 20241118 145100 632137410 12870 12870 12870 12870 0
321 20241118 145000 632137410 12870 12870 12870 12870 0
322 20241118 144900 632137410 12870 12870 12870 12870 0
323 20241118 144800 632137410 12870 12870 12870 12870 0
324 20241118 144700 632137410 12870 12870 12870 12870 0
325 20241118 144600 632137410 12870 12870 12870 12870 0
326 20241118 144500 632137410 12870 12870 12870 12870 150
327 20241118 144400 630206910 12870 12880 12880 12870 173
328 20241118 144300 627980150 12870 12870 12870 12870 11
329 20241118 144200 627838580 12850 12850 12850 12850 0
330 20241118 144100 627838580 12850 12850 12850 12850 0
331 20241118 144000 627838580 12850 12850 12850 12850 0
332 20241118 143900 627838580 12850 12850 12850 12850 0
333 20241118 143800 627838580 12850 12860 12860 12850 94
334 20241118 143700 626629750 12860 12860 12860 12860 0
335 20241118 143600 626629750 12860 12860 12860 12860 0
336 20241118 143500 626629750 12860 12880 12880 12850 464
337 20241118 143400 620660550 12910 12870 12910 12870 105
338 20241118 143300 619306120 12900 12900 12900 12900 0
339 20241118 143200 619306120 12900 12860 12900 12850 756
340 20241118 143100 609586380 12900 12890 12900 12890 70
341 20241118 143000 608684060 12890 12860 12890 12850 464
342 20241118 142900 602721590 12860 12860 12860 12860 0
343 20241118 142800 602721590 12860 12860 12860 12850 351
344 20241118 142700 598207780 12860 12860 12860 12860 0
345 20241118 142600 598207780 12860 12860 12860 12860 200
346 20241118 142500 595635780 12850 12850 12850 12850 44
347 20241118 142400 595070380 12810 12820 12820 12810 200
348 20241118 142300 592507380 12820 12820 12820 12820 110
349 20241118 142200 591097180 12820 12830 12830 12800 1487
350 20241118 142100 572046930 12840 12840 12840 12840 0
351 20241118 142000 572046930 12840 12840 12840 12840 0
352 20241118 141900 572046930 12840 12840 12840 12840 10
353 20241118 141800 571918530 12840 12850 12850 12840 113
354 20241118 141700 570467580 12850 12900 12900 12850 2010
355 20241118 141600 544628930 12870 12870 12870 12870 0
356 20241118 141500 544628930 12870 12880 12880 12870 601
357 20241118 141400 536890850 12890 12890 12890 12890 11
358 20241118 141300 536749060 12900 12900 12900 12900 1
359 20241118 141200 536736160 12880 12880 12880 12880 0
360 20241118 141100 536736160 12880 12900 12900 12880 39
361 20241118 141000 536233480 12890 12900 12900 12890 19
362 20241118 140900 535988560 12890 12900 12900 12890 34
363 20241118 140800 535550210 12900 12900 12900 12900 1
364 20241118 140700 535537310 12890 12890 12890 12890 0
365 20241118 140600 535537310 12890 12890 12890 12890 110
366 20241118 140500 534119410 12890 12890 12890 12890 0
367 20241118 140400 534119410 12890 12890 12890 12890 25
368 20241118 140300 533797160 12890 12890 12890 12890 0
369 20241118 140200 533797160 12890 12890 12890 12890 0
370 20241118 140100 533797160 12890 12890 12890 12890 10
371 20241118 140000 533668260 12890 12900 12900 12890 31
372 20241118 135900 533268490 12900 12900 12900 12900 10
373 20241118 135800 533139490 12900 12920 12920 12900 658
374 20241118 135700 524650200 12910 12920 12920 12910 340
375 20241118 135600 520260720 12920 12930 12930 12920 104
376 20241118 135500 518916680 12940 12940 12940 12940 29
377 20241118 135400 518541420 12960 12960 12960 12960 64
378 20241118 135300 517711980 12990 12990 12990 12990 0
379 20241118 135200 517711980 12990 12960 12990 12960 155
380 20241118 135100 515700180 12960 12960 12960 12960 0
381 20241118 135000 515700180 12960 12960 12960 12960 30
382 20241118 134900 515311380 12960 12960 12960 12960 30
383 20241118 134800 514922580 12930 12930 12930 12930 12
384 20241118 134700 514767420 12930 12930 12930 12930 0
385 20241118 134600 514767420 12930 12930 12930 12930 10
386 20241118 134500 514638120 12940 12940 12940 12940 1
387 20241118 134400 514625180 12940 12950 12950 12940 228
388 20241118 134300 511672600 12960 12990 12990 12950 23
389 20241118 134200 511374510 12960 12960 12960 12960 1
390 20241118 134100 511361550 12970 12970 12970 12970 0
391 20241118 134000 511361550 12970 12970 12970 12970 0
392 20241118 133900 511361550 12970 12970 12970 12970 0
393 20241118 133800 511361550 12970 12970 12970 12970 0
394 20241118 133700 511361550 12970 12970 12970 12970 0
395 20241118 133600 511361550 12970 12980 12980 12970 21
396 20241118 133500 511088980 12980 12990 12990 12980 51
397 20241118 133400 510426990 12980 12980 12980 12980 1
398 20241118 133300 510414010 12950 12950 12950 12950 0
399 20241118 133200 510414010 12950 12950 12950 12950 0
400 20241118 133100 510414010 12950 12950 12950 12950 0
401 20241118 133000 510414010 12950 12950 12950 12950 0
402 20241118 132900 510414010 12950 12950 12950 12950 0
403 20241118 132800 510414010 12950 12950 12950 12950 0
404 20241118 132700 510414010 12950 12950 12950 12950 0
405 20241118 132600 510414010 12950 12950 12950 12950 0
406 20241118 132500 510414010 12950 12950 12950 12950 0
407 20241118 132400 510414010 12950 12950 12950 12950 263
408 20241118 132300 507008160 12950 12950 12950 12950 4
409 20241118 132200 506956360 12950 12950 12950 12950 0
410 20241118 132100 506956360 12950 12950 12950 12950 0
411 20241118 132000 506956360 12950 12950 12950 12950 10
412 20241118 131900 506826860 12940 12940 12940 12940 1
413 20241118 131800 506813920 12950 12950 12950 12950 0
414 20241118 131700 506813920 12950 12950 12950 12950 132
415 20241118 131600 505104520 12950 12950 12950 12950 10
416 20241118 131500 504975020 12950 12950 12950 12950 25
417 20241118 131400 504651270 12950 12950 12950 12950 0
418 20241118 131300 504651270 12950 12960 12960 12950 5
419 20241118 131200 504586500 12950 12950 12950 12950 66
420 20241118 131100 503731800 12950 12950 12950 12950 9
421 20241118 131000 503615250 12970 12970 12970 12970 5
422 20241118 130900 503550400 12980 12980 12980 12980 0
423 20241118 130800 503550400 12980 12980 12980 12980 0
424 20241118 130700 503550400 12980 12980 12980 12980 52
425 20241118 130600 502875440 13070 12980 13070 12980 3
426 20241118 130500 502836410 12980 12970 12980 12970 535
427 20241118 130400 495894110 12940 12940 12940 12940 3
428 20241118 130300 495855290 12930 12930 12930 12930 1
429 20241118 130200 495842360 12930 12930 12930 12930 3
430 20241118 130100 495803570 12930 12930 12930 12930 192
431 20241118 130000 493321010 12880 12880 12880 12880 0
432 20241118 125900 493321010 12880 12920 12920 12880 513
433 20241118 125800 486713450 12920 12920 12920 12920 31
434 20241118 125700 486312930 12920 12870 12920 12870 2
435 20241118 125600 486287140 12870 12870 12870 12870 20
436 20241118 125500 486029740 12870 12870 12870 12870 18
437 20241118 125400 485798080 12870 12870 12870 12870 0
438 20241118 125300 485798080 12870 12880 12880 12870 250
439 20241118 125200 482580470 12870 12870 12870 12870 30
440 20241118 125100 482194370 12870 12870 12870 12870 77
441 20241118 125000 481203380 12870 12880 12880 12870 50
442 20241118 124900 480559870 12870 12870 12870 12870 31
443 20241118 124800 480160900 12920 12910 12920 12910 259
444 20241118 124700 476816620 12900 12900 12900 12890 373
445 20241118 124600 472005920 12900 12920 12920 12900 115
446 20241118 124500 470520420 12920 12920 12920 12920 100
447 20241118 124400 469228420 12910 12910 12910 12910 33
448 20241118 124300 468802390 12920 12920 12920 12920 199
449 20241118 124200 466231310 12920 12920 12920 12920 50
450 20241118 124100 465585310 12920 12920 12920 12920 2
451 20241118 124000 465559470 12930 12980 12980 12930 1004
452 20241118 123900 452533070 13000 13000 13000 13000 0
453 20241118 123800 452533070 13000 13000 13000 13000 6
454 20241118 123700 452455070 12990 12980 12990 12980 15
455 20241118 123600 452260340 12980 12980 12980 12980 0
456 20241118 123500 452260340 12980 12980 12980 12980 27
457 20241118 123400 451909880 12980 12980 12980 12980 0
458 20241118 123300 451909880 12980 12990 12990 12980 248
459 20241118 123200 448689000 12990 13000 13000 12990 286
460 20241118 123100 444971320 13000 13010 13010 13000 451
461 20241118 123000 439104490 13020 13020 13020 13020 23
462 20241118 122900 438805030 13030 13030 13030 13030 0
463 20241118 122800 438805030 13030 13030 13030 13030 15
464 20241118 122700 438609580 13100 13100 13100 13100 1
465 20241118 122600 438596480 13100 13100 13100 13100 0
466 20241118 122500 438596480 13100 13020 13100 13010 8
467 20241118 122400 438492280 13020 13020 13020 13020 1
468 20241118 122300 438479260 13030 13060 13070 13030 894
469 20241118 122200 426805620 13110 13110 13110 13110 5
470 20241118 122100 426740070 13070 13070 13070 13070 0
471 20241118 122000 426740070 13070 13090 13090 13070 266
472 20241118 121900 423262250 13140 13140 13140 13140 0
473 20241118 121800 423262250 13140 13140 13140 13140 0
474 20241118 121700 423262250 13140 13140 13140 13140 0
475 20241118 121600 423262250 13140 13140 13140 13140 0
476 20241118 121500 423262250 13140 13140 13140 13140 56
477 20241118 121400 422526410 13140 13140 13140 13140 1
478 20241118 121300 422513270 13080 13080 13080 13080 1
479 20241118 121200 422500190 13080 13090 13090 13080 200
480 20241118 121100 419883880 13080 13080 13080 13080 0
481 20241118 121000 419883880 13080 13080 13080 13080 0
482 20241118 120900 419883880 13080 13080 13080 13080 0
483 20241118 120800 419883880 13080 13080 13080 13080 0
484 20241118 120700 419883880 13080 13080 13080 13080 127
485 20241118 120600 418222720 13080 13100 13100 13080 624
486 20241118 120500 410054290 13110 13110 13110 13110 0
487 20241118 120400 410054290 13110 13110 13110 13110 0
488 20241118 120300 410054290 13110 13110 13110 13110 1
489 20241118 120200 410041180 13100 13100 13100 13100 0
490 20241118 120100 410041180 13100 13100 13100 13100 250
491 20241118 120000 406766180 13140 13140 13140 13140 50
492 20241118 115900 406109180 13140 13140 13140 13140 0
493 20241118 115800 406109180 13140 13140 13140 13140 3
494 20241118 115700 406069760 13140 13140 13140 13140 7
495 20241118 115600 405977780 13140 13140 13140 13140 40
496 20241118 115500 405452180 13140 13140 13140 13140 0
497 20241118 115400 405452180 13140 13140 13140 13140 13
498 20241118 115300 405281360 13150 13140 13150 13140 40
499 20241118 115200 404755560 13140 13140 13140 13140 0
500 20241118 115100 404755560 13140 13130 13140 13130 109
501 20241118 115000 403323800 13140 13140 13140 13140 0
502 20241118 114900 403323800 13140 13140 13140 13140 0
503 20241118 114800 403323800 13140 13140 13140 13140 0
504 20241118 114700 403323800 13140 13110 13140 13110 2
505 20241118 114600 403297550 13080 13080 13080 13080 12
506 20241118 114500 403140590 13090 13090 13090 13090 10
507 20241118 114400 403009690 13080 13080 13080 13080 0
508 20241118 114300 403009690 13080 13080 13080 13080 0
509 20241118 114200 403009690 13080 13080 13080 13080 0
510 20241118 114100 403009690 13080 13090 13090 13080 800
511 20241118 114000 392542630 13120 13120 13120 13120 0
512 20241118 113900 392542630 13120 13160 13160 13120 20
513 20241118 113800 392279950 13160 13160 13160 13160 0
514 20241118 113700 392279950 13160 13160 13160 13160 1
515 20241118 113600 392266790 13160 13160 13160 13160 0
516 20241118 113500 392266790 13160 13120 13160 13120 3
517 20241118 113400 392227390 13080 13080 13080 13080 0
518 20241118 113300 392227390 13080 13080 13080 13080 0
519 20241118 113200 392227390 13080 13080 13080 13080 0
520 20241118 113100 392227390 13080 13080 13080 13080 10
521 20241118 113000 392096590 13080 13090 13090 13080 77
522 20241118 112900 391089390 13100 13110 13110 13090 844
523 20241118 112800 380034290 13110 13110 13110 13110 0
524 20241118 112700 380034290 13110 13110 13110 13110 1
525 20241118 112600 380021180 13170 13170 13170 13170 100
526 20241118 112500 378704180 13170 13170 13170 13170 11
527 20241118 112400 378559310 13170 13170 13170 13170 10
528 20241118 112300 378427610 13100 13160 13160 13100 840
529 20241118 112200 367379260 13170 13180 13180 13170 71
530 20241118 112100 366443690 13180 13180 13180 13180 50
531 20241118 112000 365784690 13190 13190 13190 13190 0
532 20241118 111900 365784690 13190 13190 13190 13190 5
533 20241118 111800 365718740 13170 13170 13170 13170 0
534 20241118 111700 365718740 13170 13170 13170 13170 0
535 20241118 111600 365718740 13170 13170 13170 13170 29
536 20241118 111500 365336810 13170 13170 13170 13170 0
537 20241118 111400 365336810 13170 13170 13170 13170 30
538 20241118 111300 364941710 13170 13170 13170 13170 200
539 20241118 111200 362307710 13170 13160 13170 13160 78
540 20241118 111100 361280650 13160 13160 13160 13160 0
541 20241118 111000 361280650 13160 13160 13160 13160 0
542 20241118 110900 361280650 13160 13160 13160 13160 10
543 20241118 110800 361149050 13120 13120 13120 13120 0
544 20241118 110700 361149050 13120 13120 13120 13120 216
545 20241118 110600 358315130 13120 13120 13120 13120 5
546 20241118 110500 358249530 13120 13120 13130 13120 206
547 20241118 110400 355546170 13100 13100 13100 13100 0
548 20241118 110300 355546170 13100 13100 13100 13100 43
549 20241118 110200 354982870 13090 13090 13090 13090 384
550 20241118 110100 349956310 13080 13080 13080 13080 0
551 20241118 110000 349956310 13080 13090 13090 13080 102
552 20241118 105900 348621630 13090 13100 13100 13090 101
553 20241118 105800 347299030 13090 13090 13090 13090 0
554 20241118 105700 347299030 13090 13120 13120 13090 1368
555 20241118 105600 329367430 13120 13120 13120 13120 409
556 20241118 105500 324001350 13170 13170 13170 13170 0
557 20241118 105400 324001350 13170 13170 13170 13170 28
558 20241118 105300 323632590 13170 13170 13170 13170 0
559 20241118 105200 323632590 13170 13170 13170 13170 18
560 20241118 105100 323395530 13170 13170 13170 13170 0
561 20241118 105000 323395530 13170 13170 13170 13170 0
562 20241118 104900 323395530 13170 13170 13170 13170 1
563 20241118 104800 323382360 13170 13170 13170 13170 1
564 20241118 104700 323369190 13120 13140 13140 13120 439
565 20241118 104600 317607690 13140 13160 13160 13140 523
566 20241118 104500 310725240 13160 13160 13160 13160 0
567 20241118 104400 310725240 13160 13170 13170 13160 111
568 20241118 104300 309263480 13160 13160 13160 13160 11
569 20241118 104200 309118720 13160 13160 13160 13160 0
570 20241118 104100 309118720 13160 13170 13170 13160 143
571 20241118 104000 307236340 13160 13170 13170 13160 200
572 20241118 103900 304604290 13230 13230 13230 13230 0
573 20241118 103800 304604290 13230 13230 13230 13230 0
574 20241118 103700 304604290 13230 13230 13230 13230 0
575 20241118 103600 304604290 13230 13230 13230 13230 0
576 20241118 103500 304604290 13230 13230 13230 13230 75
577 20241118 103400 303612040 13200 13200 13230 13200 501
578 20241118 103300 296998810 13200 13200 13200 13200 2
579 20241118 103200 296972410 13200 13200 13200 13200 3
580 20241118 103100 296932810 13200 13200 13200 13200 0
581 20241118 103000 296932810 13200 13200 13200 13200 0
582 20241118 102900 296932810 13200 13200 13200 13200 40
583 20241118 102800 296404810 13230 13200 13230 13200 58
584 20241118 102700 295639150 13200 13200 13200 13200 0
585 20241118 102600 295639150 13200 13200 13200 13200 445
586 20241118 102500 289765150 13200 13200 13200 13200 119
587 20241118 102400 288194350 13230 13230 13230 13230 2
588 20241118 102300 288167890 13230 13230 13230 13230 0
589 20241118 102200 288167890 13230 13220 13230 13200 86
590 20241118 102100 287032340 13200 13200 13200 13190 24
591 20241118 102000 286715720 13200 13200 13200 13200 1
592 20241118 101900 286702520 13140 13130 13140 13130 149
593 20241118 101800 284746120 13130 13220 13220 13130 34
594 20241118 101700 284299610 13220 13220 13220 13220 2
595 20241118 101600 284273170 13170 13170 13170 13170 53
596 20241118 101500 283575160 13120 13120 13120 13120 0
597 20241118 101400 283575160 13120 13120 13120 13120 1
598 20241118 101300 283562040 13110 13110 13110 13110 0
599 20241118 101200 283562040 13110 13120 13120 13110 30
600 20241118 101100 283168640 13130 13220 13220 13130 1774
601 20241118 101000 259844600 13160 13200 13200 13160 347
602 20241118 100900 255277600 13200 13200 13200 13200 1004
603 20241118 100800 242024800 13150 13190 13200 13150 1394
604 20241118 100700 223637860 13190 13190 13190 13190 1
605 20241118 100600 223624670 13190 13190 13190 13190 19
606 20241118 100500 223374060 13200 13190 13200 13190 24
607 20241118 100400 223057460 13160 13160 13160 13160 40
608 20241118 100300 222531060 13160 13130 13160 13130 30
609 20241118 100200 222136660 13130 13130 13130 13130 25
610 20241118 100100 221808410 13130 13160 13160 13130 13
611 20241118 100000 221637480 13160 13160 13160 13160 10
612 20241118 095900 221505880 13160 13160 13160 13160 54
613 20241118 095800 220795240 13130 13130 13130 13130 30
614 20241118 095700 220401340 13140 13140 13140 13140 0
615 20241118 095600 220401340 13140 13140 13140 13140 16
616 20241118 095500 220191100 13160 13160 13160 13160 0
617 20241118 095400 220191100 13160 13180 13180 13160 686
618 20241118 095300 211159490 13180 13180 13180 13180 5
619 20241118 095200 211093590 13200 13180 13200 13180 229
620 20241118 095100 208075330 13240 13240 13240 13240 0
621 20241118 095000 208075330 13240 13250 13250 13240 12
622 20241118 094900 207916440 13230 13230 13230 13230 0
623 20241118 094800 207916440 13230 13210 13230 13210 2360
624 20241118 094700 176719020 13210 13140 13210 13140 793
625 20241118 094600 166266760 13140 13140 13140 13140 76
626 20241118 094500 165268120 13100 13100 13100 13100 750
627 20241118 094400 155443120 13100 13100 13100 13100 50
628 20241118 094300 154788120 13100 13130 13130 13100 742
629 20241118 094200 145052000 13140 13130 13140 13130 61
630 20241118 094100 144250570 13130 13130 13130 13130 10
631 20241118 094000 144119270 13130 13140 13140 13130 220
632 20241118 093900 141228780 13140 13140 13140 13140 70
633 20241118 093800 140308980 13130 13130 13190 13130 72
634 20241118 093700 139363560 13130 13130 13130 13130 70
635 20241118 093600 138444460 13130 13130 13130 13130 40
636 20241118 093500 137919260 13150 13190 13190 13130 431
637 20241118 093400 132247800 13150 13150 13150 13150 5
638 20241118 093300 132182050 13130 13130 13130 13130 0
639 20241118 093200 132182050 13130 13130 13130 13130 20
640 20241118 093100 131919450 13130 13200 13200 13130 38
641 20241118 093000 131417920 13200 13140 13200 13140 256
642 20241118 092900 128050540 13140 13140 13140 13140 20
643 20241118 092800 127787740 13140 13210 13210 13140 10
644 20241118 092700 127655990 13220 13220 13220 13220 26
645 20241118 092600 127312270 13220 13220 13220 13220 10
646 20241118 092500 127180070 13130 13190 13220 13120 119
647 20241118 092400 125614630 13120 13120 13120 13120 0
648 20241118 092300 125614630 13120 13130 13140 13120 15
649 20241118 092200 125417710 13120 13170 13170 13120 5
650 20241118 092100 125352010 13120 13220 13230 13120 167
651 20241118 092000 123159490 13230 13190 13230 13190 221
652 20241118 091900 120241140 13100 13180 13190 13100 161
653 20241118 091800 118126840 13180 13180 13180 13180 26
654 20241118 091700 117784160 13180 13030 13180 13030 251
655 20241118 091600 114499060 12950 12950 12950 12950 13
656 20241118 091500 114330710 13040 12950 13060 12950 12
657 20241118 091400 114175110 13030 13030 13030 13030 50
658 20241118 091300 113523610 13030 12890 13080 12820 573
659 20241118 091200 106135360 12890 12930 12930 12890 535
660 20241118 091100 99234080 12920 12960 12960 12920 3
661 20241118 091000 99195270 12930 13050 13050 12930 3948
662 20241118 090900 47980570 13040 13050 13050 13040 252
663 20241118 090800 44693190 13070 13070 13070 13070 155
664 20241118 090700 42667340 13070 13090 13380 13020 1295
665 20241118 090600 25640250 13090 12990 13090 12990 9
666 20241118 090500 25523140 12990 13000 13000 12990 550
667 20241118 090400 18378440 12990 13090 13090 12990 258
668 20241118 090300 15026920 12990 12990 13000 12990 358
669 20241118 090200 10376350 12990 12990 12990 12990 0
670 20241118 090100 10376350 12990 13020 13020 12980 314
671 20241118 090000 6297850 13020 13070 13140 13020 474