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

679
138080/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201700,91761790,10410,10410,10410,10410,222
20241118,201600,91761790,10410,10410,10410,10410,0
20241118,201500,91761790,10410,10410,10410,10410,0
20241118,201400,91761790,10410,10410,10410,10410,0
20241118,201300,91761790,10410,10410,10410,10410,0
20241118,201200,91761790,10410,10410,10410,10410,0
20241118,201100,91761790,10410,10410,10410,10410,0
20241118,201000,91761790,10410,10410,10410,10410,0
20241118,200900,91761790,10410,10410,10410,10410,0
20241118,200800,91761790,10410,10410,10410,10410,0
20241118,200700,91761790,10410,10410,10410,10410,0
20241118,200600,91761790,10410,10410,10410,10410,0
20241118,200500,91761790,10410,10410,10410,10410,0
20241118,200400,91761790,10410,10410,10410,10410,0
20241118,200300,91761790,10410,10410,10410,10410,0
20241118,200200,91761790,10410,10410,10410,10410,0
20241118,200100,91761790,10410,10410,10410,10410,0
20241118,200000,91761790,10410,10410,10410,10410,0
20241118,195900,91761790,10410,10410,10410,10410,0
20241118,195800,91761790,10410,10410,10410,10410,0
20241118,195700,91761790,10410,10410,10410,10410,0
20241118,195600,91761790,10410,10410,10410,10410,0
20241118,195500,91761790,10410,10410,10410,10410,0
20241118,195400,91761790,10410,10410,10410,10410,0
20241118,195300,91761790,10410,10410,10410,10410,0
20241118,195200,91761790,10410,10410,10410,10410,0
20241118,195100,91761790,10410,10410,10410,10410,0
20241118,195000,91761790,10410,10410,10410,10410,0
20241118,194900,91761790,10410,10410,10410,10410,0
20241118,194800,91761790,10410,10410,10410,10410,0
20241118,194700,91761790,10410,10410,10410,10410,222
20241118,194600,91761790,10410,10410,10410,10410,0
20241118,194500,91761790,10410,10410,10410,10410,0
20241118,194400,91761790,10410,10410,10410,10410,0
20241118,194300,91761790,10410,10410,10410,10410,0
20241118,194200,91761790,10410,10410,10410,10410,0
20241118,194100,91761790,10410,10410,10410,10410,0
20241118,194000,91761790,10410,10410,10410,10410,0
20241118,193900,91761790,10410,10410,10410,10410,0
20241118,193800,91761790,10410,10410,10410,10410,0
20241118,193700,91761790,10410,10410,10410,10410,0
20241118,193600,91761790,10410,10410,10410,10410,0
20241118,193500,91761790,10410,10410,10410,10410,0
20241118,193400,91761790,10410,10410,10410,10410,0
20241118,193300,91761790,10410,10410,10410,10410,0
20241118,193200,91761790,10410,10410,10410,10410,0
20241118,193100,91761790,10410,10410,10410,10410,0
20241118,193000,91761790,10410,10410,10410,10410,0
20241118,192900,91761790,10410,10410,10410,10410,0
20241118,192800,91761790,10410,10410,10410,10410,0
20241118,192700,91761790,10410,10410,10410,10410,0
20241118,192600,91761790,10410,10410,10410,10410,0
20241118,192500,91761790,10410,10410,10410,10410,0
20241118,192400,91761790,10410,10410,10410,10410,0
20241118,192300,91761790,10410,10410,10410,10410,0
20241118,192200,91761790,10410,10410,10410,10410,0
20241118,192100,91761790,10410,10410,10410,10410,0
20241118,192000,91761790,10410,10410,10410,10410,0
20241118,191900,91761790,10410,10410,10410,10410,0
20241118,191800,91761790,10410,10410,10410,10410,0
20241118,191700,91761790,10410,10410,10410,10410,222
20241118,191600,91761790,10410,10410,10410,10410,0
20241118,191500,91761790,10410,10410,10410,10410,0
20241118,191400,91761790,10410,10410,10410,10410,0
20241118,191300,91761790,10410,10410,10410,10410,0
20241118,191200,91761790,10410,10410,10410,10410,0
20241118,191100,91761790,10410,10410,10410,10410,0
20241118,191000,91761790,10410,10410,10410,10410,0
20241118,190900,91761790,10410,10410,10410,10410,0
20241118,190800,91761790,10410,10410,10410,10410,0
20241118,190700,91761790,10410,10410,10410,10410,0
20241118,190600,91761790,10410,10410,10410,10410,0
20241118,190500,91761790,10410,10410,10410,10410,0
20241118,190400,91761790,10410,10410,10410,10410,0
20241118,190300,91761790,10410,10410,10410,10410,0
20241118,190200,91761790,10410,10410,10410,10410,0
20241118,190100,91761790,10410,10410,10410,10410,0
20241118,190000,91761790,10410,10410,10410,10410,0
20241118,185900,91761790,10410,10410,10410,10410,0
20241118,185800,91761790,10410,10410,10410,10410,0
20241118,185700,91761790,10410,10410,10410,10410,0
20241118,185600,91761790,10410,10410,10410,10410,0
20241118,185500,91761790,10410,10410,10410,10410,0
20241118,185400,91761790,10410,10410,10410,10410,0
20241118,185300,91761790,10410,10410,10410,10410,0
20241118,185200,91761790,10410,10410,10410,10410,0
20241118,185100,91761790,10410,10410,10410,10410,0
20241118,185000,91761790,10410,10410,10410,10410,0
20241118,184900,91761790,10410,10410,10410,10410,0
20241118,184800,91761790,10410,10410,10410,10410,0
20241118,184700,91761790,10410,10410,10410,10410,222
20241118,184600,91761790,10410,10410,10410,10410,0
20241118,184500,91761790,10410,10410,10410,10410,0
20241118,184400,91761790,10410,10410,10410,10410,0
20241118,184300,91761790,10410,10410,10410,10410,0
20241118,184200,91761790,10410,10410,10410,10410,0
20241118,184100,91761790,10410,10410,10410,10410,0
20241118,184000,91761790,10410,10410,10410,10410,0
20241118,183900,91761790,10410,10410,10410,10410,0
20241118,183800,91761790,10410,10410,10410,10410,0
20241118,183700,91761790,10410,10410,10410,10410,0
20241118,183600,91761790,10410,10410,10410,10410,0
20241118,183500,91761790,10410,10410,10410,10410,0
20241118,183400,91761790,10410,10410,10410,10410,0
20241118,183300,91761790,10410,10410,10410,10410,0
20241118,183200,91761790,10410,10410,10410,10410,0
20241118,183100,91761790,10410,10410,10410,10410,0
20241118,183000,91761790,10410,10410,10410,10410,0
20241118,182900,91761790,10410,10410,10410,10410,0
20241118,182800,91761790,10410,10410,10410,10410,0
20241118,182700,91761790,10410,10410,10410,10410,0
20241118,182600,91761790,10410,10410,10410,10410,0
20241118,182500,91761790,10410,10410,10410,10410,0
20241118,182400,91761790,10410,10410,10410,10410,0
20241118,182300,91761790,10410,10410,10410,10410,0
20241118,182200,91761790,10410,10410,10410,10410,0
20241118,182100,91761790,10410,10410,10410,10410,0
20241118,182000,91761790,10410,10410,10410,10410,0
20241118,181900,91761790,10410,10410,10410,10410,0
20241118,181800,91761790,10410,10410,10410,10410,0
20241118,181700,91761790,10410,10410,10410,10410,222
20241118,181600,91761790,10410,10410,10410,10410,0
20241118,181500,91761790,10410,10410,10410,10410,0
20241118,181400,91761790,10410,10410,10410,10410,0
20241118,181300,91761790,10410,10410,10410,10410,0
20241118,181200,91761790,10410,10410,10410,10410,0
20241118,181100,91761790,10410,10410,10410,10410,0
20241118,181000,91761790,10410,10410,10410,10410,0
20241118,180900,91761790,10410,10410,10410,10410,0
20241118,180800,91761790,10410,10410,10410,10410,0
20241118,180700,91761790,10410,10410,10410,10410,0
20241118,180600,91761790,10410,10410,10410,10410,0
20241118,180500,91761790,10410,10410,10410,10410,0
20241118,180400,91761790,10410,10410,10410,10410,0
20241118,180300,91761790,10410,10410,10410,10410,0
20241118,180200,91761790,10410,10410,10410,10410,0
20241118,180100,91761790,10410,10410,10410,10410,0
20241118,180000,91761790,10410,10410,10410,10410,0
20241118,175900,91761790,10410,10410,10410,10410,0
20241118,175800,91761790,10410,10410,10410,10410,0
20241118,175700,91761790,10410,10410,10410,10410,0
20241118,175600,91761790,10410,10410,10410,10410,0
20241118,175500,91761790,10410,10410,10410,10410,0
20241118,175400,91761790,10410,10410,10410,10410,0
20241118,175300,91761790,10410,10410,10410,10410,0
20241118,175200,91761790,10410,10410,10410,10410,0
20241118,175100,91761790,10410,10410,10410,10410,0
20241118,175000,91761790,10410,10410,10410,10410,0
20241118,174900,91761790,10410,10410,10410,10410,0
20241118,174800,91761790,10410,10410,10410,10410,0
20241118,174700,91761790,10410,10410,10410,10410,222
20241118,174600,91761790,10410,10410,10410,10410,0
20241118,174500,91761790,10410,10410,10410,10410,0
20241118,174400,91761790,10410,10410,10410,10410,0
20241118,174300,91761790,10410,10410,10410,10410,0
20241118,174200,91761790,10410,10410,10410,10410,0
20241118,174100,91761790,10410,10410,10410,10410,0
20241118,174000,91761790,10410,10410,10410,10410,0
20241118,173900,91761790,10410,10410,10410,10410,0
20241118,173800,91761790,10410,10410,10410,10410,0
20241118,173700,91761790,10410,10410,10410,10410,0
20241118,173600,91761790,10410,10410,10410,10410,0
20241118,173500,91761790,10410,10410,10410,10410,0
20241118,173400,91761790,10410,10410,10410,10410,0
20241118,173300,91761790,10410,10410,10410,10410,0
20241118,173200,91761790,10410,10410,10410,10410,0
20241118,173100,91761790,10410,10410,10410,10410,0
20241118,173000,91761790,10410,10410,10410,10410,0
20241118,172900,91761790,10410,10410,10410,10410,0
20241118,172800,91761790,10410,10410,10410,10410,0
20241118,172700,91761790,10410,10410,10410,10410,0
20241118,172600,91761790,10410,10410,10410,10410,0
20241118,172500,91761790,10410,10410,10410,10410,0
20241118,172400,91761790,10410,10410,10410,10410,0
20241118,172300,91761790,10410,10410,10410,10410,0
20241118,172200,91761790,10410,10410,10410,10410,0
20241118,172100,91761790,10410,10410,10410,10410,0
20241118,172000,91761790,10410,10410,10410,10410,0
20241118,171900,91761790,10410,10410,10410,10410,0
20241118,171800,91761790,10410,10410,10410,10410,0
20241118,171700,91761790,10410,10410,10410,10410,222
20241118,171600,91761790,10410,10410,10410,10410,0
20241118,171500,91761790,10410,10410,10410,10410,0
20241118,171400,91761790,10410,10410,10410,10410,0
20241118,171300,91761790,10410,10410,10410,10410,0
20241118,171200,91761790,10410,10410,10410,10410,0
20241118,171100,91761790,10410,10410,10410,10410,0
20241118,171000,91761790,10410,10410,10410,10410,0
20241118,170900,91761790,10410,10410,10410,10410,0
20241118,170800,91761790,10410,10410,10410,10410,0
20241118,170700,91761790,10410,10410,10410,10410,0
20241118,170600,91761790,10410,10410,10410,10410,0
20241118,170500,91761790,10410,10410,10410,10410,0
20241118,170400,91761790,10410,10410,10410,10410,0
20241118,170300,91761790,10410,10410,10410,10410,0
20241118,170200,91761790,10410,10410,10410,10410,0
20241118,170100,91761790,10410,10410,10410,10410,0
20241118,170000,91761790,10410,10410,10410,10410,0
20241118,165900,91761790,10410,10410,10410,10410,0
20241118,165800,91761790,10410,10410,10410,10410,0
20241118,165700,91761790,10410,10410,10410,10410,0
20241118,165600,91761790,10410,10410,10410,10410,0
20241118,165500,91761790,10410,10410,10410,10410,0
20241118,165400,91761790,10410,10410,10410,10410,0
20241118,165300,91761790,10410,10410,10410,10410,0
20241118,165200,91761790,10410,10410,10410,10410,0
20241118,165100,91761790,10410,10410,10410,10410,0
20241118,165000,91761790,10410,10410,10410,10410,0
20241118,164900,91761790,10410,10410,10410,10410,0
20241118,164800,91761790,10410,10410,10410,10410,0
20241118,164700,91761790,10410,10410,10410,10410,222
20241118,164600,91761790,10410,10410,10410,10410,0
20241118,164500,91761790,10410,10410,10410,10410,0
20241118,164400,91761790,10410,10410,10410,10410,0
20241118,164300,91761790,10410,10410,10410,10410,0
20241118,164200,91761790,10410,10410,10410,10410,0
20241118,164100,91761790,10410,10410,10410,10410,0
20241118,164000,91761790,10410,10410,10410,10410,0
20241118,163900,91761790,10410,10410,10410,10410,0
20241118,163800,91761790,10410,10410,10410,10410,0
20241118,163700,91761790,10410,10410,10410,10410,0
20241118,163600,91761790,10410,10410,10410,10410,0
20241118,163500,91761790,10410,10410,10410,10410,0
20241118,163400,91761790,10410,10410,10410,10410,0
20241118,163300,91761790,10410,10410,10410,10410,0
20241118,163200,91761790,10410,10410,10410,10410,0
20241118,163100,91761790,10410,10410,10410,10410,0
20241118,163000,91761790,10410,10410,10410,10410,0
20241118,162900,91761790,10410,10410,10410,10410,0
20241118,162800,91761790,10410,10410,10410,10410,0
20241118,162700,91761790,10410,10410,10410,10410,0
20241118,162600,91761790,10410,10410,10410,10410,0
20241118,162500,91761790,10410,10410,10410,10410,0
20241118,162400,91761790,10410,10410,10410,10410,0
20241118,162300,91761790,10410,10410,10410,10410,0
20241118,162200,91761790,10410,10410,10410,10410,0
20241118,162100,91761790,10410,10410,10410,10410,0
20241118,162000,91761790,10410,10410,10410,10410,0
20241118,161900,91761790,10410,10410,10410,10410,0
20241118,161800,91761790,10410,10410,10410,10410,0
20241118,161700,91761790,10410,10410,10410,10410,222
20241118,161600,91761790,10410,10410,10410,10410,0
20241118,161500,91761790,10410,10410,10410,10410,0
20241118,161400,91761790,10410,10410,10410,10410,0
20241118,161300,91761790,10410,10410,10410,10410,0
20241118,161200,91761790,10410,10410,10410,10410,0
20241118,161100,91761790,10410,10410,10410,10410,0
20241118,161000,91761790,10410,10410,10410,10410,0
20241118,160900,91761790,10410,10410,10410,10410,0
20241118,160800,91761790,10410,10410,10410,10410,0
20241118,160700,91761790,10410,10410,10410,10410,0
20241118,160600,91761790,10410,10410,10410,10410,0
20241118,160500,91761790,10410,10410,10410,10410,0
20241118,160400,91761790,10410,10410,10410,10410,0
20241118,160300,91761790,10410,10410,10410,10410,0
20241118,160200,91761790,10410,10410,10410,10410,0
20241118,160100,91761790,10410,10410,10410,10410,0
20241118,160000,91761790,10410,10410,10410,10410,0
20241118,155900,91761790,10410,10410,10410,10410,0
20241118,155800,91761790,10410,10410,10410,10410,0
20241118,155700,91761790,10410,10410,10410,10410,0
20241118,155600,91761790,10410,10410,10410,10410,0
20241118,155500,91761790,10410,10410,10410,10410,0
20241118,155400,91761790,10410,10410,10410,10410,0
20241118,155300,91761790,10410,10410,10410,10410,0
20241118,155200,91761790,10410,10410,10410,10410,0
20241118,155100,91761790,10410,10410,10410,10410,0
20241118,155000,91761790,10410,10410,10410,10410,0
20241118,154900,91761790,10410,10410,10410,10410,0
20241118,154800,91761790,10410,10410,10410,10410,0
20241118,154700,91761790,10410,10410,10410,10410,222
20241118,154600,91761790,10410,10410,10410,10410,0
20241118,154500,91761790,10410,10410,10410,10410,0
20241118,154400,91761790,10410,10410,10410,10410,0
20241118,154300,91761790,10410,10410,10410,10410,0
20241118,154200,91761790,10410,10410,10410,10410,0
20241118,154100,91761790,10410,10410,10410,10410,0
20241118,154000,91761790,10410,10410,10410,10410,0
20241118,153900,91761790,10410,10410,10410,10410,0
20241118,153800,91761790,10410,10410,10410,10410,0
20241118,153700,91761790,10410,10410,10410,10410,0
20241118,153600,91761790,10410,10410,10410,10410,0
20241118,153500,91761790,10410,10410,10410,10410,0
20241118,153400,91761790,10410,10410,10410,10410,0
20241118,153300,91761790,10410,10410,10410,10410,0
20241118,153200,91761790,10410,10410,10410,10410,0
20241118,153100,91761790,10410,10410,10410,10410,0
20241118,153000,91761790,10410,10410,10410,10410,222
20241118,152900,89450770,10410,10410,10410,10410,0
20241118,152800,89450770,10410,10410,10410,10410,0
20241118,152700,89450770,10410,10410,10410,10410,0
20241118,152600,89450770,10410,10410,10410,10410,0
20241118,152500,89450770,10410,10410,10410,10410,0
20241118,152400,89450770,10410,10410,10410,10410,0
20241118,152300,89450770,10410,10410,10410,10410,0
20241118,152200,89450770,10410,10410,10410,10410,0
20241118,152100,89450770,10410,10410,10410,10410,0
20241118,152000,89450770,10410,10410,10410,10410,0
20241118,151900,89450770,10410,10370,10410,10370,37
20241118,151800,89066680,10380,10380,10380,10380,0
20241118,151700,89066680,10380,10380,10380,10380,1
20241118,151600,89056300,10360,10360,10360,10360,0
20241118,151500,89056300,10360,10360,10360,10360,0
20241118,151400,89056300,10360,10360,10360,10360,0
20241118,151300,89056300,10360,10360,10360,10360,0
20241118,151200,89056300,10360,10360,10360,10360,0
20241118,151100,89056300,10360,10360,10360,10360,0
20241118,151000,89056300,10360,10360,10360,10360,1
20241118,150900,89045940,10350,10350,10350,10350,0
20241118,150800,89045940,10350,10350,10350,10350,0
20241118,150700,89045940,10350,10400,10400,10350,1369
20241118,150600,74858720,10450,10450,10450,10450,0
20241118,150500,74858720,10450,10450,10450,10450,0
20241118,150400,74858720,10450,10450,10450,10450,0
20241118,150300,74858720,10450,10450,10450,10450,30
20241118,150200,74545220,10450,10450,10450,10450,0
20241118,150100,74545220,10450,10450,10450,10450,22
20241118,150000,74315320,10450,10450,10450,10450,0
20241118,145900,74315320,10450,10450,10450,10450,54
20241118,145800,73751020,10450,10450,10450,10450,107
20241118,145700,72632870,10450,10450,10450,10450,0
20241118,145600,72632870,10450,10450,10450,10450,0
20241118,145500,72632870,10450,10450,10450,10450,0
20241118,145400,72632870,10450,10450,10450,10450,4
20241118,145300,72591070,10390,10390,10390,10390,0
20241118,145200,72591070,10390,10390,10390,10390,97
20241118,145100,71583240,10390,10390,10390,10390,0
20241118,145000,71583240,10390,10390,10390,10390,0
20241118,144900,71583240,10390,10390,10390,10390,0
20241118,144800,71583240,10390,10390,10390,10390,0
20241118,144700,71583240,10390,10390,10390,10390,0
20241118,144600,71583240,10390,10390,10390,10390,0
20241118,144500,71583240,10390,10390,10390,10390,0
20241118,144400,71583240,10390,10390,10390,10390,0
20241118,144300,71583240,10390,10390,10390,10390,0
20241118,144200,71583240,10390,10390,10390,10390,0
20241118,144100,71583240,10390,10390,10390,10390,93
20241118,144000,70616970,10390,10390,10390,10390,0
20241118,143900,70616970,10390,10390,10390,10390,48
20241118,143800,70118250,10390,10400,10400,10390,3
20241118,143700,70087070,10390,10390,10390,10390,0
20241118,143600,70087070,10390,10390,10390,10390,0
20241118,143500,70087070,10390,10390,10390,10390,0
20241118,143400,70087070,10390,10390,10390,10390,0
20241118,143300,70087070,10390,10390,10390,10390,0
20241118,143200,70087070,10390,10390,10390,10390,0
20241118,143100,70087070,10390,10390,10390,10390,0
20241118,143000,70087070,10390,10390,10390,10390,0
20241118,142900,70087070,10390,10390,10390,10390,0
20241118,142800,70087070,10390,10390,10390,10390,0
20241118,142700,70087070,10390,10390,10390,10390,0
20241118,142600,70087070,10390,10390,10390,10390,0
20241118,142500,70087070,10390,10390,10390,10390,0
20241118,142400,70087070,10390,10390,10390,10390,699
20241118,142300,62824460,10390,10390,10390,10390,1
20241118,142200,62814070,10380,10380,10380,10380,0
20241118,142100,62814070,10380,10390,10390,10380,23
20241118,142000,62575110,10380,10380,10380,10380,0
20241118,141900,62575110,10380,10380,10380,10380,0
20241118,141800,62575110,10380,10380,10380,10380,0
20241118,141700,62575110,10380,10390,10390,10380,80
20241118,141600,61743960,10400,10410,10410,10400,532
20241118,141500,56208870,10420,10420,10420,10420,0
20241118,141400,56208870,10420,10420,10420,10420,17
20241118,141300,56031730,10420,10420,10420,10420,1
20241118,141200,56021310,10420,10420,10420,10420,0
20241118,141100,56021310,10420,10420,10420,10420,0
20241118,141000,56021310,10420,10420,10420,10420,32
20241118,140900,55687870,10420,10420,10420,10420,30
20241118,140800,55375270,10420,10420,10420,10420,30
20241118,140700,55062670,10420,10440,10440,10420,20
20241118,140600,54854150,10450,10450,10450,10450,0
20241118,140500,54854150,10450,10450,10450,10450,26
20241118,140400,54582450,10450,10450,10450,10450,0
20241118,140300,54582450,10450,10450,10450,10450,0
20241118,140200,54582450,10450,10450,10450,10450,173
20241118,140100,52774600,10450,10450,10450,10450,70
20241118,140000,52043100,10450,10440,10450,10440,88
20241118,135900,51124180,10440,10440,10440,10440,0
20241118,135800,51124180,10440,10440,10440,10440,0
20241118,135700,51124180,10440,10440,10440,10440,0
20241118,135600,51124180,10440,10450,10450,10440,35
20241118,135500,50758740,10450,10450,10450,10450,0
20241118,135400,50758740,10450,10450,10450,10450,0
20241118,135300,50758740,10450,10450,10450,10450,0
20241118,135200,50758740,10450,10450,10450,10450,0
20241118,135100,50758740,10450,10450,10450,10450,0
20241118,135000,50758740,10450,10450,10450,10450,0
20241118,134900,50758740,10450,10450,10450,10450,0
20241118,134800,50758740,10450,10460,10460,10450,10
20241118,134700,50654230,10460,10460,10460,10460,0
20241118,134600,50654230,10460,10460,10460,10460,0
20241118,134500,50654230,10460,10460,10460,10460,0
20241118,134400,50654230,10460,10460,10460,10460,0
20241118,134300,50654230,10460,10460,10460,10460,0
20241118,134200,50654230,10460,10460,10460,10460,0
20241118,134100,50654230,10460,10460,10460,10460,0
20241118,134000,50654230,10460,10460,10460,10460,0
20241118,133900,50654230,10460,10460,10460,10460,0
20241118,133800,50654230,10460,10460,10460,10460,0
20241118,133700,50654230,10460,10460,10460,10460,3
20241118,133600,50622850,10460,10460,10460,10460,0
20241118,133500,50622850,10460,10460,10460,10460,0
20241118,133400,50622850,10460,10460,10460,10460,1
20241118,133300,50612390,10450,10450,10450,10450,0
20241118,133200,50612390,10450,10450,10450,10450,2
20241118,133100,50591490,10450,10450,10450,10450,0
20241118,133000,50591490,10450,10450,10450,10450,16
20241118,132900,50424290,10460,10460,10460,10460,1
20241118,132800,50413830,10450,10450,10450,10450,0
20241118,132700,50413830,10450,10450,10450,10450,0
20241118,132600,50413830,10450,10450,10450,10450,0
20241118,132500,50413830,10450,10460,10460,10450,153
20241118,132400,48814930,10460,10460,10460,10460,12
20241118,132300,48689410,10460,10460,10460,10460,0
20241118,132200,48689410,10460,10460,10460,10460,0
20241118,132100,48689410,10460,10460,10460,10460,1
20241118,132000,48678950,10460,10460,10460,10460,0
20241118,131900,48678950,10460,10460,10460,10460,2
20241118,131800,48658030,10460,10460,10460,10460,0
20241118,131700,48658030,10460,10460,10460,10460,1
20241118,131600,48647570,10460,10460,10460,10460,72
20241118,131500,47894450,10460,10460,10460,10460,0
20241118,131400,47894450,10460,10460,10460,10460,0
20241118,131300,47894450,10460,10460,10460,10460,1
20241118,131200,47883990,10470,10470,10470,10470,0
20241118,131100,47883990,10470,10470,10470,10470,0
20241118,131000,47883990,10470,10470,10470,10470,1
20241118,130900,47873520,10470,10470,10470,10470,1
20241118,130800,47863050,10470,10470,10470,10470,0
20241118,130700,47863050,10470,10470,10470,10470,0
20241118,130600,47863050,10470,10490,10490,10470,60
20241118,130500,47234600,10490,10490,10490,10490,0
20241118,130400,47234600,10490,10490,10490,10490,0
20241118,130300,47234600,10490,10490,10490,10490,0
20241118,130200,47234600,10490,10490,10490,10490,0
20241118,130100,47234600,10490,10490,10490,10490,7
20241118,130000,47161170,10470,10470,10470,10470,0
20241118,125900,47161170,10470,10470,10470,10470,0
20241118,125800,47161170,10470,10470,10470,10470,0
20241118,125700,47161170,10470,10470,10470,10470,0
20241118,125600,47161170,10470,10470,10470,10470,50
20241118,125500,46637670,10450,10450,10450,10450,0
20241118,125400,46637670,10450,10450,10450,10450,0
20241118,125300,46637670,10450,10450,10450,10450,0
20241118,125200,46637670,10450,10450,10450,10450,0
20241118,125100,46637670,10450,10450,10450,10450,0
20241118,125000,46637670,10450,10450,10450,10450,0
20241118,124900,46637670,10450,10450,10450,10450,0
20241118,124800,46637670,10450,10450,10450,10450,0
20241118,124700,46637670,10450,10450,10450,10450,0
20241118,124600,46637670,10450,10450,10450,10450,0
20241118,124500,46637670,10450,10450,10450,10450,0
20241118,124400,46637670,10450,10450,10450,10450,0
20241118,124300,46637670,10450,10450,10450,10450,0
20241118,124200,46637670,10450,10450,10450,10450,7
20241118,124100,46564520,10450,10450,10450,10450,6
20241118,124000,46501820,10450,10450,10450,10450,4
20241118,123900,46460020,10450,10450,10450,10450,0
20241118,123800,46460020,10450,10450,10450,10450,0
20241118,123700,46460020,10450,10450,10450,10450,0
20241118,123600,46460020,10450,10450,10450,10450,0
20241118,123500,46460020,10450,10450,10450,10450,0
20241118,123400,46460020,10450,10450,10450,10450,0
20241118,123300,46460020,10450,10450,10450,10450,0
20241118,123200,46460020,10450,10450,10450,10450,0
20241118,123100,46460020,10450,10450,10450,10450,0
20241118,123000,46460020,10450,10450,10450,10450,0
20241118,122900,46460020,10450,10450,10450,10450,0
20241118,122800,46460020,10450,10450,10450,10450,0
20241118,122700,46460020,10450,10450,10450,10450,1
20241118,122600,46449570,10450,10460,10460,10450,59
20241118,122500,45832780,10470,10470,10470,10470,0
20241118,122400,45832780,10470,10470,10470,10470,0
20241118,122300,45832780,10470,10470,10470,10470,0
20241118,122200,45832780,10470,10470,10470,10470,0
20241118,122100,45832780,10470,10470,10470,10470,0
20241118,122000,45832780,10470,10470,10470,10470,5
20241118,121900,45780430,10470,10470,10470,10470,10
20241118,121800,45675730,10470,10470,10470,10470,0
20241118,121700,45675730,10470,10470,10470,10470,0
20241118,121600,45675730,10470,10470,10470,10470,0
20241118,121500,45675730,10470,10480,10480,10470,27
20241118,121400,45393030,10470,10470,10470,10470,0
20241118,121300,45393030,10470,10470,10470,10470,0
20241118,121200,45393030,10470,10470,10470,10470,0
20241118,121100,45393030,10470,10470,10470,10470,0
20241118,121000,45393030,10470,10470,10470,10470,0
20241118,120900,45393030,10470,10490,10490,10460,502
20241118,120800,40137050,10500,10520,10520,10500,96
20241118,120700,39128980,10540,10540,10540,10540,0
20241118,120600,39128980,10540,10540,10540,10540,413
20241118,120500,34775960,10540,10540,10540,10540,0
20241118,120400,34775960,10540,10540,10540,10540,9
20241118,120300,34681100,10540,10540,10540,10540,0
20241118,120200,34681100,10540,10540,10540,10540,0
20241118,120100,34681100,10540,10540,10540,10540,0
20241118,120000,34681100,10540,10540,10540,10540,0
20241118,115900,34681100,10540,10540,10540,10540,0
20241118,115800,34681100,10540,10540,10540,10540,0
20241118,115700,34681100,10540,10540,10540,10540,0
20241118,115600,34681100,10540,10540,10540,10540,0
20241118,115500,34681100,10540,10540,10540,10540,1
20241118,115400,34670560,10580,10580,10580,10580,0
20241118,115300,34670560,10580,10580,10580,10580,0
20241118,115200,34670560,10580,10580,10580,10580,0
20241118,115100,34670560,10580,10580,10580,10580,1
20241118,115000,34659980,10580,10580,10580,10580,0
20241118,114900,34659980,10580,10580,10580,10580,0
20241118,114800,34659980,10580,10580,10580,10580,0
20241118,114700,34659980,10580,10580,10580,10580,0
20241118,114600,34659980,10580,10580,10580,10580,1
20241118,114500,34649400,10510,10510,10510,10510,10
20241118,114400,34544300,10510,10510,10510,10500,502
20241118,114300,29269420,10590,10590,10590,10590,0
20241118,114200,29269420,10590,10590,10590,10590,0
20241118,114100,29269420,10590,10590,10590,10590,4
20241118,114000,29227060,10590,10590,10590,10590,0
20241118,113900,29227060,10590,10590,10590,10590,0
20241118,113800,29227060,10590,10590,10590,10590,0
20241118,113700,29227060,10590,10590,10590,10590,0
20241118,113600,29227060,10590,10590,10590,10590,1
20241118,113500,29216470,10590,10590,10590,10590,0
20241118,113400,29216470,10590,10590,10590,10590,0
20241118,113300,29216470,10590,10590,10590,10590,0
20241118,113200,29216470,10590,10590,10590,10590,70
20241118,113100,28475170,10590,10590,10590,10590,81
20241118,113000,27617380,10590,10590,10590,10590,0
20241118,112900,27617380,10590,10590,10590,10590,0
20241118,112800,27617380,10590,10590,10590,10590,0
20241118,112700,27617380,10590,10590,10590,10590,0
20241118,112600,27617380,10590,10520,10590,10520,500
20241118,112500,22335340,10500,10500,10500,10500,0
20241118,112400,22335340,10500,10500,10500,10500,0
20241118,112300,22335340,10500,10500,10500,10500,0
20241118,112200,22335340,10500,10500,10500,10500,0
20241118,112100,22335340,10500,10500,10500,10500,0
20241118,112000,22335340,10500,10500,10500,10500,0
20241118,111900,22335340,10500,10500,10500,10500,0
20241118,111800,22335340,10500,10500,10500,10500,0
20241118,111700,22335340,10500,10500,10500,10500,0
20241118,111600,22335340,10500,10500,10500,10500,0
20241118,111500,22335340,10500,10500,10500,10500,0
20241118,111400,22335340,10500,10500,10500,10500,0
20241118,111300,22335340,10500,10500,10500,10500,0
20241118,111200,22335340,10500,10500,10500,10500,0
20241118,111100,22335340,10500,10500,10500,10500,0
20241118,111000,22335340,10500,10500,10500,10500,0
20241118,110900,22335340,10500,10500,10500,10500,0
20241118,110800,22335340,10500,10500,10500,10500,0
20241118,110700,22335340,10500,10500,10500,10500,0
20241118,110600,22335340,10500,10500,10500,10500,0
20241118,110500,22335340,10500,10500,10500,10500,0
20241118,110400,22335340,10500,10500,10500,10500,0
20241118,110300,22335340,10500,10500,10500,10500,100
20241118,110200,21285340,10530,10530,10530,10530,0
20241118,110100,21285340,10530,10530,10530,10530,0
20241118,110000,21285340,10530,10530,10530,10530,0
20241118,105900,21285340,10530,10530,10530,10530,0
20241118,105800,21285340,10530,10530,10530,10530,0
20241118,105700,21285340,10530,10530,10530,10530,0
20241118,105600,21285340,10530,10530,10530,10530,2
20241118,105500,21264280,10500,10500,10500,10500,2
20241118,105400,21243280,10560,10560,10560,10560,0
20241118,105300,21243280,10560,10560,10560,10560,0
20241118,105200,21243280,10560,10560,10560,10560,1
20241118,105100,21232720,10500,10500,10500,10500,0
20241118,105000,21232720,10500,10500,10500,10500,0
20241118,104900,21232720,10500,10500,10500,10500,0
20241118,104800,21232720,10500,10500,10500,10500,5
20241118,104700,21180220,10500,10500,10500,10500,21
20241118,104600,20959720,10500,10500,10500,10500,0
20241118,104500,20959720,10500,10500,10500,10500,0
20241118,104400,20959720,10500,10500,10500,10500,0
20241118,104300,20959720,10500,10500,10500,10500,0
20241118,104200,20959720,10500,10510,10510,10500,101
20241118,104100,19899210,10510,10510,10510,10510,0
20241118,104000,19899210,10510,10510,10510,10510,0
20241118,103900,19899210,10510,10510,10510,10510,0
20241118,103800,19899210,10510,10510,10510,10510,0
20241118,103700,19899210,10510,10510,10510,10510,0
20241118,103600,19899210,10510,10510,10510,10510,0
20241118,103500,19899210,10510,10510,10510,10510,4
20241118,103400,19857170,10560,10560,10560,10560,0
20241118,103300,19857170,10560,10560,10560,10560,0
20241118,103200,19857170,10560,10560,10560,10560,0
20241118,103100,19857170,10560,10560,10560,10560,1
20241118,103000,19846610,10560,10560,10560,10560,0
20241118,102900,19846610,10560,10560,10560,10560,0
20241118,102800,19846610,10560,10560,10560,10560,1
20241118,102700,19836050,10480,10480,10480,10480,1
20241118,102600,19825570,10560,10560,10560,10560,0
20241118,102500,19825570,10560,10560,10560,10560,0
20241118,102400,19825570,10560,10560,10560,10560,0
20241118,102300,19825570,10560,10560,10560,10560,0
20241118,102200,19825570,10560,10560,10560,10560,0
20241118,102100,19825570,10560,10560,10560,10560,0
20241118,102000,19825570,10560,10560,10560,10560,0
20241118,101900,19825570,10560,10560,10560,10560,1
20241118,101800,19815010,10460,10490,10490,10460,988
20241118,101700,9456260,10560,10560,10560,10560,1
20241118,101600,9445700,10490,10500,10500,10490,121
20241118,101500,8175310,10570,10570,10570,10570,0
20241118,101400,8175310,10570,10570,10570,10570,0
20241118,101300,8175310,10570,10570,10570,10570,0
20241118,101200,8175310,10570,10570,10570,10570,0
20241118,101100,8175310,10570,10570,10570,10570,0
20241118,101000,8175310,10570,10570,10570,10570,1
20241118,100900,8164740,10570,10570,10570,10570,0
20241118,100800,8164740,10570,10570,10570,10570,0
20241118,100700,8164740,10570,10570,10570,10570,0
20241118,100600,8164740,10570,10570,10570,10570,0
20241118,100500,8164740,10570,10570,10570,10570,1
20241118,100400,8154170,10570,10570,10570,10570,0
20241118,100300,8154170,10570,10570,10570,10570,0
20241118,100200,8154170,10570,10570,10570,10570,1
20241118,100100,8143600,10570,10570,10570,10570,0
20241118,100000,8143600,10570,10570,10570,10570,1
20241118,095900,8133030,10500,10500,10500,10500,78
20241118,095800,7314030,10570,10570,10570,10570,0
20241118,095700,7314030,10570,10570,10570,10570,0
20241118,095600,7314030,10570,10570,10570,10570,0
20241118,095500,7314030,10570,10570,10570,10570,0
20241118,095400,7314030,10570,10570,10570,10570,0
20241118,095300,7314030,10570,10570,10570,10570,0
20241118,095200,7314030,10570,10570,10570,10570,6
20241118,095100,7250610,10570,10570,10570,10570,0
20241118,095000,7250610,10570,10570,10570,10570,1
20241118,094900,7240040,10570,10570,10570,10570,0
20241118,094800,7240040,10570,10570,10570,10570,1
20241118,094700,7229470,10570,10570,10570,10570,2
20241118,094600,7208330,10570,10570,10570,10570,1
20241118,094500,7197760,10570,10570,10570,10570,0
20241118,094400,7197760,10570,10570,10570,10570,0
20241118,094300,7197760,10570,10570,10570,10570,0
20241118,094200,7197760,10570,10570,10570,10570,0
20241118,094100,7197760,10570,10570,10570,10570,0
20241118,094000,7197760,10570,10570,10570,10570,0
20241118,093900,7197760,10570,10570,10570,10570,0
20241118,093800,7197760,10570,10570,10570,10570,0
20241118,093700,7197760,10570,10570,10570,10570,0
20241118,093600,7197760,10570,10570,10570,10570,50
20241118,093500,6669260,10580,10580,10580,10580,0
20241118,093400,6669260,10580,10580,10580,10580,0
20241118,093300,6669260,10580,10580,10580,10580,30
20241118,093200,6351860,10580,10580,10580,10580,0
20241118,093100,6351860,10580,10450,10580,10450,110
20241118,093000,5199360,10580,10580,10580,10580,5
20241118,092900,5146460,10570,10570,10570,10570,0
20241118,092800,5146460,10570,10570,10570,10570,1
20241118,092700,5135890,10570,10570,10570,10570,1
20241118,092600,5125320,10460,10460,10460,10460,18
20241118,092500,4937040,10460,10490,10490,10460,47
20241118,092400,4444850,10460,10460,10460,10460,0
20241118,092300,4444850,10460,10460,10460,10460,0
20241118,092200,4444850,10460,10460,10460,10460,0
20241118,092100,4444850,10460,10460,10460,10460,0
20241118,092000,4444850,10460,10460,10460,10460,6
20241118,091900,4382090,10590,10590,10590,10590,0
20241118,091800,4382090,10590,10590,10590,10590,1
20241118,091700,4371500,10590,10580,10590,10580,16
20241118,091600,4202210,10580,10580,10580,10580,0
20241118,091500,4202210,10580,10580,10580,10580,0
20241118,091400,4202210,10580,10580,10580,10580,20
20241118,091300,3990610,10580,10580,10580,10580,0
20241118,091200,3990610,10580,10580,10580,10580,52
20241118,091100,3440450,10440,10440,10440,10440,0
20241118,091000,3440450,10440,10580,10590,10440,32
20241118,090900,3103420,10300,10300,10300,10300,0
20241118,090800,3103420,10300,10300,10300,10300,0
20241118,090700,3103420,10300,10430,10430,10300,200
20241118,090600,1035630,10430,10430,10430,10430,0
20241118,090500,1035630,10430,10430,10430,10430,0
20241118,090400,1035630,10430,10430,10430,10430,3
20241118,090300,1004340,10430,10430,10430,10430,45
20241118,090200,534990,10490,10490,10490,10490,0
20241118,090100,534990,10490,10490,10490,10490,1
20241118,090000,524500,10490,10490,10490,10490,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 201700 91761790 10410 10410 10410 10410 222
3 20241118 201600 91761790 10410 10410 10410 10410 0
4 20241118 201500 91761790 10410 10410 10410 10410 0
5 20241118 201400 91761790 10410 10410 10410 10410 0
6 20241118 201300 91761790 10410 10410 10410 10410 0
7 20241118 201200 91761790 10410 10410 10410 10410 0
8 20241118 201100 91761790 10410 10410 10410 10410 0
9 20241118 201000 91761790 10410 10410 10410 10410 0
10 20241118 200900 91761790 10410 10410 10410 10410 0
11 20241118 200800 91761790 10410 10410 10410 10410 0
12 20241118 200700 91761790 10410 10410 10410 10410 0
13 20241118 200600 91761790 10410 10410 10410 10410 0
14 20241118 200500 91761790 10410 10410 10410 10410 0
15 20241118 200400 91761790 10410 10410 10410 10410 0
16 20241118 200300 91761790 10410 10410 10410 10410 0
17 20241118 200200 91761790 10410 10410 10410 10410 0
18 20241118 200100 91761790 10410 10410 10410 10410 0
19 20241118 200000 91761790 10410 10410 10410 10410 0
20 20241118 195900 91761790 10410 10410 10410 10410 0
21 20241118 195800 91761790 10410 10410 10410 10410 0
22 20241118 195700 91761790 10410 10410 10410 10410 0
23 20241118 195600 91761790 10410 10410 10410 10410 0
24 20241118 195500 91761790 10410 10410 10410 10410 0
25 20241118 195400 91761790 10410 10410 10410 10410 0
26 20241118 195300 91761790 10410 10410 10410 10410 0
27 20241118 195200 91761790 10410 10410 10410 10410 0
28 20241118 195100 91761790 10410 10410 10410 10410 0
29 20241118 195000 91761790 10410 10410 10410 10410 0
30 20241118 194900 91761790 10410 10410 10410 10410 0
31 20241118 194800 91761790 10410 10410 10410 10410 0
32 20241118 194700 91761790 10410 10410 10410 10410 222
33 20241118 194600 91761790 10410 10410 10410 10410 0
34 20241118 194500 91761790 10410 10410 10410 10410 0
35 20241118 194400 91761790 10410 10410 10410 10410 0
36 20241118 194300 91761790 10410 10410 10410 10410 0
37 20241118 194200 91761790 10410 10410 10410 10410 0
38 20241118 194100 91761790 10410 10410 10410 10410 0
39 20241118 194000 91761790 10410 10410 10410 10410 0
40 20241118 193900 91761790 10410 10410 10410 10410 0
41 20241118 193800 91761790 10410 10410 10410 10410 0
42 20241118 193700 91761790 10410 10410 10410 10410 0
43 20241118 193600 91761790 10410 10410 10410 10410 0
44 20241118 193500 91761790 10410 10410 10410 10410 0
45 20241118 193400 91761790 10410 10410 10410 10410 0
46 20241118 193300 91761790 10410 10410 10410 10410 0
47 20241118 193200 91761790 10410 10410 10410 10410 0
48 20241118 193100 91761790 10410 10410 10410 10410 0
49 20241118 193000 91761790 10410 10410 10410 10410 0
50 20241118 192900 91761790 10410 10410 10410 10410 0
51 20241118 192800 91761790 10410 10410 10410 10410 0
52 20241118 192700 91761790 10410 10410 10410 10410 0
53 20241118 192600 91761790 10410 10410 10410 10410 0
54 20241118 192500 91761790 10410 10410 10410 10410 0
55 20241118 192400 91761790 10410 10410 10410 10410 0
56 20241118 192300 91761790 10410 10410 10410 10410 0
57 20241118 192200 91761790 10410 10410 10410 10410 0
58 20241118 192100 91761790 10410 10410 10410 10410 0
59 20241118 192000 91761790 10410 10410 10410 10410 0
60 20241118 191900 91761790 10410 10410 10410 10410 0
61 20241118 191800 91761790 10410 10410 10410 10410 0
62 20241118 191700 91761790 10410 10410 10410 10410 222
63 20241118 191600 91761790 10410 10410 10410 10410 0
64 20241118 191500 91761790 10410 10410 10410 10410 0
65 20241118 191400 91761790 10410 10410 10410 10410 0
66 20241118 191300 91761790 10410 10410 10410 10410 0
67 20241118 191200 91761790 10410 10410 10410 10410 0
68 20241118 191100 91761790 10410 10410 10410 10410 0
69 20241118 191000 91761790 10410 10410 10410 10410 0
70 20241118 190900 91761790 10410 10410 10410 10410 0
71 20241118 190800 91761790 10410 10410 10410 10410 0
72 20241118 190700 91761790 10410 10410 10410 10410 0
73 20241118 190600 91761790 10410 10410 10410 10410 0
74 20241118 190500 91761790 10410 10410 10410 10410 0
75 20241118 190400 91761790 10410 10410 10410 10410 0
76 20241118 190300 91761790 10410 10410 10410 10410 0
77 20241118 190200 91761790 10410 10410 10410 10410 0
78 20241118 190100 91761790 10410 10410 10410 10410 0
79 20241118 190000 91761790 10410 10410 10410 10410 0
80 20241118 185900 91761790 10410 10410 10410 10410 0
81 20241118 185800 91761790 10410 10410 10410 10410 0
82 20241118 185700 91761790 10410 10410 10410 10410 0
83 20241118 185600 91761790 10410 10410 10410 10410 0
84 20241118 185500 91761790 10410 10410 10410 10410 0
85 20241118 185400 91761790 10410 10410 10410 10410 0
86 20241118 185300 91761790 10410 10410 10410 10410 0
87 20241118 185200 91761790 10410 10410 10410 10410 0
88 20241118 185100 91761790 10410 10410 10410 10410 0
89 20241118 185000 91761790 10410 10410 10410 10410 0
90 20241118 184900 91761790 10410 10410 10410 10410 0
91 20241118 184800 91761790 10410 10410 10410 10410 0
92 20241118 184700 91761790 10410 10410 10410 10410 222
93 20241118 184600 91761790 10410 10410 10410 10410 0
94 20241118 184500 91761790 10410 10410 10410 10410 0
95 20241118 184400 91761790 10410 10410 10410 10410 0
96 20241118 184300 91761790 10410 10410 10410 10410 0
97 20241118 184200 91761790 10410 10410 10410 10410 0
98 20241118 184100 91761790 10410 10410 10410 10410 0
99 20241118 184000 91761790 10410 10410 10410 10410 0
100 20241118 183900 91761790 10410 10410 10410 10410 0
101 20241118 183800 91761790 10410 10410 10410 10410 0
102 20241118 183700 91761790 10410 10410 10410 10410 0
103 20241118 183600 91761790 10410 10410 10410 10410 0
104 20241118 183500 91761790 10410 10410 10410 10410 0
105 20241118 183400 91761790 10410 10410 10410 10410 0
106 20241118 183300 91761790 10410 10410 10410 10410 0
107 20241118 183200 91761790 10410 10410 10410 10410 0
108 20241118 183100 91761790 10410 10410 10410 10410 0
109 20241118 183000 91761790 10410 10410 10410 10410 0
110 20241118 182900 91761790 10410 10410 10410 10410 0
111 20241118 182800 91761790 10410 10410 10410 10410 0
112 20241118 182700 91761790 10410 10410 10410 10410 0
113 20241118 182600 91761790 10410 10410 10410 10410 0
114 20241118 182500 91761790 10410 10410 10410 10410 0
115 20241118 182400 91761790 10410 10410 10410 10410 0
116 20241118 182300 91761790 10410 10410 10410 10410 0
117 20241118 182200 91761790 10410 10410 10410 10410 0
118 20241118 182100 91761790 10410 10410 10410 10410 0
119 20241118 182000 91761790 10410 10410 10410 10410 0
120 20241118 181900 91761790 10410 10410 10410 10410 0
121 20241118 181800 91761790 10410 10410 10410 10410 0
122 20241118 181700 91761790 10410 10410 10410 10410 222
123 20241118 181600 91761790 10410 10410 10410 10410 0
124 20241118 181500 91761790 10410 10410 10410 10410 0
125 20241118 181400 91761790 10410 10410 10410 10410 0
126 20241118 181300 91761790 10410 10410 10410 10410 0
127 20241118 181200 91761790 10410 10410 10410 10410 0
128 20241118 181100 91761790 10410 10410 10410 10410 0
129 20241118 181000 91761790 10410 10410 10410 10410 0
130 20241118 180900 91761790 10410 10410 10410 10410 0
131 20241118 180800 91761790 10410 10410 10410 10410 0
132 20241118 180700 91761790 10410 10410 10410 10410 0
133 20241118 180600 91761790 10410 10410 10410 10410 0
134 20241118 180500 91761790 10410 10410 10410 10410 0
135 20241118 180400 91761790 10410 10410 10410 10410 0
136 20241118 180300 91761790 10410 10410 10410 10410 0
137 20241118 180200 91761790 10410 10410 10410 10410 0
138 20241118 180100 91761790 10410 10410 10410 10410 0
139 20241118 180000 91761790 10410 10410 10410 10410 0
140 20241118 175900 91761790 10410 10410 10410 10410 0
141 20241118 175800 91761790 10410 10410 10410 10410 0
142 20241118 175700 91761790 10410 10410 10410 10410 0
143 20241118 175600 91761790 10410 10410 10410 10410 0
144 20241118 175500 91761790 10410 10410 10410 10410 0
145 20241118 175400 91761790 10410 10410 10410 10410 0
146 20241118 175300 91761790 10410 10410 10410 10410 0
147 20241118 175200 91761790 10410 10410 10410 10410 0
148 20241118 175100 91761790 10410 10410 10410 10410 0
149 20241118 175000 91761790 10410 10410 10410 10410 0
150 20241118 174900 91761790 10410 10410 10410 10410 0
151 20241118 174800 91761790 10410 10410 10410 10410 0
152 20241118 174700 91761790 10410 10410 10410 10410 222
153 20241118 174600 91761790 10410 10410 10410 10410 0
154 20241118 174500 91761790 10410 10410 10410 10410 0
155 20241118 174400 91761790 10410 10410 10410 10410 0
156 20241118 174300 91761790 10410 10410 10410 10410 0
157 20241118 174200 91761790 10410 10410 10410 10410 0
158 20241118 174100 91761790 10410 10410 10410 10410 0
159 20241118 174000 91761790 10410 10410 10410 10410 0
160 20241118 173900 91761790 10410 10410 10410 10410 0
161 20241118 173800 91761790 10410 10410 10410 10410 0
162 20241118 173700 91761790 10410 10410 10410 10410 0
163 20241118 173600 91761790 10410 10410 10410 10410 0
164 20241118 173500 91761790 10410 10410 10410 10410 0
165 20241118 173400 91761790 10410 10410 10410 10410 0
166 20241118 173300 91761790 10410 10410 10410 10410 0
167 20241118 173200 91761790 10410 10410 10410 10410 0
168 20241118 173100 91761790 10410 10410 10410 10410 0
169 20241118 173000 91761790 10410 10410 10410 10410 0
170 20241118 172900 91761790 10410 10410 10410 10410 0
171 20241118 172800 91761790 10410 10410 10410 10410 0
172 20241118 172700 91761790 10410 10410 10410 10410 0
173 20241118 172600 91761790 10410 10410 10410 10410 0
174 20241118 172500 91761790 10410 10410 10410 10410 0
175 20241118 172400 91761790 10410 10410 10410 10410 0
176 20241118 172300 91761790 10410 10410 10410 10410 0
177 20241118 172200 91761790 10410 10410 10410 10410 0
178 20241118 172100 91761790 10410 10410 10410 10410 0
179 20241118 172000 91761790 10410 10410 10410 10410 0
180 20241118 171900 91761790 10410 10410 10410 10410 0
181 20241118 171800 91761790 10410 10410 10410 10410 0
182 20241118 171700 91761790 10410 10410 10410 10410 222
183 20241118 171600 91761790 10410 10410 10410 10410 0
184 20241118 171500 91761790 10410 10410 10410 10410 0
185 20241118 171400 91761790 10410 10410 10410 10410 0
186 20241118 171300 91761790 10410 10410 10410 10410 0
187 20241118 171200 91761790 10410 10410 10410 10410 0
188 20241118 171100 91761790 10410 10410 10410 10410 0
189 20241118 171000 91761790 10410 10410 10410 10410 0
190 20241118 170900 91761790 10410 10410 10410 10410 0
191 20241118 170800 91761790 10410 10410 10410 10410 0
192 20241118 170700 91761790 10410 10410 10410 10410 0
193 20241118 170600 91761790 10410 10410 10410 10410 0
194 20241118 170500 91761790 10410 10410 10410 10410 0
195 20241118 170400 91761790 10410 10410 10410 10410 0
196 20241118 170300 91761790 10410 10410 10410 10410 0
197 20241118 170200 91761790 10410 10410 10410 10410 0
198 20241118 170100 91761790 10410 10410 10410 10410 0
199 20241118 170000 91761790 10410 10410 10410 10410 0
200 20241118 165900 91761790 10410 10410 10410 10410 0
201 20241118 165800 91761790 10410 10410 10410 10410 0
202 20241118 165700 91761790 10410 10410 10410 10410 0
203 20241118 165600 91761790 10410 10410 10410 10410 0
204 20241118 165500 91761790 10410 10410 10410 10410 0
205 20241118 165400 91761790 10410 10410 10410 10410 0
206 20241118 165300 91761790 10410 10410 10410 10410 0
207 20241118 165200 91761790 10410 10410 10410 10410 0
208 20241118 165100 91761790 10410 10410 10410 10410 0
209 20241118 165000 91761790 10410 10410 10410 10410 0
210 20241118 164900 91761790 10410 10410 10410 10410 0
211 20241118 164800 91761790 10410 10410 10410 10410 0
212 20241118 164700 91761790 10410 10410 10410 10410 222
213 20241118 164600 91761790 10410 10410 10410 10410 0
214 20241118 164500 91761790 10410 10410 10410 10410 0
215 20241118 164400 91761790 10410 10410 10410 10410 0
216 20241118 164300 91761790 10410 10410 10410 10410 0
217 20241118 164200 91761790 10410 10410 10410 10410 0
218 20241118 164100 91761790 10410 10410 10410 10410 0
219 20241118 164000 91761790 10410 10410 10410 10410 0
220 20241118 163900 91761790 10410 10410 10410 10410 0
221 20241118 163800 91761790 10410 10410 10410 10410 0
222 20241118 163700 91761790 10410 10410 10410 10410 0
223 20241118 163600 91761790 10410 10410 10410 10410 0
224 20241118 163500 91761790 10410 10410 10410 10410 0
225 20241118 163400 91761790 10410 10410 10410 10410 0
226 20241118 163300 91761790 10410 10410 10410 10410 0
227 20241118 163200 91761790 10410 10410 10410 10410 0
228 20241118 163100 91761790 10410 10410 10410 10410 0
229 20241118 163000 91761790 10410 10410 10410 10410 0
230 20241118 162900 91761790 10410 10410 10410 10410 0
231 20241118 162800 91761790 10410 10410 10410 10410 0
232 20241118 162700 91761790 10410 10410 10410 10410 0
233 20241118 162600 91761790 10410 10410 10410 10410 0
234 20241118 162500 91761790 10410 10410 10410 10410 0
235 20241118 162400 91761790 10410 10410 10410 10410 0
236 20241118 162300 91761790 10410 10410 10410 10410 0
237 20241118 162200 91761790 10410 10410 10410 10410 0
238 20241118 162100 91761790 10410 10410 10410 10410 0
239 20241118 162000 91761790 10410 10410 10410 10410 0
240 20241118 161900 91761790 10410 10410 10410 10410 0
241 20241118 161800 91761790 10410 10410 10410 10410 0
242 20241118 161700 91761790 10410 10410 10410 10410 222
243 20241118 161600 91761790 10410 10410 10410 10410 0
244 20241118 161500 91761790 10410 10410 10410 10410 0
245 20241118 161400 91761790 10410 10410 10410 10410 0
246 20241118 161300 91761790 10410 10410 10410 10410 0
247 20241118 161200 91761790 10410 10410 10410 10410 0
248 20241118 161100 91761790 10410 10410 10410 10410 0
249 20241118 161000 91761790 10410 10410 10410 10410 0
250 20241118 160900 91761790 10410 10410 10410 10410 0
251 20241118 160800 91761790 10410 10410 10410 10410 0
252 20241118 160700 91761790 10410 10410 10410 10410 0
253 20241118 160600 91761790 10410 10410 10410 10410 0
254 20241118 160500 91761790 10410 10410 10410 10410 0
255 20241118 160400 91761790 10410 10410 10410 10410 0
256 20241118 160300 91761790 10410 10410 10410 10410 0
257 20241118 160200 91761790 10410 10410 10410 10410 0
258 20241118 160100 91761790 10410 10410 10410 10410 0
259 20241118 160000 91761790 10410 10410 10410 10410 0
260 20241118 155900 91761790 10410 10410 10410 10410 0
261 20241118 155800 91761790 10410 10410 10410 10410 0
262 20241118 155700 91761790 10410 10410 10410 10410 0
263 20241118 155600 91761790 10410 10410 10410 10410 0
264 20241118 155500 91761790 10410 10410 10410 10410 0
265 20241118 155400 91761790 10410 10410 10410 10410 0
266 20241118 155300 91761790 10410 10410 10410 10410 0
267 20241118 155200 91761790 10410 10410 10410 10410 0
268 20241118 155100 91761790 10410 10410 10410 10410 0
269 20241118 155000 91761790 10410 10410 10410 10410 0
270 20241118 154900 91761790 10410 10410 10410 10410 0
271 20241118 154800 91761790 10410 10410 10410 10410 0
272 20241118 154700 91761790 10410 10410 10410 10410 222
273 20241118 154600 91761790 10410 10410 10410 10410 0
274 20241118 154500 91761790 10410 10410 10410 10410 0
275 20241118 154400 91761790 10410 10410 10410 10410 0
276 20241118 154300 91761790 10410 10410 10410 10410 0
277 20241118 154200 91761790 10410 10410 10410 10410 0
278 20241118 154100 91761790 10410 10410 10410 10410 0
279 20241118 154000 91761790 10410 10410 10410 10410 0
280 20241118 153900 91761790 10410 10410 10410 10410 0
281 20241118 153800 91761790 10410 10410 10410 10410 0
282 20241118 153700 91761790 10410 10410 10410 10410 0
283 20241118 153600 91761790 10410 10410 10410 10410 0
284 20241118 153500 91761790 10410 10410 10410 10410 0
285 20241118 153400 91761790 10410 10410 10410 10410 0
286 20241118 153300 91761790 10410 10410 10410 10410 0
287 20241118 153200 91761790 10410 10410 10410 10410 0
288 20241118 153100 91761790 10410 10410 10410 10410 0
289 20241118 153000 91761790 10410 10410 10410 10410 222
290 20241118 152900 89450770 10410 10410 10410 10410 0
291 20241118 152800 89450770 10410 10410 10410 10410 0
292 20241118 152700 89450770 10410 10410 10410 10410 0
293 20241118 152600 89450770 10410 10410 10410 10410 0
294 20241118 152500 89450770 10410 10410 10410 10410 0
295 20241118 152400 89450770 10410 10410 10410 10410 0
296 20241118 152300 89450770 10410 10410 10410 10410 0
297 20241118 152200 89450770 10410 10410 10410 10410 0
298 20241118 152100 89450770 10410 10410 10410 10410 0
299 20241118 152000 89450770 10410 10410 10410 10410 0
300 20241118 151900 89450770 10410 10370 10410 10370 37
301 20241118 151800 89066680 10380 10380 10380 10380 0
302 20241118 151700 89066680 10380 10380 10380 10380 1
303 20241118 151600 89056300 10360 10360 10360 10360 0
304 20241118 151500 89056300 10360 10360 10360 10360 0
305 20241118 151400 89056300 10360 10360 10360 10360 0
306 20241118 151300 89056300 10360 10360 10360 10360 0
307 20241118 151200 89056300 10360 10360 10360 10360 0
308 20241118 151100 89056300 10360 10360 10360 10360 0
309 20241118 151000 89056300 10360 10360 10360 10360 1
310 20241118 150900 89045940 10350 10350 10350 10350 0
311 20241118 150800 89045940 10350 10350 10350 10350 0
312 20241118 150700 89045940 10350 10400 10400 10350 1369
313 20241118 150600 74858720 10450 10450 10450 10450 0
314 20241118 150500 74858720 10450 10450 10450 10450 0
315 20241118 150400 74858720 10450 10450 10450 10450 0
316 20241118 150300 74858720 10450 10450 10450 10450 30
317 20241118 150200 74545220 10450 10450 10450 10450 0
318 20241118 150100 74545220 10450 10450 10450 10450 22
319 20241118 150000 74315320 10450 10450 10450 10450 0
320 20241118 145900 74315320 10450 10450 10450 10450 54
321 20241118 145800 73751020 10450 10450 10450 10450 107
322 20241118 145700 72632870 10450 10450 10450 10450 0
323 20241118 145600 72632870 10450 10450 10450 10450 0
324 20241118 145500 72632870 10450 10450 10450 10450 0
325 20241118 145400 72632870 10450 10450 10450 10450 4
326 20241118 145300 72591070 10390 10390 10390 10390 0
327 20241118 145200 72591070 10390 10390 10390 10390 97
328 20241118 145100 71583240 10390 10390 10390 10390 0
329 20241118 145000 71583240 10390 10390 10390 10390 0
330 20241118 144900 71583240 10390 10390 10390 10390 0
331 20241118 144800 71583240 10390 10390 10390 10390 0
332 20241118 144700 71583240 10390 10390 10390 10390 0
333 20241118 144600 71583240 10390 10390 10390 10390 0
334 20241118 144500 71583240 10390 10390 10390 10390 0
335 20241118 144400 71583240 10390 10390 10390 10390 0
336 20241118 144300 71583240 10390 10390 10390 10390 0
337 20241118 144200 71583240 10390 10390 10390 10390 0
338 20241118 144100 71583240 10390 10390 10390 10390 93
339 20241118 144000 70616970 10390 10390 10390 10390 0
340 20241118 143900 70616970 10390 10390 10390 10390 48
341 20241118 143800 70118250 10390 10400 10400 10390 3
342 20241118 143700 70087070 10390 10390 10390 10390 0
343 20241118 143600 70087070 10390 10390 10390 10390 0
344 20241118 143500 70087070 10390 10390 10390 10390 0
345 20241118 143400 70087070 10390 10390 10390 10390 0
346 20241118 143300 70087070 10390 10390 10390 10390 0
347 20241118 143200 70087070 10390 10390 10390 10390 0
348 20241118 143100 70087070 10390 10390 10390 10390 0
349 20241118 143000 70087070 10390 10390 10390 10390 0
350 20241118 142900 70087070 10390 10390 10390 10390 0
351 20241118 142800 70087070 10390 10390 10390 10390 0
352 20241118 142700 70087070 10390 10390 10390 10390 0
353 20241118 142600 70087070 10390 10390 10390 10390 0
354 20241118 142500 70087070 10390 10390 10390 10390 0
355 20241118 142400 70087070 10390 10390 10390 10390 699
356 20241118 142300 62824460 10390 10390 10390 10390 1
357 20241118 142200 62814070 10380 10380 10380 10380 0
358 20241118 142100 62814070 10380 10390 10390 10380 23
359 20241118 142000 62575110 10380 10380 10380 10380 0
360 20241118 141900 62575110 10380 10380 10380 10380 0
361 20241118 141800 62575110 10380 10380 10380 10380 0
362 20241118 141700 62575110 10380 10390 10390 10380 80
363 20241118 141600 61743960 10400 10410 10410 10400 532
364 20241118 141500 56208870 10420 10420 10420 10420 0
365 20241118 141400 56208870 10420 10420 10420 10420 17
366 20241118 141300 56031730 10420 10420 10420 10420 1
367 20241118 141200 56021310 10420 10420 10420 10420 0
368 20241118 141100 56021310 10420 10420 10420 10420 0
369 20241118 141000 56021310 10420 10420 10420 10420 32
370 20241118 140900 55687870 10420 10420 10420 10420 30
371 20241118 140800 55375270 10420 10420 10420 10420 30
372 20241118 140700 55062670 10420 10440 10440 10420 20
373 20241118 140600 54854150 10450 10450 10450 10450 0
374 20241118 140500 54854150 10450 10450 10450 10450 26
375 20241118 140400 54582450 10450 10450 10450 10450 0
376 20241118 140300 54582450 10450 10450 10450 10450 0
377 20241118 140200 54582450 10450 10450 10450 10450 173
378 20241118 140100 52774600 10450 10450 10450 10450 70
379 20241118 140000 52043100 10450 10440 10450 10440 88
380 20241118 135900 51124180 10440 10440 10440 10440 0
381 20241118 135800 51124180 10440 10440 10440 10440 0
382 20241118 135700 51124180 10440 10440 10440 10440 0
383 20241118 135600 51124180 10440 10450 10450 10440 35
384 20241118 135500 50758740 10450 10450 10450 10450 0
385 20241118 135400 50758740 10450 10450 10450 10450 0
386 20241118 135300 50758740 10450 10450 10450 10450 0
387 20241118 135200 50758740 10450 10450 10450 10450 0
388 20241118 135100 50758740 10450 10450 10450 10450 0
389 20241118 135000 50758740 10450 10450 10450 10450 0
390 20241118 134900 50758740 10450 10450 10450 10450 0
391 20241118 134800 50758740 10450 10460 10460 10450 10
392 20241118 134700 50654230 10460 10460 10460 10460 0
393 20241118 134600 50654230 10460 10460 10460 10460 0
394 20241118 134500 50654230 10460 10460 10460 10460 0
395 20241118 134400 50654230 10460 10460 10460 10460 0
396 20241118 134300 50654230 10460 10460 10460 10460 0
397 20241118 134200 50654230 10460 10460 10460 10460 0
398 20241118 134100 50654230 10460 10460 10460 10460 0
399 20241118 134000 50654230 10460 10460 10460 10460 0
400 20241118 133900 50654230 10460 10460 10460 10460 0
401 20241118 133800 50654230 10460 10460 10460 10460 0
402 20241118 133700 50654230 10460 10460 10460 10460 3
403 20241118 133600 50622850 10460 10460 10460 10460 0
404 20241118 133500 50622850 10460 10460 10460 10460 0
405 20241118 133400 50622850 10460 10460 10460 10460 1
406 20241118 133300 50612390 10450 10450 10450 10450 0
407 20241118 133200 50612390 10450 10450 10450 10450 2
408 20241118 133100 50591490 10450 10450 10450 10450 0
409 20241118 133000 50591490 10450 10450 10450 10450 16
410 20241118 132900 50424290 10460 10460 10460 10460 1
411 20241118 132800 50413830 10450 10450 10450 10450 0
412 20241118 132700 50413830 10450 10450 10450 10450 0
413 20241118 132600 50413830 10450 10450 10450 10450 0
414 20241118 132500 50413830 10450 10460 10460 10450 153
415 20241118 132400 48814930 10460 10460 10460 10460 12
416 20241118 132300 48689410 10460 10460 10460 10460 0
417 20241118 132200 48689410 10460 10460 10460 10460 0
418 20241118 132100 48689410 10460 10460 10460 10460 1
419 20241118 132000 48678950 10460 10460 10460 10460 0
420 20241118 131900 48678950 10460 10460 10460 10460 2
421 20241118 131800 48658030 10460 10460 10460 10460 0
422 20241118 131700 48658030 10460 10460 10460 10460 1
423 20241118 131600 48647570 10460 10460 10460 10460 72
424 20241118 131500 47894450 10460 10460 10460 10460 0
425 20241118 131400 47894450 10460 10460 10460 10460 0
426 20241118 131300 47894450 10460 10460 10460 10460 1
427 20241118 131200 47883990 10470 10470 10470 10470 0
428 20241118 131100 47883990 10470 10470 10470 10470 0
429 20241118 131000 47883990 10470 10470 10470 10470 1
430 20241118 130900 47873520 10470 10470 10470 10470 1
431 20241118 130800 47863050 10470 10470 10470 10470 0
432 20241118 130700 47863050 10470 10470 10470 10470 0
433 20241118 130600 47863050 10470 10490 10490 10470 60
434 20241118 130500 47234600 10490 10490 10490 10490 0
435 20241118 130400 47234600 10490 10490 10490 10490 0
436 20241118 130300 47234600 10490 10490 10490 10490 0
437 20241118 130200 47234600 10490 10490 10490 10490 0
438 20241118 130100 47234600 10490 10490 10490 10490 7
439 20241118 130000 47161170 10470 10470 10470 10470 0
440 20241118 125900 47161170 10470 10470 10470 10470 0
441 20241118 125800 47161170 10470 10470 10470 10470 0
442 20241118 125700 47161170 10470 10470 10470 10470 0
443 20241118 125600 47161170 10470 10470 10470 10470 50
444 20241118 125500 46637670 10450 10450 10450 10450 0
445 20241118 125400 46637670 10450 10450 10450 10450 0
446 20241118 125300 46637670 10450 10450 10450 10450 0
447 20241118 125200 46637670 10450 10450 10450 10450 0
448 20241118 125100 46637670 10450 10450 10450 10450 0
449 20241118 125000 46637670 10450 10450 10450 10450 0
450 20241118 124900 46637670 10450 10450 10450 10450 0
451 20241118 124800 46637670 10450 10450 10450 10450 0
452 20241118 124700 46637670 10450 10450 10450 10450 0
453 20241118 124600 46637670 10450 10450 10450 10450 0
454 20241118 124500 46637670 10450 10450 10450 10450 0
455 20241118 124400 46637670 10450 10450 10450 10450 0
456 20241118 124300 46637670 10450 10450 10450 10450 0
457 20241118 124200 46637670 10450 10450 10450 10450 7
458 20241118 124100 46564520 10450 10450 10450 10450 6
459 20241118 124000 46501820 10450 10450 10450 10450 4
460 20241118 123900 46460020 10450 10450 10450 10450 0
461 20241118 123800 46460020 10450 10450 10450 10450 0
462 20241118 123700 46460020 10450 10450 10450 10450 0
463 20241118 123600 46460020 10450 10450 10450 10450 0
464 20241118 123500 46460020 10450 10450 10450 10450 0
465 20241118 123400 46460020 10450 10450 10450 10450 0
466 20241118 123300 46460020 10450 10450 10450 10450 0
467 20241118 123200 46460020 10450 10450 10450 10450 0
468 20241118 123100 46460020 10450 10450 10450 10450 0
469 20241118 123000 46460020 10450 10450 10450 10450 0
470 20241118 122900 46460020 10450 10450 10450 10450 0
471 20241118 122800 46460020 10450 10450 10450 10450 0
472 20241118 122700 46460020 10450 10450 10450 10450 1
473 20241118 122600 46449570 10450 10460 10460 10450 59
474 20241118 122500 45832780 10470 10470 10470 10470 0
475 20241118 122400 45832780 10470 10470 10470 10470 0
476 20241118 122300 45832780 10470 10470 10470 10470 0
477 20241118 122200 45832780 10470 10470 10470 10470 0
478 20241118 122100 45832780 10470 10470 10470 10470 0
479 20241118 122000 45832780 10470 10470 10470 10470 5
480 20241118 121900 45780430 10470 10470 10470 10470 10
481 20241118 121800 45675730 10470 10470 10470 10470 0
482 20241118 121700 45675730 10470 10470 10470 10470 0
483 20241118 121600 45675730 10470 10470 10470 10470 0
484 20241118 121500 45675730 10470 10480 10480 10470 27
485 20241118 121400 45393030 10470 10470 10470 10470 0
486 20241118 121300 45393030 10470 10470 10470 10470 0
487 20241118 121200 45393030 10470 10470 10470 10470 0
488 20241118 121100 45393030 10470 10470 10470 10470 0
489 20241118 121000 45393030 10470 10470 10470 10470 0
490 20241118 120900 45393030 10470 10490 10490 10460 502
491 20241118 120800 40137050 10500 10520 10520 10500 96
492 20241118 120700 39128980 10540 10540 10540 10540 0
493 20241118 120600 39128980 10540 10540 10540 10540 413
494 20241118 120500 34775960 10540 10540 10540 10540 0
495 20241118 120400 34775960 10540 10540 10540 10540 9
496 20241118 120300 34681100 10540 10540 10540 10540 0
497 20241118 120200 34681100 10540 10540 10540 10540 0
498 20241118 120100 34681100 10540 10540 10540 10540 0
499 20241118 120000 34681100 10540 10540 10540 10540 0
500 20241118 115900 34681100 10540 10540 10540 10540 0
501 20241118 115800 34681100 10540 10540 10540 10540 0
502 20241118 115700 34681100 10540 10540 10540 10540 0
503 20241118 115600 34681100 10540 10540 10540 10540 0
504 20241118 115500 34681100 10540 10540 10540 10540 1
505 20241118 115400 34670560 10580 10580 10580 10580 0
506 20241118 115300 34670560 10580 10580 10580 10580 0
507 20241118 115200 34670560 10580 10580 10580 10580 0
508 20241118 115100 34670560 10580 10580 10580 10580 1
509 20241118 115000 34659980 10580 10580 10580 10580 0
510 20241118 114900 34659980 10580 10580 10580 10580 0
511 20241118 114800 34659980 10580 10580 10580 10580 0
512 20241118 114700 34659980 10580 10580 10580 10580 0
513 20241118 114600 34659980 10580 10580 10580 10580 1
514 20241118 114500 34649400 10510 10510 10510 10510 10
515 20241118 114400 34544300 10510 10510 10510 10500 502
516 20241118 114300 29269420 10590 10590 10590 10590 0
517 20241118 114200 29269420 10590 10590 10590 10590 0
518 20241118 114100 29269420 10590 10590 10590 10590 4
519 20241118 114000 29227060 10590 10590 10590 10590 0
520 20241118 113900 29227060 10590 10590 10590 10590 0
521 20241118 113800 29227060 10590 10590 10590 10590 0
522 20241118 113700 29227060 10590 10590 10590 10590 0
523 20241118 113600 29227060 10590 10590 10590 10590 1
524 20241118 113500 29216470 10590 10590 10590 10590 0
525 20241118 113400 29216470 10590 10590 10590 10590 0
526 20241118 113300 29216470 10590 10590 10590 10590 0
527 20241118 113200 29216470 10590 10590 10590 10590 70
528 20241118 113100 28475170 10590 10590 10590 10590 81
529 20241118 113000 27617380 10590 10590 10590 10590 0
530 20241118 112900 27617380 10590 10590 10590 10590 0
531 20241118 112800 27617380 10590 10590 10590 10590 0
532 20241118 112700 27617380 10590 10590 10590 10590 0
533 20241118 112600 27617380 10590 10520 10590 10520 500
534 20241118 112500 22335340 10500 10500 10500 10500 0
535 20241118 112400 22335340 10500 10500 10500 10500 0
536 20241118 112300 22335340 10500 10500 10500 10500 0
537 20241118 112200 22335340 10500 10500 10500 10500 0
538 20241118 112100 22335340 10500 10500 10500 10500 0
539 20241118 112000 22335340 10500 10500 10500 10500 0
540 20241118 111900 22335340 10500 10500 10500 10500 0
541 20241118 111800 22335340 10500 10500 10500 10500 0
542 20241118 111700 22335340 10500 10500 10500 10500 0
543 20241118 111600 22335340 10500 10500 10500 10500 0
544 20241118 111500 22335340 10500 10500 10500 10500 0
545 20241118 111400 22335340 10500 10500 10500 10500 0
546 20241118 111300 22335340 10500 10500 10500 10500 0
547 20241118 111200 22335340 10500 10500 10500 10500 0
548 20241118 111100 22335340 10500 10500 10500 10500 0
549 20241118 111000 22335340 10500 10500 10500 10500 0
550 20241118 110900 22335340 10500 10500 10500 10500 0
551 20241118 110800 22335340 10500 10500 10500 10500 0
552 20241118 110700 22335340 10500 10500 10500 10500 0
553 20241118 110600 22335340 10500 10500 10500 10500 0
554 20241118 110500 22335340 10500 10500 10500 10500 0
555 20241118 110400 22335340 10500 10500 10500 10500 0
556 20241118 110300 22335340 10500 10500 10500 10500 100
557 20241118 110200 21285340 10530 10530 10530 10530 0
558 20241118 110100 21285340 10530 10530 10530 10530 0
559 20241118 110000 21285340 10530 10530 10530 10530 0
560 20241118 105900 21285340 10530 10530 10530 10530 0
561 20241118 105800 21285340 10530 10530 10530 10530 0
562 20241118 105700 21285340 10530 10530 10530 10530 0
563 20241118 105600 21285340 10530 10530 10530 10530 2
564 20241118 105500 21264280 10500 10500 10500 10500 2
565 20241118 105400 21243280 10560 10560 10560 10560 0
566 20241118 105300 21243280 10560 10560 10560 10560 0
567 20241118 105200 21243280 10560 10560 10560 10560 1
568 20241118 105100 21232720 10500 10500 10500 10500 0
569 20241118 105000 21232720 10500 10500 10500 10500 0
570 20241118 104900 21232720 10500 10500 10500 10500 0
571 20241118 104800 21232720 10500 10500 10500 10500 5
572 20241118 104700 21180220 10500 10500 10500 10500 21
573 20241118 104600 20959720 10500 10500 10500 10500 0
574 20241118 104500 20959720 10500 10500 10500 10500 0
575 20241118 104400 20959720 10500 10500 10500 10500 0
576 20241118 104300 20959720 10500 10500 10500 10500 0
577 20241118 104200 20959720 10500 10510 10510 10500 101
578 20241118 104100 19899210 10510 10510 10510 10510 0
579 20241118 104000 19899210 10510 10510 10510 10510 0
580 20241118 103900 19899210 10510 10510 10510 10510 0
581 20241118 103800 19899210 10510 10510 10510 10510 0
582 20241118 103700 19899210 10510 10510 10510 10510 0
583 20241118 103600 19899210 10510 10510 10510 10510 0
584 20241118 103500 19899210 10510 10510 10510 10510 4
585 20241118 103400 19857170 10560 10560 10560 10560 0
586 20241118 103300 19857170 10560 10560 10560 10560 0
587 20241118 103200 19857170 10560 10560 10560 10560 0
588 20241118 103100 19857170 10560 10560 10560 10560 1
589 20241118 103000 19846610 10560 10560 10560 10560 0
590 20241118 102900 19846610 10560 10560 10560 10560 0
591 20241118 102800 19846610 10560 10560 10560 10560 1
592 20241118 102700 19836050 10480 10480 10480 10480 1
593 20241118 102600 19825570 10560 10560 10560 10560 0
594 20241118 102500 19825570 10560 10560 10560 10560 0
595 20241118 102400 19825570 10560 10560 10560 10560 0
596 20241118 102300 19825570 10560 10560 10560 10560 0
597 20241118 102200 19825570 10560 10560 10560 10560 0
598 20241118 102100 19825570 10560 10560 10560 10560 0
599 20241118 102000 19825570 10560 10560 10560 10560 0
600 20241118 101900 19825570 10560 10560 10560 10560 1
601 20241118 101800 19815010 10460 10490 10490 10460 988
602 20241118 101700 9456260 10560 10560 10560 10560 1
603 20241118 101600 9445700 10490 10500 10500 10490 121
604 20241118 101500 8175310 10570 10570 10570 10570 0
605 20241118 101400 8175310 10570 10570 10570 10570 0
606 20241118 101300 8175310 10570 10570 10570 10570 0
607 20241118 101200 8175310 10570 10570 10570 10570 0
608 20241118 101100 8175310 10570 10570 10570 10570 0
609 20241118 101000 8175310 10570 10570 10570 10570 1
610 20241118 100900 8164740 10570 10570 10570 10570 0
611 20241118 100800 8164740 10570 10570 10570 10570 0
612 20241118 100700 8164740 10570 10570 10570 10570 0
613 20241118 100600 8164740 10570 10570 10570 10570 0
614 20241118 100500 8164740 10570 10570 10570 10570 1
615 20241118 100400 8154170 10570 10570 10570 10570 0
616 20241118 100300 8154170 10570 10570 10570 10570 0
617 20241118 100200 8154170 10570 10570 10570 10570 1
618 20241118 100100 8143600 10570 10570 10570 10570 0
619 20241118 100000 8143600 10570 10570 10570 10570 1
620 20241118 095900 8133030 10500 10500 10500 10500 78
621 20241118 095800 7314030 10570 10570 10570 10570 0
622 20241118 095700 7314030 10570 10570 10570 10570 0
623 20241118 095600 7314030 10570 10570 10570 10570 0
624 20241118 095500 7314030 10570 10570 10570 10570 0
625 20241118 095400 7314030 10570 10570 10570 10570 0
626 20241118 095300 7314030 10570 10570 10570 10570 0
627 20241118 095200 7314030 10570 10570 10570 10570 6
628 20241118 095100 7250610 10570 10570 10570 10570 0
629 20241118 095000 7250610 10570 10570 10570 10570 1
630 20241118 094900 7240040 10570 10570 10570 10570 0
631 20241118 094800 7240040 10570 10570 10570 10570 1
632 20241118 094700 7229470 10570 10570 10570 10570 2
633 20241118 094600 7208330 10570 10570 10570 10570 1
634 20241118 094500 7197760 10570 10570 10570 10570 0
635 20241118 094400 7197760 10570 10570 10570 10570 0
636 20241118 094300 7197760 10570 10570 10570 10570 0
637 20241118 094200 7197760 10570 10570 10570 10570 0
638 20241118 094100 7197760 10570 10570 10570 10570 0
639 20241118 094000 7197760 10570 10570 10570 10570 0
640 20241118 093900 7197760 10570 10570 10570 10570 0
641 20241118 093800 7197760 10570 10570 10570 10570 0
642 20241118 093700 7197760 10570 10570 10570 10570 0
643 20241118 093600 7197760 10570 10570 10570 10570 50
644 20241118 093500 6669260 10580 10580 10580 10580 0
645 20241118 093400 6669260 10580 10580 10580 10580 0
646 20241118 093300 6669260 10580 10580 10580 10580 30
647 20241118 093200 6351860 10580 10580 10580 10580 0
648 20241118 093100 6351860 10580 10450 10580 10450 110
649 20241118 093000 5199360 10580 10580 10580 10580 5
650 20241118 092900 5146460 10570 10570 10570 10570 0
651 20241118 092800 5146460 10570 10570 10570 10570 1
652 20241118 092700 5135890 10570 10570 10570 10570 1
653 20241118 092600 5125320 10460 10460 10460 10460 18
654 20241118 092500 4937040 10460 10490 10490 10460 47
655 20241118 092400 4444850 10460 10460 10460 10460 0
656 20241118 092300 4444850 10460 10460 10460 10460 0
657 20241118 092200 4444850 10460 10460 10460 10460 0
658 20241118 092100 4444850 10460 10460 10460 10460 0
659 20241118 092000 4444850 10460 10460 10460 10460 6
660 20241118 091900 4382090 10590 10590 10590 10590 0
661 20241118 091800 4382090 10590 10590 10590 10590 1
662 20241118 091700 4371500 10590 10580 10590 10580 16
663 20241118 091600 4202210 10580 10580 10580 10580 0
664 20241118 091500 4202210 10580 10580 10580 10580 0
665 20241118 091400 4202210 10580 10580 10580 10580 20
666 20241118 091300 3990610 10580 10580 10580 10580 0
667 20241118 091200 3990610 10580 10580 10580 10580 52
668 20241118 091100 3440450 10440 10440 10440 10440 0
669 20241118 091000 3440450 10440 10580 10590 10440 32
670 20241118 090900 3103420 10300 10300 10300 10300 0
671 20241118 090800 3103420 10300 10300 10300 10300 0
672 20241118 090700 3103420 10300 10430 10430 10300 200
673 20241118 090600 1035630 10430 10430 10430 10430 0
674 20241118 090500 1035630 10430 10430 10430 10430 0
675 20241118 090400 1035630 10430 10430 10430 10430 3
676 20241118 090300 1004340 10430 10430 10430 10430 45
677 20241118 090200 534990 10490 10490 10490 10490 0
678 20241118 090100 534990 10490 10490 10490 10490 1
679 20241118 090000 524500 10490 10490 10490 10490 50