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

686
175140/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202400,2235187200,5380,5380,5380,5380,1668
20241118,202300,2235187200,5380,5380,5380,5380,0
20241118,202200,2235187200,5380,5380,5380,5380,0
20241118,202100,2235187200,5380,5380,5380,5380,0
20241118,202000,2235187200,5380,5380,5380,5380,0
20241118,201900,2235187200,5380,5380,5380,5380,0
20241118,201800,2235187200,5380,5380,5380,5380,0
20241118,201700,2235187200,5380,5380,5380,5380,0
20241118,201600,2235187200,5380,5380,5380,5380,0
20241118,201500,2235187200,5380,5380,5380,5380,0
20241118,201400,2235187200,5380,5380,5380,5380,0
20241118,201300,2235187200,5380,5380,5380,5380,0
20241118,201200,2235187200,5380,5380,5380,5380,0
20241118,201100,2235187200,5380,5380,5380,5380,0
20241118,201000,2235187200,5380,5380,5380,5380,0
20241118,200900,2235187200,5380,5380,5380,5380,0
20241118,200800,2235187200,5380,5380,5380,5380,0
20241118,200700,2235187200,5380,5380,5380,5380,0
20241118,200600,2235187200,5380,5380,5380,5380,0
20241118,200500,2235187200,5380,5380,5380,5380,0
20241118,200400,2235187200,5380,5380,5380,5380,0
20241118,200300,2235187200,5380,5380,5380,5380,0
20241118,200200,2235187200,5380,5380,5380,5380,0
20241118,200100,2235187200,5380,5380,5380,5380,0
20241118,200000,2235187200,5380,5380,5380,5380,0
20241118,195900,2235187200,5380,5380,5380,5380,0
20241118,195800,2235187200,5380,5380,5380,5380,0
20241118,195700,2235187200,5380,5380,5380,5380,0
20241118,195600,2235187200,5380,5380,5380,5380,0
20241118,195500,2235187200,5380,5380,5380,5380,0
20241118,195400,2235187200,5380,5380,5380,5380,1668
20241118,195300,2235187200,5380,5380,5380,5380,0
20241118,195200,2235187200,5380,5380,5380,5380,0
20241118,195100,2235187200,5380,5380,5380,5380,0
20241118,195000,2235187200,5380,5380,5380,5380,0
20241118,194900,2235187200,5380,5380,5380,5380,0
20241118,194800,2235187200,5380,5380,5380,5380,0
20241118,194700,2235187200,5380,5380,5380,5380,0
20241118,194600,2235187200,5380,5380,5380,5380,0
20241118,194500,2235187200,5380,5380,5380,5380,0
20241118,194400,2235187200,5380,5380,5380,5380,0
20241118,194300,2235187200,5380,5380,5380,5380,0
20241118,194200,2235187200,5380,5380,5380,5380,0
20241118,194100,2235187200,5380,5380,5380,5380,0
20241118,194000,2235187200,5380,5380,5380,5380,0
20241118,193900,2235187200,5380,5380,5380,5380,0
20241118,193800,2235187200,5380,5380,5380,5380,0
20241118,193700,2235187200,5380,5380,5380,5380,0
20241118,193600,2235187200,5380,5380,5380,5380,0
20241118,193500,2235187200,5380,5380,5380,5380,0
20241118,193400,2235187200,5380,5380,5380,5380,0
20241118,193300,2235187200,5380,5380,5380,5380,0
20241118,193200,2235187200,5380,5380,5380,5380,0
20241118,193100,2235187200,5380,5380,5380,5380,0
20241118,193000,2235187200,5380,5380,5380,5380,0
20241118,192900,2235187200,5380,5380,5380,5380,0
20241118,192800,2235187200,5380,5380,5380,5380,0
20241118,192700,2235187200,5380,5380,5380,5380,0
20241118,192600,2235187200,5380,5380,5380,5380,0
20241118,192500,2235187200,5380,5380,5380,5380,0
20241118,192400,2235187200,5380,5380,5380,5380,1668
20241118,192300,2235187200,5380,5380,5380,5380,0
20241118,192200,2235187200,5380,5380,5380,5380,0
20241118,192100,2235187200,5380,5380,5380,5380,0
20241118,192000,2235187200,5380,5380,5380,5380,0
20241118,191900,2235187200,5380,5380,5380,5380,0
20241118,191800,2235187200,5380,5380,5380,5380,0
20241118,191700,2235187200,5380,5380,5380,5380,0
20241118,191600,2235187200,5380,5380,5380,5380,0
20241118,191500,2235187200,5380,5380,5380,5380,0
20241118,191400,2235187200,5380,5380,5380,5380,0
20241118,191300,2235187200,5380,5380,5380,5380,0
20241118,191200,2235187200,5380,5380,5380,5380,0
20241118,191100,2235187200,5380,5380,5380,5380,0
20241118,191000,2235187200,5380,5380,5380,5380,0
20241118,190900,2235187200,5380,5380,5380,5380,0
20241118,190800,2235187200,5380,5380,5380,5380,0
20241118,190700,2235187200,5380,5380,5380,5380,0
20241118,190600,2235187200,5380,5380,5380,5380,0
20241118,190500,2235187200,5380,5380,5380,5380,0
20241118,190400,2235187200,5380,5380,5380,5380,0
20241118,190300,2235187200,5380,5380,5380,5380,0
20241118,190200,2235187200,5380,5380,5380,5380,0
20241118,190100,2235187200,5380,5380,5380,5380,0
20241118,190000,2235187200,5380,5380,5380,5380,0
20241118,185900,2235187200,5380,5380,5380,5380,0
20241118,185800,2235187200,5380,5380,5380,5380,0
20241118,185700,2235187200,5380,5380,5380,5380,0
20241118,185600,2235187200,5380,5380,5380,5380,0
20241118,185500,2235187200,5380,5380,5380,5380,0
20241118,185400,2235187200,5380,5380,5380,5380,1668
20241118,185300,2235187200,5380,5380,5380,5380,0
20241118,185200,2235187200,5380,5380,5380,5380,0
20241118,185100,2235187200,5380,5380,5380,5380,0
20241118,185000,2235187200,5380,5380,5380,5380,0
20241118,184900,2235187200,5380,5380,5380,5380,0
20241118,184800,2235187200,5380,5380,5380,5380,0
20241118,184700,2235187200,5380,5380,5380,5380,0
20241118,184600,2235187200,5380,5380,5380,5380,0
20241118,184500,2235187200,5380,5380,5380,5380,0
20241118,184400,2235187200,5380,5380,5380,5380,0
20241118,184300,2235187200,5380,5380,5380,5380,0
20241118,184200,2235187200,5380,5380,5380,5380,0
20241118,184100,2235187200,5380,5380,5380,5380,0
20241118,184000,2235187200,5380,5380,5380,5380,0
20241118,183900,2235187200,5380,5380,5380,5380,0
20241118,183800,2235187200,5380,5380,5380,5380,0
20241118,183700,2235187200,5380,5380,5380,5380,0
20241118,183600,2235187200,5380,5380,5380,5380,0
20241118,183500,2235187200,5380,5380,5380,5380,0
20241118,183400,2235187200,5380,5380,5380,5380,0
20241118,183300,2235187200,5380,5380,5380,5380,0
20241118,183200,2235187200,5380,5380,5380,5380,0
20241118,183100,2235187200,5380,5380,5380,5380,0
20241118,183000,2235187200,5380,5380,5380,5380,0
20241118,182900,2235187200,5380,5380,5380,5380,0
20241118,182800,2235187200,5380,5380,5380,5380,0
20241118,182700,2235187200,5380,5380,5380,5380,0
20241118,182600,2235187200,5380,5380,5380,5380,0
20241118,182500,2235187200,5380,5380,5380,5380,0
20241118,182400,2235187200,5380,5380,5380,5380,1668
20241118,182300,2235187200,5380,5380,5380,5380,0
20241118,182200,2235187200,5380,5380,5380,5380,0
20241118,182100,2235187200,5380,5380,5380,5380,0
20241118,182000,2235187200,5380,5380,5380,5380,0
20241118,181900,2235187200,5380,5380,5380,5380,0
20241118,181800,2235187200,5380,5380,5380,5380,0
20241118,181700,2235187200,5380,5380,5380,5380,0
20241118,181600,2235187200,5380,5380,5380,5380,0
20241118,181500,2235187200,5380,5380,5380,5380,0
20241118,181400,2235187200,5380,5380,5380,5380,0
20241118,181300,2235187200,5380,5380,5380,5380,0
20241118,181200,2235187200,5380,5380,5380,5380,0
20241118,181100,2235187200,5380,5380,5380,5380,0
20241118,181000,2235187200,5380,5380,5380,5380,0
20241118,180900,2235187200,5380,5380,5380,5380,0
20241118,180800,2235187200,5380,5380,5380,5380,0
20241118,180700,2235187200,5380,5380,5380,5380,0
20241118,180600,2235187200,5380,5380,5380,5380,0
20241118,180500,2235187200,5380,5380,5380,5380,0
20241118,180400,2235187200,5380,5380,5380,5380,0
20241118,180300,2235187200,5380,5380,5380,5380,0
20241118,180200,2235187200,5380,5380,5380,5380,0
20241118,180100,2235187200,5380,5380,5380,5380,0
20241118,180000,2235187200,5380,5380,5380,5380,0
20241118,175900,2235187200,5380,5380,5380,5380,0
20241118,175800,2235187200,5380,5380,5380,5380,0
20241118,175700,2235187200,5380,5380,5380,5380,0
20241118,175600,2235187200,5380,5380,5380,5380,0
20241118,175500,2235187200,5380,5380,5380,5380,0
20241118,175400,2235187200,5380,5380,5380,5380,1668
20241118,175300,2235187200,5380,5380,5380,5380,0
20241118,175200,2235187200,5380,5380,5380,5380,0
20241118,175100,2235187200,5380,5380,5380,5380,0
20241118,175000,2235187200,5380,5380,5380,5380,0
20241118,174900,2235187200,5380,5380,5380,5380,0
20241118,174800,2235187200,5380,5380,5380,5380,0
20241118,174700,2235187200,5380,5380,5380,5380,0
20241118,174600,2235187200,5380,5380,5380,5380,0
20241118,174500,2235187200,5380,5380,5380,5380,0
20241118,174400,2235187200,5380,5380,5380,5380,0
20241118,174300,2235187200,5380,5380,5380,5380,0
20241118,174200,2235187200,5380,5380,5380,5380,0
20241118,174100,2235187200,5380,5380,5380,5380,0
20241118,174000,2235187200,5380,5380,5380,5380,0
20241118,173900,2235187200,5380,5380,5380,5380,0
20241118,173800,2235187200,5380,5380,5380,5380,0
20241118,173700,2235187200,5380,5380,5380,5380,0
20241118,173600,2235187200,5380,5380,5380,5380,0
20241118,173500,2235187200,5380,5380,5380,5380,0
20241118,173400,2235187200,5380,5380,5380,5380,0
20241118,173300,2235187200,5380,5380,5380,5380,0
20241118,173200,2235187200,5380,5380,5380,5380,0
20241118,173100,2235187200,5380,5380,5380,5380,0
20241118,173000,2235187200,5380,5380,5380,5380,0
20241118,172900,2235187200,5380,5380,5380,5380,0
20241118,172800,2235187200,5380,5380,5380,5380,0
20241118,172700,2235187200,5380,5380,5380,5380,0
20241118,172600,2235187200,5380,5380,5380,5380,0
20241118,172500,2235187200,5380,5380,5380,5380,0
20241118,172400,2235187200,5380,5380,5380,5380,1668
20241118,172300,2235187200,5380,5380,5380,5380,0
20241118,172200,2235187200,5380,5380,5380,5380,0
20241118,172100,2235187200,5380,5380,5380,5380,0
20241118,172000,2235187200,5380,5380,5380,5380,0
20241118,171900,2235187200,5380,5380,5380,5380,0
20241118,171800,2235187200,5380,5380,5380,5380,0
20241118,171700,2235187200,5380,5380,5380,5380,0
20241118,171600,2235187200,5380,5380,5380,5380,0
20241118,171500,2235187200,5380,5380,5380,5380,0
20241118,171400,2235187200,5380,5380,5380,5380,0
20241118,171300,2235187200,5380,5380,5380,5380,0
20241118,171200,2235187200,5380,5380,5380,5380,0
20241118,171100,2235187200,5380,5380,5380,5380,0
20241118,171000,2235187200,5380,5380,5380,5380,0
20241118,170900,2235187200,5380,5380,5380,5380,0
20241118,170800,2235187200,5380,5380,5380,5380,0
20241118,170700,2235187200,5380,5380,5380,5380,0
20241118,170600,2235187200,5380,5380,5380,5380,0
20241118,170500,2235187200,5380,5380,5380,5380,0
20241118,170400,2235187200,5380,5380,5380,5380,0
20241118,170300,2235187200,5380,5380,5380,5380,0
20241118,170200,2235187200,5380,5380,5380,5380,0
20241118,170100,2235187200,5380,5380,5380,5380,0
20241118,170000,2235187200,5380,5380,5380,5380,0
20241118,165900,2235187200,5380,5380,5380,5380,0
20241118,165800,2235187200,5380,5380,5380,5380,0
20241118,165700,2235187200,5380,5380,5380,5380,0
20241118,165600,2235187200,5380,5380,5380,5380,0
20241118,165500,2235187200,5380,5380,5380,5380,0
20241118,165400,2235187200,5380,5380,5380,5380,1668
20241118,165300,2235187200,5380,5380,5380,5380,0
20241118,165200,2235187200,5380,5380,5380,5380,0
20241118,165100,2235187200,5380,5380,5380,5380,0
20241118,165000,2235187200,5380,5380,5380,5380,0
20241118,164900,2235187200,5380,5380,5380,5380,0
20241118,164800,2235187200,5380,5380,5380,5380,0
20241118,164700,2235187200,5380,5380,5380,5380,0
20241118,164600,2235187200,5380,5380,5380,5380,0
20241118,164500,2235187200,5380,5380,5380,5380,0
20241118,164400,2235187200,5380,5380,5380,5380,0
20241118,164300,2235187200,5380,5380,5380,5380,0
20241118,164200,2235187200,5380,5380,5380,5380,0
20241118,164100,2235187200,5380,5380,5380,5380,0
20241118,164000,2235187200,5380,5380,5380,5380,0
20241118,163900,2235187200,5380,5380,5380,5380,0
20241118,163800,2235187200,5380,5380,5380,5380,0
20241118,163700,2235187200,5380,5380,5380,5380,0
20241118,163600,2235187200,5380,5380,5380,5380,0
20241118,163500,2235187200,5380,5380,5380,5380,0
20241118,163400,2235187200,5380,5380,5380,5380,0
20241118,163300,2235187200,5380,5380,5380,5380,0
20241118,163200,2235187200,5380,5380,5380,5380,0
20241118,163100,2235187200,5380,5380,5380,5380,0
20241118,163000,2235187200,5380,5380,5380,5380,0
20241118,162900,2235187200,5380,5380,5380,5380,0
20241118,162800,2235187200,5380,5380,5380,5380,0
20241118,162700,2235187200,5380,5380,5380,5380,0
20241118,162600,2235187200,5380,5380,5380,5380,0
20241118,162500,2235187200,5380,5380,5380,5380,0
20241118,162400,2235187200,5380,5380,5380,5380,1668
20241118,162300,2235187200,5380,5380,5380,5380,0
20241118,162200,2235187200,5380,5380,5380,5380,0
20241118,162100,2235187200,5380,5380,5380,5380,0
20241118,162000,2235187200,5380,5380,5380,5380,0
20241118,161900,2235187200,5380,5380,5380,5380,0
20241118,161800,2235187200,5380,5380,5380,5380,0
20241118,161700,2235187200,5380,5380,5380,5380,0
20241118,161600,2235187200,5380,5380,5380,5380,0
20241118,161500,2235187200,5380,5380,5380,5380,0
20241118,161400,2235187200,5380,5380,5380,5380,0
20241118,161300,2235187200,5380,5380,5380,5380,0
20241118,161200,2235187200,5380,5380,5380,5380,0
20241118,161100,2235187200,5380,5380,5380,5380,0
20241118,161000,2235187200,5380,5380,5380,5380,0
20241118,160900,2235187200,5380,5380,5380,5380,0
20241118,160800,2235187200,5380,5380,5380,5380,0
20241118,160700,2235187200,5380,5380,5380,5380,0
20241118,160600,2235187200,5380,5380,5380,5380,0
20241118,160500,2235187200,5380,5380,5380,5380,0
20241118,160400,2235187200,5380,5380,5380,5380,0
20241118,160300,2235187200,5380,5380,5380,5380,0
20241118,160200,2235187200,5380,5380,5380,5380,0
20241118,160100,2235187200,5380,5380,5380,5380,0
20241118,160000,2235187200,5380,5380,5380,5380,0
20241118,155900,2235187200,5380,5380,5380,5380,0
20241118,155800,2235187200,5380,5380,5380,5380,0
20241118,155700,2235187200,5380,5380,5380,5380,0
20241118,155600,2235187200,5380,5380,5380,5380,0
20241118,155500,2235187200,5380,5380,5380,5380,0
20241118,155400,2235187200,5380,5380,5380,5380,1668
20241118,155300,2235187200,5380,5380,5380,5380,0
20241118,155200,2235187200,5380,5380,5380,5380,0
20241118,155100,2235187200,5380,5380,5380,5380,0
20241118,155000,2235187200,5380,5380,5380,5380,0
20241118,154900,2235187200,5380,5380,5380,5380,0
20241118,154800,2235187200,5380,5380,5380,5380,0
20241118,154700,2235187200,5380,5380,5380,5380,0
20241118,154600,2235187200,5380,5380,5380,5380,0
20241118,154500,2235187200,5380,5380,5380,5380,0
20241118,154400,2235187200,5380,5380,5380,5380,0
20241118,154300,2235187200,5380,5380,5380,5380,0
20241118,154200,2235187200,5380,5380,5380,5380,0
20241118,154100,2235187200,5380,5380,5380,5380,0
20241118,154000,2235187200,5380,5380,5380,5380,0
20241118,153900,2235187200,5380,5380,5380,5380,0
20241118,153800,2235187200,5380,5380,5380,5380,0
20241118,153700,2235187200,5380,5380,5380,5380,0
20241118,153600,2235187200,5380,5380,5380,5380,0
20241118,153500,2235187200,5380,5380,5380,5380,0
20241118,153400,2235187200,5380,5380,5380,5380,0
20241118,153300,2235187200,5380,5380,5380,5380,0
20241118,153200,2235187200,5380,5380,5380,5380,0
20241118,153100,2235187200,5380,5380,5380,5380,0
20241118,153000,2235187200,5380,5380,5380,5380,1668
20241118,152900,2226213360,5380,5380,5380,5380,0
20241118,152800,2226213360,5380,5380,5380,5380,0
20241118,152700,2226213360,5380,5380,5380,5380,0
20241118,152600,2226213360,5380,5380,5380,5380,0
20241118,152500,2226213360,5380,5380,5380,5380,0
20241118,152400,2226213360,5380,5380,5380,5380,0
20241118,152300,2226213360,5380,5380,5380,5380,0
20241118,152200,2226213360,5380,5380,5380,5380,0
20241118,152100,2226213360,5380,5380,5380,5380,0
20241118,152000,2226213360,5380,5380,5380,5380,0
20241118,151900,2226213360,5380,5370,5380,5320,1515
20241118,151800,2218125140,5380,5370,5380,5360,252
20241118,151700,2216773640,5390,5350,5390,5350,529
20241118,151600,2213941030,5350,5400,5400,5350,2525
20241118,151500,2200391350,5400,5400,5400,5390,448
20241118,151400,2197974150,5400,5400,5400,5400,368
20241118,151300,2195986950,5400,5400,5410,5400,58
20241118,151200,2195673740,5410,5380,5410,5380,597
20241118,151100,2192458890,5370,5360,5370,5360,269
20241118,151000,2191014550,5370,5380,5380,5360,76
20241118,150900,2190606540,5370,5370,5370,5360,324
20241118,150800,2188866670,5370,5360,5370,5360,97
20241118,150700,2188345800,5370,5380,5380,5360,1276
20241118,150600,2181485420,5380,5370,5380,5370,2
20241118,150500,2181474670,5390,5380,5390,5380,14
20241118,150400,2181399240,5390,5390,5390,5360,184
20241118,150300,2180412880,5370,5380,5380,5370,8
20241118,150200,2180369870,5390,5360,5390,5360,17
20241118,150100,2180278720,5390,5380,5390,5360,86
20241118,150000,2179816800,5380,5380,5380,5370,232
20241118,145900,2178570240,5380,5380,5380,5360,77
20241118,145800,2178157060,5390,5370,5390,5350,812
20241118,145700,2173807360,5400,5360,5400,5320,1117
20241118,145600,2167831160,5400,5400,5400,5400,250
20241118,145500,2166481160,5410,5410,5410,5410,0
20241118,145400,2166481160,5410,5410,5410,5410,0
20241118,145300,2166481160,5410,5400,5410,5360,407
20241118,145200,2164287350,5400,5410,5410,5350,2968
20241118,145100,2148364410,5400,5420,5420,5400,336
20241118,145000,2146549970,5400,5420,5430,5400,265
20241118,144900,2145118520,5420,5430,5430,5400,114
20241118,144800,2144501990,5420,5430,5430,5420,301
20241118,144700,2142869560,5430,5430,5430,5430,211
20241118,144600,2141723830,5440,5420,5450,5410,330
20241118,144500,2139936780,5450,5420,5450,5420,189
20241118,144400,2138907550,5450,5420,5460,5410,448
20241118,144300,2136478130,5460,5480,5480,5430,326
20241118,144200,2134705520,5470,5450,5470,5450,1563
20241118,144100,2126156130,5480,5480,5480,5380,4193
20241118,144000,2103300120,5480,5460,5480,5460,681
20241118,143900,2099580740,5460,5450,5480,5450,2051
20241118,143800,2088349480,5450,5480,5480,5450,3557
20241118,143700,2068880030,5470,5470,5470,5470,0
20241118,143600,2068880030,5470,5470,5470,5470,344
20241118,143500,2066998350,5470,5460,5470,5440,3135
20241118,143400,2049857310,5460,5440,5460,5430,4559
20241118,143300,2025015150,5440,5380,5440,5380,7794
20241118,143200,1982917730,5380,5380,5380,5380,10
20241118,143100,1982863930,5380,5370,5380,5370,141
20241118,143000,1982106750,5370,5370,5370,5370,60
20241118,142900,1981784550,5380,5350,5380,5350,1816
20241118,142800,1972049090,5360,5360,5360,5360,48
20241118,142700,1971791810,5360,5360,5360,5360,101
20241118,142600,1971250450,5370,5370,5370,5370,0
20241118,142500,1971250450,5370,5370,5370,5370,0
20241118,142400,1971250450,5370,5370,5370,5370,102
20241118,142300,1970702710,5370,5370,5370,5370,0
20241118,142200,1970702710,5370,5350,5370,5340,1704
20241118,142100,1961582970,5360,5360,5360,5360,320
20241118,142000,1959867770,5360,5360,5360,5360,5
20241118,141900,1959840970,5380,5380,5380,5380,0
20241118,141800,1959840970,5380,5380,5380,5380,1
20241118,141700,1959835590,5370,5330,5370,5310,1439
20241118,141600,1952125750,5350,5330,5350,5320,3474
20241118,141500,1933598910,5320,5330,5330,5320,158
20241118,141400,1932757770,5340,5340,5340,5340,0
20241118,141300,1932757770,5340,5280,5340,5280,404
20241118,141200,1930609440,5340,5340,5340,5340,0
20241118,141100,1930609440,5340,5300,5340,5300,1696
20241118,141000,1921586390,5310,5300,5320,5260,1020
20241118,140900,1916196030,5320,5300,5320,5300,2
20241118,140800,1916185410,5290,5290,5290,5290,1
20241118,140700,1916180120,5320,5290,5320,5290,129
20241118,140600,1915497680,5330,5330,5330,5330,1
20241118,140500,1915492350,5290,5330,5330,5290,1847
20241118,140400,1905680940,5340,5340,5340,5340,0
20241118,140300,1905680940,5340,5340,5340,5340,0
20241118,140200,1905680940,5340,5340,5340,5340,0
20241118,140100,1905680940,5340,5340,5340,5340,6
20241118,140000,1905648900,5330,5330,5330,5330,320
20241118,135900,1903943300,5340,5340,5340,5340,0
20241118,135800,1903943300,5340,5340,5340,5340,0
20241118,135700,1903943300,5340,5340,5340,5320,52
20241118,135600,1903665640,5340,5340,5340,5340,0
20241118,135500,1903665640,5340,5340,5340,5340,0
20241118,135400,1903665640,5340,5320,5340,5310,502
20241118,135300,1900999690,5340,5320,5340,5320,33
20241118,135200,1900824100,5330,5330,5330,5330,1
20241118,135100,1900818770,5330,5340,5350,5330,87
20241118,135000,1900354240,5360,5360,5360,5360,0
20241118,134900,1900354240,5360,5360,5360,5360,0
20241118,134800,1900354240,5360,5360,5360,5360,0
20241118,134700,1900354240,5360,5360,5360,5360,0
20241118,134600,1900354240,5360,5340,5360,5340,21
20241118,134500,1900242050,5360,5330,5360,5330,3
20241118,134400,1900226030,5360,5360,5360,5360,0
20241118,134300,1900226030,5360,5360,5360,5360,0
20241118,134200,1900226030,5360,5360,5360,5360,0
20241118,134100,1900226030,5360,5330,5360,5330,91
20241118,134000,1899739470,5360,5360,5360,5330,111
20241118,133900,1899144570,5360,5360,5360,5360,150
20241118,133800,1898340570,5360,5330,5360,5330,26
20241118,133700,1898201960,5360,5330,5360,5330,71
20241118,133600,1897823500,5360,5360,5360,5360,2
20241118,133500,1897812780,5360,5360,5360,5360,0
20241118,133400,1897812780,5360,5360,5360,5360,1
20241118,133300,1897807420,5340,5340,5340,5340,1629
20241118,133200,1889108560,5340,5340,5340,5340,0
20241118,133100,1889108560,5340,5340,5340,5340,0
20241118,133000,1889108560,5340,5330,5340,5330,6
20241118,132900,1889076570,5330,5320,5330,5320,221
20241118,132800,1887900840,5330,5320,5330,5320,69
20241118,132700,1887533750,5330,5330,5330,5330,38
20241118,132600,1887331210,5340,5340,5340,5340,1
20241118,132500,1887325870,5330,5330,5330,5330,10
20241118,132400,1887272570,5340,5340,5340,5340,1
20241118,132300,1887267230,5330,5330,5340,5330,246
20241118,132200,1885956040,5330,5330,5340,5330,746
20241118,132100,1881979840,5340,5330,5340,5330,112
20241118,132000,1881382770,5340,5330,5340,5330,1639
20241118,131900,1872646840,5340,5340,5360,5340,249
20241118,131800,1871317160,5360,5360,5360,5340,140
20241118,131700,1870567550,5370,5370,5370,5370,10
20241118,131600,1870513850,5370,5370,5370,5370,13
20241118,131500,1870444040,5380,5380,5380,5380,0
20241118,131400,1870444040,5380,5380,5380,5370,93
20241118,131300,1869944500,5370,5370,5370,5370,18
20241118,131200,1869847840,5380,5380,5380,5380,14
20241118,131100,1869772520,5380,5380,5380,5370,32
20241118,131000,1869600640,5370,5370,5380,5370,32
20241118,130900,1869428790,5380,5380,5380,5380,0
20241118,130800,1869428790,5380,5380,5380,5380,101
20241118,130700,1868885410,5380,5380,5380,5380,0
20241118,130600,1868885410,5380,5380,5380,5380,162
20241118,130500,1868013850,5370,5370,5370,5370,320
20241118,130400,1866295450,5380,5380,5380,5380,0
20241118,130300,1866295450,5380,5380,5380,5380,1
20241118,130200,1866290070,5370,5370,5370,5370,7
20241118,130100,1866252480,5370,5350,5370,5350,104
20241118,130000,1865696000,5380,5350,5380,5350,205
20241118,125900,1864599130,5380,5350,5380,5350,201
20241118,125800,1863523750,5380,5380,5380,5350,180
20241118,125700,1862559850,5380,5380,5380,5350,2031
20241118,125600,1851693050,5380,5380,5380,5350,72
20241118,125500,1851307220,5380,5380,5380,5350,811
20241118,125400,1846968040,5380,5390,5390,5360,2130
20241118,125300,1835550320,5360,5380,5380,5350,2245
20241118,125200,1823513540,5390,5390,5390,5390,1
20241118,125100,1823508150,5400,5400,5400,5400,0
20241118,125000,1823508150,5400,5400,5400,5400,23
20241118,124900,1823383950,5400,5400,5400,5400,0
20241118,124800,1823383950,5400,5400,5400,5400,0
20241118,124700,1823383950,5400,5410,5410,5390,9
20241118,124600,1823335400,5390,5400,5400,5360,2066
20241118,124500,1812215020,5410,5410,5410,5410,0
20241118,124400,1812215020,5410,5390,5410,5390,51
20241118,124300,1811940110,5410,5410,5410,5410,5
20241118,124200,1811913060,5410,5410,5410,5410,1
20241118,124100,1811907650,5410,5400,5410,5390,207
20241118,124000,1810790840,5400,5390,5400,5390,179
20241118,123900,1809826020,5400,5400,5400,5400,0
20241118,123800,1809826020,5400,5400,5400,5400,92
20241118,123700,1809329220,5400,5390,5400,5390,218
20241118,123600,1808153760,5380,5380,5390,5370,407
20241118,123500,1805963280,5390,5390,5390,5390,0
20241118,123400,1805963280,5390,5390,5390,5390,27
20241118,123300,1805817750,5390,5390,5390,5390,1
20241118,123200,1805812360,5390,5390,5390,5370,25
20241118,123100,1805677650,5390,5370,5390,5370,54
20241118,123000,1805387630,5390,5390,5390,5390,0
20241118,122900,1805387630,5390,5380,5390,5370,258
20241118,122800,1803999510,5390,5380,5390,5380,3
20241118,122700,1803983360,5390,5390,5390,5390,0
20241118,122600,1803983360,5390,5390,5390,5390,20
20241118,122500,1803875560,5390,5380,5390,5370,101
20241118,122400,1803332230,5380,5380,5380,5380,10
20241118,122300,1803278430,5390,5390,5390,5390,0
20241118,122200,1803278430,5390,5370,5390,5370,45
20241118,122100,1803036720,5390,5380,5390,5370,282
20241118,122000,1801522230,5380,5380,5380,5380,147
20241118,121900,1800731370,5400,5400,5400,5400,0
20241118,121800,1800731370,5400,5400,5400,5400,1
20241118,121700,1800725970,5370,5390,5390,5370,569
20241118,121600,1797667340,5400,5400,5400,5400,0
20241118,121500,1797667340,5400,5400,5400,5390,563
20241118,121400,1794627160,5400,5390,5400,5390,53
20241118,121300,1794341460,5400,5400,5400,5390,308
20241118,121200,1792678300,5410,5420,5430,5410,1062
20241118,121100,1786923740,5430,5430,5430,5430,318
20241118,121000,1785197000,5430,5420,5430,5420,7
20241118,120900,1785159050,5440,5440,5440,5440,216
20241118,120800,1783984010,5440,5430,5440,5420,1222
20241118,120700,1777358430,5440,5440,5440,5440,3
20241118,120600,1777342110,5440,5430,5440,5430,56
20241118,120500,1777038020,5430,5420,5430,5420,142
20241118,120400,1776267340,5430,5420,5430,5420,296
20241118,120300,1774663010,5430,5440,5440,5430,406
20241118,120200,1772458420,5430,5440,5440,5420,1324
20241118,120100,1765271190,5430,5430,5430,5430,160
20241118,120000,1764402390,5440,5430,5440,5430,1151
20241118,115900,1758143700,5450,5450,5450,5450,200
20241118,115800,1757053700,5450,5440,5450,5430,771
20241118,115700,1752858230,5440,5430,5440,5430,1282
20241118,115600,1745887740,5450,5430,5450,5430,54
20241118,115500,1745594500,5450,5420,5450,5420,27
20241118,115400,1745447730,5430,5430,5450,5430,1543
20241118,115300,1737069120,5440,5440,5450,5440,203
20241118,115200,1735964790,5440,5440,5440,5440,0
20241118,115100,1735964790,5440,5450,5450,5440,116
20241118,115000,1735333730,5450,5440,5450,5440,4
20241118,114900,1735311940,5450,5450,5450,5450,72
20241118,114800,1734919540,5450,5460,5460,5450,18
20241118,114700,1734821270,5460,5460,5460,5460,161
20241118,114600,1733942210,5460,5450,5460,5450,2245
20241118,114500,1721706420,5450,5440,5450,5430,147
20241118,114400,1720908010,5430,5440,5440,5430,778
20241118,114300,1716675700,5440,5430,5440,5430,479
20241118,114200,1714074720,5430,5440,5450,5430,43
20241118,114100,1713840540,5450,5440,5450,5440,101
20241118,114000,1713290870,5440,5440,5440,5430,2085
20241118,113900,1701954860,5450,5450,5450,5440,214
20241118,113800,1700788630,5450,5450,5450,5440,138
20241118,113700,1700036560,5450,5450,5450,5440,122
20241118,113600,1699371750,5450,5450,5450,5450,5
20241118,113500,1699344500,5450,5450,5450,5440,479
20241118,113400,1696738220,5440,5450,5450,5440,314
20241118,113300,1695026940,5450,5450,5450,5450,24
20241118,113200,1694896140,5450,5450,5450,5440,75
20241118,113100,1694487490,5450,5450,5450,5440,2031
20241118,113000,1683418590,5450,5430,5450,5430,1682
20241118,112900,1674255520,5440,5440,5440,5440,992
20241118,112800,1668859040,5440,5440,5440,5440,59
20241118,112700,1668538080,5440,5440,5450,5440,149
20241118,112600,1667727490,5450,5450,5450,5450,111
20241118,112500,1667122540,5450,5430,5450,5430,505
20241118,112400,1664380160,5440,5440,5460,5440,2268
20241118,112300,1652042220,5450,5460,5460,5450,623
20241118,112200,1648644810,5460,5450,5460,5450,208
20241118,112100,1647509160,5450,5440,5450,5440,452
20241118,112000,1645048260,5430,5450,5450,5430,3155
20241118,111900,1627853550,5450,5420,5450,5420,4635
20241118,111800,1602663820,5420,5420,5420,5400,193
20241118,111700,1601619580,5420,5370,5420,5370,6342
20241118,111600,1567387550,5370,5370,5370,5370,10
20241118,111500,1567333850,5370,5370,5370,5350,219
20241118,111400,1566160300,5380,5380,5390,5380,709
20241118,111300,1562345870,5380,5380,5380,5380,358
20241118,111200,1560419830,5390,5390,5390,5390,6
20241118,111100,1560387490,5390,5380,5390,5380,659
20241118,111000,1556842050,5380,5380,5380,5380,20
20241118,110900,1556734450,5390,5390,5390,5390,53
20241118,110800,1556448780,5390,5370,5390,5370,887
20241118,110700,1551684550,5360,5380,5390,5350,1535
20241118,110600,1543454710,5380,5380,5380,5360,26
20241118,110500,1543314990,5380,5380,5400,5370,950
20241118,110400,1538205400,5400,5380,5400,5380,931
20241118,110300,1533196280,5400,5380,5400,5380,1408
20241118,110200,1525608460,5390,5390,5390,5360,464
20241118,110100,1523117540,5390,5400,5400,5380,1803
20241118,110000,1513390760,5400,5400,5400,5390,3807
20241118,105900,1492833130,5400,5390,5400,5390,1772
20241118,105800,1483276030,5390,5370,5390,5370,1804
20241118,105700,1473568990,5380,5360,5380,5350,1653
20241118,105600,1464692560,5370,5350,5370,5350,1760
20241118,105500,1455257430,5360,5340,5360,5340,347
20241118,105400,1453404430,5340,5340,5350,5290,1442
20241118,105300,1445711940,5350,5350,5350,5350,443
20241118,105200,1443341890,5350,5310,5350,5310,34
20241118,105100,1443160030,5300,5390,5390,5300,2088
20241118,105000,1431954770,5400,5350,5400,5350,9165
20241118,104900,1382702230,5350,5320,5350,5300,4926
20241118,104800,1356459720,5320,5290,5320,5290,8071
20241118,104700,1313698120,5290,5270,5290,5270,8132
20241118,104600,1270757280,5280,5280,5280,5280,7
20241118,104500,1270720320,5280,5270,5280,5270,2
20241118,104400,1270709770,5280,5280,5280,5280,923
20241118,104300,1265836330,5280,5270,5280,5260,162
20241118,104200,1264982590,5280,5280,5280,5280,201
20241118,104100,1263921310,5280,5270,5280,5270,301
20241118,104000,1262335030,5270,5270,5270,5270,110
20241118,103900,1261755330,5280,5270,5280,5270,593
20241118,103800,1258630200,5220,5230,5230,5220,184
20241118,103700,1257669000,5290,5230,5290,5230,206
20241118,103600,1256591560,5290,5240,5290,5240,225
20241118,103500,1255409670,5250,5250,5250,5250,300
20241118,103400,1253834670,5250,5260,5260,5250,880
20241118,103300,1249214610,5290,5290,5290,5290,0
20241118,103200,1249214610,5290,5290,5290,5290,0
20241118,103100,1249214610,5290,5170,5290,5170,9486
20241118,103000,1199523970,5230,5200,5230,5180,767
20241118,102900,1195542720,5240,5240,5240,5240,16
20241118,102800,1195458880,5240,5240,5240,5240,838
20241118,102700,1191067760,5240,5240,5240,5240,102
20241118,102600,1190533280,5240,5240,5240,5240,300
20241118,102500,1188961280,5240,5240,5240,5240,201
20241118,102400,1187908040,5240,5230,5240,5230,3000
20241118,102300,1172193700,5230,5190,5230,5190,39
20241118,102200,1171991250,5230,5230,5230,5230,1232
20241118,102100,1165547890,5230,5220,5230,5220,1916
20241118,102000,1155546360,5220,5220,5220,5220,38
20241118,101900,1155348000,5220,5210,5220,5210,1031
20241118,101800,1149976180,5210,5210,5210,5170,360
20241118,101700,1148103310,5220,5210,5220,5210,1384
20241118,101600,1140892660,5210,5190,5210,5160,3747
20241118,101500,1121408630,5190,5160,5190,5160,5848
20241118,101400,1091127590,5160,5160,5160,5160,1
20241118,101300,1091122430,5160,5160,5160,5160,196
20241118,101200,1090111070,5160,5160,5160,5160,0
20241118,101100,1090111070,5160,5160,5160,5160,86
20241118,101000,1089667310,5160,5160,5160,5160,198
20241118,100900,1088645630,5160,5170,5170,5140,58
20241118,100800,1088346340,5160,5130,5160,5130,2031
20241118,100700,1077891180,5120,5120,5130,5110,214
20241118,100600,1076794520,5140,5140,5140,5110,42
20241118,100500,1076579350,5120,5140,5140,5120,301
20241118,100400,1075034210,5130,5140,5140,5130,33
20241118,100300,1074864600,5140,5140,5140,5140,0
20241118,100200,1074864600,5140,5140,5140,5120,170
20241118,100100,1073993540,5140,5140,5140,5120,100
20241118,100000,1073480760,5140,5140,5140,5140,87
20241118,095900,1073033580,5170,5180,5180,5140,518
20241118,095800,1070369820,5180,5150,5180,5150,2
20241118,095700,1070359490,5180,5150,5180,5150,290
20241118,095600,1068865920,5180,5180,5180,5180,8
20241118,095500,1068824480,5180,5150,5180,5150,203
20241118,095400,1067779000,5180,5150,5180,5150,612
20241118,095300,1064624220,5150,5150,5150,5150,50
20241118,095200,1064366720,5150,5180,5180,5150,1075
20241118,095100,1058799840,5180,5160,5180,5150,3942
20241118,095000,1038429760,5150,5140,5150,5140,444
20241118,094900,1036145540,5110,5100,5140,5100,954
20241118,094800,1031267650,5140,5110,5150,5090,1363
20241118,094700,1024302830,5110,5130,5130,5080,1319
20241118,094600,1017586910,5130,5130,5130,5090,2338
20241118,094500,1005658510,5150,5170,5170,5090,842
20241118,094400,1001360120,5130,5160,5170,5130,573
20241118,094300,998414350,5180,5160,5180,5160,681
20241118,094200,994894570,5170,5140,5170,5140,36
20241118,094100,994709500,5180,5140,5190,5130,787
20241118,094000,990666710,5190,5130,5190,5130,1841
20241118,093900,981166600,5170,5220,5220,5070,11905
20241118,093800,920116220,5220,5230,5240,5220,1506
20241118,093700,912249780,5220,5250,5250,5220,695
20241118,093600,908616100,5250,5230,5250,5230,7
20241118,093500,908579470,5230,5300,5300,5220,2995
20241118,093400,892827310,5300,5330,5330,5300,587
20241118,093300,889707530,5350,5300,5350,5300,2617
20241118,093200,875772450,5290,5250,5290,5250,2058
20241118,093100,864913410,5250,5250,5290,5220,1859
20241118,093000,855156580,5250,5220,5300,5220,1172
20241118,092900,848985680,5270,5240,5280,5210,1174
20241118,092800,842821080,5210,5250,5300,5210,9932
20241118,092700,790457480,5220,5270,5270,5220,10632
20241118,092600,734632460,5270,5330,5330,5270,203
20241118,092500,733560280,5340,5370,5370,5340,4142
20241118,092400,711428520,5370,5350,5380,5350,3253
20241118,092300,693990470,5350,5350,5380,5340,6971
20241118,092200,656693740,5340,5290,5350,5290,2959
20241118,092100,640944670,5250,5310,5310,5220,3845
20241118,092000,620707300,5310,5280,5310,5280,169
20241118,091900,619814700,5280,5380,5380,5260,7849
20241118,091800,577985360,5340,5300,5440,5300,13519
20241118,091700,505380000,5370,5280,5370,5230,4376
20241118,091600,482077190,5310,5210,5310,5200,7269
20241118,091500,443598430,5210,5340,5370,5210,5784
20241118,091400,412838680,5340,5190,5390,5130,37345
20241118,091300,215333110,5190,5190,5200,5150,2438
20241118,091200,202724870,5190,5200,5220,5110,5897
20241118,091100,172124190,5190,5080,5200,4970,7640
20241118,091000,132820240,5080,4910,5080,4895,7418
20241118,090900,95999885,4890,4830,4900,4830,2991
20241118,090800,81430345,4850,4860,4860,4795,607
20241118,090700,78491495,4860,4790,4860,4780,1560
20241118,090600,70941250,4780,4870,4870,4780,577
20241118,090500,68174055,4860,4895,4910,4860,761
20241118,090400,64453750,4900,4920,4935,4900,3063
20241118,090300,49392200,4935,4955,4955,4935,94
20241118,090200,48927050,4950,4915,4950,4910,1447
20241118,090100,41789715,4910,4860,4920,4860,2805
20241118,090000,28020195,4865,4980,4990,4860,5678
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202400 2235187200 5380 5380 5380 5380 1668
3 20241118 202300 2235187200 5380 5380 5380 5380 0
4 20241118 202200 2235187200 5380 5380 5380 5380 0
5 20241118 202100 2235187200 5380 5380 5380 5380 0
6 20241118 202000 2235187200 5380 5380 5380 5380 0
7 20241118 201900 2235187200 5380 5380 5380 5380 0
8 20241118 201800 2235187200 5380 5380 5380 5380 0
9 20241118 201700 2235187200 5380 5380 5380 5380 0
10 20241118 201600 2235187200 5380 5380 5380 5380 0
11 20241118 201500 2235187200 5380 5380 5380 5380 0
12 20241118 201400 2235187200 5380 5380 5380 5380 0
13 20241118 201300 2235187200 5380 5380 5380 5380 0
14 20241118 201200 2235187200 5380 5380 5380 5380 0
15 20241118 201100 2235187200 5380 5380 5380 5380 0
16 20241118 201000 2235187200 5380 5380 5380 5380 0
17 20241118 200900 2235187200 5380 5380 5380 5380 0
18 20241118 200800 2235187200 5380 5380 5380 5380 0
19 20241118 200700 2235187200 5380 5380 5380 5380 0
20 20241118 200600 2235187200 5380 5380 5380 5380 0
21 20241118 200500 2235187200 5380 5380 5380 5380 0
22 20241118 200400 2235187200 5380 5380 5380 5380 0
23 20241118 200300 2235187200 5380 5380 5380 5380 0
24 20241118 200200 2235187200 5380 5380 5380 5380 0
25 20241118 200100 2235187200 5380 5380 5380 5380 0
26 20241118 200000 2235187200 5380 5380 5380 5380 0
27 20241118 195900 2235187200 5380 5380 5380 5380 0
28 20241118 195800 2235187200 5380 5380 5380 5380 0
29 20241118 195700 2235187200 5380 5380 5380 5380 0
30 20241118 195600 2235187200 5380 5380 5380 5380 0
31 20241118 195500 2235187200 5380 5380 5380 5380 0
32 20241118 195400 2235187200 5380 5380 5380 5380 1668
33 20241118 195300 2235187200 5380 5380 5380 5380 0
34 20241118 195200 2235187200 5380 5380 5380 5380 0
35 20241118 195100 2235187200 5380 5380 5380 5380 0
36 20241118 195000 2235187200 5380 5380 5380 5380 0
37 20241118 194900 2235187200 5380 5380 5380 5380 0
38 20241118 194800 2235187200 5380 5380 5380 5380 0
39 20241118 194700 2235187200 5380 5380 5380 5380 0
40 20241118 194600 2235187200 5380 5380 5380 5380 0
41 20241118 194500 2235187200 5380 5380 5380 5380 0
42 20241118 194400 2235187200 5380 5380 5380 5380 0
43 20241118 194300 2235187200 5380 5380 5380 5380 0
44 20241118 194200 2235187200 5380 5380 5380 5380 0
45 20241118 194100 2235187200 5380 5380 5380 5380 0
46 20241118 194000 2235187200 5380 5380 5380 5380 0
47 20241118 193900 2235187200 5380 5380 5380 5380 0
48 20241118 193800 2235187200 5380 5380 5380 5380 0
49 20241118 193700 2235187200 5380 5380 5380 5380 0
50 20241118 193600 2235187200 5380 5380 5380 5380 0
51 20241118 193500 2235187200 5380 5380 5380 5380 0
52 20241118 193400 2235187200 5380 5380 5380 5380 0
53 20241118 193300 2235187200 5380 5380 5380 5380 0
54 20241118 193200 2235187200 5380 5380 5380 5380 0
55 20241118 193100 2235187200 5380 5380 5380 5380 0
56 20241118 193000 2235187200 5380 5380 5380 5380 0
57 20241118 192900 2235187200 5380 5380 5380 5380 0
58 20241118 192800 2235187200 5380 5380 5380 5380 0
59 20241118 192700 2235187200 5380 5380 5380 5380 0
60 20241118 192600 2235187200 5380 5380 5380 5380 0
61 20241118 192500 2235187200 5380 5380 5380 5380 0
62 20241118 192400 2235187200 5380 5380 5380 5380 1668
63 20241118 192300 2235187200 5380 5380 5380 5380 0
64 20241118 192200 2235187200 5380 5380 5380 5380 0
65 20241118 192100 2235187200 5380 5380 5380 5380 0
66 20241118 192000 2235187200 5380 5380 5380 5380 0
67 20241118 191900 2235187200 5380 5380 5380 5380 0
68 20241118 191800 2235187200 5380 5380 5380 5380 0
69 20241118 191700 2235187200 5380 5380 5380 5380 0
70 20241118 191600 2235187200 5380 5380 5380 5380 0
71 20241118 191500 2235187200 5380 5380 5380 5380 0
72 20241118 191400 2235187200 5380 5380 5380 5380 0
73 20241118 191300 2235187200 5380 5380 5380 5380 0
74 20241118 191200 2235187200 5380 5380 5380 5380 0
75 20241118 191100 2235187200 5380 5380 5380 5380 0
76 20241118 191000 2235187200 5380 5380 5380 5380 0
77 20241118 190900 2235187200 5380 5380 5380 5380 0
78 20241118 190800 2235187200 5380 5380 5380 5380 0
79 20241118 190700 2235187200 5380 5380 5380 5380 0
80 20241118 190600 2235187200 5380 5380 5380 5380 0
81 20241118 190500 2235187200 5380 5380 5380 5380 0
82 20241118 190400 2235187200 5380 5380 5380 5380 0
83 20241118 190300 2235187200 5380 5380 5380 5380 0
84 20241118 190200 2235187200 5380 5380 5380 5380 0
85 20241118 190100 2235187200 5380 5380 5380 5380 0
86 20241118 190000 2235187200 5380 5380 5380 5380 0
87 20241118 185900 2235187200 5380 5380 5380 5380 0
88 20241118 185800 2235187200 5380 5380 5380 5380 0
89 20241118 185700 2235187200 5380 5380 5380 5380 0
90 20241118 185600 2235187200 5380 5380 5380 5380 0
91 20241118 185500 2235187200 5380 5380 5380 5380 0
92 20241118 185400 2235187200 5380 5380 5380 5380 1668
93 20241118 185300 2235187200 5380 5380 5380 5380 0
94 20241118 185200 2235187200 5380 5380 5380 5380 0
95 20241118 185100 2235187200 5380 5380 5380 5380 0
96 20241118 185000 2235187200 5380 5380 5380 5380 0
97 20241118 184900 2235187200 5380 5380 5380 5380 0
98 20241118 184800 2235187200 5380 5380 5380 5380 0
99 20241118 184700 2235187200 5380 5380 5380 5380 0
100 20241118 184600 2235187200 5380 5380 5380 5380 0
101 20241118 184500 2235187200 5380 5380 5380 5380 0
102 20241118 184400 2235187200 5380 5380 5380 5380 0
103 20241118 184300 2235187200 5380 5380 5380 5380 0
104 20241118 184200 2235187200 5380 5380 5380 5380 0
105 20241118 184100 2235187200 5380 5380 5380 5380 0
106 20241118 184000 2235187200 5380 5380 5380 5380 0
107 20241118 183900 2235187200 5380 5380 5380 5380 0
108 20241118 183800 2235187200 5380 5380 5380 5380 0
109 20241118 183700 2235187200 5380 5380 5380 5380 0
110 20241118 183600 2235187200 5380 5380 5380 5380 0
111 20241118 183500 2235187200 5380 5380 5380 5380 0
112 20241118 183400 2235187200 5380 5380 5380 5380 0
113 20241118 183300 2235187200 5380 5380 5380 5380 0
114 20241118 183200 2235187200 5380 5380 5380 5380 0
115 20241118 183100 2235187200 5380 5380 5380 5380 0
116 20241118 183000 2235187200 5380 5380 5380 5380 0
117 20241118 182900 2235187200 5380 5380 5380 5380 0
118 20241118 182800 2235187200 5380 5380 5380 5380 0
119 20241118 182700 2235187200 5380 5380 5380 5380 0
120 20241118 182600 2235187200 5380 5380 5380 5380 0
121 20241118 182500 2235187200 5380 5380 5380 5380 0
122 20241118 182400 2235187200 5380 5380 5380 5380 1668
123 20241118 182300 2235187200 5380 5380 5380 5380 0
124 20241118 182200 2235187200 5380 5380 5380 5380 0
125 20241118 182100 2235187200 5380 5380 5380 5380 0
126 20241118 182000 2235187200 5380 5380 5380 5380 0
127 20241118 181900 2235187200 5380 5380 5380 5380 0
128 20241118 181800 2235187200 5380 5380 5380 5380 0
129 20241118 181700 2235187200 5380 5380 5380 5380 0
130 20241118 181600 2235187200 5380 5380 5380 5380 0
131 20241118 181500 2235187200 5380 5380 5380 5380 0
132 20241118 181400 2235187200 5380 5380 5380 5380 0
133 20241118 181300 2235187200 5380 5380 5380 5380 0
134 20241118 181200 2235187200 5380 5380 5380 5380 0
135 20241118 181100 2235187200 5380 5380 5380 5380 0
136 20241118 181000 2235187200 5380 5380 5380 5380 0
137 20241118 180900 2235187200 5380 5380 5380 5380 0
138 20241118 180800 2235187200 5380 5380 5380 5380 0
139 20241118 180700 2235187200 5380 5380 5380 5380 0
140 20241118 180600 2235187200 5380 5380 5380 5380 0
141 20241118 180500 2235187200 5380 5380 5380 5380 0
142 20241118 180400 2235187200 5380 5380 5380 5380 0
143 20241118 180300 2235187200 5380 5380 5380 5380 0
144 20241118 180200 2235187200 5380 5380 5380 5380 0
145 20241118 180100 2235187200 5380 5380 5380 5380 0
146 20241118 180000 2235187200 5380 5380 5380 5380 0
147 20241118 175900 2235187200 5380 5380 5380 5380 0
148 20241118 175800 2235187200 5380 5380 5380 5380 0
149 20241118 175700 2235187200 5380 5380 5380 5380 0
150 20241118 175600 2235187200 5380 5380 5380 5380 0
151 20241118 175500 2235187200 5380 5380 5380 5380 0
152 20241118 175400 2235187200 5380 5380 5380 5380 1668
153 20241118 175300 2235187200 5380 5380 5380 5380 0
154 20241118 175200 2235187200 5380 5380 5380 5380 0
155 20241118 175100 2235187200 5380 5380 5380 5380 0
156 20241118 175000 2235187200 5380 5380 5380 5380 0
157 20241118 174900 2235187200 5380 5380 5380 5380 0
158 20241118 174800 2235187200 5380 5380 5380 5380 0
159 20241118 174700 2235187200 5380 5380 5380 5380 0
160 20241118 174600 2235187200 5380 5380 5380 5380 0
161 20241118 174500 2235187200 5380 5380 5380 5380 0
162 20241118 174400 2235187200 5380 5380 5380 5380 0
163 20241118 174300 2235187200 5380 5380 5380 5380 0
164 20241118 174200 2235187200 5380 5380 5380 5380 0
165 20241118 174100 2235187200 5380 5380 5380 5380 0
166 20241118 174000 2235187200 5380 5380 5380 5380 0
167 20241118 173900 2235187200 5380 5380 5380 5380 0
168 20241118 173800 2235187200 5380 5380 5380 5380 0
169 20241118 173700 2235187200 5380 5380 5380 5380 0
170 20241118 173600 2235187200 5380 5380 5380 5380 0
171 20241118 173500 2235187200 5380 5380 5380 5380 0
172 20241118 173400 2235187200 5380 5380 5380 5380 0
173 20241118 173300 2235187200 5380 5380 5380 5380 0
174 20241118 173200 2235187200 5380 5380 5380 5380 0
175 20241118 173100 2235187200 5380 5380 5380 5380 0
176 20241118 173000 2235187200 5380 5380 5380 5380 0
177 20241118 172900 2235187200 5380 5380 5380 5380 0
178 20241118 172800 2235187200 5380 5380 5380 5380 0
179 20241118 172700 2235187200 5380 5380 5380 5380 0
180 20241118 172600 2235187200 5380 5380 5380 5380 0
181 20241118 172500 2235187200 5380 5380 5380 5380 0
182 20241118 172400 2235187200 5380 5380 5380 5380 1668
183 20241118 172300 2235187200 5380 5380 5380 5380 0
184 20241118 172200 2235187200 5380 5380 5380 5380 0
185 20241118 172100 2235187200 5380 5380 5380 5380 0
186 20241118 172000 2235187200 5380 5380 5380 5380 0
187 20241118 171900 2235187200 5380 5380 5380 5380 0
188 20241118 171800 2235187200 5380 5380 5380 5380 0
189 20241118 171700 2235187200 5380 5380 5380 5380 0
190 20241118 171600 2235187200 5380 5380 5380 5380 0
191 20241118 171500 2235187200 5380 5380 5380 5380 0
192 20241118 171400 2235187200 5380 5380 5380 5380 0
193 20241118 171300 2235187200 5380 5380 5380 5380 0
194 20241118 171200 2235187200 5380 5380 5380 5380 0
195 20241118 171100 2235187200 5380 5380 5380 5380 0
196 20241118 171000 2235187200 5380 5380 5380 5380 0
197 20241118 170900 2235187200 5380 5380 5380 5380 0
198 20241118 170800 2235187200 5380 5380 5380 5380 0
199 20241118 170700 2235187200 5380 5380 5380 5380 0
200 20241118 170600 2235187200 5380 5380 5380 5380 0
201 20241118 170500 2235187200 5380 5380 5380 5380 0
202 20241118 170400 2235187200 5380 5380 5380 5380 0
203 20241118 170300 2235187200 5380 5380 5380 5380 0
204 20241118 170200 2235187200 5380 5380 5380 5380 0
205 20241118 170100 2235187200 5380 5380 5380 5380 0
206 20241118 170000 2235187200 5380 5380 5380 5380 0
207 20241118 165900 2235187200 5380 5380 5380 5380 0
208 20241118 165800 2235187200 5380 5380 5380 5380 0
209 20241118 165700 2235187200 5380 5380 5380 5380 0
210 20241118 165600 2235187200 5380 5380 5380 5380 0
211 20241118 165500 2235187200 5380 5380 5380 5380 0
212 20241118 165400 2235187200 5380 5380 5380 5380 1668
213 20241118 165300 2235187200 5380 5380 5380 5380 0
214 20241118 165200 2235187200 5380 5380 5380 5380 0
215 20241118 165100 2235187200 5380 5380 5380 5380 0
216 20241118 165000 2235187200 5380 5380 5380 5380 0
217 20241118 164900 2235187200 5380 5380 5380 5380 0
218 20241118 164800 2235187200 5380 5380 5380 5380 0
219 20241118 164700 2235187200 5380 5380 5380 5380 0
220 20241118 164600 2235187200 5380 5380 5380 5380 0
221 20241118 164500 2235187200 5380 5380 5380 5380 0
222 20241118 164400 2235187200 5380 5380 5380 5380 0
223 20241118 164300 2235187200 5380 5380 5380 5380 0
224 20241118 164200 2235187200 5380 5380 5380 5380 0
225 20241118 164100 2235187200 5380 5380 5380 5380 0
226 20241118 164000 2235187200 5380 5380 5380 5380 0
227 20241118 163900 2235187200 5380 5380 5380 5380 0
228 20241118 163800 2235187200 5380 5380 5380 5380 0
229 20241118 163700 2235187200 5380 5380 5380 5380 0
230 20241118 163600 2235187200 5380 5380 5380 5380 0
231 20241118 163500 2235187200 5380 5380 5380 5380 0
232 20241118 163400 2235187200 5380 5380 5380 5380 0
233 20241118 163300 2235187200 5380 5380 5380 5380 0
234 20241118 163200 2235187200 5380 5380 5380 5380 0
235 20241118 163100 2235187200 5380 5380 5380 5380 0
236 20241118 163000 2235187200 5380 5380 5380 5380 0
237 20241118 162900 2235187200 5380 5380 5380 5380 0
238 20241118 162800 2235187200 5380 5380 5380 5380 0
239 20241118 162700 2235187200 5380 5380 5380 5380 0
240 20241118 162600 2235187200 5380 5380 5380 5380 0
241 20241118 162500 2235187200 5380 5380 5380 5380 0
242 20241118 162400 2235187200 5380 5380 5380 5380 1668
243 20241118 162300 2235187200 5380 5380 5380 5380 0
244 20241118 162200 2235187200 5380 5380 5380 5380 0
245 20241118 162100 2235187200 5380 5380 5380 5380 0
246 20241118 162000 2235187200 5380 5380 5380 5380 0
247 20241118 161900 2235187200 5380 5380 5380 5380 0
248 20241118 161800 2235187200 5380 5380 5380 5380 0
249 20241118 161700 2235187200 5380 5380 5380 5380 0
250 20241118 161600 2235187200 5380 5380 5380 5380 0
251 20241118 161500 2235187200 5380 5380 5380 5380 0
252 20241118 161400 2235187200 5380 5380 5380 5380 0
253 20241118 161300 2235187200 5380 5380 5380 5380 0
254 20241118 161200 2235187200 5380 5380 5380 5380 0
255 20241118 161100 2235187200 5380 5380 5380 5380 0
256 20241118 161000 2235187200 5380 5380 5380 5380 0
257 20241118 160900 2235187200 5380 5380 5380 5380 0
258 20241118 160800 2235187200 5380 5380 5380 5380 0
259 20241118 160700 2235187200 5380 5380 5380 5380 0
260 20241118 160600 2235187200 5380 5380 5380 5380 0
261 20241118 160500 2235187200 5380 5380 5380 5380 0
262 20241118 160400 2235187200 5380 5380 5380 5380 0
263 20241118 160300 2235187200 5380 5380 5380 5380 0
264 20241118 160200 2235187200 5380 5380 5380 5380 0
265 20241118 160100 2235187200 5380 5380 5380 5380 0
266 20241118 160000 2235187200 5380 5380 5380 5380 0
267 20241118 155900 2235187200 5380 5380 5380 5380 0
268 20241118 155800 2235187200 5380 5380 5380 5380 0
269 20241118 155700 2235187200 5380 5380 5380 5380 0
270 20241118 155600 2235187200 5380 5380 5380 5380 0
271 20241118 155500 2235187200 5380 5380 5380 5380 0
272 20241118 155400 2235187200 5380 5380 5380 5380 1668
273 20241118 155300 2235187200 5380 5380 5380 5380 0
274 20241118 155200 2235187200 5380 5380 5380 5380 0
275 20241118 155100 2235187200 5380 5380 5380 5380 0
276 20241118 155000 2235187200 5380 5380 5380 5380 0
277 20241118 154900 2235187200 5380 5380 5380 5380 0
278 20241118 154800 2235187200 5380 5380 5380 5380 0
279 20241118 154700 2235187200 5380 5380 5380 5380 0
280 20241118 154600 2235187200 5380 5380 5380 5380 0
281 20241118 154500 2235187200 5380 5380 5380 5380 0
282 20241118 154400 2235187200 5380 5380 5380 5380 0
283 20241118 154300 2235187200 5380 5380 5380 5380 0
284 20241118 154200 2235187200 5380 5380 5380 5380 0
285 20241118 154100 2235187200 5380 5380 5380 5380 0
286 20241118 154000 2235187200 5380 5380 5380 5380 0
287 20241118 153900 2235187200 5380 5380 5380 5380 0
288 20241118 153800 2235187200 5380 5380 5380 5380 0
289 20241118 153700 2235187200 5380 5380 5380 5380 0
290 20241118 153600 2235187200 5380 5380 5380 5380 0
291 20241118 153500 2235187200 5380 5380 5380 5380 0
292 20241118 153400 2235187200 5380 5380 5380 5380 0
293 20241118 153300 2235187200 5380 5380 5380 5380 0
294 20241118 153200 2235187200 5380 5380 5380 5380 0
295 20241118 153100 2235187200 5380 5380 5380 5380 0
296 20241118 153000 2235187200 5380 5380 5380 5380 1668
297 20241118 152900 2226213360 5380 5380 5380 5380 0
298 20241118 152800 2226213360 5380 5380 5380 5380 0
299 20241118 152700 2226213360 5380 5380 5380 5380 0
300 20241118 152600 2226213360 5380 5380 5380 5380 0
301 20241118 152500 2226213360 5380 5380 5380 5380 0
302 20241118 152400 2226213360 5380 5380 5380 5380 0
303 20241118 152300 2226213360 5380 5380 5380 5380 0
304 20241118 152200 2226213360 5380 5380 5380 5380 0
305 20241118 152100 2226213360 5380 5380 5380 5380 0
306 20241118 152000 2226213360 5380 5380 5380 5380 0
307 20241118 151900 2226213360 5380 5370 5380 5320 1515
308 20241118 151800 2218125140 5380 5370 5380 5360 252
309 20241118 151700 2216773640 5390 5350 5390 5350 529
310 20241118 151600 2213941030 5350 5400 5400 5350 2525
311 20241118 151500 2200391350 5400 5400 5400 5390 448
312 20241118 151400 2197974150 5400 5400 5400 5400 368
313 20241118 151300 2195986950 5400 5400 5410 5400 58
314 20241118 151200 2195673740 5410 5380 5410 5380 597
315 20241118 151100 2192458890 5370 5360 5370 5360 269
316 20241118 151000 2191014550 5370 5380 5380 5360 76
317 20241118 150900 2190606540 5370 5370 5370 5360 324
318 20241118 150800 2188866670 5370 5360 5370 5360 97
319 20241118 150700 2188345800 5370 5380 5380 5360 1276
320 20241118 150600 2181485420 5380 5370 5380 5370 2
321 20241118 150500 2181474670 5390 5380 5390 5380 14
322 20241118 150400 2181399240 5390 5390 5390 5360 184
323 20241118 150300 2180412880 5370 5380 5380 5370 8
324 20241118 150200 2180369870 5390 5360 5390 5360 17
325 20241118 150100 2180278720 5390 5380 5390 5360 86
326 20241118 150000 2179816800 5380 5380 5380 5370 232
327 20241118 145900 2178570240 5380 5380 5380 5360 77
328 20241118 145800 2178157060 5390 5370 5390 5350 812
329 20241118 145700 2173807360 5400 5360 5400 5320 1117
330 20241118 145600 2167831160 5400 5400 5400 5400 250
331 20241118 145500 2166481160 5410 5410 5410 5410 0
332 20241118 145400 2166481160 5410 5410 5410 5410 0
333 20241118 145300 2166481160 5410 5400 5410 5360 407
334 20241118 145200 2164287350 5400 5410 5410 5350 2968
335 20241118 145100 2148364410 5400 5420 5420 5400 336
336 20241118 145000 2146549970 5400 5420 5430 5400 265
337 20241118 144900 2145118520 5420 5430 5430 5400 114
338 20241118 144800 2144501990 5420 5430 5430 5420 301
339 20241118 144700 2142869560 5430 5430 5430 5430 211
340 20241118 144600 2141723830 5440 5420 5450 5410 330
341 20241118 144500 2139936780 5450 5420 5450 5420 189
342 20241118 144400 2138907550 5450 5420 5460 5410 448
343 20241118 144300 2136478130 5460 5480 5480 5430 326
344 20241118 144200 2134705520 5470 5450 5470 5450 1563
345 20241118 144100 2126156130 5480 5480 5480 5380 4193
346 20241118 144000 2103300120 5480 5460 5480 5460 681
347 20241118 143900 2099580740 5460 5450 5480 5450 2051
348 20241118 143800 2088349480 5450 5480 5480 5450 3557
349 20241118 143700 2068880030 5470 5470 5470 5470 0
350 20241118 143600 2068880030 5470 5470 5470 5470 344
351 20241118 143500 2066998350 5470 5460 5470 5440 3135
352 20241118 143400 2049857310 5460 5440 5460 5430 4559
353 20241118 143300 2025015150 5440 5380 5440 5380 7794
354 20241118 143200 1982917730 5380 5380 5380 5380 10
355 20241118 143100 1982863930 5380 5370 5380 5370 141
356 20241118 143000 1982106750 5370 5370 5370 5370 60
357 20241118 142900 1981784550 5380 5350 5380 5350 1816
358 20241118 142800 1972049090 5360 5360 5360 5360 48
359 20241118 142700 1971791810 5360 5360 5360 5360 101
360 20241118 142600 1971250450 5370 5370 5370 5370 0
361 20241118 142500 1971250450 5370 5370 5370 5370 0
362 20241118 142400 1971250450 5370 5370 5370 5370 102
363 20241118 142300 1970702710 5370 5370 5370 5370 0
364 20241118 142200 1970702710 5370 5350 5370 5340 1704
365 20241118 142100 1961582970 5360 5360 5360 5360 320
366 20241118 142000 1959867770 5360 5360 5360 5360 5
367 20241118 141900 1959840970 5380 5380 5380 5380 0
368 20241118 141800 1959840970 5380 5380 5380 5380 1
369 20241118 141700 1959835590 5370 5330 5370 5310 1439
370 20241118 141600 1952125750 5350 5330 5350 5320 3474
371 20241118 141500 1933598910 5320 5330 5330 5320 158
372 20241118 141400 1932757770 5340 5340 5340 5340 0
373 20241118 141300 1932757770 5340 5280 5340 5280 404
374 20241118 141200 1930609440 5340 5340 5340 5340 0
375 20241118 141100 1930609440 5340 5300 5340 5300 1696
376 20241118 141000 1921586390 5310 5300 5320 5260 1020
377 20241118 140900 1916196030 5320 5300 5320 5300 2
378 20241118 140800 1916185410 5290 5290 5290 5290 1
379 20241118 140700 1916180120 5320 5290 5320 5290 129
380 20241118 140600 1915497680 5330 5330 5330 5330 1
381 20241118 140500 1915492350 5290 5330 5330 5290 1847
382 20241118 140400 1905680940 5340 5340 5340 5340 0
383 20241118 140300 1905680940 5340 5340 5340 5340 0
384 20241118 140200 1905680940 5340 5340 5340 5340 0
385 20241118 140100 1905680940 5340 5340 5340 5340 6
386 20241118 140000 1905648900 5330 5330 5330 5330 320
387 20241118 135900 1903943300 5340 5340 5340 5340 0
388 20241118 135800 1903943300 5340 5340 5340 5340 0
389 20241118 135700 1903943300 5340 5340 5340 5320 52
390 20241118 135600 1903665640 5340 5340 5340 5340 0
391 20241118 135500 1903665640 5340 5340 5340 5340 0
392 20241118 135400 1903665640 5340 5320 5340 5310 502
393 20241118 135300 1900999690 5340 5320 5340 5320 33
394 20241118 135200 1900824100 5330 5330 5330 5330 1
395 20241118 135100 1900818770 5330 5340 5350 5330 87
396 20241118 135000 1900354240 5360 5360 5360 5360 0
397 20241118 134900 1900354240 5360 5360 5360 5360 0
398 20241118 134800 1900354240 5360 5360 5360 5360 0
399 20241118 134700 1900354240 5360 5360 5360 5360 0
400 20241118 134600 1900354240 5360 5340 5360 5340 21
401 20241118 134500 1900242050 5360 5330 5360 5330 3
402 20241118 134400 1900226030 5360 5360 5360 5360 0
403 20241118 134300 1900226030 5360 5360 5360 5360 0
404 20241118 134200 1900226030 5360 5360 5360 5360 0
405 20241118 134100 1900226030 5360 5330 5360 5330 91
406 20241118 134000 1899739470 5360 5360 5360 5330 111
407 20241118 133900 1899144570 5360 5360 5360 5360 150
408 20241118 133800 1898340570 5360 5330 5360 5330 26
409 20241118 133700 1898201960 5360 5330 5360 5330 71
410 20241118 133600 1897823500 5360 5360 5360 5360 2
411 20241118 133500 1897812780 5360 5360 5360 5360 0
412 20241118 133400 1897812780 5360 5360 5360 5360 1
413 20241118 133300 1897807420 5340 5340 5340 5340 1629
414 20241118 133200 1889108560 5340 5340 5340 5340 0
415 20241118 133100 1889108560 5340 5340 5340 5340 0
416 20241118 133000 1889108560 5340 5330 5340 5330 6
417 20241118 132900 1889076570 5330 5320 5330 5320 221
418 20241118 132800 1887900840 5330 5320 5330 5320 69
419 20241118 132700 1887533750 5330 5330 5330 5330 38
420 20241118 132600 1887331210 5340 5340 5340 5340 1
421 20241118 132500 1887325870 5330 5330 5330 5330 10
422 20241118 132400 1887272570 5340 5340 5340 5340 1
423 20241118 132300 1887267230 5330 5330 5340 5330 246
424 20241118 132200 1885956040 5330 5330 5340 5330 746
425 20241118 132100 1881979840 5340 5330 5340 5330 112
426 20241118 132000 1881382770 5340 5330 5340 5330 1639
427 20241118 131900 1872646840 5340 5340 5360 5340 249
428 20241118 131800 1871317160 5360 5360 5360 5340 140
429 20241118 131700 1870567550 5370 5370 5370 5370 10
430 20241118 131600 1870513850 5370 5370 5370 5370 13
431 20241118 131500 1870444040 5380 5380 5380 5380 0
432 20241118 131400 1870444040 5380 5380 5380 5370 93
433 20241118 131300 1869944500 5370 5370 5370 5370 18
434 20241118 131200 1869847840 5380 5380 5380 5380 14
435 20241118 131100 1869772520 5380 5380 5380 5370 32
436 20241118 131000 1869600640 5370 5370 5380 5370 32
437 20241118 130900 1869428790 5380 5380 5380 5380 0
438 20241118 130800 1869428790 5380 5380 5380 5380 101
439 20241118 130700 1868885410 5380 5380 5380 5380 0
440 20241118 130600 1868885410 5380 5380 5380 5380 162
441 20241118 130500 1868013850 5370 5370 5370 5370 320
442 20241118 130400 1866295450 5380 5380 5380 5380 0
443 20241118 130300 1866295450 5380 5380 5380 5380 1
444 20241118 130200 1866290070 5370 5370 5370 5370 7
445 20241118 130100 1866252480 5370 5350 5370 5350 104
446 20241118 130000 1865696000 5380 5350 5380 5350 205
447 20241118 125900 1864599130 5380 5350 5380 5350 201
448 20241118 125800 1863523750 5380 5380 5380 5350 180
449 20241118 125700 1862559850 5380 5380 5380 5350 2031
450 20241118 125600 1851693050 5380 5380 5380 5350 72
451 20241118 125500 1851307220 5380 5380 5380 5350 811
452 20241118 125400 1846968040 5380 5390 5390 5360 2130
453 20241118 125300 1835550320 5360 5380 5380 5350 2245
454 20241118 125200 1823513540 5390 5390 5390 5390 1
455 20241118 125100 1823508150 5400 5400 5400 5400 0
456 20241118 125000 1823508150 5400 5400 5400 5400 23
457 20241118 124900 1823383950 5400 5400 5400 5400 0
458 20241118 124800 1823383950 5400 5400 5400 5400 0
459 20241118 124700 1823383950 5400 5410 5410 5390 9
460 20241118 124600 1823335400 5390 5400 5400 5360 2066
461 20241118 124500 1812215020 5410 5410 5410 5410 0
462 20241118 124400 1812215020 5410 5390 5410 5390 51
463 20241118 124300 1811940110 5410 5410 5410 5410 5
464 20241118 124200 1811913060 5410 5410 5410 5410 1
465 20241118 124100 1811907650 5410 5400 5410 5390 207
466 20241118 124000 1810790840 5400 5390 5400 5390 179
467 20241118 123900 1809826020 5400 5400 5400 5400 0
468 20241118 123800 1809826020 5400 5400 5400 5400 92
469 20241118 123700 1809329220 5400 5390 5400 5390 218
470 20241118 123600 1808153760 5380 5380 5390 5370 407
471 20241118 123500 1805963280 5390 5390 5390 5390 0
472 20241118 123400 1805963280 5390 5390 5390 5390 27
473 20241118 123300 1805817750 5390 5390 5390 5390 1
474 20241118 123200 1805812360 5390 5390 5390 5370 25
475 20241118 123100 1805677650 5390 5370 5390 5370 54
476 20241118 123000 1805387630 5390 5390 5390 5390 0
477 20241118 122900 1805387630 5390 5380 5390 5370 258
478 20241118 122800 1803999510 5390 5380 5390 5380 3
479 20241118 122700 1803983360 5390 5390 5390 5390 0
480 20241118 122600 1803983360 5390 5390 5390 5390 20
481 20241118 122500 1803875560 5390 5380 5390 5370 101
482 20241118 122400 1803332230 5380 5380 5380 5380 10
483 20241118 122300 1803278430 5390 5390 5390 5390 0
484 20241118 122200 1803278430 5390 5370 5390 5370 45
485 20241118 122100 1803036720 5390 5380 5390 5370 282
486 20241118 122000 1801522230 5380 5380 5380 5380 147
487 20241118 121900 1800731370 5400 5400 5400 5400 0
488 20241118 121800 1800731370 5400 5400 5400 5400 1
489 20241118 121700 1800725970 5370 5390 5390 5370 569
490 20241118 121600 1797667340 5400 5400 5400 5400 0
491 20241118 121500 1797667340 5400 5400 5400 5390 563
492 20241118 121400 1794627160 5400 5390 5400 5390 53
493 20241118 121300 1794341460 5400 5400 5400 5390 308
494 20241118 121200 1792678300 5410 5420 5430 5410 1062
495 20241118 121100 1786923740 5430 5430 5430 5430 318
496 20241118 121000 1785197000 5430 5420 5430 5420 7
497 20241118 120900 1785159050 5440 5440 5440 5440 216
498 20241118 120800 1783984010 5440 5430 5440 5420 1222
499 20241118 120700 1777358430 5440 5440 5440 5440 3
500 20241118 120600 1777342110 5440 5430 5440 5430 56
501 20241118 120500 1777038020 5430 5420 5430 5420 142
502 20241118 120400 1776267340 5430 5420 5430 5420 296
503 20241118 120300 1774663010 5430 5440 5440 5430 406
504 20241118 120200 1772458420 5430 5440 5440 5420 1324
505 20241118 120100 1765271190 5430 5430 5430 5430 160
506 20241118 120000 1764402390 5440 5430 5440 5430 1151
507 20241118 115900 1758143700 5450 5450 5450 5450 200
508 20241118 115800 1757053700 5450 5440 5450 5430 771
509 20241118 115700 1752858230 5440 5430 5440 5430 1282
510 20241118 115600 1745887740 5450 5430 5450 5430 54
511 20241118 115500 1745594500 5450 5420 5450 5420 27
512 20241118 115400 1745447730 5430 5430 5450 5430 1543
513 20241118 115300 1737069120 5440 5440 5450 5440 203
514 20241118 115200 1735964790 5440 5440 5440 5440 0
515 20241118 115100 1735964790 5440 5450 5450 5440 116
516 20241118 115000 1735333730 5450 5440 5450 5440 4
517 20241118 114900 1735311940 5450 5450 5450 5450 72
518 20241118 114800 1734919540 5450 5460 5460 5450 18
519 20241118 114700 1734821270 5460 5460 5460 5460 161
520 20241118 114600 1733942210 5460 5450 5460 5450 2245
521 20241118 114500 1721706420 5450 5440 5450 5430 147
522 20241118 114400 1720908010 5430 5440 5440 5430 778
523 20241118 114300 1716675700 5440 5430 5440 5430 479
524 20241118 114200 1714074720 5430 5440 5450 5430 43
525 20241118 114100 1713840540 5450 5440 5450 5440 101
526 20241118 114000 1713290870 5440 5440 5440 5430 2085
527 20241118 113900 1701954860 5450 5450 5450 5440 214
528 20241118 113800 1700788630 5450 5450 5450 5440 138
529 20241118 113700 1700036560 5450 5450 5450 5440 122
530 20241118 113600 1699371750 5450 5450 5450 5450 5
531 20241118 113500 1699344500 5450 5450 5450 5440 479
532 20241118 113400 1696738220 5440 5450 5450 5440 314
533 20241118 113300 1695026940 5450 5450 5450 5450 24
534 20241118 113200 1694896140 5450 5450 5450 5440 75
535 20241118 113100 1694487490 5450 5450 5450 5440 2031
536 20241118 113000 1683418590 5450 5430 5450 5430 1682
537 20241118 112900 1674255520 5440 5440 5440 5440 992
538 20241118 112800 1668859040 5440 5440 5440 5440 59
539 20241118 112700 1668538080 5440 5440 5450 5440 149
540 20241118 112600 1667727490 5450 5450 5450 5450 111
541 20241118 112500 1667122540 5450 5430 5450 5430 505
542 20241118 112400 1664380160 5440 5440 5460 5440 2268
543 20241118 112300 1652042220 5450 5460 5460 5450 623
544 20241118 112200 1648644810 5460 5450 5460 5450 208
545 20241118 112100 1647509160 5450 5440 5450 5440 452
546 20241118 112000 1645048260 5430 5450 5450 5430 3155
547 20241118 111900 1627853550 5450 5420 5450 5420 4635
548 20241118 111800 1602663820 5420 5420 5420 5400 193
549 20241118 111700 1601619580 5420 5370 5420 5370 6342
550 20241118 111600 1567387550 5370 5370 5370 5370 10
551 20241118 111500 1567333850 5370 5370 5370 5350 219
552 20241118 111400 1566160300 5380 5380 5390 5380 709
553 20241118 111300 1562345870 5380 5380 5380 5380 358
554 20241118 111200 1560419830 5390 5390 5390 5390 6
555 20241118 111100 1560387490 5390 5380 5390 5380 659
556 20241118 111000 1556842050 5380 5380 5380 5380 20
557 20241118 110900 1556734450 5390 5390 5390 5390 53
558 20241118 110800 1556448780 5390 5370 5390 5370 887
559 20241118 110700 1551684550 5360 5380 5390 5350 1535
560 20241118 110600 1543454710 5380 5380 5380 5360 26
561 20241118 110500 1543314990 5380 5380 5400 5370 950
562 20241118 110400 1538205400 5400 5380 5400 5380 931
563 20241118 110300 1533196280 5400 5380 5400 5380 1408
564 20241118 110200 1525608460 5390 5390 5390 5360 464
565 20241118 110100 1523117540 5390 5400 5400 5380 1803
566 20241118 110000 1513390760 5400 5400 5400 5390 3807
567 20241118 105900 1492833130 5400 5390 5400 5390 1772
568 20241118 105800 1483276030 5390 5370 5390 5370 1804
569 20241118 105700 1473568990 5380 5360 5380 5350 1653
570 20241118 105600 1464692560 5370 5350 5370 5350 1760
571 20241118 105500 1455257430 5360 5340 5360 5340 347
572 20241118 105400 1453404430 5340 5340 5350 5290 1442
573 20241118 105300 1445711940 5350 5350 5350 5350 443
574 20241118 105200 1443341890 5350 5310 5350 5310 34
575 20241118 105100 1443160030 5300 5390 5390 5300 2088
576 20241118 105000 1431954770 5400 5350 5400 5350 9165
577 20241118 104900 1382702230 5350 5320 5350 5300 4926
578 20241118 104800 1356459720 5320 5290 5320 5290 8071
579 20241118 104700 1313698120 5290 5270 5290 5270 8132
580 20241118 104600 1270757280 5280 5280 5280 5280 7
581 20241118 104500 1270720320 5280 5270 5280 5270 2
582 20241118 104400 1270709770 5280 5280 5280 5280 923
583 20241118 104300 1265836330 5280 5270 5280 5260 162
584 20241118 104200 1264982590 5280 5280 5280 5280 201
585 20241118 104100 1263921310 5280 5270 5280 5270 301
586 20241118 104000 1262335030 5270 5270 5270 5270 110
587 20241118 103900 1261755330 5280 5270 5280 5270 593
588 20241118 103800 1258630200 5220 5230 5230 5220 184
589 20241118 103700 1257669000 5290 5230 5290 5230 206
590 20241118 103600 1256591560 5290 5240 5290 5240 225
591 20241118 103500 1255409670 5250 5250 5250 5250 300
592 20241118 103400 1253834670 5250 5260 5260 5250 880
593 20241118 103300 1249214610 5290 5290 5290 5290 0
594 20241118 103200 1249214610 5290 5290 5290 5290 0
595 20241118 103100 1249214610 5290 5170 5290 5170 9486
596 20241118 103000 1199523970 5230 5200 5230 5180 767
597 20241118 102900 1195542720 5240 5240 5240 5240 16
598 20241118 102800 1195458880 5240 5240 5240 5240 838
599 20241118 102700 1191067760 5240 5240 5240 5240 102
600 20241118 102600 1190533280 5240 5240 5240 5240 300
601 20241118 102500 1188961280 5240 5240 5240 5240 201
602 20241118 102400 1187908040 5240 5230 5240 5230 3000
603 20241118 102300 1172193700 5230 5190 5230 5190 39
604 20241118 102200 1171991250 5230 5230 5230 5230 1232
605 20241118 102100 1165547890 5230 5220 5230 5220 1916
606 20241118 102000 1155546360 5220 5220 5220 5220 38
607 20241118 101900 1155348000 5220 5210 5220 5210 1031
608 20241118 101800 1149976180 5210 5210 5210 5170 360
609 20241118 101700 1148103310 5220 5210 5220 5210 1384
610 20241118 101600 1140892660 5210 5190 5210 5160 3747
611 20241118 101500 1121408630 5190 5160 5190 5160 5848
612 20241118 101400 1091127590 5160 5160 5160 5160 1
613 20241118 101300 1091122430 5160 5160 5160 5160 196
614 20241118 101200 1090111070 5160 5160 5160 5160 0
615 20241118 101100 1090111070 5160 5160 5160 5160 86
616 20241118 101000 1089667310 5160 5160 5160 5160 198
617 20241118 100900 1088645630 5160 5170 5170 5140 58
618 20241118 100800 1088346340 5160 5130 5160 5130 2031
619 20241118 100700 1077891180 5120 5120 5130 5110 214
620 20241118 100600 1076794520 5140 5140 5140 5110 42
621 20241118 100500 1076579350 5120 5140 5140 5120 301
622 20241118 100400 1075034210 5130 5140 5140 5130 33
623 20241118 100300 1074864600 5140 5140 5140 5140 0
624 20241118 100200 1074864600 5140 5140 5140 5120 170
625 20241118 100100 1073993540 5140 5140 5140 5120 100
626 20241118 100000 1073480760 5140 5140 5140 5140 87
627 20241118 095900 1073033580 5170 5180 5180 5140 518
628 20241118 095800 1070369820 5180 5150 5180 5150 2
629 20241118 095700 1070359490 5180 5150 5180 5150 290
630 20241118 095600 1068865920 5180 5180 5180 5180 8
631 20241118 095500 1068824480 5180 5150 5180 5150 203
632 20241118 095400 1067779000 5180 5150 5180 5150 612
633 20241118 095300 1064624220 5150 5150 5150 5150 50
634 20241118 095200 1064366720 5150 5180 5180 5150 1075
635 20241118 095100 1058799840 5180 5160 5180 5150 3942
636 20241118 095000 1038429760 5150 5140 5150 5140 444
637 20241118 094900 1036145540 5110 5100 5140 5100 954
638 20241118 094800 1031267650 5140 5110 5150 5090 1363
639 20241118 094700 1024302830 5110 5130 5130 5080 1319
640 20241118 094600 1017586910 5130 5130 5130 5090 2338
641 20241118 094500 1005658510 5150 5170 5170 5090 842
642 20241118 094400 1001360120 5130 5160 5170 5130 573
643 20241118 094300 998414350 5180 5160 5180 5160 681
644 20241118 094200 994894570 5170 5140 5170 5140 36
645 20241118 094100 994709500 5180 5140 5190 5130 787
646 20241118 094000 990666710 5190 5130 5190 5130 1841
647 20241118 093900 981166600 5170 5220 5220 5070 11905
648 20241118 093800 920116220 5220 5230 5240 5220 1506
649 20241118 093700 912249780 5220 5250 5250 5220 695
650 20241118 093600 908616100 5250 5230 5250 5230 7
651 20241118 093500 908579470 5230 5300 5300 5220 2995
652 20241118 093400 892827310 5300 5330 5330 5300 587
653 20241118 093300 889707530 5350 5300 5350 5300 2617
654 20241118 093200 875772450 5290 5250 5290 5250 2058
655 20241118 093100 864913410 5250 5250 5290 5220 1859
656 20241118 093000 855156580 5250 5220 5300 5220 1172
657 20241118 092900 848985680 5270 5240 5280 5210 1174
658 20241118 092800 842821080 5210 5250 5300 5210 9932
659 20241118 092700 790457480 5220 5270 5270 5220 10632
660 20241118 092600 734632460 5270 5330 5330 5270 203
661 20241118 092500 733560280 5340 5370 5370 5340 4142
662 20241118 092400 711428520 5370 5350 5380 5350 3253
663 20241118 092300 693990470 5350 5350 5380 5340 6971
664 20241118 092200 656693740 5340 5290 5350 5290 2959
665 20241118 092100 640944670 5250 5310 5310 5220 3845
666 20241118 092000 620707300 5310 5280 5310 5280 169
667 20241118 091900 619814700 5280 5380 5380 5260 7849
668 20241118 091800 577985360 5340 5300 5440 5300 13519
669 20241118 091700 505380000 5370 5280 5370 5230 4376
670 20241118 091600 482077190 5310 5210 5310 5200 7269
671 20241118 091500 443598430 5210 5340 5370 5210 5784
672 20241118 091400 412838680 5340 5190 5390 5130 37345
673 20241118 091300 215333110 5190 5190 5200 5150 2438
674 20241118 091200 202724870 5190 5200 5220 5110 5897
675 20241118 091100 172124190 5190 5080 5200 4970 7640
676 20241118 091000 132820240 5080 4910 5080 4895 7418
677 20241118 090900 95999885 4890 4830 4900 4830 2991
678 20241118 090800 81430345 4850 4860 4860 4795 607
679 20241118 090700 78491495 4860 4790 4860 4780 1560
680 20241118 090600 70941250 4780 4870 4870 4780 577
681 20241118 090500 68174055 4860 4895 4910 4860 761
682 20241118 090400 64453750 4900 4920 4935 4900 3063
683 20241118 090300 49392200 4935 4955 4955 4935 94
684 20241118 090200 48927050 4950 4915 4950 4910 1447
685 20241118 090100 41789715 4910 4860 4920 4860 2805
686 20241118 090000 28020195 4865 4980 4990 4860 5678