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

699
217950/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,203700,53987450,32300,32300,32300,32300,18
20241118,203600,53987450,32300,32300,32300,32300,0
20241118,203500,53987450,32300,32300,32300,32300,0
20241118,203400,53987450,32300,32300,32300,32300,0
20241118,203300,53987450,32300,32300,32300,32300,0
20241118,203200,53987450,32300,32300,32300,32300,0
20241118,203100,53987450,32300,32300,32300,32300,0
20241118,203000,53987450,32300,32300,32300,32300,0
20241118,202900,53987450,32300,32300,32300,32300,0
20241118,202800,53987450,32300,32300,32300,32300,0
20241118,202700,53987450,32300,32300,32300,32300,0
20241118,202600,53987450,32300,32300,32300,32300,0
20241118,202500,53987450,32300,32300,32300,32300,0
20241118,202400,53987450,32300,32300,32300,32300,0
20241118,202300,53987450,32300,32300,32300,32300,0
20241118,202200,53987450,32300,32300,32300,32300,0
20241118,202100,53987450,32300,32300,32300,32300,0
20241118,202000,53987450,32300,32300,32300,32300,0
20241118,201900,53987450,32300,32300,32300,32300,0
20241118,201800,53987450,32300,32300,32300,32300,0
20241118,201700,53987450,32300,32300,32300,32300,0
20241118,201600,53987450,32300,32300,32300,32300,0
20241118,201500,53987450,32300,32300,32300,32300,0
20241118,201400,53987450,32300,32300,32300,32300,0
20241118,201300,53987450,32300,32300,32300,32300,0
20241118,201200,53987450,32300,32300,32300,32300,0
20241118,201100,53987450,32300,32300,32300,32300,0
20241118,201000,53987450,32300,32300,32300,32300,0
20241118,200900,53987450,32300,32300,32300,32300,0
20241118,200800,53987450,32300,32300,32300,32300,0
20241118,200700,53987450,32300,32300,32300,32300,18
20241118,200600,53987450,32300,32300,32300,32300,0
20241118,200500,53987450,32300,32300,32300,32300,0
20241118,200400,53987450,32300,32300,32300,32300,0
20241118,200300,53987450,32300,32300,32300,32300,0
20241118,200200,53987450,32300,32300,32300,32300,0
20241118,200100,53987450,32300,32300,32300,32300,0
20241118,200000,53987450,32300,32300,32300,32300,0
20241118,195900,53987450,32300,32300,32300,32300,0
20241118,195800,53987450,32300,32300,32300,32300,0
20241118,195700,53987450,32300,32300,32300,32300,0
20241118,195600,53987450,32300,32300,32300,32300,0
20241118,195500,53987450,32300,32300,32300,32300,0
20241118,195400,53987450,32300,32300,32300,32300,0
20241118,195300,53987450,32300,32300,32300,32300,0
20241118,195200,53987450,32300,32300,32300,32300,0
20241118,195100,53987450,32300,32300,32300,32300,0
20241118,195000,53987450,32300,32300,32300,32300,0
20241118,194900,53987450,32300,32300,32300,32300,0
20241118,194800,53987450,32300,32300,32300,32300,0
20241118,194700,53987450,32300,32300,32300,32300,0
20241118,194600,53987450,32300,32300,32300,32300,0
20241118,194500,53987450,32300,32300,32300,32300,0
20241118,194400,53987450,32300,32300,32300,32300,0
20241118,194300,53987450,32300,32300,32300,32300,0
20241118,194200,53987450,32300,32300,32300,32300,0
20241118,194100,53987450,32300,32300,32300,32300,0
20241118,194000,53987450,32300,32300,32300,32300,0
20241118,193900,53987450,32300,32300,32300,32300,0
20241118,193800,53987450,32300,32300,32300,32300,0
20241118,193700,53987450,32300,32300,32300,32300,18
20241118,193600,53987450,32300,32300,32300,32300,0
20241118,193500,53987450,32300,32300,32300,32300,0
20241118,193400,53987450,32300,32300,32300,32300,0
20241118,193300,53987450,32300,32300,32300,32300,0
20241118,193200,53987450,32300,32300,32300,32300,0
20241118,193100,53987450,32300,32300,32300,32300,0
20241118,193000,53987450,32300,32300,32300,32300,0
20241118,192900,53987450,32300,32300,32300,32300,0
20241118,192800,53987450,32300,32300,32300,32300,0
20241118,192700,53987450,32300,32300,32300,32300,0
20241118,192600,53987450,32300,32300,32300,32300,0
20241118,192500,53987450,32300,32300,32300,32300,0
20241118,192400,53987450,32300,32300,32300,32300,0
20241118,192300,53987450,32300,32300,32300,32300,0
20241118,192200,53987450,32300,32300,32300,32300,0
20241118,192100,53987450,32300,32300,32300,32300,0
20241118,192000,53987450,32300,32300,32300,32300,0
20241118,191900,53987450,32300,32300,32300,32300,0
20241118,191800,53987450,32300,32300,32300,32300,0
20241118,191700,53987450,32300,32300,32300,32300,0
20241118,191600,53987450,32300,32300,32300,32300,0
20241118,191500,53987450,32300,32300,32300,32300,0
20241118,191400,53987450,32300,32300,32300,32300,0
20241118,191300,53987450,32300,32300,32300,32300,0
20241118,191200,53987450,32300,32300,32300,32300,0
20241118,191100,53987450,32300,32300,32300,32300,0
20241118,191000,53987450,32300,32300,32300,32300,0
20241118,190900,53987450,32300,32300,32300,32300,0
20241118,190800,53987450,32300,32300,32300,32300,0
20241118,190700,53987450,32300,32300,32300,32300,18
20241118,190600,53987450,32300,32300,32300,32300,0
20241118,190500,53987450,32300,32300,32300,32300,0
20241118,190400,53987450,32300,32300,32300,32300,0
20241118,190300,53987450,32300,32300,32300,32300,0
20241118,190200,53987450,32300,32300,32300,32300,0
20241118,190100,53987450,32300,32300,32300,32300,0
20241118,190000,53987450,32300,32300,32300,32300,0
20241118,185900,53987450,32300,32300,32300,32300,0
20241118,185800,53987450,32300,32300,32300,32300,0
20241118,185700,53987450,32300,32300,32300,32300,0
20241118,185600,53987450,32300,32300,32300,32300,0
20241118,185500,53987450,32300,32300,32300,32300,0
20241118,185400,53987450,32300,32300,32300,32300,0
20241118,185300,53987450,32300,32300,32300,32300,0
20241118,185200,53987450,32300,32300,32300,32300,0
20241118,185100,53987450,32300,32300,32300,32300,0
20241118,185000,53987450,32300,32300,32300,32300,0
20241118,184900,53987450,32300,32300,32300,32300,0
20241118,184800,53987450,32300,32300,32300,32300,0
20241118,184700,53987450,32300,32300,32300,32300,0
20241118,184600,53987450,32300,32300,32300,32300,0
20241118,184500,53987450,32300,32300,32300,32300,0
20241118,184400,53987450,32300,32300,32300,32300,0
20241118,184300,53987450,32300,32300,32300,32300,0
20241118,184200,53987450,32300,32300,32300,32300,0
20241118,184100,53987450,32300,32300,32300,32300,0
20241118,184000,53987450,32300,32300,32300,32300,0
20241118,183900,53987450,32300,32300,32300,32300,0
20241118,183800,53987450,32300,32300,32300,32300,0
20241118,183700,53987450,32300,32300,32300,32300,18
20241118,183600,53987450,32300,32300,32300,32300,0
20241118,183500,53987450,32300,32300,32300,32300,0
20241118,183400,53987450,32300,32300,32300,32300,0
20241118,183300,53987450,32300,32300,32300,32300,0
20241118,183200,53987450,32300,32300,32300,32300,0
20241118,183100,53987450,32300,32300,32300,32300,0
20241118,183000,53987450,32300,32300,32300,32300,0
20241118,182900,53987450,32300,32300,32300,32300,0
20241118,182800,53987450,32300,32300,32300,32300,0
20241118,182700,53987450,32300,32300,32300,32300,0
20241118,182600,53987450,32300,32300,32300,32300,0
20241118,182500,53987450,32300,32300,32300,32300,0
20241118,182400,53987450,32300,32300,32300,32300,0
20241118,182300,53987450,32300,32300,32300,32300,0
20241118,182200,53987450,32300,32300,32300,32300,0
20241118,182100,53987450,32300,32300,32300,32300,0
20241118,182000,53987450,32300,32300,32300,32300,0
20241118,181900,53987450,32300,32300,32300,32300,0
20241118,181800,53987450,32300,32300,32300,32300,0
20241118,181700,53987450,32300,32300,32300,32300,0
20241118,181600,53987450,32300,32300,32300,32300,0
20241118,181500,53987450,32300,32300,32300,32300,0
20241118,181400,53987450,32300,32300,32300,32300,0
20241118,181300,53987450,32300,32300,32300,32300,0
20241118,181200,53987450,32300,32300,32300,32300,0
20241118,181100,53987450,32300,32300,32300,32300,0
20241118,181000,53987450,32300,32300,32300,32300,0
20241118,180900,53987450,32300,32300,32300,32300,0
20241118,180800,53987450,32300,32300,32300,32300,0
20241118,180700,53987450,32300,32300,32300,32300,18
20241118,180600,53987450,32300,32300,32300,32300,0
20241118,180500,53987450,32300,32300,32300,32300,0
20241118,180400,53987450,32300,32300,32300,32300,0
20241118,180300,53987450,32300,32300,32300,32300,0
20241118,180200,53987450,32300,32300,32300,32300,0
20241118,180100,53987450,32300,32300,32300,32300,0
20241118,180000,53987450,32300,32300,32300,32300,0
20241118,175900,53987450,32300,32300,32300,32300,0
20241118,175800,53987450,32300,32300,32300,32300,0
20241118,175700,53987450,32300,32300,32300,32300,0
20241118,175600,53987450,32300,32300,32300,32300,0
20241118,175500,53987450,32300,32300,32300,32300,0
20241118,175400,53987450,32300,32300,32300,32300,0
20241118,175300,53987450,32300,32300,32300,32300,0
20241118,175200,53987450,32300,32300,32300,32300,0
20241118,175100,53987450,32300,32300,32300,32300,0
20241118,175000,53987450,32300,32300,32300,32300,0
20241118,174900,53987450,32300,32300,32300,32300,0
20241118,174800,53987450,32300,32300,32300,32300,0
20241118,174700,53987450,32300,32300,32300,32300,0
20241118,174600,53987450,32300,32300,32300,32300,0
20241118,174500,53987450,32300,32300,32300,32300,0
20241118,174400,53987450,32300,32300,32300,32300,0
20241118,174300,53987450,32300,32300,32300,32300,0
20241118,174200,53987450,32300,32300,32300,32300,0
20241118,174100,53987450,32300,32300,32300,32300,0
20241118,174000,53987450,32300,32300,32300,32300,0
20241118,173900,53987450,32300,32300,32300,32300,0
20241118,173800,53987450,32300,32300,32300,32300,0
20241118,173700,53987450,32300,32300,32300,32300,18
20241118,173600,53987450,32300,32300,32300,32300,0
20241118,173500,53987450,32300,32300,32300,32300,0
20241118,173400,53987450,32300,32300,32300,32300,0
20241118,173300,53987450,32300,32300,32300,32300,0
20241118,173200,53987450,32300,32300,32300,32300,0
20241118,173100,53987450,32300,32300,32300,32300,0
20241118,173000,53987450,32300,32300,32300,32300,0
20241118,172900,53987450,32300,32300,32300,32300,0
20241118,172800,53987450,32300,32300,32300,32300,0
20241118,172700,53987450,32300,32300,32300,32300,0
20241118,172600,53987450,32300,32300,32300,32300,0
20241118,172500,53987450,32300,32300,32300,32300,0
20241118,172400,53987450,32300,32300,32300,32300,0
20241118,172300,53987450,32300,32300,32300,32300,0
20241118,172200,53987450,32300,32300,32300,32300,0
20241118,172100,53987450,32300,32300,32300,32300,0
20241118,172000,53987450,32300,32300,32300,32300,0
20241118,171900,53987450,32300,32300,32300,32300,0
20241118,171800,53987450,32300,32300,32300,32300,0
20241118,171700,53987450,32300,32300,32300,32300,0
20241118,171600,53987450,32300,32300,32300,32300,0
20241118,171500,53987450,32300,32300,32300,32300,0
20241118,171400,53987450,32300,32300,32300,32300,0
20241118,171300,53987450,32300,32300,32300,32300,0
20241118,171200,53987450,32300,32300,32300,32300,0
20241118,171100,53987450,32300,32300,32300,32300,0
20241118,171000,53987450,32300,32300,32300,32300,0
20241118,170900,53987450,32300,32300,32300,32300,0
20241118,170800,53987450,32300,32300,32300,32300,0
20241118,170700,53987450,32300,32300,32300,32300,18
20241118,170600,53987450,32300,32300,32300,32300,0
20241118,170500,53987450,32300,32300,32300,32300,0
20241118,170400,53987450,32300,32300,32300,32300,0
20241118,170300,53987450,32300,32300,32300,32300,0
20241118,170200,53987450,32300,32300,32300,32300,0
20241118,170100,53987450,32300,32300,32300,32300,0
20241118,170000,53987450,32300,32300,32300,32300,0
20241118,165900,53987450,32300,32300,32300,32300,0
20241118,165800,53987450,32300,32300,32300,32300,0
20241118,165700,53987450,32300,32300,32300,32300,0
20241118,165600,53987450,32300,32300,32300,32300,0
20241118,165500,53987450,32300,32300,32300,32300,0
20241118,165400,53987450,32300,32300,32300,32300,0
20241118,165300,53987450,32300,32300,32300,32300,0
20241118,165200,53987450,32300,32300,32300,32300,0
20241118,165100,53987450,32300,32300,32300,32300,0
20241118,165000,53987450,32300,32300,32300,32300,0
20241118,164900,53987450,32300,32300,32300,32300,0
20241118,164800,53987450,32300,32300,32300,32300,0
20241118,164700,53987450,32300,32300,32300,32300,0
20241118,164600,53987450,32300,32300,32300,32300,0
20241118,164500,53987450,32300,32300,32300,32300,0
20241118,164400,53987450,32300,32300,32300,32300,0
20241118,164300,53987450,32300,32300,32300,32300,0
20241118,164200,53987450,32300,32300,32300,32300,0
20241118,164100,53987450,32300,32300,32300,32300,0
20241118,164000,53987450,32300,32300,32300,32300,0
20241118,163900,53987450,32300,32300,32300,32300,0
20241118,163800,53987450,32300,32300,32300,32300,0
20241118,163700,53987450,32300,32300,32300,32300,18
20241118,163600,53987450,32300,32300,32300,32300,0
20241118,163500,53987450,32300,32300,32300,32300,0
20241118,163400,53987450,32300,32300,32300,32300,0
20241118,163300,53987450,32300,32300,32300,32300,0
20241118,163200,53987450,32300,32300,32300,32300,0
20241118,163100,53987450,32300,32300,32300,32300,0
20241118,163000,53987450,32300,32300,32300,32300,0
20241118,162900,53987450,32300,32300,32300,32300,0
20241118,162800,53987450,32300,32300,32300,32300,0
20241118,162700,53987450,32300,32300,32300,32300,0
20241118,162600,53987450,32300,32300,32300,32300,0
20241118,162500,53987450,32300,32300,32300,32300,0
20241118,162400,53987450,32300,32300,32300,32300,0
20241118,162300,53987450,32300,32300,32300,32300,0
20241118,162200,53987450,32300,32300,32300,32300,0
20241118,162100,53987450,32300,32300,32300,32300,0
20241118,162000,53987450,32300,32300,32300,32300,0
20241118,161900,53987450,32300,32300,32300,32300,0
20241118,161800,53987450,32300,32300,32300,32300,0
20241118,161700,53987450,32300,32300,32300,32300,0
20241118,161600,53987450,32300,32300,32300,32300,0
20241118,161500,53987450,32300,32300,32300,32300,0
20241118,161400,53987450,32300,32300,32300,32300,0
20241118,161300,53987450,32300,32300,32300,32300,0
20241118,161200,53987450,32300,32300,32300,32300,0
20241118,161100,53987450,32300,32300,32300,32300,0
20241118,161000,53987450,32300,32300,32300,32300,0
20241118,160900,53987450,32300,32300,32300,32300,0
20241118,160800,53987450,32300,32300,32300,32300,0
20241118,160700,53987450,32300,32300,32300,32300,18
20241118,160600,53987450,32300,32300,32300,32300,0
20241118,160500,53987450,32300,32300,32300,32300,0
20241118,160400,53987450,32300,32300,32300,32300,0
20241118,160300,53987450,32300,32300,32300,32300,0
20241118,160200,53987450,32300,32300,32300,32300,0
20241118,160100,53987450,32300,32300,32300,32300,0
20241118,160000,53987450,32300,32300,32300,32300,0
20241118,155900,53987450,32300,32300,32300,32300,0
20241118,155800,53987450,32300,32300,32300,32300,0
20241118,155700,53987450,32300,32300,32300,32300,0
20241118,155600,53987450,32300,32300,32300,32300,0
20241118,155500,53987450,32300,32300,32300,32300,0
20241118,155400,53987450,32300,32300,32300,32300,0
20241118,155300,53987450,32300,32300,32300,32300,0
20241118,155200,53987450,32300,32300,32300,32300,0
20241118,155100,53987450,32300,32300,32300,32300,0
20241118,155000,53987450,32300,32300,32300,32300,0
20241118,154900,53987450,32300,32300,32300,32300,0
20241118,154800,53987450,32300,32300,32300,32300,0
20241118,154700,53987450,32300,32300,32300,32300,0
20241118,154600,53987450,32300,32300,32300,32300,0
20241118,154500,53987450,32300,32300,32300,32300,0
20241118,154400,53987450,32300,32300,32300,32300,0
20241118,154300,53987450,32300,32300,32300,32300,0
20241118,154200,53987450,32300,32300,32300,32300,0
20241118,154100,53987450,32300,32300,32300,32300,0
20241118,154000,53987450,32300,32300,32300,32300,0
20241118,153900,53987450,32300,32300,32300,32300,0
20241118,153800,53987450,32300,32300,32300,32300,0
20241118,153700,53987450,32300,32300,32300,32300,18
20241118,153600,53987450,32300,32300,32300,32300,0
20241118,153500,53987450,32300,32300,32300,32300,0
20241118,153400,53987450,32300,32300,32300,32300,0
20241118,153300,53987450,32300,32300,32300,32300,0
20241118,153200,53987450,32300,32300,32300,32300,0
20241118,153100,53987450,32300,32300,32300,32300,0
20241118,153000,53987450,32300,32300,32300,32300,18
20241118,152900,53406050,32400,32400,32400,32400,0
20241118,152800,53406050,32400,32400,32400,32400,0
20241118,152700,53406050,32400,32400,32400,32400,0
20241118,152600,53406050,32400,32400,32400,32400,0
20241118,152500,53406050,32400,32400,32400,32400,0
20241118,152400,53406050,32400,32400,32400,32400,0
20241118,152300,53406050,32400,32400,32400,32400,0
20241118,152200,53406050,32400,32400,32400,32400,0
20241118,152100,53406050,32400,32400,32400,32400,0
20241118,152000,53406050,32400,32400,32400,32400,0
20241118,151900,53406050,32400,32400,32400,32400,0
20241118,151800,53406050,32400,32400,32400,32400,0
20241118,151700,53406050,32400,32400,32400,32400,0
20241118,151600,53406050,32400,32400,32400,32400,0
20241118,151500,53406050,32400,32450,32450,32400,150
20241118,151400,48546000,33400,33400,33400,33400,0
20241118,151300,48546000,33400,33400,33400,33400,0
20241118,151200,48546000,33400,33400,33400,33400,0
20241118,151100,48546000,33400,33400,33400,33400,0
20241118,151000,48546000,33400,33400,33400,33400,0
20241118,150900,48546000,33400,33400,33400,33400,0
20241118,150800,48546000,33400,33400,33400,33400,0
20241118,150700,48546000,33400,33400,33400,33400,0
20241118,150600,48546000,33400,33400,33400,33400,0
20241118,150500,48546000,33400,33400,33400,33400,0
20241118,150400,48546000,33400,33400,33400,33400,0
20241118,150300,48546000,33400,33400,33400,33400,0
20241118,150200,48546000,33400,33400,33400,33400,1
20241118,150100,48512600,32450,32450,32450,32450,0
20241118,150000,48512600,32450,32450,32450,32450,0
20241118,145900,48512600,32450,32450,32450,32450,0
20241118,145800,48512600,32450,32450,32450,32450,0
20241118,145700,48512600,32450,32450,32450,32450,2
20241118,145600,48447700,33400,33400,33400,33400,0
20241118,145500,48447700,33400,33400,33400,33400,0
20241118,145400,48447700,33400,33400,33400,33400,0
20241118,145300,48447700,33400,33400,33400,33400,0
20241118,145200,48447700,33400,33400,33400,33400,0
20241118,145100,48447700,33400,33400,33400,33400,0
20241118,145000,48447700,33400,33400,33400,33400,0
20241118,144900,48447700,33400,33400,33400,33400,0
20241118,144800,48447700,33400,33400,33400,33400,0
20241118,144700,48447700,33400,33400,33400,33400,0
20241118,144600,48447700,33400,33400,33400,33400,0
20241118,144500,48447700,33400,33400,33400,33400,0
20241118,144400,48447700,33400,33400,33400,33400,0
20241118,144300,48447700,33400,33400,33400,33400,0
20241118,144200,48447700,33400,33400,33400,33400,0
20241118,144100,48447700,33400,33400,33400,33400,0
20241118,144000,48447700,33400,33400,33400,33400,0
20241118,143900,48447700,33400,33400,33400,33400,0
20241118,143800,48447700,33400,33400,33400,33400,0
20241118,143700,48447700,33400,33400,33400,33400,0
20241118,143600,48447700,33400,33400,33400,33400,0
20241118,143500,48447700,33400,33400,33400,33400,0
20241118,143400,48447700,33400,33400,33400,33400,0
20241118,143300,48447700,33400,33400,33400,33400,0
20241118,143200,48447700,33400,33400,33400,33400,0
20241118,143100,48447700,33400,33400,33400,33400,0
20241118,143000,48447700,33400,33400,33400,33400,0
20241118,142900,48447700,33400,33400,33400,33400,0
20241118,142800,48447700,33400,33400,33400,33400,0
20241118,142700,48447700,33400,33400,33400,33400,0
20241118,142600,48447700,33400,33400,33400,33400,0
20241118,142500,48447700,33400,33400,33400,33400,2
20241118,142400,48380900,33400,33400,33400,33400,0
20241118,142300,48380900,33400,33400,33400,33400,0
20241118,142200,48380900,33400,33400,33400,33400,0
20241118,142100,48380900,33400,33400,33400,33400,0
20241118,142000,48380900,33400,33400,33400,33400,1
20241118,141900,48347500,32500,32500,32500,32500,174
20241118,141800,42692500,32500,32550,32550,32500,26
20241118,141700,41847350,32550,32550,32550,32550,0
20241118,141600,41847350,32550,32550,32550,32550,300
20241118,141500,32082350,33400,33400,33400,33400,0
20241118,141400,32082350,33400,33400,33400,33400,0
20241118,141300,32082350,33400,33400,33400,33400,0
20241118,141200,32082350,33400,33400,33400,33400,0
20241118,141100,32082350,33400,33400,33400,33400,0
20241118,141000,32082350,33400,33400,33400,33400,0
20241118,140900,32082350,33400,33400,33400,33400,0
20241118,140800,32082350,33400,33400,33400,33400,0
20241118,140700,32082350,33400,33400,33400,33400,0
20241118,140600,32082350,33400,33400,33400,33400,0
20241118,140500,32082350,33400,33400,33400,33400,0
20241118,140400,32082350,33400,33400,33400,33400,0
20241118,140300,32082350,33400,33400,33400,33400,0
20241118,140200,32082350,33400,33400,33400,33400,0
20241118,140100,32082350,33400,33400,33400,33400,0
20241118,140000,32082350,33400,33400,33400,33400,0
20241118,135900,32082350,33400,33400,33400,33400,0
20241118,135800,32082350,33400,33400,33400,33400,0
20241118,135700,32082350,33400,33400,33400,33400,0
20241118,135600,32082350,33400,33400,33400,33400,0
20241118,135500,32082350,33400,33400,33400,33400,0
20241118,135400,32082350,33400,33400,33400,33400,0
20241118,135300,32082350,33400,33400,33400,33400,0
20241118,135200,32082350,33400,33400,33400,33400,0
20241118,135100,32082350,33400,33400,33400,33400,0
20241118,135000,32082350,33400,33400,33400,33400,0
20241118,134900,32082350,33400,33400,33400,33400,0
20241118,134800,32082350,33400,33400,33400,33400,0
20241118,134700,32082350,33400,33400,33400,33400,0
20241118,134600,32082350,33400,33400,33400,33400,0
20241118,134500,32082350,33400,33400,33400,33400,0
20241118,134400,32082350,33400,33400,33400,33400,0
20241118,134300,32082350,33400,33400,33400,33400,0
20241118,134200,32082350,33400,33400,33400,33400,0
20241118,134100,32082350,33400,33400,33400,33400,0
20241118,134000,32082350,33400,33400,33400,33400,0
20241118,133900,32082350,33400,33400,33400,33400,0
20241118,133800,32082350,33400,33400,33400,33400,0
20241118,133700,32082350,33400,33400,33400,33400,0
20241118,133600,32082350,33400,33400,33400,33400,0
20241118,133500,32082350,33400,33400,33400,33400,0
20241118,133400,32082350,33400,33400,33400,33400,0
20241118,133300,32082350,33400,33400,33400,33400,0
20241118,133200,32082350,33400,33400,33400,33400,0
20241118,133100,32082350,33400,33400,33400,33400,0
20241118,133000,32082350,33400,33400,33400,33400,0
20241118,132900,32082350,33400,33400,33400,33400,0
20241118,132800,32082350,33400,33400,33400,33400,0
20241118,132700,32082350,33400,33400,33400,33400,0
20241118,132600,32082350,33400,33400,33400,33400,0
20241118,132500,32082350,33400,33400,33400,33400,0
20241118,132400,32082350,33400,33400,33400,33400,0
20241118,132300,32082350,33400,33400,33400,33400,0
20241118,132200,32082350,33400,33400,33400,33400,0
20241118,132100,32082350,33400,33400,33400,33400,0
20241118,132000,32082350,33400,33400,33400,33400,0
20241118,131900,32082350,33400,33400,33400,33400,0
20241118,131800,32082350,33400,33400,33400,33400,0
20241118,131700,32082350,33400,33400,33400,33400,0
20241118,131600,32082350,33400,33400,33400,33400,0
20241118,131500,32082350,33400,33400,33400,33400,0
20241118,131400,32082350,33400,33400,33400,33400,0
20241118,131300,32082350,33400,33400,33400,33400,0
20241118,131200,32082350,33400,33400,33400,33400,0
20241118,131100,32082350,33400,33400,33400,33400,0
20241118,131000,32082350,33400,33400,33400,33400,0
20241118,130900,32082350,33400,33400,33400,33400,0
20241118,130800,32082350,33400,33400,33400,33400,0
20241118,130700,32082350,33400,33400,33400,33400,0
20241118,130600,32082350,33400,33400,33400,33400,0
20241118,130500,32082350,33400,33400,33400,33400,0
20241118,130400,32082350,33400,33400,33400,33400,0
20241118,130300,32082350,33400,33400,33400,33400,0
20241118,130200,32082350,33400,33400,33400,33400,0
20241118,130100,32082350,33400,33400,33400,33400,0
20241118,130000,32082350,33400,33400,33400,33400,0
20241118,125900,32082350,33400,33400,33400,33400,0
20241118,125800,32082350,33400,33400,33400,33400,0
20241118,125700,32082350,33400,33400,33400,33400,0
20241118,125600,32082350,33400,33400,33400,33400,0
20241118,125500,32082350,33400,33400,33400,33400,0
20241118,125400,32082350,33400,33400,33400,33400,0
20241118,125300,32082350,33400,33400,33400,33400,0
20241118,125200,32082350,33400,33400,33400,33400,0
20241118,125100,32082350,33400,33400,33400,33400,0
20241118,125000,32082350,33400,33400,33400,33400,0
20241118,124900,32082350,33400,33400,33400,33400,0
20241118,124800,32082350,33400,33400,33400,33400,0
20241118,124700,32082350,33400,33400,33400,33400,0
20241118,124600,32082350,33400,33400,33400,33400,0
20241118,124500,32082350,33400,33400,33400,33400,0
20241118,124400,32082350,33400,33400,33400,33400,0
20241118,124300,32082350,33400,33400,33400,33400,0
20241118,124200,32082350,33400,33400,33400,33400,0
20241118,124100,32082350,33400,33400,33400,33400,0
20241118,124000,32082350,33400,33350,33400,33350,652
20241118,123900,10305650,33450,33450,33450,33450,0
20241118,123800,10305650,33450,33450,33450,33450,0
20241118,123700,10305650,33450,33450,33450,33450,0
20241118,123600,10305650,33450,33450,33450,33450,0
20241118,123500,10305650,33450,33450,33450,33450,0
20241118,123400,10305650,33450,33450,33450,33450,0
20241118,123300,10305650,33450,33450,33450,33450,0
20241118,123200,10305650,33450,33450,33450,33450,0
20241118,123100,10305650,33450,33450,33450,33450,0
20241118,123000,10305650,33450,33450,33450,33450,0
20241118,122900,10305650,33450,33450,33450,33450,0
20241118,122800,10305650,33450,33450,33450,33450,0
20241118,122700,10305650,33450,33450,33450,33450,0
20241118,122600,10305650,33450,33450,33450,33450,0
20241118,122500,10305650,33450,33450,33450,33450,0
20241118,122400,10305650,33450,33450,33450,33450,0
20241118,122300,10305650,33450,33450,33450,33450,0
20241118,122200,10305650,33450,33450,33450,33450,0
20241118,122100,10305650,33450,33450,33450,33450,0
20241118,122000,10305650,33450,33450,33450,33450,0
20241118,121900,10305650,33450,33450,33450,33450,0
20241118,121800,10305650,33450,33450,33450,33450,0
20241118,121700,10305650,33450,33450,33450,33450,0
20241118,121600,10305650,33450,33450,33450,33450,0
20241118,121500,10305650,33450,33450,33450,33450,0
20241118,121400,10305650,33450,33450,33450,33450,0
20241118,121300,10305650,33450,33450,33450,33450,0
20241118,121200,10305650,33450,33450,33450,33450,0
20241118,121100,10305650,33450,33450,33450,33450,0
20241118,121000,10305650,33450,33450,33450,33450,0
20241118,120900,10305650,33450,32600,33450,32550,76
20241118,120800,7829800,33450,33450,33450,33450,0
20241118,120700,7829800,33450,33450,33450,33450,0
20241118,120600,7829800,33450,33450,33450,33450,0
20241118,120500,7829800,33450,33450,33450,33450,0
20241118,120400,7829800,33450,33450,33450,33450,0
20241118,120300,7829800,33450,33450,33450,33450,0
20241118,120200,7829800,33450,33450,33450,33450,0
20241118,120100,7829800,33450,33450,33450,33450,0
20241118,120000,7829800,33450,33450,33450,33450,0
20241118,115900,7829800,33450,33450,33450,33450,0
20241118,115800,7829800,33450,33450,33450,33450,0
20241118,115700,7829800,33450,33450,33450,33450,0
20241118,115600,7829800,33450,33450,33450,33450,0
20241118,115500,7829800,33450,33450,33450,33450,0
20241118,115400,7829800,33450,33450,33450,33450,0
20241118,115300,7829800,33450,33450,33450,33450,0
20241118,115200,7829800,33450,33450,33450,33450,0
20241118,115100,7829800,33450,33450,33450,33450,0
20241118,115000,7829800,33450,33450,33450,33450,0
20241118,114900,7829800,33450,33450,33450,33450,0
20241118,114800,7829800,33450,33450,33450,33450,0
20241118,114700,7829800,33450,33450,33450,33450,0
20241118,114600,7829800,33450,33450,33450,33450,0
20241118,114500,7829800,33450,33450,33450,33450,0
20241118,114400,7829800,33450,33450,33450,33450,0
20241118,114300,7829800,33450,33450,33450,33450,0
20241118,114200,7829800,33450,33450,33450,33450,0
20241118,114100,7829800,33450,33450,33450,33450,0
20241118,114000,7829800,33450,33450,33450,33450,0
20241118,113900,7829800,33450,33450,33450,33450,0
20241118,113800,7829800,33450,33450,33450,33450,0
20241118,113700,7829800,33450,33450,33450,33450,0
20241118,113600,7829800,33450,33450,33450,33450,0
20241118,113500,7829800,33450,33450,33450,33450,0
20241118,113400,7829800,33450,33450,33450,33450,0
20241118,113300,7829800,33450,33450,33450,33450,0
20241118,113200,7829800,33450,33450,33450,33450,0
20241118,113100,7829800,33450,33450,33450,33450,0
20241118,113000,7829800,33450,33450,33450,33450,0
20241118,112900,7829800,33450,33450,33450,33450,0
20241118,112800,7829800,33450,33450,33450,33450,0
20241118,112700,7829800,33450,33450,33450,33450,0
20241118,112600,7829800,33450,33450,33450,33450,0
20241118,112500,7829800,33450,33450,33450,33450,0
20241118,112400,7829800,33450,33450,33450,33450,0
20241118,112300,7829800,33450,33450,33450,33450,0
20241118,112200,7829800,33450,33450,33450,33450,0
20241118,112100,7829800,33450,33450,33450,33450,0
20241118,112000,7829800,33450,33450,33450,33450,0
20241118,111900,7829800,33450,33450,33450,33450,0
20241118,111800,7829800,33450,33450,33450,33450,0
20241118,111700,7829800,33450,33450,33450,33450,0
20241118,111600,7829800,33450,33450,33450,33450,0
20241118,111500,7829800,33450,33450,33450,33450,0
20241118,111400,7829800,33450,33450,33450,33450,0
20241118,111300,7829800,33450,33450,33450,33450,0
20241118,111200,7829800,33450,33450,33450,33450,0
20241118,111100,7829800,33450,33450,33450,33450,0
20241118,111000,7829800,33450,33450,33450,33450,0
20241118,110900,7829800,33450,33450,33450,33450,0
20241118,110800,7829800,33450,33450,33450,33450,0
20241118,110700,7829800,33450,33450,33450,33450,0
20241118,110600,7829800,33450,33450,33450,33450,0
20241118,110500,7829800,33450,33450,33450,33450,0
20241118,110400,7829800,33450,33450,33450,33450,0
20241118,110300,7829800,33450,33450,33450,33450,0
20241118,110200,7829800,33450,33450,33450,33450,0
20241118,110100,7829800,33450,33450,33450,33450,0
20241118,110000,7829800,33450,33450,33450,33450,0
20241118,105900,7829800,33450,33450,33450,33450,0
20241118,105800,7829800,33450,33450,33450,33450,0
20241118,105700,7829800,33450,33450,33450,33450,0
20241118,105600,7829800,33450,33450,33450,33450,0
20241118,105500,7829800,33450,33450,33450,33450,0
20241118,105400,7829800,33450,33450,33450,33450,0
20241118,105300,7829800,33450,33450,33450,33450,1
20241118,105200,7796350,33450,33450,33450,33450,0
20241118,105100,7796350,33450,33450,33450,33450,0
20241118,105000,7796350,33450,33450,33450,33450,0
20241118,104900,7796350,33450,33450,33450,33450,0
20241118,104800,7796350,33450,33450,33450,33450,0
20241118,104700,7796350,33450,33450,33450,33450,0
20241118,104600,7796350,33450,33450,33450,33450,0
20241118,104500,7796350,33450,33450,33450,33450,0
20241118,104400,7796350,33450,33450,33450,33450,0
20241118,104300,7796350,33450,33450,33450,33450,0
20241118,104200,7796350,33450,33450,33450,33450,0
20241118,104100,7796350,33450,33450,33450,33450,0
20241118,104000,7796350,33450,33450,33450,33450,0
20241118,103900,7796350,33450,33450,33450,33450,0
20241118,103800,7796350,33450,33450,33450,33450,0
20241118,103700,7796350,33450,33450,33450,33450,0
20241118,103600,7796350,33450,33450,33450,33450,0
20241118,103500,7796350,33450,33450,33450,33450,0
20241118,103400,7796350,33450,33450,33450,33450,0
20241118,103300,7796350,33450,33450,33450,33450,0
20241118,103200,7796350,33450,33450,33450,33450,0
20241118,103100,7796350,33450,33450,33450,33450,0
20241118,103000,7796350,33450,33450,33450,33450,0
20241118,102900,7796350,33450,33450,33450,33450,0
20241118,102800,7796350,33450,33450,33450,33450,0
20241118,102700,7796350,33450,33450,33450,33450,0
20241118,102600,7796350,33450,33450,33450,33450,0
20241118,102500,7796350,33450,33450,33450,33450,0
20241118,102400,7796350,33450,33450,33450,33450,0
20241118,102300,7796350,33450,33450,33450,33450,0
20241118,102200,7796350,33450,33450,33450,33450,0
20241118,102100,7796350,33450,33450,33450,33450,0
20241118,102000,7796350,33450,33450,33450,33450,0
20241118,101900,7796350,33450,33450,33450,33450,1
20241118,101800,7762900,32600,32600,32600,32600,0
20241118,101700,7762900,32600,32600,32600,32600,0
20241118,101600,7762900,32600,32600,32600,32600,0
20241118,101500,7762900,32600,32600,32600,32600,0
20241118,101400,7762900,32600,32600,32600,32600,0
20241118,101300,7762900,32600,32600,32600,32600,0
20241118,101200,7762900,32600,32600,32600,32600,0
20241118,101100,7762900,32600,32600,32600,32600,0
20241118,101000,7762900,32600,32600,32600,32600,0
20241118,100900,7762900,32600,32600,32600,32600,0
20241118,100800,7762900,32600,32600,32600,32600,0
20241118,100700,7762900,32600,32600,32600,32600,0
20241118,100600,7762900,32600,32600,32600,32600,0
20241118,100500,7762900,32600,32600,32600,32600,0
20241118,100400,7762900,32600,32600,32600,32600,0
20241118,100300,7762900,32600,32600,32600,32600,0
20241118,100200,7762900,32600,32600,32600,32600,22
20241118,100100,7045700,32600,32600,32600,32600,1
20241118,100000,7013100,32600,32600,32600,32600,0
20241118,095900,7013100,32600,32600,32600,32600,0
20241118,095800,7013100,32600,32600,32600,32600,0
20241118,095700,7013100,32600,32700,32700,32600,88
20241118,095600,4141000,32700,32700,32700,32700,0
20241118,095500,4141000,32700,32700,32700,32700,0
20241118,095400,4141000,32700,32700,32700,32700,0
20241118,095300,4141000,32700,32700,32700,32700,0
20241118,095200,4141000,32700,32700,32700,32700,0
20241118,095100,4141000,32700,32700,32700,32700,0
20241118,095000,4141000,32700,32700,32700,32700,0
20241118,094900,4141000,32700,32700,32700,32700,0
20241118,094800,4141000,32700,32700,32700,32700,0
20241118,094700,4141000,32700,32700,32700,32700,0
20241118,094600,4141000,32700,32700,32700,32700,0
20241118,094500,4141000,32700,32700,32700,32700,0
20241118,094400,4141000,32700,32700,32700,32700,0
20241118,094300,4141000,32700,32700,32700,32700,0
20241118,094200,4141000,32700,32700,32700,32700,0
20241118,094100,4141000,32700,32700,32700,32700,0
20241118,094000,4141000,32700,32700,32700,32700,0
20241118,093900,4141000,32700,32700,32700,32700,0
20241118,093800,4141000,32700,32700,32700,32700,0
20241118,093700,4141000,32700,32800,32800,32700,17
20241118,093600,3584250,33450,33450,33450,33450,0
20241118,093500,3584250,33450,33450,33450,33450,0
20241118,093400,3584250,33450,33450,33450,33450,0
20241118,093300,3584250,33450,33450,33450,33450,0
20241118,093200,3584250,33450,33450,33450,33450,0
20241118,093100,3584250,33450,33450,33450,33450,0
20241118,093000,3584250,33450,33450,33450,33450,0
20241118,092900,3584250,33450,33450,33450,33450,0
20241118,092800,3584250,33450,32900,33450,32800,50
20241118,092700,1943100,33600,33600,33600,33600,0
20241118,092600,1943100,33600,33600,33600,33600,0
20241118,092500,1943100,33600,33600,33600,33600,0
20241118,092400,1943100,33600,33600,33600,33600,1
20241118,092300,1909500,32900,32900,32900,32900,55
20241118,092200,100000,33600,33600,33600,33600,0
20241118,092100,100000,33600,33600,33600,33600,1
20241118,092000,66400,32900,32900,32900,32900,0
20241118,091900,66400,32900,32900,32900,32900,0
20241118,091800,66400,32900,32900,32900,32900,0
20241118,091700,66400,32900,32900,32900,32900,1
20241118,091600,33500,33500,33500,33500,33500,0
20241118,091500,33500,33500,33500,33500,33500,0
20241118,091400,33500,33500,33500,33500,33500,0
20241118,091300,33500,33500,33500,33500,33500,0
20241118,091200,33500,33500,33500,33500,33500,0
20241118,091100,33500,33500,33500,33500,33500,0
20241118,091000,33500,33500,33500,33500,33500,0
20241118,090900,33500,33500,33500,33500,33500,0
20241118,090800,33500,33500,33500,33500,33500,0
20241118,090700,33500,33500,33500,33500,33500,1
20241118,090600,0,32950,32950,32950,32950,0
20241118,090500,0,32950,32950,32950,32950,0
20241118,090400,0,32950,32950,32950,32950,0
20241118,090300,0,32950,32950,32950,32950,0
20241118,090200,0,32950,32950,32950,32950,0
20241118,090100,0,32950,32950,32950,32950,0
20241118,090000,0,32950,32950,32950,32950,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 203700 53987450 32300 32300 32300 32300 18
3 20241118 203600 53987450 32300 32300 32300 32300 0
4 20241118 203500 53987450 32300 32300 32300 32300 0
5 20241118 203400 53987450 32300 32300 32300 32300 0
6 20241118 203300 53987450 32300 32300 32300 32300 0
7 20241118 203200 53987450 32300 32300 32300 32300 0
8 20241118 203100 53987450 32300 32300 32300 32300 0
9 20241118 203000 53987450 32300 32300 32300 32300 0
10 20241118 202900 53987450 32300 32300 32300 32300 0
11 20241118 202800 53987450 32300 32300 32300 32300 0
12 20241118 202700 53987450 32300 32300 32300 32300 0
13 20241118 202600 53987450 32300 32300 32300 32300 0
14 20241118 202500 53987450 32300 32300 32300 32300 0
15 20241118 202400 53987450 32300 32300 32300 32300 0
16 20241118 202300 53987450 32300 32300 32300 32300 0
17 20241118 202200 53987450 32300 32300 32300 32300 0
18 20241118 202100 53987450 32300 32300 32300 32300 0
19 20241118 202000 53987450 32300 32300 32300 32300 0
20 20241118 201900 53987450 32300 32300 32300 32300 0
21 20241118 201800 53987450 32300 32300 32300 32300 0
22 20241118 201700 53987450 32300 32300 32300 32300 0
23 20241118 201600 53987450 32300 32300 32300 32300 0
24 20241118 201500 53987450 32300 32300 32300 32300 0
25 20241118 201400 53987450 32300 32300 32300 32300 0
26 20241118 201300 53987450 32300 32300 32300 32300 0
27 20241118 201200 53987450 32300 32300 32300 32300 0
28 20241118 201100 53987450 32300 32300 32300 32300 0
29 20241118 201000 53987450 32300 32300 32300 32300 0
30 20241118 200900 53987450 32300 32300 32300 32300 0
31 20241118 200800 53987450 32300 32300 32300 32300 0
32 20241118 200700 53987450 32300 32300 32300 32300 18
33 20241118 200600 53987450 32300 32300 32300 32300 0
34 20241118 200500 53987450 32300 32300 32300 32300 0
35 20241118 200400 53987450 32300 32300 32300 32300 0
36 20241118 200300 53987450 32300 32300 32300 32300 0
37 20241118 200200 53987450 32300 32300 32300 32300 0
38 20241118 200100 53987450 32300 32300 32300 32300 0
39 20241118 200000 53987450 32300 32300 32300 32300 0
40 20241118 195900 53987450 32300 32300 32300 32300 0
41 20241118 195800 53987450 32300 32300 32300 32300 0
42 20241118 195700 53987450 32300 32300 32300 32300 0
43 20241118 195600 53987450 32300 32300 32300 32300 0
44 20241118 195500 53987450 32300 32300 32300 32300 0
45 20241118 195400 53987450 32300 32300 32300 32300 0
46 20241118 195300 53987450 32300 32300 32300 32300 0
47 20241118 195200 53987450 32300 32300 32300 32300 0
48 20241118 195100 53987450 32300 32300 32300 32300 0
49 20241118 195000 53987450 32300 32300 32300 32300 0
50 20241118 194900 53987450 32300 32300 32300 32300 0
51 20241118 194800 53987450 32300 32300 32300 32300 0
52 20241118 194700 53987450 32300 32300 32300 32300 0
53 20241118 194600 53987450 32300 32300 32300 32300 0
54 20241118 194500 53987450 32300 32300 32300 32300 0
55 20241118 194400 53987450 32300 32300 32300 32300 0
56 20241118 194300 53987450 32300 32300 32300 32300 0
57 20241118 194200 53987450 32300 32300 32300 32300 0
58 20241118 194100 53987450 32300 32300 32300 32300 0
59 20241118 194000 53987450 32300 32300 32300 32300 0
60 20241118 193900 53987450 32300 32300 32300 32300 0
61 20241118 193800 53987450 32300 32300 32300 32300 0
62 20241118 193700 53987450 32300 32300 32300 32300 18
63 20241118 193600 53987450 32300 32300 32300 32300 0
64 20241118 193500 53987450 32300 32300 32300 32300 0
65 20241118 193400 53987450 32300 32300 32300 32300 0
66 20241118 193300 53987450 32300 32300 32300 32300 0
67 20241118 193200 53987450 32300 32300 32300 32300 0
68 20241118 193100 53987450 32300 32300 32300 32300 0
69 20241118 193000 53987450 32300 32300 32300 32300 0
70 20241118 192900 53987450 32300 32300 32300 32300 0
71 20241118 192800 53987450 32300 32300 32300 32300 0
72 20241118 192700 53987450 32300 32300 32300 32300 0
73 20241118 192600 53987450 32300 32300 32300 32300 0
74 20241118 192500 53987450 32300 32300 32300 32300 0
75 20241118 192400 53987450 32300 32300 32300 32300 0
76 20241118 192300 53987450 32300 32300 32300 32300 0
77 20241118 192200 53987450 32300 32300 32300 32300 0
78 20241118 192100 53987450 32300 32300 32300 32300 0
79 20241118 192000 53987450 32300 32300 32300 32300 0
80 20241118 191900 53987450 32300 32300 32300 32300 0
81 20241118 191800 53987450 32300 32300 32300 32300 0
82 20241118 191700 53987450 32300 32300 32300 32300 0
83 20241118 191600 53987450 32300 32300 32300 32300 0
84 20241118 191500 53987450 32300 32300 32300 32300 0
85 20241118 191400 53987450 32300 32300 32300 32300 0
86 20241118 191300 53987450 32300 32300 32300 32300 0
87 20241118 191200 53987450 32300 32300 32300 32300 0
88 20241118 191100 53987450 32300 32300 32300 32300 0
89 20241118 191000 53987450 32300 32300 32300 32300 0
90 20241118 190900 53987450 32300 32300 32300 32300 0
91 20241118 190800 53987450 32300 32300 32300 32300 0
92 20241118 190700 53987450 32300 32300 32300 32300 18
93 20241118 190600 53987450 32300 32300 32300 32300 0
94 20241118 190500 53987450 32300 32300 32300 32300 0
95 20241118 190400 53987450 32300 32300 32300 32300 0
96 20241118 190300 53987450 32300 32300 32300 32300 0
97 20241118 190200 53987450 32300 32300 32300 32300 0
98 20241118 190100 53987450 32300 32300 32300 32300 0
99 20241118 190000 53987450 32300 32300 32300 32300 0
100 20241118 185900 53987450 32300 32300 32300 32300 0
101 20241118 185800 53987450 32300 32300 32300 32300 0
102 20241118 185700 53987450 32300 32300 32300 32300 0
103 20241118 185600 53987450 32300 32300 32300 32300 0
104 20241118 185500 53987450 32300 32300 32300 32300 0
105 20241118 185400 53987450 32300 32300 32300 32300 0
106 20241118 185300 53987450 32300 32300 32300 32300 0
107 20241118 185200 53987450 32300 32300 32300 32300 0
108 20241118 185100 53987450 32300 32300 32300 32300 0
109 20241118 185000 53987450 32300 32300 32300 32300 0
110 20241118 184900 53987450 32300 32300 32300 32300 0
111 20241118 184800 53987450 32300 32300 32300 32300 0
112 20241118 184700 53987450 32300 32300 32300 32300 0
113 20241118 184600 53987450 32300 32300 32300 32300 0
114 20241118 184500 53987450 32300 32300 32300 32300 0
115 20241118 184400 53987450 32300 32300 32300 32300 0
116 20241118 184300 53987450 32300 32300 32300 32300 0
117 20241118 184200 53987450 32300 32300 32300 32300 0
118 20241118 184100 53987450 32300 32300 32300 32300 0
119 20241118 184000 53987450 32300 32300 32300 32300 0
120 20241118 183900 53987450 32300 32300 32300 32300 0
121 20241118 183800 53987450 32300 32300 32300 32300 0
122 20241118 183700 53987450 32300 32300 32300 32300 18
123 20241118 183600 53987450 32300 32300 32300 32300 0
124 20241118 183500 53987450 32300 32300 32300 32300 0
125 20241118 183400 53987450 32300 32300 32300 32300 0
126 20241118 183300 53987450 32300 32300 32300 32300 0
127 20241118 183200 53987450 32300 32300 32300 32300 0
128 20241118 183100 53987450 32300 32300 32300 32300 0
129 20241118 183000 53987450 32300 32300 32300 32300 0
130 20241118 182900 53987450 32300 32300 32300 32300 0
131 20241118 182800 53987450 32300 32300 32300 32300 0
132 20241118 182700 53987450 32300 32300 32300 32300 0
133 20241118 182600 53987450 32300 32300 32300 32300 0
134 20241118 182500 53987450 32300 32300 32300 32300 0
135 20241118 182400 53987450 32300 32300 32300 32300 0
136 20241118 182300 53987450 32300 32300 32300 32300 0
137 20241118 182200 53987450 32300 32300 32300 32300 0
138 20241118 182100 53987450 32300 32300 32300 32300 0
139 20241118 182000 53987450 32300 32300 32300 32300 0
140 20241118 181900 53987450 32300 32300 32300 32300 0
141 20241118 181800 53987450 32300 32300 32300 32300 0
142 20241118 181700 53987450 32300 32300 32300 32300 0
143 20241118 181600 53987450 32300 32300 32300 32300 0
144 20241118 181500 53987450 32300 32300 32300 32300 0
145 20241118 181400 53987450 32300 32300 32300 32300 0
146 20241118 181300 53987450 32300 32300 32300 32300 0
147 20241118 181200 53987450 32300 32300 32300 32300 0
148 20241118 181100 53987450 32300 32300 32300 32300 0
149 20241118 181000 53987450 32300 32300 32300 32300 0
150 20241118 180900 53987450 32300 32300 32300 32300 0
151 20241118 180800 53987450 32300 32300 32300 32300 0
152 20241118 180700 53987450 32300 32300 32300 32300 18
153 20241118 180600 53987450 32300 32300 32300 32300 0
154 20241118 180500 53987450 32300 32300 32300 32300 0
155 20241118 180400 53987450 32300 32300 32300 32300 0
156 20241118 180300 53987450 32300 32300 32300 32300 0
157 20241118 180200 53987450 32300 32300 32300 32300 0
158 20241118 180100 53987450 32300 32300 32300 32300 0
159 20241118 180000 53987450 32300 32300 32300 32300 0
160 20241118 175900 53987450 32300 32300 32300 32300 0
161 20241118 175800 53987450 32300 32300 32300 32300 0
162 20241118 175700 53987450 32300 32300 32300 32300 0
163 20241118 175600 53987450 32300 32300 32300 32300 0
164 20241118 175500 53987450 32300 32300 32300 32300 0
165 20241118 175400 53987450 32300 32300 32300 32300 0
166 20241118 175300 53987450 32300 32300 32300 32300 0
167 20241118 175200 53987450 32300 32300 32300 32300 0
168 20241118 175100 53987450 32300 32300 32300 32300 0
169 20241118 175000 53987450 32300 32300 32300 32300 0
170 20241118 174900 53987450 32300 32300 32300 32300 0
171 20241118 174800 53987450 32300 32300 32300 32300 0
172 20241118 174700 53987450 32300 32300 32300 32300 0
173 20241118 174600 53987450 32300 32300 32300 32300 0
174 20241118 174500 53987450 32300 32300 32300 32300 0
175 20241118 174400 53987450 32300 32300 32300 32300 0
176 20241118 174300 53987450 32300 32300 32300 32300 0
177 20241118 174200 53987450 32300 32300 32300 32300 0
178 20241118 174100 53987450 32300 32300 32300 32300 0
179 20241118 174000 53987450 32300 32300 32300 32300 0
180 20241118 173900 53987450 32300 32300 32300 32300 0
181 20241118 173800 53987450 32300 32300 32300 32300 0
182 20241118 173700 53987450 32300 32300 32300 32300 18
183 20241118 173600 53987450 32300 32300 32300 32300 0
184 20241118 173500 53987450 32300 32300 32300 32300 0
185 20241118 173400 53987450 32300 32300 32300 32300 0
186 20241118 173300 53987450 32300 32300 32300 32300 0
187 20241118 173200 53987450 32300 32300 32300 32300 0
188 20241118 173100 53987450 32300 32300 32300 32300 0
189 20241118 173000 53987450 32300 32300 32300 32300 0
190 20241118 172900 53987450 32300 32300 32300 32300 0
191 20241118 172800 53987450 32300 32300 32300 32300 0
192 20241118 172700 53987450 32300 32300 32300 32300 0
193 20241118 172600 53987450 32300 32300 32300 32300 0
194 20241118 172500 53987450 32300 32300 32300 32300 0
195 20241118 172400 53987450 32300 32300 32300 32300 0
196 20241118 172300 53987450 32300 32300 32300 32300 0
197 20241118 172200 53987450 32300 32300 32300 32300 0
198 20241118 172100 53987450 32300 32300 32300 32300 0
199 20241118 172000 53987450 32300 32300 32300 32300 0
200 20241118 171900 53987450 32300 32300 32300 32300 0
201 20241118 171800 53987450 32300 32300 32300 32300 0
202 20241118 171700 53987450 32300 32300 32300 32300 0
203 20241118 171600 53987450 32300 32300 32300 32300 0
204 20241118 171500 53987450 32300 32300 32300 32300 0
205 20241118 171400 53987450 32300 32300 32300 32300 0
206 20241118 171300 53987450 32300 32300 32300 32300 0
207 20241118 171200 53987450 32300 32300 32300 32300 0
208 20241118 171100 53987450 32300 32300 32300 32300 0
209 20241118 171000 53987450 32300 32300 32300 32300 0
210 20241118 170900 53987450 32300 32300 32300 32300 0
211 20241118 170800 53987450 32300 32300 32300 32300 0
212 20241118 170700 53987450 32300 32300 32300 32300 18
213 20241118 170600 53987450 32300 32300 32300 32300 0
214 20241118 170500 53987450 32300 32300 32300 32300 0
215 20241118 170400 53987450 32300 32300 32300 32300 0
216 20241118 170300 53987450 32300 32300 32300 32300 0
217 20241118 170200 53987450 32300 32300 32300 32300 0
218 20241118 170100 53987450 32300 32300 32300 32300 0
219 20241118 170000 53987450 32300 32300 32300 32300 0
220 20241118 165900 53987450 32300 32300 32300 32300 0
221 20241118 165800 53987450 32300 32300 32300 32300 0
222 20241118 165700 53987450 32300 32300 32300 32300 0
223 20241118 165600 53987450 32300 32300 32300 32300 0
224 20241118 165500 53987450 32300 32300 32300 32300 0
225 20241118 165400 53987450 32300 32300 32300 32300 0
226 20241118 165300 53987450 32300 32300 32300 32300 0
227 20241118 165200 53987450 32300 32300 32300 32300 0
228 20241118 165100 53987450 32300 32300 32300 32300 0
229 20241118 165000 53987450 32300 32300 32300 32300 0
230 20241118 164900 53987450 32300 32300 32300 32300 0
231 20241118 164800 53987450 32300 32300 32300 32300 0
232 20241118 164700 53987450 32300 32300 32300 32300 0
233 20241118 164600 53987450 32300 32300 32300 32300 0
234 20241118 164500 53987450 32300 32300 32300 32300 0
235 20241118 164400 53987450 32300 32300 32300 32300 0
236 20241118 164300 53987450 32300 32300 32300 32300 0
237 20241118 164200 53987450 32300 32300 32300 32300 0
238 20241118 164100 53987450 32300 32300 32300 32300 0
239 20241118 164000 53987450 32300 32300 32300 32300 0
240 20241118 163900 53987450 32300 32300 32300 32300 0
241 20241118 163800 53987450 32300 32300 32300 32300 0
242 20241118 163700 53987450 32300 32300 32300 32300 18
243 20241118 163600 53987450 32300 32300 32300 32300 0
244 20241118 163500 53987450 32300 32300 32300 32300 0
245 20241118 163400 53987450 32300 32300 32300 32300 0
246 20241118 163300 53987450 32300 32300 32300 32300 0
247 20241118 163200 53987450 32300 32300 32300 32300 0
248 20241118 163100 53987450 32300 32300 32300 32300 0
249 20241118 163000 53987450 32300 32300 32300 32300 0
250 20241118 162900 53987450 32300 32300 32300 32300 0
251 20241118 162800 53987450 32300 32300 32300 32300 0
252 20241118 162700 53987450 32300 32300 32300 32300 0
253 20241118 162600 53987450 32300 32300 32300 32300 0
254 20241118 162500 53987450 32300 32300 32300 32300 0
255 20241118 162400 53987450 32300 32300 32300 32300 0
256 20241118 162300 53987450 32300 32300 32300 32300 0
257 20241118 162200 53987450 32300 32300 32300 32300 0
258 20241118 162100 53987450 32300 32300 32300 32300 0
259 20241118 162000 53987450 32300 32300 32300 32300 0
260 20241118 161900 53987450 32300 32300 32300 32300 0
261 20241118 161800 53987450 32300 32300 32300 32300 0
262 20241118 161700 53987450 32300 32300 32300 32300 0
263 20241118 161600 53987450 32300 32300 32300 32300 0
264 20241118 161500 53987450 32300 32300 32300 32300 0
265 20241118 161400 53987450 32300 32300 32300 32300 0
266 20241118 161300 53987450 32300 32300 32300 32300 0
267 20241118 161200 53987450 32300 32300 32300 32300 0
268 20241118 161100 53987450 32300 32300 32300 32300 0
269 20241118 161000 53987450 32300 32300 32300 32300 0
270 20241118 160900 53987450 32300 32300 32300 32300 0
271 20241118 160800 53987450 32300 32300 32300 32300 0
272 20241118 160700 53987450 32300 32300 32300 32300 18
273 20241118 160600 53987450 32300 32300 32300 32300 0
274 20241118 160500 53987450 32300 32300 32300 32300 0
275 20241118 160400 53987450 32300 32300 32300 32300 0
276 20241118 160300 53987450 32300 32300 32300 32300 0
277 20241118 160200 53987450 32300 32300 32300 32300 0
278 20241118 160100 53987450 32300 32300 32300 32300 0
279 20241118 160000 53987450 32300 32300 32300 32300 0
280 20241118 155900 53987450 32300 32300 32300 32300 0
281 20241118 155800 53987450 32300 32300 32300 32300 0
282 20241118 155700 53987450 32300 32300 32300 32300 0
283 20241118 155600 53987450 32300 32300 32300 32300 0
284 20241118 155500 53987450 32300 32300 32300 32300 0
285 20241118 155400 53987450 32300 32300 32300 32300 0
286 20241118 155300 53987450 32300 32300 32300 32300 0
287 20241118 155200 53987450 32300 32300 32300 32300 0
288 20241118 155100 53987450 32300 32300 32300 32300 0
289 20241118 155000 53987450 32300 32300 32300 32300 0
290 20241118 154900 53987450 32300 32300 32300 32300 0
291 20241118 154800 53987450 32300 32300 32300 32300 0
292 20241118 154700 53987450 32300 32300 32300 32300 0
293 20241118 154600 53987450 32300 32300 32300 32300 0
294 20241118 154500 53987450 32300 32300 32300 32300 0
295 20241118 154400 53987450 32300 32300 32300 32300 0
296 20241118 154300 53987450 32300 32300 32300 32300 0
297 20241118 154200 53987450 32300 32300 32300 32300 0
298 20241118 154100 53987450 32300 32300 32300 32300 0
299 20241118 154000 53987450 32300 32300 32300 32300 0
300 20241118 153900 53987450 32300 32300 32300 32300 0
301 20241118 153800 53987450 32300 32300 32300 32300 0
302 20241118 153700 53987450 32300 32300 32300 32300 18
303 20241118 153600 53987450 32300 32300 32300 32300 0
304 20241118 153500 53987450 32300 32300 32300 32300 0
305 20241118 153400 53987450 32300 32300 32300 32300 0
306 20241118 153300 53987450 32300 32300 32300 32300 0
307 20241118 153200 53987450 32300 32300 32300 32300 0
308 20241118 153100 53987450 32300 32300 32300 32300 0
309 20241118 153000 53987450 32300 32300 32300 32300 18
310 20241118 152900 53406050 32400 32400 32400 32400 0
311 20241118 152800 53406050 32400 32400 32400 32400 0
312 20241118 152700 53406050 32400 32400 32400 32400 0
313 20241118 152600 53406050 32400 32400 32400 32400 0
314 20241118 152500 53406050 32400 32400 32400 32400 0
315 20241118 152400 53406050 32400 32400 32400 32400 0
316 20241118 152300 53406050 32400 32400 32400 32400 0
317 20241118 152200 53406050 32400 32400 32400 32400 0
318 20241118 152100 53406050 32400 32400 32400 32400 0
319 20241118 152000 53406050 32400 32400 32400 32400 0
320 20241118 151900 53406050 32400 32400 32400 32400 0
321 20241118 151800 53406050 32400 32400 32400 32400 0
322 20241118 151700 53406050 32400 32400 32400 32400 0
323 20241118 151600 53406050 32400 32400 32400 32400 0
324 20241118 151500 53406050 32400 32450 32450 32400 150
325 20241118 151400 48546000 33400 33400 33400 33400 0
326 20241118 151300 48546000 33400 33400 33400 33400 0
327 20241118 151200 48546000 33400 33400 33400 33400 0
328 20241118 151100 48546000 33400 33400 33400 33400 0
329 20241118 151000 48546000 33400 33400 33400 33400 0
330 20241118 150900 48546000 33400 33400 33400 33400 0
331 20241118 150800 48546000 33400 33400 33400 33400 0
332 20241118 150700 48546000 33400 33400 33400 33400 0
333 20241118 150600 48546000 33400 33400 33400 33400 0
334 20241118 150500 48546000 33400 33400 33400 33400 0
335 20241118 150400 48546000 33400 33400 33400 33400 0
336 20241118 150300 48546000 33400 33400 33400 33400 0
337 20241118 150200 48546000 33400 33400 33400 33400 1
338 20241118 150100 48512600 32450 32450 32450 32450 0
339 20241118 150000 48512600 32450 32450 32450 32450 0
340 20241118 145900 48512600 32450 32450 32450 32450 0
341 20241118 145800 48512600 32450 32450 32450 32450 0
342 20241118 145700 48512600 32450 32450 32450 32450 2
343 20241118 145600 48447700 33400 33400 33400 33400 0
344 20241118 145500 48447700 33400 33400 33400 33400 0
345 20241118 145400 48447700 33400 33400 33400 33400 0
346 20241118 145300 48447700 33400 33400 33400 33400 0
347 20241118 145200 48447700 33400 33400 33400 33400 0
348 20241118 145100 48447700 33400 33400 33400 33400 0
349 20241118 145000 48447700 33400 33400 33400 33400 0
350 20241118 144900 48447700 33400 33400 33400 33400 0
351 20241118 144800 48447700 33400 33400 33400 33400 0
352 20241118 144700 48447700 33400 33400 33400 33400 0
353 20241118 144600 48447700 33400 33400 33400 33400 0
354 20241118 144500 48447700 33400 33400 33400 33400 0
355 20241118 144400 48447700 33400 33400 33400 33400 0
356 20241118 144300 48447700 33400 33400 33400 33400 0
357 20241118 144200 48447700 33400 33400 33400 33400 0
358 20241118 144100 48447700 33400 33400 33400 33400 0
359 20241118 144000 48447700 33400 33400 33400 33400 0
360 20241118 143900 48447700 33400 33400 33400 33400 0
361 20241118 143800 48447700 33400 33400 33400 33400 0
362 20241118 143700 48447700 33400 33400 33400 33400 0
363 20241118 143600 48447700 33400 33400 33400 33400 0
364 20241118 143500 48447700 33400 33400 33400 33400 0
365 20241118 143400 48447700 33400 33400 33400 33400 0
366 20241118 143300 48447700 33400 33400 33400 33400 0
367 20241118 143200 48447700 33400 33400 33400 33400 0
368 20241118 143100 48447700 33400 33400 33400 33400 0
369 20241118 143000 48447700 33400 33400 33400 33400 0
370 20241118 142900 48447700 33400 33400 33400 33400 0
371 20241118 142800 48447700 33400 33400 33400 33400 0
372 20241118 142700 48447700 33400 33400 33400 33400 0
373 20241118 142600 48447700 33400 33400 33400 33400 0
374 20241118 142500 48447700 33400 33400 33400 33400 2
375 20241118 142400 48380900 33400 33400 33400 33400 0
376 20241118 142300 48380900 33400 33400 33400 33400 0
377 20241118 142200 48380900 33400 33400 33400 33400 0
378 20241118 142100 48380900 33400 33400 33400 33400 0
379 20241118 142000 48380900 33400 33400 33400 33400 1
380 20241118 141900 48347500 32500 32500 32500 32500 174
381 20241118 141800 42692500 32500 32550 32550 32500 26
382 20241118 141700 41847350 32550 32550 32550 32550 0
383 20241118 141600 41847350 32550 32550 32550 32550 300
384 20241118 141500 32082350 33400 33400 33400 33400 0
385 20241118 141400 32082350 33400 33400 33400 33400 0
386 20241118 141300 32082350 33400 33400 33400 33400 0
387 20241118 141200 32082350 33400 33400 33400 33400 0
388 20241118 141100 32082350 33400 33400 33400 33400 0
389 20241118 141000 32082350 33400 33400 33400 33400 0
390 20241118 140900 32082350 33400 33400 33400 33400 0
391 20241118 140800 32082350 33400 33400 33400 33400 0
392 20241118 140700 32082350 33400 33400 33400 33400 0
393 20241118 140600 32082350 33400 33400 33400 33400 0
394 20241118 140500 32082350 33400 33400 33400 33400 0
395 20241118 140400 32082350 33400 33400 33400 33400 0
396 20241118 140300 32082350 33400 33400 33400 33400 0
397 20241118 140200 32082350 33400 33400 33400 33400 0
398 20241118 140100 32082350 33400 33400 33400 33400 0
399 20241118 140000 32082350 33400 33400 33400 33400 0
400 20241118 135900 32082350 33400 33400 33400 33400 0
401 20241118 135800 32082350 33400 33400 33400 33400 0
402 20241118 135700 32082350 33400 33400 33400 33400 0
403 20241118 135600 32082350 33400 33400 33400 33400 0
404 20241118 135500 32082350 33400 33400 33400 33400 0
405 20241118 135400 32082350 33400 33400 33400 33400 0
406 20241118 135300 32082350 33400 33400 33400 33400 0
407 20241118 135200 32082350 33400 33400 33400 33400 0
408 20241118 135100 32082350 33400 33400 33400 33400 0
409 20241118 135000 32082350 33400 33400 33400 33400 0
410 20241118 134900 32082350 33400 33400 33400 33400 0
411 20241118 134800 32082350 33400 33400 33400 33400 0
412 20241118 134700 32082350 33400 33400 33400 33400 0
413 20241118 134600 32082350 33400 33400 33400 33400 0
414 20241118 134500 32082350 33400 33400 33400 33400 0
415 20241118 134400 32082350 33400 33400 33400 33400 0
416 20241118 134300 32082350 33400 33400 33400 33400 0
417 20241118 134200 32082350 33400 33400 33400 33400 0
418 20241118 134100 32082350 33400 33400 33400 33400 0
419 20241118 134000 32082350 33400 33400 33400 33400 0
420 20241118 133900 32082350 33400 33400 33400 33400 0
421 20241118 133800 32082350 33400 33400 33400 33400 0
422 20241118 133700 32082350 33400 33400 33400 33400 0
423 20241118 133600 32082350 33400 33400 33400 33400 0
424 20241118 133500 32082350 33400 33400 33400 33400 0
425 20241118 133400 32082350 33400 33400 33400 33400 0
426 20241118 133300 32082350 33400 33400 33400 33400 0
427 20241118 133200 32082350 33400 33400 33400 33400 0
428 20241118 133100 32082350 33400 33400 33400 33400 0
429 20241118 133000 32082350 33400 33400 33400 33400 0
430 20241118 132900 32082350 33400 33400 33400 33400 0
431 20241118 132800 32082350 33400 33400 33400 33400 0
432 20241118 132700 32082350 33400 33400 33400 33400 0
433 20241118 132600 32082350 33400 33400 33400 33400 0
434 20241118 132500 32082350 33400 33400 33400 33400 0
435 20241118 132400 32082350 33400 33400 33400 33400 0
436 20241118 132300 32082350 33400 33400 33400 33400 0
437 20241118 132200 32082350 33400 33400 33400 33400 0
438 20241118 132100 32082350 33400 33400 33400 33400 0
439 20241118 132000 32082350 33400 33400 33400 33400 0
440 20241118 131900 32082350 33400 33400 33400 33400 0
441 20241118 131800 32082350 33400 33400 33400 33400 0
442 20241118 131700 32082350 33400 33400 33400 33400 0
443 20241118 131600 32082350 33400 33400 33400 33400 0
444 20241118 131500 32082350 33400 33400 33400 33400 0
445 20241118 131400 32082350 33400 33400 33400 33400 0
446 20241118 131300 32082350 33400 33400 33400 33400 0
447 20241118 131200 32082350 33400 33400 33400 33400 0
448 20241118 131100 32082350 33400 33400 33400 33400 0
449 20241118 131000 32082350 33400 33400 33400 33400 0
450 20241118 130900 32082350 33400 33400 33400 33400 0
451 20241118 130800 32082350 33400 33400 33400 33400 0
452 20241118 130700 32082350 33400 33400 33400 33400 0
453 20241118 130600 32082350 33400 33400 33400 33400 0
454 20241118 130500 32082350 33400 33400 33400 33400 0
455 20241118 130400 32082350 33400 33400 33400 33400 0
456 20241118 130300 32082350 33400 33400 33400 33400 0
457 20241118 130200 32082350 33400 33400 33400 33400 0
458 20241118 130100 32082350 33400 33400 33400 33400 0
459 20241118 130000 32082350 33400 33400 33400 33400 0
460 20241118 125900 32082350 33400 33400 33400 33400 0
461 20241118 125800 32082350 33400 33400 33400 33400 0
462 20241118 125700 32082350 33400 33400 33400 33400 0
463 20241118 125600 32082350 33400 33400 33400 33400 0
464 20241118 125500 32082350 33400 33400 33400 33400 0
465 20241118 125400 32082350 33400 33400 33400 33400 0
466 20241118 125300 32082350 33400 33400 33400 33400 0
467 20241118 125200 32082350 33400 33400 33400 33400 0
468 20241118 125100 32082350 33400 33400 33400 33400 0
469 20241118 125000 32082350 33400 33400 33400 33400 0
470 20241118 124900 32082350 33400 33400 33400 33400 0
471 20241118 124800 32082350 33400 33400 33400 33400 0
472 20241118 124700 32082350 33400 33400 33400 33400 0
473 20241118 124600 32082350 33400 33400 33400 33400 0
474 20241118 124500 32082350 33400 33400 33400 33400 0
475 20241118 124400 32082350 33400 33400 33400 33400 0
476 20241118 124300 32082350 33400 33400 33400 33400 0
477 20241118 124200 32082350 33400 33400 33400 33400 0
478 20241118 124100 32082350 33400 33400 33400 33400 0
479 20241118 124000 32082350 33400 33350 33400 33350 652
480 20241118 123900 10305650 33450 33450 33450 33450 0
481 20241118 123800 10305650 33450 33450 33450 33450 0
482 20241118 123700 10305650 33450 33450 33450 33450 0
483 20241118 123600 10305650 33450 33450 33450 33450 0
484 20241118 123500 10305650 33450 33450 33450 33450 0
485 20241118 123400 10305650 33450 33450 33450 33450 0
486 20241118 123300 10305650 33450 33450 33450 33450 0
487 20241118 123200 10305650 33450 33450 33450 33450 0
488 20241118 123100 10305650 33450 33450 33450 33450 0
489 20241118 123000 10305650 33450 33450 33450 33450 0
490 20241118 122900 10305650 33450 33450 33450 33450 0
491 20241118 122800 10305650 33450 33450 33450 33450 0
492 20241118 122700 10305650 33450 33450 33450 33450 0
493 20241118 122600 10305650 33450 33450 33450 33450 0
494 20241118 122500 10305650 33450 33450 33450 33450 0
495 20241118 122400 10305650 33450 33450 33450 33450 0
496 20241118 122300 10305650 33450 33450 33450 33450 0
497 20241118 122200 10305650 33450 33450 33450 33450 0
498 20241118 122100 10305650 33450 33450 33450 33450 0
499 20241118 122000 10305650 33450 33450 33450 33450 0
500 20241118 121900 10305650 33450 33450 33450 33450 0
501 20241118 121800 10305650 33450 33450 33450 33450 0
502 20241118 121700 10305650 33450 33450 33450 33450 0
503 20241118 121600 10305650 33450 33450 33450 33450 0
504 20241118 121500 10305650 33450 33450 33450 33450 0
505 20241118 121400 10305650 33450 33450 33450 33450 0
506 20241118 121300 10305650 33450 33450 33450 33450 0
507 20241118 121200 10305650 33450 33450 33450 33450 0
508 20241118 121100 10305650 33450 33450 33450 33450 0
509 20241118 121000 10305650 33450 33450 33450 33450 0
510 20241118 120900 10305650 33450 32600 33450 32550 76
511 20241118 120800 7829800 33450 33450 33450 33450 0
512 20241118 120700 7829800 33450 33450 33450 33450 0
513 20241118 120600 7829800 33450 33450 33450 33450 0
514 20241118 120500 7829800 33450 33450 33450 33450 0
515 20241118 120400 7829800 33450 33450 33450 33450 0
516 20241118 120300 7829800 33450 33450 33450 33450 0
517 20241118 120200 7829800 33450 33450 33450 33450 0
518 20241118 120100 7829800 33450 33450 33450 33450 0
519 20241118 120000 7829800 33450 33450 33450 33450 0
520 20241118 115900 7829800 33450 33450 33450 33450 0
521 20241118 115800 7829800 33450 33450 33450 33450 0
522 20241118 115700 7829800 33450 33450 33450 33450 0
523 20241118 115600 7829800 33450 33450 33450 33450 0
524 20241118 115500 7829800 33450 33450 33450 33450 0
525 20241118 115400 7829800 33450 33450 33450 33450 0
526 20241118 115300 7829800 33450 33450 33450 33450 0
527 20241118 115200 7829800 33450 33450 33450 33450 0
528 20241118 115100 7829800 33450 33450 33450 33450 0
529 20241118 115000 7829800 33450 33450 33450 33450 0
530 20241118 114900 7829800 33450 33450 33450 33450 0
531 20241118 114800 7829800 33450 33450 33450 33450 0
532 20241118 114700 7829800 33450 33450 33450 33450 0
533 20241118 114600 7829800 33450 33450 33450 33450 0
534 20241118 114500 7829800 33450 33450 33450 33450 0
535 20241118 114400 7829800 33450 33450 33450 33450 0
536 20241118 114300 7829800 33450 33450 33450 33450 0
537 20241118 114200 7829800 33450 33450 33450 33450 0
538 20241118 114100 7829800 33450 33450 33450 33450 0
539 20241118 114000 7829800 33450 33450 33450 33450 0
540 20241118 113900 7829800 33450 33450 33450 33450 0
541 20241118 113800 7829800 33450 33450 33450 33450 0
542 20241118 113700 7829800 33450 33450 33450 33450 0
543 20241118 113600 7829800 33450 33450 33450 33450 0
544 20241118 113500 7829800 33450 33450 33450 33450 0
545 20241118 113400 7829800 33450 33450 33450 33450 0
546 20241118 113300 7829800 33450 33450 33450 33450 0
547 20241118 113200 7829800 33450 33450 33450 33450 0
548 20241118 113100 7829800 33450 33450 33450 33450 0
549 20241118 113000 7829800 33450 33450 33450 33450 0
550 20241118 112900 7829800 33450 33450 33450 33450 0
551 20241118 112800 7829800 33450 33450 33450 33450 0
552 20241118 112700 7829800 33450 33450 33450 33450 0
553 20241118 112600 7829800 33450 33450 33450 33450 0
554 20241118 112500 7829800 33450 33450 33450 33450 0
555 20241118 112400 7829800 33450 33450 33450 33450 0
556 20241118 112300 7829800 33450 33450 33450 33450 0
557 20241118 112200 7829800 33450 33450 33450 33450 0
558 20241118 112100 7829800 33450 33450 33450 33450 0
559 20241118 112000 7829800 33450 33450 33450 33450 0
560 20241118 111900 7829800 33450 33450 33450 33450 0
561 20241118 111800 7829800 33450 33450 33450 33450 0
562 20241118 111700 7829800 33450 33450 33450 33450 0
563 20241118 111600 7829800 33450 33450 33450 33450 0
564 20241118 111500 7829800 33450 33450 33450 33450 0
565 20241118 111400 7829800 33450 33450 33450 33450 0
566 20241118 111300 7829800 33450 33450 33450 33450 0
567 20241118 111200 7829800 33450 33450 33450 33450 0
568 20241118 111100 7829800 33450 33450 33450 33450 0
569 20241118 111000 7829800 33450 33450 33450 33450 0
570 20241118 110900 7829800 33450 33450 33450 33450 0
571 20241118 110800 7829800 33450 33450 33450 33450 0
572 20241118 110700 7829800 33450 33450 33450 33450 0
573 20241118 110600 7829800 33450 33450 33450 33450 0
574 20241118 110500 7829800 33450 33450 33450 33450 0
575 20241118 110400 7829800 33450 33450 33450 33450 0
576 20241118 110300 7829800 33450 33450 33450 33450 0
577 20241118 110200 7829800 33450 33450 33450 33450 0
578 20241118 110100 7829800 33450 33450 33450 33450 0
579 20241118 110000 7829800 33450 33450 33450 33450 0
580 20241118 105900 7829800 33450 33450 33450 33450 0
581 20241118 105800 7829800 33450 33450 33450 33450 0
582 20241118 105700 7829800 33450 33450 33450 33450 0
583 20241118 105600 7829800 33450 33450 33450 33450 0
584 20241118 105500 7829800 33450 33450 33450 33450 0
585 20241118 105400 7829800 33450 33450 33450 33450 0
586 20241118 105300 7829800 33450 33450 33450 33450 1
587 20241118 105200 7796350 33450 33450 33450 33450 0
588 20241118 105100 7796350 33450 33450 33450 33450 0
589 20241118 105000 7796350 33450 33450 33450 33450 0
590 20241118 104900 7796350 33450 33450 33450 33450 0
591 20241118 104800 7796350 33450 33450 33450 33450 0
592 20241118 104700 7796350 33450 33450 33450 33450 0
593 20241118 104600 7796350 33450 33450 33450 33450 0
594 20241118 104500 7796350 33450 33450 33450 33450 0
595 20241118 104400 7796350 33450 33450 33450 33450 0
596 20241118 104300 7796350 33450 33450 33450 33450 0
597 20241118 104200 7796350 33450 33450 33450 33450 0
598 20241118 104100 7796350 33450 33450 33450 33450 0
599 20241118 104000 7796350 33450 33450 33450 33450 0
600 20241118 103900 7796350 33450 33450 33450 33450 0
601 20241118 103800 7796350 33450 33450 33450 33450 0
602 20241118 103700 7796350 33450 33450 33450 33450 0
603 20241118 103600 7796350 33450 33450 33450 33450 0
604 20241118 103500 7796350 33450 33450 33450 33450 0
605 20241118 103400 7796350 33450 33450 33450 33450 0
606 20241118 103300 7796350 33450 33450 33450 33450 0
607 20241118 103200 7796350 33450 33450 33450 33450 0
608 20241118 103100 7796350 33450 33450 33450 33450 0
609 20241118 103000 7796350 33450 33450 33450 33450 0
610 20241118 102900 7796350 33450 33450 33450 33450 0
611 20241118 102800 7796350 33450 33450 33450 33450 0
612 20241118 102700 7796350 33450 33450 33450 33450 0
613 20241118 102600 7796350 33450 33450 33450 33450 0
614 20241118 102500 7796350 33450 33450 33450 33450 0
615 20241118 102400 7796350 33450 33450 33450 33450 0
616 20241118 102300 7796350 33450 33450 33450 33450 0
617 20241118 102200 7796350 33450 33450 33450 33450 0
618 20241118 102100 7796350 33450 33450 33450 33450 0
619 20241118 102000 7796350 33450 33450 33450 33450 0
620 20241118 101900 7796350 33450 33450 33450 33450 1
621 20241118 101800 7762900 32600 32600 32600 32600 0
622 20241118 101700 7762900 32600 32600 32600 32600 0
623 20241118 101600 7762900 32600 32600 32600 32600 0
624 20241118 101500 7762900 32600 32600 32600 32600 0
625 20241118 101400 7762900 32600 32600 32600 32600 0
626 20241118 101300 7762900 32600 32600 32600 32600 0
627 20241118 101200 7762900 32600 32600 32600 32600 0
628 20241118 101100 7762900 32600 32600 32600 32600 0
629 20241118 101000 7762900 32600 32600 32600 32600 0
630 20241118 100900 7762900 32600 32600 32600 32600 0
631 20241118 100800 7762900 32600 32600 32600 32600 0
632 20241118 100700 7762900 32600 32600 32600 32600 0
633 20241118 100600 7762900 32600 32600 32600 32600 0
634 20241118 100500 7762900 32600 32600 32600 32600 0
635 20241118 100400 7762900 32600 32600 32600 32600 0
636 20241118 100300 7762900 32600 32600 32600 32600 0
637 20241118 100200 7762900 32600 32600 32600 32600 22
638 20241118 100100 7045700 32600 32600 32600 32600 1
639 20241118 100000 7013100 32600 32600 32600 32600 0
640 20241118 095900 7013100 32600 32600 32600 32600 0
641 20241118 095800 7013100 32600 32600 32600 32600 0
642 20241118 095700 7013100 32600 32700 32700 32600 88
643 20241118 095600 4141000 32700 32700 32700 32700 0
644 20241118 095500 4141000 32700 32700 32700 32700 0
645 20241118 095400 4141000 32700 32700 32700 32700 0
646 20241118 095300 4141000 32700 32700 32700 32700 0
647 20241118 095200 4141000 32700 32700 32700 32700 0
648 20241118 095100 4141000 32700 32700 32700 32700 0
649 20241118 095000 4141000 32700 32700 32700 32700 0
650 20241118 094900 4141000 32700 32700 32700 32700 0
651 20241118 094800 4141000 32700 32700 32700 32700 0
652 20241118 094700 4141000 32700 32700 32700 32700 0
653 20241118 094600 4141000 32700 32700 32700 32700 0
654 20241118 094500 4141000 32700 32700 32700 32700 0
655 20241118 094400 4141000 32700 32700 32700 32700 0
656 20241118 094300 4141000 32700 32700 32700 32700 0
657 20241118 094200 4141000 32700 32700 32700 32700 0
658 20241118 094100 4141000 32700 32700 32700 32700 0
659 20241118 094000 4141000 32700 32700 32700 32700 0
660 20241118 093900 4141000 32700 32700 32700 32700 0
661 20241118 093800 4141000 32700 32700 32700 32700 0
662 20241118 093700 4141000 32700 32800 32800 32700 17
663 20241118 093600 3584250 33450 33450 33450 33450 0
664 20241118 093500 3584250 33450 33450 33450 33450 0
665 20241118 093400 3584250 33450 33450 33450 33450 0
666 20241118 093300 3584250 33450 33450 33450 33450 0
667 20241118 093200 3584250 33450 33450 33450 33450 0
668 20241118 093100 3584250 33450 33450 33450 33450 0
669 20241118 093000 3584250 33450 33450 33450 33450 0
670 20241118 092900 3584250 33450 33450 33450 33450 0
671 20241118 092800 3584250 33450 32900 33450 32800 50
672 20241118 092700 1943100 33600 33600 33600 33600 0
673 20241118 092600 1943100 33600 33600 33600 33600 0
674 20241118 092500 1943100 33600 33600 33600 33600 0
675 20241118 092400 1943100 33600 33600 33600 33600 1
676 20241118 092300 1909500 32900 32900 32900 32900 55
677 20241118 092200 100000 33600 33600 33600 33600 0
678 20241118 092100 100000 33600 33600 33600 33600 1
679 20241118 092000 66400 32900 32900 32900 32900 0
680 20241118 091900 66400 32900 32900 32900 32900 0
681 20241118 091800 66400 32900 32900 32900 32900 0
682 20241118 091700 66400 32900 32900 32900 32900 1
683 20241118 091600 33500 33500 33500 33500 33500 0
684 20241118 091500 33500 33500 33500 33500 33500 0
685 20241118 091400 33500 33500 33500 33500 33500 0
686 20241118 091300 33500 33500 33500 33500 33500 0
687 20241118 091200 33500 33500 33500 33500 33500 0
688 20241118 091100 33500 33500 33500 33500 33500 0
689 20241118 091000 33500 33500 33500 33500 33500 0
690 20241118 090900 33500 33500 33500 33500 33500 0
691 20241118 090800 33500 33500 33500 33500 33500 0
692 20241118 090700 33500 33500 33500 33500 33500 1
693 20241118 090600 0 32950 32950 32950 32950 0
694 20241118 090500 0 32950 32950 32950 32950 0
695 20241118 090400 0 32950 32950 32950 32950 0
696 20241118 090300 0 32950 32950 32950 32950 0
697 20241118 090200 0 32950 32950 32950 32950 0
698 20241118 090100 0 32950 32950 32950 32950 0
699 20241118 090000 0 32950 32950 32950 32950 0