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

704
237880/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204200,643712150,17420,17420,17420,17420,984
20241118,204100,643712150,17420,17420,17420,17420,0
20241118,204000,643712150,17420,17420,17420,17420,0
20241118,203900,643712150,17420,17420,17420,17420,0
20241118,203800,643712150,17420,17420,17420,17420,0
20241118,203700,643712150,17420,17420,17420,17420,0
20241118,203600,643712150,17420,17420,17420,17420,0
20241118,203500,643712150,17420,17420,17420,17420,0
20241118,203400,643712150,17420,17420,17420,17420,0
20241118,203300,643712150,17420,17420,17420,17420,0
20241118,203200,643712150,17420,17420,17420,17420,0
20241118,203100,643712150,17420,17420,17420,17420,0
20241118,203000,643712150,17420,17420,17420,17420,0
20241118,202900,643712150,17420,17420,17420,17420,0
20241118,202800,643712150,17420,17420,17420,17420,0
20241118,202700,643712150,17420,17420,17420,17420,0
20241118,202600,643712150,17420,17420,17420,17420,0
20241118,202500,643712150,17420,17420,17420,17420,0
20241118,202400,643712150,17420,17420,17420,17420,0
20241118,202300,643712150,17420,17420,17420,17420,0
20241118,202200,643712150,17420,17420,17420,17420,0
20241118,202100,643712150,17420,17420,17420,17420,0
20241118,202000,643712150,17420,17420,17420,17420,0
20241118,201900,643712150,17420,17420,17420,17420,0
20241118,201800,643712150,17420,17420,17420,17420,0
20241118,201700,643712150,17420,17420,17420,17420,0
20241118,201600,643712150,17420,17420,17420,17420,0
20241118,201500,643712150,17420,17420,17420,17420,0
20241118,201400,643712150,17420,17420,17420,17420,0
20241118,201300,643712150,17420,17420,17420,17420,0
20241118,201200,643712150,17420,17420,17420,17420,984
20241118,201100,643712150,17420,17420,17420,17420,0
20241118,201000,643712150,17420,17420,17420,17420,0
20241118,200900,643712150,17420,17420,17420,17420,0
20241118,200800,643712150,17420,17420,17420,17420,0
20241118,200700,643712150,17420,17420,17420,17420,0
20241118,200600,643712150,17420,17420,17420,17420,0
20241118,200500,643712150,17420,17420,17420,17420,0
20241118,200400,643712150,17420,17420,17420,17420,0
20241118,200300,643712150,17420,17420,17420,17420,0
20241118,200200,643712150,17420,17420,17420,17420,0
20241118,200100,643712150,17420,17420,17420,17420,0
20241118,200000,643712150,17420,17420,17420,17420,0
20241118,195900,643712150,17420,17420,17420,17420,0
20241118,195800,643712150,17420,17420,17420,17420,0
20241118,195700,643712150,17420,17420,17420,17420,0
20241118,195600,643712150,17420,17420,17420,17420,0
20241118,195500,643712150,17420,17420,17420,17420,0
20241118,195400,643712150,17420,17420,17420,17420,0
20241118,195300,643712150,17420,17420,17420,17420,0
20241118,195200,643712150,17420,17420,17420,17420,0
20241118,195100,643712150,17420,17420,17420,17420,0
20241118,195000,643712150,17420,17420,17420,17420,0
20241118,194900,643712150,17420,17420,17420,17420,0
20241118,194800,643712150,17420,17420,17420,17420,0
20241118,194700,643712150,17420,17420,17420,17420,0
20241118,194600,643712150,17420,17420,17420,17420,0
20241118,194500,643712150,17420,17420,17420,17420,0
20241118,194400,643712150,17420,17420,17420,17420,0
20241118,194300,643712150,17420,17420,17420,17420,0
20241118,194200,643712150,17420,17420,17420,17420,984
20241118,194100,643712150,17420,17420,17420,17420,0
20241118,194000,643712150,17420,17420,17420,17420,0
20241118,193900,643712150,17420,17420,17420,17420,0
20241118,193800,643712150,17420,17420,17420,17420,0
20241118,193700,643712150,17420,17420,17420,17420,0
20241118,193600,643712150,17420,17420,17420,17420,0
20241118,193500,643712150,17420,17420,17420,17420,0
20241118,193400,643712150,17420,17420,17420,17420,0
20241118,193300,643712150,17420,17420,17420,17420,0
20241118,193200,643712150,17420,17420,17420,17420,0
20241118,193100,643712150,17420,17420,17420,17420,0
20241118,193000,643712150,17420,17420,17420,17420,0
20241118,192900,643712150,17420,17420,17420,17420,0
20241118,192800,643712150,17420,17420,17420,17420,0
20241118,192700,643712150,17420,17420,17420,17420,0
20241118,192600,643712150,17420,17420,17420,17420,0
20241118,192500,643712150,17420,17420,17420,17420,0
20241118,192400,643712150,17420,17420,17420,17420,0
20241118,192300,643712150,17420,17420,17420,17420,0
20241118,192200,643712150,17420,17420,17420,17420,0
20241118,192100,643712150,17420,17420,17420,17420,0
20241118,192000,643712150,17420,17420,17420,17420,0
20241118,191900,643712150,17420,17420,17420,17420,0
20241118,191800,643712150,17420,17420,17420,17420,0
20241118,191700,643712150,17420,17420,17420,17420,0
20241118,191600,643712150,17420,17420,17420,17420,0
20241118,191500,643712150,17420,17420,17420,17420,0
20241118,191400,643712150,17420,17420,17420,17420,0
20241118,191300,643712150,17420,17420,17420,17420,0
20241118,191200,643712150,17420,17420,17420,17420,984
20241118,191100,643712150,17420,17420,17420,17420,0
20241118,191000,643712150,17420,17420,17420,17420,0
20241118,190900,643712150,17420,17420,17420,17420,0
20241118,190800,643712150,17420,17420,17420,17420,0
20241118,190700,643712150,17420,17420,17420,17420,0
20241118,190600,643712150,17420,17420,17420,17420,0
20241118,190500,643712150,17420,17420,17420,17420,0
20241118,190400,643712150,17420,17420,17420,17420,0
20241118,190300,643712150,17420,17420,17420,17420,0
20241118,190200,643712150,17420,17420,17420,17420,0
20241118,190100,643712150,17420,17420,17420,17420,0
20241118,190000,643712150,17420,17420,17420,17420,0
20241118,185900,643712150,17420,17420,17420,17420,0
20241118,185800,643712150,17420,17420,17420,17420,0
20241118,185700,643712150,17420,17420,17420,17420,0
20241118,185600,643712150,17420,17420,17420,17420,0
20241118,185500,643712150,17420,17420,17420,17420,0
20241118,185400,643712150,17420,17420,17420,17420,0
20241118,185300,643712150,17420,17420,17420,17420,0
20241118,185200,643712150,17420,17420,17420,17420,0
20241118,185100,643712150,17420,17420,17420,17420,0
20241118,185000,643712150,17420,17420,17420,17420,0
20241118,184900,643712150,17420,17420,17420,17420,0
20241118,184800,643712150,17420,17420,17420,17420,0
20241118,184700,643712150,17420,17420,17420,17420,0
20241118,184600,643712150,17420,17420,17420,17420,0
20241118,184500,643712150,17420,17420,17420,17420,0
20241118,184400,643712150,17420,17420,17420,17420,0
20241118,184300,643712150,17420,17420,17420,17420,0
20241118,184200,643712150,17420,17420,17420,17420,984
20241118,184100,643712150,17420,17420,17420,17420,0
20241118,184000,643712150,17420,17420,17420,17420,0
20241118,183900,643712150,17420,17420,17420,17420,0
20241118,183800,643712150,17420,17420,17420,17420,0
20241118,183700,643712150,17420,17420,17420,17420,0
20241118,183600,643712150,17420,17420,17420,17420,0
20241118,183500,643712150,17420,17420,17420,17420,0
20241118,183400,643712150,17420,17420,17420,17420,0
20241118,183300,643712150,17420,17420,17420,17420,0
20241118,183200,643712150,17420,17420,17420,17420,0
20241118,183100,643712150,17420,17420,17420,17420,0
20241118,183000,643712150,17420,17420,17420,17420,0
20241118,182900,643712150,17420,17420,17420,17420,0
20241118,182800,643712150,17420,17420,17420,17420,0
20241118,182700,643712150,17420,17420,17420,17420,0
20241118,182600,643712150,17420,17420,17420,17420,0
20241118,182500,643712150,17420,17420,17420,17420,0
20241118,182400,643712150,17420,17420,17420,17420,0
20241118,182300,643712150,17420,17420,17420,17420,0
20241118,182200,643712150,17420,17420,17420,17420,0
20241118,182100,643712150,17420,17420,17420,17420,0
20241118,182000,643712150,17420,17420,17420,17420,0
20241118,181900,643712150,17420,17420,17420,17420,0
20241118,181800,643712150,17420,17420,17420,17420,0
20241118,181700,643712150,17420,17420,17420,17420,0
20241118,181600,643712150,17420,17420,17420,17420,0
20241118,181500,643712150,17420,17420,17420,17420,0
20241118,181400,643712150,17420,17420,17420,17420,0
20241118,181300,643712150,17420,17420,17420,17420,0
20241118,181200,643712150,17420,17420,17420,17420,984
20241118,181100,643712150,17420,17420,17420,17420,0
20241118,181000,643712150,17420,17420,17420,17420,0
20241118,180900,643712150,17420,17420,17420,17420,0
20241118,180800,643712150,17420,17420,17420,17420,0
20241118,180700,643712150,17420,17420,17420,17420,0
20241118,180600,643712150,17420,17420,17420,17420,0
20241118,180500,643712150,17420,17420,17420,17420,0
20241118,180400,643712150,17420,17420,17420,17420,0
20241118,180300,643712150,17420,17420,17420,17420,0
20241118,180200,643712150,17420,17420,17420,17420,0
20241118,180100,643712150,17420,17420,17420,17420,0
20241118,180000,643712150,17420,17420,17420,17420,0
20241118,175900,643712150,17420,17420,17420,17420,0
20241118,175800,643712150,17420,17420,17420,17420,0
20241118,175700,643712150,17420,17420,17420,17420,0
20241118,175600,643712150,17420,17420,17420,17420,0
20241118,175500,643712150,17420,17420,17420,17420,0
20241118,175400,643712150,17420,17420,17420,17420,0
20241118,175300,643712150,17420,17420,17420,17420,0
20241118,175200,643712150,17420,17420,17420,17420,0
20241118,175100,643712150,17420,17420,17420,17420,0
20241118,175000,643712150,17420,17420,17420,17420,0
20241118,174900,643712150,17420,17420,17420,17420,0
20241118,174800,643712150,17420,17420,17420,17420,0
20241118,174700,643712150,17420,17420,17420,17420,0
20241118,174600,643712150,17420,17420,17420,17420,0
20241118,174500,643712150,17420,17420,17420,17420,0
20241118,174400,643712150,17420,17420,17420,17420,0
20241118,174300,643712150,17420,17420,17420,17420,0
20241118,174200,643712150,17420,17420,17420,17420,984
20241118,174100,643712150,17420,17420,17420,17420,0
20241118,174000,643712150,17420,17420,17420,17420,0
20241118,173900,643712150,17420,17420,17420,17420,0
20241118,173800,643712150,17420,17420,17420,17420,0
20241118,173700,643712150,17420,17420,17420,17420,0
20241118,173600,643712150,17420,17420,17420,17420,0
20241118,173500,643712150,17420,17420,17420,17420,0
20241118,173400,643712150,17420,17420,17420,17420,0
20241118,173300,643712150,17420,17420,17420,17420,0
20241118,173200,643712150,17420,17420,17420,17420,0
20241118,173100,643712150,17420,17420,17420,17420,0
20241118,173000,643712150,17420,17420,17420,17420,0
20241118,172900,643712150,17420,17420,17420,17420,0
20241118,172800,643712150,17420,17420,17420,17420,0
20241118,172700,643712150,17420,17420,17420,17420,0
20241118,172600,643712150,17420,17420,17420,17420,0
20241118,172500,643712150,17420,17420,17420,17420,0
20241118,172400,643712150,17420,17420,17420,17420,0
20241118,172300,643712150,17420,17420,17420,17420,0
20241118,172200,643712150,17420,17420,17420,17420,0
20241118,172100,643712150,17420,17420,17420,17420,0
20241118,172000,643712150,17420,17420,17420,17420,0
20241118,171900,643712150,17420,17420,17420,17420,0
20241118,171800,643712150,17420,17420,17420,17420,0
20241118,171700,643712150,17420,17420,17420,17420,0
20241118,171600,643712150,17420,17420,17420,17420,0
20241118,171500,643712150,17420,17420,17420,17420,0
20241118,171400,643712150,17420,17420,17420,17420,0
20241118,171300,643712150,17420,17420,17420,17420,0
20241118,171200,643712150,17420,17420,17420,17420,984
20241118,171100,643712150,17420,17420,17420,17420,0
20241118,171000,643712150,17420,17420,17420,17420,0
20241118,170900,643712150,17420,17420,17420,17420,0
20241118,170800,643712150,17420,17420,17420,17420,0
20241118,170700,643712150,17420,17420,17420,17420,0
20241118,170600,643712150,17420,17420,17420,17420,0
20241118,170500,643712150,17420,17420,17420,17420,0
20241118,170400,643712150,17420,17420,17420,17420,0
20241118,170300,643712150,17420,17420,17420,17420,0
20241118,170200,643712150,17420,17420,17420,17420,0
20241118,170100,643712150,17420,17420,17420,17420,0
20241118,170000,643712150,17420,17420,17420,17420,0
20241118,165900,643712150,17420,17420,17420,17420,0
20241118,165800,643712150,17420,17420,17420,17420,0
20241118,165700,643712150,17420,17420,17420,17420,0
20241118,165600,643712150,17420,17420,17420,17420,0
20241118,165500,643712150,17420,17420,17420,17420,0
20241118,165400,643712150,17420,17420,17420,17420,0
20241118,165300,643712150,17420,17420,17420,17420,0
20241118,165200,643712150,17420,17420,17420,17420,0
20241118,165100,643712150,17420,17420,17420,17420,0
20241118,165000,643712150,17420,17420,17420,17420,0
20241118,164900,643712150,17420,17420,17420,17420,0
20241118,164800,643712150,17420,17420,17420,17420,0
20241118,164700,643712150,17420,17420,17420,17420,0
20241118,164600,643712150,17420,17420,17420,17420,0
20241118,164500,643712150,17420,17420,17420,17420,0
20241118,164400,643712150,17420,17420,17420,17420,0
20241118,164300,643712150,17420,17420,17420,17420,0
20241118,164200,643712150,17420,17420,17420,17420,984
20241118,164100,643712150,17420,17420,17420,17420,0
20241118,164000,643712150,17420,17420,17420,17420,0
20241118,163900,643712150,17420,17420,17420,17420,0
20241118,163800,643712150,17420,17420,17420,17420,0
20241118,163700,643712150,17420,17420,17420,17420,0
20241118,163600,643712150,17420,17420,17420,17420,0
20241118,163500,643712150,17420,17420,17420,17420,0
20241118,163400,643712150,17420,17420,17420,17420,0
20241118,163300,643712150,17420,17420,17420,17420,0
20241118,163200,643712150,17420,17420,17420,17420,0
20241118,163100,643712150,17420,17420,17420,17420,0
20241118,163000,643712150,17420,17420,17420,17420,0
20241118,162900,643712150,17420,17420,17420,17420,0
20241118,162800,643712150,17420,17420,17420,17420,0
20241118,162700,643712150,17420,17420,17420,17420,0
20241118,162600,643712150,17420,17420,17420,17420,0
20241118,162500,643712150,17420,17420,17420,17420,0
20241118,162400,643712150,17420,17420,17420,17420,0
20241118,162300,643712150,17420,17420,17420,17420,0
20241118,162200,643712150,17420,17420,17420,17420,0
20241118,162100,643712150,17420,17420,17420,17420,0
20241118,162000,643712150,17420,17420,17420,17420,0
20241118,161900,643712150,17420,17420,17420,17420,0
20241118,161800,643712150,17420,17420,17420,17420,0
20241118,161700,643712150,17420,17420,17420,17420,0
20241118,161600,643712150,17420,17420,17420,17420,0
20241118,161500,643712150,17420,17420,17420,17420,0
20241118,161400,643712150,17420,17420,17420,17420,0
20241118,161300,643712150,17420,17420,17420,17420,0
20241118,161200,643712150,17420,17420,17420,17420,984
20241118,161100,643712150,17420,17420,17420,17420,0
20241118,161000,643712150,17420,17420,17420,17420,0
20241118,160900,643712150,17420,17420,17420,17420,0
20241118,160800,643712150,17420,17420,17420,17420,0
20241118,160700,643712150,17420,17420,17420,17420,0
20241118,160600,643712150,17420,17420,17420,17420,0
20241118,160500,643712150,17420,17420,17420,17420,0
20241118,160400,643712150,17420,17420,17420,17420,0
20241118,160300,643712150,17420,17420,17420,17420,0
20241118,160200,643712150,17420,17420,17420,17420,0
20241118,160100,643712150,17420,17420,17420,17420,0
20241118,160000,643712150,17420,17420,17420,17420,0
20241118,155900,643712150,17420,17420,17420,17420,0
20241118,155800,643712150,17420,17420,17420,17420,0
20241118,155700,643712150,17420,17420,17420,17420,0
20241118,155600,643712150,17420,17420,17420,17420,0
20241118,155500,643712150,17420,17420,17420,17420,0
20241118,155400,643712150,17420,17420,17420,17420,0
20241118,155300,643712150,17420,17420,17420,17420,0
20241118,155200,643712150,17420,17420,17420,17420,0
20241118,155100,643712150,17420,17420,17420,17420,0
20241118,155000,643712150,17420,17420,17420,17420,0
20241118,154900,643712150,17420,17420,17420,17420,0
20241118,154800,643712150,17420,17420,17420,17420,0
20241118,154700,643712150,17420,17420,17420,17420,0
20241118,154600,643712150,17420,17420,17420,17420,0
20241118,154500,643712150,17420,17420,17420,17420,0
20241118,154400,643712150,17420,17420,17420,17420,0
20241118,154300,643712150,17420,17420,17420,17420,0
20241118,154200,643712150,17420,17420,17420,17420,984
20241118,154100,643712150,17420,17420,17420,17420,0
20241118,154000,643712150,17420,17420,17420,17420,0
20241118,153900,643712150,17420,17420,17420,17420,0
20241118,153800,643712150,17420,17420,17420,17420,0
20241118,153700,643712150,17420,17420,17420,17420,0
20241118,153600,643712150,17420,17420,17420,17420,0
20241118,153500,643712150,17420,17420,17420,17420,0
20241118,153400,643712150,17420,17420,17420,17420,0
20241118,153300,643712150,17420,17420,17420,17420,0
20241118,153200,643712150,17420,17420,17420,17420,0
20241118,153100,643712150,17420,17420,17420,17420,0
20241118,153000,643712150,17420,17420,17420,17420,984
20241118,152900,626570870,17420,17420,17420,17420,0
20241118,152800,626570870,17420,17420,17420,17420,0
20241118,152700,626570870,17420,17420,17420,17420,0
20241118,152600,626570870,17420,17420,17420,17420,0
20241118,152500,626570870,17420,17420,17420,17420,0
20241118,152400,626570870,17420,17420,17420,17420,0
20241118,152300,626570870,17420,17420,17420,17420,0
20241118,152200,626570870,17420,17420,17420,17420,0
20241118,152100,626570870,17420,17420,17420,17420,0
20241118,152000,626570870,17420,17420,17420,17420,0
20241118,151900,626570870,17420,17410,17420,17410,83
20241118,151800,625125710,17410,17430,17430,17410,48
20241118,151700,624289790,17440,17420,17440,17420,300
20241118,151600,619062890,17410,17410,17410,17410,15
20241118,151500,618801740,17430,17420,17430,17420,384
20241118,151400,612112180,17410,17420,17420,17410,11
20241118,151300,611920660,17440,17430,17440,17430,736
20241118,151200,599091540,17430,17430,17430,17430,3
20241118,151100,599039250,17410,17410,17420,17390,131
20241118,151000,596757580,17400,17410,17420,17400,214
20241118,150900,593033810,17400,17400,17400,17400,0
20241118,150800,593033810,17400,17400,17400,17400,0
20241118,150700,593033810,17400,17400,17400,17400,0
20241118,150600,593033810,17400,17400,17400,17400,0
20241118,150500,593033810,17400,17400,17400,17400,30
20241118,150400,592511810,17400,17400,17400,17400,0
20241118,150300,592511810,17400,17410,17410,17400,50
20241118,150200,591641330,17410,17410,17410,17410,59
20241118,150100,590614140,17410,17420,17420,17410,2
20241118,150000,590579310,17400,17420,17420,17400,100
20241118,145900,588838770,17430,17440,17440,17430,30
20241118,145800,588315860,17440,17440,17440,17440,5
20241118,145700,588228660,17440,17440,17440,17440,33
20241118,145600,587653140,17440,17440,17440,17440,6
20241118,145500,587548500,17430,17430,17430,17430,91
20241118,145400,585962370,17430,17420,17430,17420,31
20241118,145300,585422050,17430,17430,17430,17430,20
20241118,145200,585073450,17420,17420,17420,17420,0
20241118,145100,585073450,17420,17420,17420,17420,0
20241118,145000,585073450,17420,17420,17430,17420,45
20241118,144900,584289540,17400,17410,17410,17400,16
20241118,144800,584011100,17410,17420,17430,17410,23
20241118,144700,583610630,17420,17420,17420,17420,181
20241118,144600,580457610,17430,17430,17430,17430,20
20241118,144500,580109010,17430,17420,17430,17420,16
20241118,144400,579830200,17430,17420,17430,17420,6
20241118,144300,579725670,17420,17420,17420,17420,1
20241118,144200,579708250,17430,17420,17430,17420,3
20241118,144100,579655970,17430,17430,17430,17430,28
20241118,144000,579167930,17430,17430,17430,17430,0
20241118,143900,579167930,17430,17420,17430,17420,61
20241118,143800,578105150,17420,17410,17420,17410,61
20241118,143700,577042540,17420,17430,17430,17420,35
20241118,143600,576432510,17430,17430,17430,17430,82
20241118,143500,575003250,17430,17430,17430,17430,0
20241118,143400,575003250,17430,17430,17430,17430,2
20241118,143300,574968390,17430,17420,17430,17420,186
20241118,143200,571728100,17410,17400,17420,17400,307
20241118,143100,566384060,17380,17380,17380,17380,47
20241118,143000,565567200,17380,17380,17380,17380,0
20241118,142900,565567200,17380,17380,17380,17380,11
20241118,142800,565376020,17380,17380,17380,17380,0
20241118,142700,565376020,17380,17380,17380,17380,11
20241118,142600,565184840,17380,17380,17380,17380,10
20241118,142500,565011040,17380,17380,17380,17380,450
20241118,142400,557190040,17380,17380,17380,17380,241
20241118,142300,553001460,17390,17390,17390,17390,628
20241118,142200,542080540,17390,17390,17390,17390,10
20241118,142100,541906640,17420,17420,17420,17420,0
20241118,142000,541906640,17420,17420,17420,17420,0
20241118,141900,541906640,17420,17420,17420,17420,19
20241118,141800,541575660,17420,17420,17420,17420,0
20241118,141700,541575660,17420,17420,17420,17420,1
20241118,141600,541558240,17410,17410,17410,17410,30
20241118,141500,541035940,17410,17410,17410,17410,0
20241118,141400,541035940,17410,17400,17410,17400,93
20241118,141300,539417290,17400,17410,17410,17400,15
20241118,141200,539156240,17410,17400,17410,17400,689
20241118,141100,527167340,17400,17400,17400,17400,0
20241118,141000,527167340,17400,17400,17400,17400,0
20241118,140900,527167340,17400,17400,17400,17400,11
20241118,140800,526975940,17410,17410,17410,17410,13
20241118,140700,526749610,17410,17410,17410,17410,0
20241118,140600,526749610,17410,17410,17410,17410,9
20241118,140500,526592920,17410,17410,17410,17410,0
20241118,140400,526592920,17410,17410,17410,17410,0
20241118,140300,526592920,17410,17410,17410,17410,10
20241118,140200,526418820,17410,17410,17410,17410,9
20241118,140100,526262130,17400,17400,17400,17400,0
20241118,140000,526262130,17400,17400,17400,17400,10
20241118,135900,526088130,17420,17420,17430,17420,35
20241118,135800,525478130,17420,17420,17420,17420,0
20241118,135700,525478130,17420,17420,17420,17420,3
20241118,135600,525425870,17420,17420,17420,17410,209
20241118,135500,521787010,17430,17430,17430,17430,0
20241118,135400,521787010,17430,17430,17430,17430,0
20241118,135300,521787010,17430,17430,17430,17430,0
20241118,135200,521787010,17430,17430,17430,17430,1
20241118,135100,521769580,17430,17430,17430,17430,1
20241118,135000,521752150,17430,17430,17430,17430,0
20241118,134900,521752150,17430,17430,17430,17430,37
20241118,134800,521107240,17420,17420,17420,17420,240
20241118,134700,516926440,17410,17410,17410,17410,0
20241118,134600,516926440,17410,17410,17410,17410,0
20241118,134500,516926440,17410,17410,17410,17410,2
20241118,134400,516891620,17410,17410,17410,17410,0
20241118,134300,516891620,17410,17410,17410,17410,0
20241118,134200,516891620,17410,17410,17410,17410,0
20241118,134100,516891620,17410,17410,17410,17410,0
20241118,134000,516891620,17410,17410,17410,17410,0
20241118,133900,516891620,17410,17410,17410,17410,0
20241118,133800,516891620,17410,17410,17410,17410,0
20241118,133700,516891620,17410,17410,17410,17410,13
20241118,133600,516665290,17410,17410,17410,17410,15
20241118,133500,516404140,17410,17410,17410,17410,0
20241118,133400,516404140,17410,17410,17410,17410,52
20241118,133300,515498820,17410,17410,17410,17410,0
20241118,133200,515498820,17410,17410,17410,17410,210
20241118,133100,511842720,17410,17410,17410,17410,0
20241118,133000,511842720,17410,17410,17410,17410,17
20241118,132900,511546750,17410,17410,17410,17410,10
20241118,132800,511372650,17420,17420,17420,17420,0
20241118,132700,511372650,17420,17420,17420,17420,0
20241118,132600,511372650,17420,17430,17430,17420,6
20241118,132500,511268080,17430,17410,17430,17410,40
20241118,132400,510571590,17420,17420,17430,17420,79
20241118,132300,509195370,17430,17430,17430,17430,0
20241118,132200,509195370,17430,17430,17440,17430,117
20241118,132100,507156050,17430,17430,17430,17430,0
20241118,132000,507156050,17430,17430,17430,17430,0
20241118,131900,507156050,17430,17430,17440,17430,3
20241118,131800,507103750,17440,17440,17440,17440,0
20241118,131700,507103750,17440,17440,17440,17440,2
20241118,131600,507068870,17450,17450,17450,17450,59
20241118,131500,506039320,17450,17450,17450,17440,73
20241118,131400,504765480,17450,17450,17450,17450,0
20241118,131300,504765480,17450,17450,17450,17450,0
20241118,131200,504765480,17450,17440,17450,17440,107
20241118,131100,502899380,17430,17430,17430,17430,38
20241118,131000,502237040,17420,17420,17430,17420,11
20241118,130900,502045390,17420,17420,17430,17410,119
20241118,130800,499973220,17430,17430,17430,17430,20
20241118,130700,499624620,17430,17430,17430,17430,0
20241118,130600,499624620,17430,17430,17430,17430,0
20241118,130500,499624620,17430,17430,17430,17430,0
20241118,130400,499624620,17430,17430,17430,17430,1
20241118,130300,499607190,17440,17440,17440,17440,0
20241118,130200,499607190,17440,17420,17440,17420,644
20241118,130100,488388000,17430,17430,17430,17430,1
20241118,130000,488370570,17420,17420,17430,17410,25
20241118,125900,487935090,17430,17430,17430,17430,0
20241118,125800,487935090,17430,17430,17430,17430,1
20241118,125700,487917660,17410,17420,17420,17410,11
20241118,125600,487726140,17420,17420,17420,17420,59
20241118,125500,486698360,17430,17430,17430,17430,0
20241118,125400,486698360,17430,17430,17430,17430,0
20241118,125300,486698360,17430,17430,17430,17430,102
20241118,125200,484920500,17440,17440,17440,17440,0
20241118,125100,484920500,17440,17440,17440,17440,0
20241118,125000,484920500,17440,17440,17440,17440,1
20241118,124900,484903060,17440,17440,17440,17440,0
20241118,124800,484903060,17440,17440,17450,17440,456
20241118,124700,476949970,17430,17440,17440,17430,42
20241118,124600,476217870,17430,17420,17440,17420,6
20241118,124500,476113310,17420,17420,17420,17420,100
20241118,124400,474371310,17420,17420,17440,17420,39
20241118,124300,473691910,17440,17410,17440,17410,4
20241118,124200,473622220,17430,17410,17430,17400,128
20241118,124100,471392960,17420,17400,17420,17400,22
20241118,124000,471010140,17390,17400,17400,17390,13
20241118,123900,470784040,17390,17390,17390,17390,0
20241118,123800,470784040,17390,17390,17390,17390,10
20241118,123700,470610140,17390,17390,17400,17390,17
20241118,123600,470314400,17390,17390,17390,17390,0
20241118,123500,470314400,17390,17390,17390,17390,0
20241118,123400,470314400,17390,17390,17390,17390,30
20241118,123300,469792700,17390,17390,17390,17390,0
20241118,123200,469792700,17390,17390,17390,17390,0
20241118,123100,469792700,17390,17390,17390,17390,70
20241118,123000,468575400,17400,17400,17400,17400,6
20241118,122900,468471000,17390,17390,17390,17390,48
20241118,122800,467636280,17390,17400,17400,17390,21
20241118,122700,467270990,17400,17400,17400,17400,0
20241118,122600,467270990,17400,17410,17410,17400,167
20241118,122500,464364360,17410,17410,17410,17410,31
20241118,122400,463824650,17420,17420,17420,17420,11
20241118,122300,463633030,17420,17420,17420,17420,19
20241118,122200,463302050,17420,17420,17420,17420,40
20241118,122100,462605250,17410,17410,17410,17410,30
20241118,122000,462082950,17410,17410,17410,17410,0
20241118,121900,462082950,17410,17420,17420,17410,360
20241118,121800,455812370,17420,17420,17420,17420,3
20241118,121700,455760110,17440,17430,17440,17430,41
20241118,121600,455045470,17440,17450,17450,17430,137
20241118,121500,452656520,17450,17450,17450,17450,19
20241118,121400,452324970,17450,17460,17460,17450,38
20241118,121300,451661650,17450,17450,17450,17450,34
20241118,121200,451068350,17450,17450,17450,17450,0
20241118,121100,451068350,17450,17450,17450,17450,0
20241118,121000,451068350,17450,17450,17450,17450,0
20241118,120900,451068350,17450,17460,17460,17450,22
20241118,120800,450684350,17460,17450,17470,17430,32
20241118,120700,450125770,17460,17460,17470,17440,46
20241118,120600,449322460,17470,17490,17490,17470,43
20241118,120500,448571230,17480,17460,17490,17450,119
20241118,120400,446491990,17450,17450,17450,17450,4
20241118,120300,446422190,17440,17440,17450,17440,15
20241118,120200,446160490,17450,17430,17450,17430,4
20241118,120100,446090730,17420,17430,17430,17420,178
20241118,120000,442989340,17430,17420,17430,17410,57
20241118,115900,441996350,17420,17420,17420,17420,20
20241118,115800,441647950,17420,17410,17420,17410,64
20241118,115700,440533310,17400,17400,17400,17400,1
20241118,115600,440515910,17410,17390,17410,17390,76
20241118,115500,439194250,17380,17400,17400,17380,111
20241118,115400,437263050,17410,17410,17410,17410,5
20241118,115300,437176000,17400,17400,17400,17400,0
20241118,115200,437176000,17400,17400,17400,17400,0
20241118,115100,437176000,17400,17400,17400,17400,3
20241118,115000,437123800,17400,17400,17400,17400,0
20241118,114900,437123800,17400,17400,17400,17400,50
20241118,114800,436253800,17400,17390,17400,17390,6
20241118,114700,436149430,17390,17390,17390,17390,102
20241118,114600,434375650,17390,17390,17390,17390,0
20241118,114500,434375650,17390,17390,17390,17390,0
20241118,114400,434375650,17390,17390,17390,17390,10
20241118,114300,434201750,17390,17390,17390,17390,0
20241118,114200,434201750,17390,17390,17390,17390,0
20241118,114100,434201750,17390,17390,17390,17390,0
20241118,114000,434201750,17390,17390,17390,17390,1
20241118,113900,434184360,17410,17390,17410,17390,30
20241118,113800,433662400,17410,17390,17410,17390,4
20241118,113700,433592800,17400,17390,17400,17380,12
20241118,113600,433384160,17390,17400,17400,17390,11
20241118,113500,433192860,17390,17390,17390,17390,0
20241118,113400,433192860,17390,17390,17390,17390,0
20241118,113300,433192860,17390,17390,17390,17390,0
20241118,113200,433192860,17390,17390,17390,17390,30
20241118,113100,432671160,17390,17390,17390,17390,3
20241118,113000,432618990,17390,17390,17390,17390,0
20241118,112900,432618990,17390,17390,17390,17390,14
20241118,112800,432375530,17390,17390,17390,17390,0
20241118,112700,432375530,17390,17390,17390,17390,16
20241118,112600,432097290,17400,17380,17400,17350,1045
20241118,112500,413949340,17400,17390,17400,17390,3
20241118,112400,413897150,17400,17400,17400,17400,91
20241118,112300,412313750,17400,17400,17400,17400,91
20241118,112200,410730350,17450,17410,17460,17410,816
20241118,112100,396500220,17400,17410,17410,17400,21
20241118,112000,396134810,17410,17410,17410,17410,0
20241118,111900,396134810,17410,17410,17410,17410,104
20241118,111800,394324170,17410,17410,17410,17410,36
20241118,111700,393697410,17410,17410,17410,17410,2
20241118,111600,393662590,17400,17400,17400,17400,22
20241118,111500,393279790,17400,17400,17400,17400,0
20241118,111400,393279790,17400,17400,17400,17400,0
20241118,111300,393279790,17400,17400,17400,17400,20
20241118,111200,392931790,17400,17410,17410,17400,41
20241118,111100,392218300,17400,17400,17400,17400,2
20241118,111000,392183500,17410,17400,17410,17400,7
20241118,110900,392061670,17410,17410,17410,17410,3
20241118,110800,392009440,17410,17400,17410,17400,7
20241118,110700,391887630,17400,17400,17400,17400,0
20241118,110600,391887630,17400,17390,17400,17390,211
20241118,110500,388216380,17390,17390,17390,17390,55
20241118,110400,387259930,17390,17400,17400,17390,2
20241118,110300,387225140,17360,17360,17360,17360,0
20241118,110200,387225140,17360,17360,17360,17360,64
20241118,110100,386114100,17360,17380,17380,17360,41
20241118,110000,385401790,17400,17420,17420,17400,40
20241118,105900,384705730,17410,17410,17410,17410,0
20241118,105800,384705730,17410,17410,17410,17410,57
20241118,105700,383713360,17420,17410,17420,17410,36
20241118,105600,383086400,17420,17420,17420,17400,42
20241118,105500,382354920,17410,17420,17420,17410,38
20241118,105400,381692980,17420,17410,17430,17410,21
20241118,105300,381327170,17400,17420,17420,17380,30
20241118,105200,380805430,17350,17400,17400,17350,102
20241118,105100,379031680,17350,17330,17350,17330,13
20241118,105000,378806250,17330,17350,17350,17330,92
20241118,104900,377211230,17380,17350,17380,17350,16
20241118,104800,376933600,17340,17340,17340,17340,30
20241118,104700,376413400,17340,17340,17340,17340,3
20241118,104600,376361380,17340,17340,17340,17340,21
20241118,104500,375997240,17340,17350,17350,17340,47
20241118,104400,375182230,17350,17350,17350,17350,2
20241118,104300,375147530,17350,17370,17390,17350,534
20241118,104200,365873580,17390,17380,17390,17380,4
20241118,104100,365804040,17390,17380,17390,17380,21
20241118,104000,365438860,17390,17380,17390,17370,140
20241118,103900,363005500,17370,17390,17390,17370,46
20241118,103800,362206220,17390,17400,17400,17390,779
20241118,103700,348657320,17400,17400,17400,17400,132
20241118,103600,346360520,17400,17390,17400,17390,2
20241118,103500,346325730,17400,17400,17400,17400,3
20241118,103400,346273530,17390,17420,17420,17390,337
20241118,103300,340409120,17430,17430,17430,17430,0
20241118,103200,340409120,17430,17430,17430,17430,0
20241118,103100,340409120,17430,17400,17430,17390,69
20241118,103000,339208030,17400,17400,17400,17400,0
20241118,102900,339208030,17400,17390,17400,17390,62
20241118,102800,338129240,17400,17390,17400,17390,36
20241118,102700,337503170,17390,17400,17400,17390,13
20241118,102600,337277030,17400,17400,17400,17400,0
20241118,102500,337277030,17400,17400,17400,17400,0
20241118,102400,337277030,17400,17400,17400,17400,0
20241118,102300,337277030,17400,17400,17400,17400,6
20241118,102200,337172630,17410,17410,17410,17400,15
20241118,102100,336911590,17390,17390,17390,17390,0
20241118,102000,336911590,17390,17420,17420,17390,23
20241118,101900,336510960,17410,17390,17410,17390,160
20241118,101800,333725380,17410,17350,17410,17340,10
20241118,101700,333551760,17340,17320,17340,17320,405
20241118,101600,326532220,17320,17320,17320,17310,129
20241118,101500,324298140,17320,17330,17330,17320,107
20241118,101400,322444890,17330,17370,17370,17330,226
20241118,101300,318526850,17350,17320,17350,17320,94
20241118,101200,316898660,17320,17320,17320,17320,0
20241118,101100,316898660,17320,17400,17400,17320,1633
20241118,101000,288505370,17400,17430,17430,17400,550
20241118,100900,278929060,17440,17440,17440,17440,43
20241118,100800,278179140,17440,17420,17440,17410,158
20241118,100700,275426300,17420,17420,17420,17420,35
20241118,100600,274816600,17420,17420,17420,17400,42
20241118,100500,274085190,17420,17420,17420,17400,46
20241118,100400,273284730,17420,17410,17420,17410,8
20241118,100300,273145410,17420,17390,17420,17390,253
20241118,100200,268745710,17390,17390,17390,17390,0
20241118,100100,268745710,17390,17390,17390,17390,0
20241118,100000,268745710,17390,17390,17390,17390,23
20241118,095900,268345740,17390,17390,17390,17390,1
20241118,095800,268328350,17390,17390,17390,17390,21
20241118,095700,267963160,17410,17430,17430,17390,207
20241118,095600,264358140,17430,17420,17430,17420,32
20241118,095500,263800680,17410,17400,17430,17400,157
20241118,095400,261065820,17420,17420,17420,17390,117
20241118,095300,259029610,17420,17420,17430,17410,48
20241118,095200,258193550,17420,17360,17420,17360,426
20241118,095100,250781700,17370,17330,17370,17330,201
20241118,095000,247292990,17330,17320,17330,17320,19
20241118,094900,246963900,17310,17320,17320,17310,59
20241118,094800,245942590,17320,17340,17360,17320,226
20241118,094700,242027770,17340,17360,17360,17340,55
20241118,094600,241073740,17360,17350,17360,17350,25
20241118,094500,240639780,17350,17350,17350,17350,1
20241118,094400,240622430,17380,17340,17380,17340,52
20241118,094300,239719740,17340,17350,17360,17330,114
20241118,094200,237742320,17360,17330,17360,17330,119
20241118,094100,235679860,17330,17380,17380,17330,367
20241118,094000,229305750,17370,17340,17370,17340,147
20241118,093900,226752550,17360,17370,17370,17340,43
20241118,093800,226006430,17390,17350,17390,17350,440
20241118,093700,218370690,17350,17340,17350,17340,81
20241118,093600,216965400,17350,17350,17350,17330,82
20241118,093500,215543260,17350,17340,17350,17340,90
20241118,093400,213982360,17330,17330,17330,17330,83
20241118,093300,212543970,17330,17300,17330,17300,372
20241118,093200,206101740,17300,17300,17300,17300,106
20241118,093100,204267940,17300,17330,17330,17300,143
20241118,093000,201792070,17320,17320,17320,17320,1
20241118,092900,201774750,17330,17310,17350,17310,230
20241118,092800,197789150,17300,17300,17310,17300,126
20241118,092700,195609340,17290,17290,17290,17290,292
20241118,092600,190560660,17290,17260,17290,17250,665
20241118,092500,179074880,17270,17270,17270,17270,104
20241118,092400,177278800,17280,17230,17280,17220,2684
20241118,092300,130958630,17240,17250,17270,17240,93
20241118,092200,129353930,17250,17190,17250,17190,226
20241118,092100,125459510,17210,17220,17220,17150,45
20241118,092000,124685370,17220,17230,17230,17220,15
20241118,091900,124427020,17230,17240,17240,17230,69
20241118,091800,123237850,17240,17240,17250,17240,241
20241118,091700,119081900,17210,17160,17210,17160,214
20241118,091600,115403030,17110,17110,17110,17110,12
20241118,091500,115197710,17060,17100,17100,17060,125
20241118,091400,113060600,17100,17090,17100,17090,14
20241118,091300,112821300,17090,17090,17090,17080,56
20241118,091200,111864320,17090,17090,17100,17090,60
20241118,091100,110838890,17090,17040,17110,17030,195
20241118,091000,107506580,17030,17030,17030,17030,6
20241118,090900,107404400,17000,17050,17050,17000,198
20241118,090800,104033500,17050,17020,17050,17010,307
20241118,090700,98811290,17110,17090,17110,17090,54
20241118,090600,97887560,17100,17000,17100,16980,906
20241118,090500,82473340,16980,16930,17010,16930,169
20241118,090400,79603270,16930,17020,17020,16930,335
20241118,090300,73906170,17030,17050,17050,17030,88
20241118,090200,72406330,17040,16970,17040,16910,210
20241118,090100,68831880,16890,17070,17070,16890,783
20241118,090000,55582880,16980,17000,17200,16980,3267
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 204200 643712150 17420 17420 17420 17420 984
3 20241118 204100 643712150 17420 17420 17420 17420 0
4 20241118 204000 643712150 17420 17420 17420 17420 0
5 20241118 203900 643712150 17420 17420 17420 17420 0
6 20241118 203800 643712150 17420 17420 17420 17420 0
7 20241118 203700 643712150 17420 17420 17420 17420 0
8 20241118 203600 643712150 17420 17420 17420 17420 0
9 20241118 203500 643712150 17420 17420 17420 17420 0
10 20241118 203400 643712150 17420 17420 17420 17420 0
11 20241118 203300 643712150 17420 17420 17420 17420 0
12 20241118 203200 643712150 17420 17420 17420 17420 0
13 20241118 203100 643712150 17420 17420 17420 17420 0
14 20241118 203000 643712150 17420 17420 17420 17420 0
15 20241118 202900 643712150 17420 17420 17420 17420 0
16 20241118 202800 643712150 17420 17420 17420 17420 0
17 20241118 202700 643712150 17420 17420 17420 17420 0
18 20241118 202600 643712150 17420 17420 17420 17420 0
19 20241118 202500 643712150 17420 17420 17420 17420 0
20 20241118 202400 643712150 17420 17420 17420 17420 0
21 20241118 202300 643712150 17420 17420 17420 17420 0
22 20241118 202200 643712150 17420 17420 17420 17420 0
23 20241118 202100 643712150 17420 17420 17420 17420 0
24 20241118 202000 643712150 17420 17420 17420 17420 0
25 20241118 201900 643712150 17420 17420 17420 17420 0
26 20241118 201800 643712150 17420 17420 17420 17420 0
27 20241118 201700 643712150 17420 17420 17420 17420 0
28 20241118 201600 643712150 17420 17420 17420 17420 0
29 20241118 201500 643712150 17420 17420 17420 17420 0
30 20241118 201400 643712150 17420 17420 17420 17420 0
31 20241118 201300 643712150 17420 17420 17420 17420 0
32 20241118 201200 643712150 17420 17420 17420 17420 984
33 20241118 201100 643712150 17420 17420 17420 17420 0
34 20241118 201000 643712150 17420 17420 17420 17420 0
35 20241118 200900 643712150 17420 17420 17420 17420 0
36 20241118 200800 643712150 17420 17420 17420 17420 0
37 20241118 200700 643712150 17420 17420 17420 17420 0
38 20241118 200600 643712150 17420 17420 17420 17420 0
39 20241118 200500 643712150 17420 17420 17420 17420 0
40 20241118 200400 643712150 17420 17420 17420 17420 0
41 20241118 200300 643712150 17420 17420 17420 17420 0
42 20241118 200200 643712150 17420 17420 17420 17420 0
43 20241118 200100 643712150 17420 17420 17420 17420 0
44 20241118 200000 643712150 17420 17420 17420 17420 0
45 20241118 195900 643712150 17420 17420 17420 17420 0
46 20241118 195800 643712150 17420 17420 17420 17420 0
47 20241118 195700 643712150 17420 17420 17420 17420 0
48 20241118 195600 643712150 17420 17420 17420 17420 0
49 20241118 195500 643712150 17420 17420 17420 17420 0
50 20241118 195400 643712150 17420 17420 17420 17420 0
51 20241118 195300 643712150 17420 17420 17420 17420 0
52 20241118 195200 643712150 17420 17420 17420 17420 0
53 20241118 195100 643712150 17420 17420 17420 17420 0
54 20241118 195000 643712150 17420 17420 17420 17420 0
55 20241118 194900 643712150 17420 17420 17420 17420 0
56 20241118 194800 643712150 17420 17420 17420 17420 0
57 20241118 194700 643712150 17420 17420 17420 17420 0
58 20241118 194600 643712150 17420 17420 17420 17420 0
59 20241118 194500 643712150 17420 17420 17420 17420 0
60 20241118 194400 643712150 17420 17420 17420 17420 0
61 20241118 194300 643712150 17420 17420 17420 17420 0
62 20241118 194200 643712150 17420 17420 17420 17420 984
63 20241118 194100 643712150 17420 17420 17420 17420 0
64 20241118 194000 643712150 17420 17420 17420 17420 0
65 20241118 193900 643712150 17420 17420 17420 17420 0
66 20241118 193800 643712150 17420 17420 17420 17420 0
67 20241118 193700 643712150 17420 17420 17420 17420 0
68 20241118 193600 643712150 17420 17420 17420 17420 0
69 20241118 193500 643712150 17420 17420 17420 17420 0
70 20241118 193400 643712150 17420 17420 17420 17420 0
71 20241118 193300 643712150 17420 17420 17420 17420 0
72 20241118 193200 643712150 17420 17420 17420 17420 0
73 20241118 193100 643712150 17420 17420 17420 17420 0
74 20241118 193000 643712150 17420 17420 17420 17420 0
75 20241118 192900 643712150 17420 17420 17420 17420 0
76 20241118 192800 643712150 17420 17420 17420 17420 0
77 20241118 192700 643712150 17420 17420 17420 17420 0
78 20241118 192600 643712150 17420 17420 17420 17420 0
79 20241118 192500 643712150 17420 17420 17420 17420 0
80 20241118 192400 643712150 17420 17420 17420 17420 0
81 20241118 192300 643712150 17420 17420 17420 17420 0
82 20241118 192200 643712150 17420 17420 17420 17420 0
83 20241118 192100 643712150 17420 17420 17420 17420 0
84 20241118 192000 643712150 17420 17420 17420 17420 0
85 20241118 191900 643712150 17420 17420 17420 17420 0
86 20241118 191800 643712150 17420 17420 17420 17420 0
87 20241118 191700 643712150 17420 17420 17420 17420 0
88 20241118 191600 643712150 17420 17420 17420 17420 0
89 20241118 191500 643712150 17420 17420 17420 17420 0
90 20241118 191400 643712150 17420 17420 17420 17420 0
91 20241118 191300 643712150 17420 17420 17420 17420 0
92 20241118 191200 643712150 17420 17420 17420 17420 984
93 20241118 191100 643712150 17420 17420 17420 17420 0
94 20241118 191000 643712150 17420 17420 17420 17420 0
95 20241118 190900 643712150 17420 17420 17420 17420 0
96 20241118 190800 643712150 17420 17420 17420 17420 0
97 20241118 190700 643712150 17420 17420 17420 17420 0
98 20241118 190600 643712150 17420 17420 17420 17420 0
99 20241118 190500 643712150 17420 17420 17420 17420 0
100 20241118 190400 643712150 17420 17420 17420 17420 0
101 20241118 190300 643712150 17420 17420 17420 17420 0
102 20241118 190200 643712150 17420 17420 17420 17420 0
103 20241118 190100 643712150 17420 17420 17420 17420 0
104 20241118 190000 643712150 17420 17420 17420 17420 0
105 20241118 185900 643712150 17420 17420 17420 17420 0
106 20241118 185800 643712150 17420 17420 17420 17420 0
107 20241118 185700 643712150 17420 17420 17420 17420 0
108 20241118 185600 643712150 17420 17420 17420 17420 0
109 20241118 185500 643712150 17420 17420 17420 17420 0
110 20241118 185400 643712150 17420 17420 17420 17420 0
111 20241118 185300 643712150 17420 17420 17420 17420 0
112 20241118 185200 643712150 17420 17420 17420 17420 0
113 20241118 185100 643712150 17420 17420 17420 17420 0
114 20241118 185000 643712150 17420 17420 17420 17420 0
115 20241118 184900 643712150 17420 17420 17420 17420 0
116 20241118 184800 643712150 17420 17420 17420 17420 0
117 20241118 184700 643712150 17420 17420 17420 17420 0
118 20241118 184600 643712150 17420 17420 17420 17420 0
119 20241118 184500 643712150 17420 17420 17420 17420 0
120 20241118 184400 643712150 17420 17420 17420 17420 0
121 20241118 184300 643712150 17420 17420 17420 17420 0
122 20241118 184200 643712150 17420 17420 17420 17420 984
123 20241118 184100 643712150 17420 17420 17420 17420 0
124 20241118 184000 643712150 17420 17420 17420 17420 0
125 20241118 183900 643712150 17420 17420 17420 17420 0
126 20241118 183800 643712150 17420 17420 17420 17420 0
127 20241118 183700 643712150 17420 17420 17420 17420 0
128 20241118 183600 643712150 17420 17420 17420 17420 0
129 20241118 183500 643712150 17420 17420 17420 17420 0
130 20241118 183400 643712150 17420 17420 17420 17420 0
131 20241118 183300 643712150 17420 17420 17420 17420 0
132 20241118 183200 643712150 17420 17420 17420 17420 0
133 20241118 183100 643712150 17420 17420 17420 17420 0
134 20241118 183000 643712150 17420 17420 17420 17420 0
135 20241118 182900 643712150 17420 17420 17420 17420 0
136 20241118 182800 643712150 17420 17420 17420 17420 0
137 20241118 182700 643712150 17420 17420 17420 17420 0
138 20241118 182600 643712150 17420 17420 17420 17420 0
139 20241118 182500 643712150 17420 17420 17420 17420 0
140 20241118 182400 643712150 17420 17420 17420 17420 0
141 20241118 182300 643712150 17420 17420 17420 17420 0
142 20241118 182200 643712150 17420 17420 17420 17420 0
143 20241118 182100 643712150 17420 17420 17420 17420 0
144 20241118 182000 643712150 17420 17420 17420 17420 0
145 20241118 181900 643712150 17420 17420 17420 17420 0
146 20241118 181800 643712150 17420 17420 17420 17420 0
147 20241118 181700 643712150 17420 17420 17420 17420 0
148 20241118 181600 643712150 17420 17420 17420 17420 0
149 20241118 181500 643712150 17420 17420 17420 17420 0
150 20241118 181400 643712150 17420 17420 17420 17420 0
151 20241118 181300 643712150 17420 17420 17420 17420 0
152 20241118 181200 643712150 17420 17420 17420 17420 984
153 20241118 181100 643712150 17420 17420 17420 17420 0
154 20241118 181000 643712150 17420 17420 17420 17420 0
155 20241118 180900 643712150 17420 17420 17420 17420 0
156 20241118 180800 643712150 17420 17420 17420 17420 0
157 20241118 180700 643712150 17420 17420 17420 17420 0
158 20241118 180600 643712150 17420 17420 17420 17420 0
159 20241118 180500 643712150 17420 17420 17420 17420 0
160 20241118 180400 643712150 17420 17420 17420 17420 0
161 20241118 180300 643712150 17420 17420 17420 17420 0
162 20241118 180200 643712150 17420 17420 17420 17420 0
163 20241118 180100 643712150 17420 17420 17420 17420 0
164 20241118 180000 643712150 17420 17420 17420 17420 0
165 20241118 175900 643712150 17420 17420 17420 17420 0
166 20241118 175800 643712150 17420 17420 17420 17420 0
167 20241118 175700 643712150 17420 17420 17420 17420 0
168 20241118 175600 643712150 17420 17420 17420 17420 0
169 20241118 175500 643712150 17420 17420 17420 17420 0
170 20241118 175400 643712150 17420 17420 17420 17420 0
171 20241118 175300 643712150 17420 17420 17420 17420 0
172 20241118 175200 643712150 17420 17420 17420 17420 0
173 20241118 175100 643712150 17420 17420 17420 17420 0
174 20241118 175000 643712150 17420 17420 17420 17420 0
175 20241118 174900 643712150 17420 17420 17420 17420 0
176 20241118 174800 643712150 17420 17420 17420 17420 0
177 20241118 174700 643712150 17420 17420 17420 17420 0
178 20241118 174600 643712150 17420 17420 17420 17420 0
179 20241118 174500 643712150 17420 17420 17420 17420 0
180 20241118 174400 643712150 17420 17420 17420 17420 0
181 20241118 174300 643712150 17420 17420 17420 17420 0
182 20241118 174200 643712150 17420 17420 17420 17420 984
183 20241118 174100 643712150 17420 17420 17420 17420 0
184 20241118 174000 643712150 17420 17420 17420 17420 0
185 20241118 173900 643712150 17420 17420 17420 17420 0
186 20241118 173800 643712150 17420 17420 17420 17420 0
187 20241118 173700 643712150 17420 17420 17420 17420 0
188 20241118 173600 643712150 17420 17420 17420 17420 0
189 20241118 173500 643712150 17420 17420 17420 17420 0
190 20241118 173400 643712150 17420 17420 17420 17420 0
191 20241118 173300 643712150 17420 17420 17420 17420 0
192 20241118 173200 643712150 17420 17420 17420 17420 0
193 20241118 173100 643712150 17420 17420 17420 17420 0
194 20241118 173000 643712150 17420 17420 17420 17420 0
195 20241118 172900 643712150 17420 17420 17420 17420 0
196 20241118 172800 643712150 17420 17420 17420 17420 0
197 20241118 172700 643712150 17420 17420 17420 17420 0
198 20241118 172600 643712150 17420 17420 17420 17420 0
199 20241118 172500 643712150 17420 17420 17420 17420 0
200 20241118 172400 643712150 17420 17420 17420 17420 0
201 20241118 172300 643712150 17420 17420 17420 17420 0
202 20241118 172200 643712150 17420 17420 17420 17420 0
203 20241118 172100 643712150 17420 17420 17420 17420 0
204 20241118 172000 643712150 17420 17420 17420 17420 0
205 20241118 171900 643712150 17420 17420 17420 17420 0
206 20241118 171800 643712150 17420 17420 17420 17420 0
207 20241118 171700 643712150 17420 17420 17420 17420 0
208 20241118 171600 643712150 17420 17420 17420 17420 0
209 20241118 171500 643712150 17420 17420 17420 17420 0
210 20241118 171400 643712150 17420 17420 17420 17420 0
211 20241118 171300 643712150 17420 17420 17420 17420 0
212 20241118 171200 643712150 17420 17420 17420 17420 984
213 20241118 171100 643712150 17420 17420 17420 17420 0
214 20241118 171000 643712150 17420 17420 17420 17420 0
215 20241118 170900 643712150 17420 17420 17420 17420 0
216 20241118 170800 643712150 17420 17420 17420 17420 0
217 20241118 170700 643712150 17420 17420 17420 17420 0
218 20241118 170600 643712150 17420 17420 17420 17420 0
219 20241118 170500 643712150 17420 17420 17420 17420 0
220 20241118 170400 643712150 17420 17420 17420 17420 0
221 20241118 170300 643712150 17420 17420 17420 17420 0
222 20241118 170200 643712150 17420 17420 17420 17420 0
223 20241118 170100 643712150 17420 17420 17420 17420 0
224 20241118 170000 643712150 17420 17420 17420 17420 0
225 20241118 165900 643712150 17420 17420 17420 17420 0
226 20241118 165800 643712150 17420 17420 17420 17420 0
227 20241118 165700 643712150 17420 17420 17420 17420 0
228 20241118 165600 643712150 17420 17420 17420 17420 0
229 20241118 165500 643712150 17420 17420 17420 17420 0
230 20241118 165400 643712150 17420 17420 17420 17420 0
231 20241118 165300 643712150 17420 17420 17420 17420 0
232 20241118 165200 643712150 17420 17420 17420 17420 0
233 20241118 165100 643712150 17420 17420 17420 17420 0
234 20241118 165000 643712150 17420 17420 17420 17420 0
235 20241118 164900 643712150 17420 17420 17420 17420 0
236 20241118 164800 643712150 17420 17420 17420 17420 0
237 20241118 164700 643712150 17420 17420 17420 17420 0
238 20241118 164600 643712150 17420 17420 17420 17420 0
239 20241118 164500 643712150 17420 17420 17420 17420 0
240 20241118 164400 643712150 17420 17420 17420 17420 0
241 20241118 164300 643712150 17420 17420 17420 17420 0
242 20241118 164200 643712150 17420 17420 17420 17420 984
243 20241118 164100 643712150 17420 17420 17420 17420 0
244 20241118 164000 643712150 17420 17420 17420 17420 0
245 20241118 163900 643712150 17420 17420 17420 17420 0
246 20241118 163800 643712150 17420 17420 17420 17420 0
247 20241118 163700 643712150 17420 17420 17420 17420 0
248 20241118 163600 643712150 17420 17420 17420 17420 0
249 20241118 163500 643712150 17420 17420 17420 17420 0
250 20241118 163400 643712150 17420 17420 17420 17420 0
251 20241118 163300 643712150 17420 17420 17420 17420 0
252 20241118 163200 643712150 17420 17420 17420 17420 0
253 20241118 163100 643712150 17420 17420 17420 17420 0
254 20241118 163000 643712150 17420 17420 17420 17420 0
255 20241118 162900 643712150 17420 17420 17420 17420 0
256 20241118 162800 643712150 17420 17420 17420 17420 0
257 20241118 162700 643712150 17420 17420 17420 17420 0
258 20241118 162600 643712150 17420 17420 17420 17420 0
259 20241118 162500 643712150 17420 17420 17420 17420 0
260 20241118 162400 643712150 17420 17420 17420 17420 0
261 20241118 162300 643712150 17420 17420 17420 17420 0
262 20241118 162200 643712150 17420 17420 17420 17420 0
263 20241118 162100 643712150 17420 17420 17420 17420 0
264 20241118 162000 643712150 17420 17420 17420 17420 0
265 20241118 161900 643712150 17420 17420 17420 17420 0
266 20241118 161800 643712150 17420 17420 17420 17420 0
267 20241118 161700 643712150 17420 17420 17420 17420 0
268 20241118 161600 643712150 17420 17420 17420 17420 0
269 20241118 161500 643712150 17420 17420 17420 17420 0
270 20241118 161400 643712150 17420 17420 17420 17420 0
271 20241118 161300 643712150 17420 17420 17420 17420 0
272 20241118 161200 643712150 17420 17420 17420 17420 984
273 20241118 161100 643712150 17420 17420 17420 17420 0
274 20241118 161000 643712150 17420 17420 17420 17420 0
275 20241118 160900 643712150 17420 17420 17420 17420 0
276 20241118 160800 643712150 17420 17420 17420 17420 0
277 20241118 160700 643712150 17420 17420 17420 17420 0
278 20241118 160600 643712150 17420 17420 17420 17420 0
279 20241118 160500 643712150 17420 17420 17420 17420 0
280 20241118 160400 643712150 17420 17420 17420 17420 0
281 20241118 160300 643712150 17420 17420 17420 17420 0
282 20241118 160200 643712150 17420 17420 17420 17420 0
283 20241118 160100 643712150 17420 17420 17420 17420 0
284 20241118 160000 643712150 17420 17420 17420 17420 0
285 20241118 155900 643712150 17420 17420 17420 17420 0
286 20241118 155800 643712150 17420 17420 17420 17420 0
287 20241118 155700 643712150 17420 17420 17420 17420 0
288 20241118 155600 643712150 17420 17420 17420 17420 0
289 20241118 155500 643712150 17420 17420 17420 17420 0
290 20241118 155400 643712150 17420 17420 17420 17420 0
291 20241118 155300 643712150 17420 17420 17420 17420 0
292 20241118 155200 643712150 17420 17420 17420 17420 0
293 20241118 155100 643712150 17420 17420 17420 17420 0
294 20241118 155000 643712150 17420 17420 17420 17420 0
295 20241118 154900 643712150 17420 17420 17420 17420 0
296 20241118 154800 643712150 17420 17420 17420 17420 0
297 20241118 154700 643712150 17420 17420 17420 17420 0
298 20241118 154600 643712150 17420 17420 17420 17420 0
299 20241118 154500 643712150 17420 17420 17420 17420 0
300 20241118 154400 643712150 17420 17420 17420 17420 0
301 20241118 154300 643712150 17420 17420 17420 17420 0
302 20241118 154200 643712150 17420 17420 17420 17420 984
303 20241118 154100 643712150 17420 17420 17420 17420 0
304 20241118 154000 643712150 17420 17420 17420 17420 0
305 20241118 153900 643712150 17420 17420 17420 17420 0
306 20241118 153800 643712150 17420 17420 17420 17420 0
307 20241118 153700 643712150 17420 17420 17420 17420 0
308 20241118 153600 643712150 17420 17420 17420 17420 0
309 20241118 153500 643712150 17420 17420 17420 17420 0
310 20241118 153400 643712150 17420 17420 17420 17420 0
311 20241118 153300 643712150 17420 17420 17420 17420 0
312 20241118 153200 643712150 17420 17420 17420 17420 0
313 20241118 153100 643712150 17420 17420 17420 17420 0
314 20241118 153000 643712150 17420 17420 17420 17420 984
315 20241118 152900 626570870 17420 17420 17420 17420 0
316 20241118 152800 626570870 17420 17420 17420 17420 0
317 20241118 152700 626570870 17420 17420 17420 17420 0
318 20241118 152600 626570870 17420 17420 17420 17420 0
319 20241118 152500 626570870 17420 17420 17420 17420 0
320 20241118 152400 626570870 17420 17420 17420 17420 0
321 20241118 152300 626570870 17420 17420 17420 17420 0
322 20241118 152200 626570870 17420 17420 17420 17420 0
323 20241118 152100 626570870 17420 17420 17420 17420 0
324 20241118 152000 626570870 17420 17420 17420 17420 0
325 20241118 151900 626570870 17420 17410 17420 17410 83
326 20241118 151800 625125710 17410 17430 17430 17410 48
327 20241118 151700 624289790 17440 17420 17440 17420 300
328 20241118 151600 619062890 17410 17410 17410 17410 15
329 20241118 151500 618801740 17430 17420 17430 17420 384
330 20241118 151400 612112180 17410 17420 17420 17410 11
331 20241118 151300 611920660 17440 17430 17440 17430 736
332 20241118 151200 599091540 17430 17430 17430 17430 3
333 20241118 151100 599039250 17410 17410 17420 17390 131
334 20241118 151000 596757580 17400 17410 17420 17400 214
335 20241118 150900 593033810 17400 17400 17400 17400 0
336 20241118 150800 593033810 17400 17400 17400 17400 0
337 20241118 150700 593033810 17400 17400 17400 17400 0
338 20241118 150600 593033810 17400 17400 17400 17400 0
339 20241118 150500 593033810 17400 17400 17400 17400 30
340 20241118 150400 592511810 17400 17400 17400 17400 0
341 20241118 150300 592511810 17400 17410 17410 17400 50
342 20241118 150200 591641330 17410 17410 17410 17410 59
343 20241118 150100 590614140 17410 17420 17420 17410 2
344 20241118 150000 590579310 17400 17420 17420 17400 100
345 20241118 145900 588838770 17430 17440 17440 17430 30
346 20241118 145800 588315860 17440 17440 17440 17440 5
347 20241118 145700 588228660 17440 17440 17440 17440 33
348 20241118 145600 587653140 17440 17440 17440 17440 6
349 20241118 145500 587548500 17430 17430 17430 17430 91
350 20241118 145400 585962370 17430 17420 17430 17420 31
351 20241118 145300 585422050 17430 17430 17430 17430 20
352 20241118 145200 585073450 17420 17420 17420 17420 0
353 20241118 145100 585073450 17420 17420 17420 17420 0
354 20241118 145000 585073450 17420 17420 17430 17420 45
355 20241118 144900 584289540 17400 17410 17410 17400 16
356 20241118 144800 584011100 17410 17420 17430 17410 23
357 20241118 144700 583610630 17420 17420 17420 17420 181
358 20241118 144600 580457610 17430 17430 17430 17430 20
359 20241118 144500 580109010 17430 17420 17430 17420 16
360 20241118 144400 579830200 17430 17420 17430 17420 6
361 20241118 144300 579725670 17420 17420 17420 17420 1
362 20241118 144200 579708250 17430 17420 17430 17420 3
363 20241118 144100 579655970 17430 17430 17430 17430 28
364 20241118 144000 579167930 17430 17430 17430 17430 0
365 20241118 143900 579167930 17430 17420 17430 17420 61
366 20241118 143800 578105150 17420 17410 17420 17410 61
367 20241118 143700 577042540 17420 17430 17430 17420 35
368 20241118 143600 576432510 17430 17430 17430 17430 82
369 20241118 143500 575003250 17430 17430 17430 17430 0
370 20241118 143400 575003250 17430 17430 17430 17430 2
371 20241118 143300 574968390 17430 17420 17430 17420 186
372 20241118 143200 571728100 17410 17400 17420 17400 307
373 20241118 143100 566384060 17380 17380 17380 17380 47
374 20241118 143000 565567200 17380 17380 17380 17380 0
375 20241118 142900 565567200 17380 17380 17380 17380 11
376 20241118 142800 565376020 17380 17380 17380 17380 0
377 20241118 142700 565376020 17380 17380 17380 17380 11
378 20241118 142600 565184840 17380 17380 17380 17380 10
379 20241118 142500 565011040 17380 17380 17380 17380 450
380 20241118 142400 557190040 17380 17380 17380 17380 241
381 20241118 142300 553001460 17390 17390 17390 17390 628
382 20241118 142200 542080540 17390 17390 17390 17390 10
383 20241118 142100 541906640 17420 17420 17420 17420 0
384 20241118 142000 541906640 17420 17420 17420 17420 0
385 20241118 141900 541906640 17420 17420 17420 17420 19
386 20241118 141800 541575660 17420 17420 17420 17420 0
387 20241118 141700 541575660 17420 17420 17420 17420 1
388 20241118 141600 541558240 17410 17410 17410 17410 30
389 20241118 141500 541035940 17410 17410 17410 17410 0
390 20241118 141400 541035940 17410 17400 17410 17400 93
391 20241118 141300 539417290 17400 17410 17410 17400 15
392 20241118 141200 539156240 17410 17400 17410 17400 689
393 20241118 141100 527167340 17400 17400 17400 17400 0
394 20241118 141000 527167340 17400 17400 17400 17400 0
395 20241118 140900 527167340 17400 17400 17400 17400 11
396 20241118 140800 526975940 17410 17410 17410 17410 13
397 20241118 140700 526749610 17410 17410 17410 17410 0
398 20241118 140600 526749610 17410 17410 17410 17410 9
399 20241118 140500 526592920 17410 17410 17410 17410 0
400 20241118 140400 526592920 17410 17410 17410 17410 0
401 20241118 140300 526592920 17410 17410 17410 17410 10
402 20241118 140200 526418820 17410 17410 17410 17410 9
403 20241118 140100 526262130 17400 17400 17400 17400 0
404 20241118 140000 526262130 17400 17400 17400 17400 10
405 20241118 135900 526088130 17420 17420 17430 17420 35
406 20241118 135800 525478130 17420 17420 17420 17420 0
407 20241118 135700 525478130 17420 17420 17420 17420 3
408 20241118 135600 525425870 17420 17420 17420 17410 209
409 20241118 135500 521787010 17430 17430 17430 17430 0
410 20241118 135400 521787010 17430 17430 17430 17430 0
411 20241118 135300 521787010 17430 17430 17430 17430 0
412 20241118 135200 521787010 17430 17430 17430 17430 1
413 20241118 135100 521769580 17430 17430 17430 17430 1
414 20241118 135000 521752150 17430 17430 17430 17430 0
415 20241118 134900 521752150 17430 17430 17430 17430 37
416 20241118 134800 521107240 17420 17420 17420 17420 240
417 20241118 134700 516926440 17410 17410 17410 17410 0
418 20241118 134600 516926440 17410 17410 17410 17410 0
419 20241118 134500 516926440 17410 17410 17410 17410 2
420 20241118 134400 516891620 17410 17410 17410 17410 0
421 20241118 134300 516891620 17410 17410 17410 17410 0
422 20241118 134200 516891620 17410 17410 17410 17410 0
423 20241118 134100 516891620 17410 17410 17410 17410 0
424 20241118 134000 516891620 17410 17410 17410 17410 0
425 20241118 133900 516891620 17410 17410 17410 17410 0
426 20241118 133800 516891620 17410 17410 17410 17410 0
427 20241118 133700 516891620 17410 17410 17410 17410 13
428 20241118 133600 516665290 17410 17410 17410 17410 15
429 20241118 133500 516404140 17410 17410 17410 17410 0
430 20241118 133400 516404140 17410 17410 17410 17410 52
431 20241118 133300 515498820 17410 17410 17410 17410 0
432 20241118 133200 515498820 17410 17410 17410 17410 210
433 20241118 133100 511842720 17410 17410 17410 17410 0
434 20241118 133000 511842720 17410 17410 17410 17410 17
435 20241118 132900 511546750 17410 17410 17410 17410 10
436 20241118 132800 511372650 17420 17420 17420 17420 0
437 20241118 132700 511372650 17420 17420 17420 17420 0
438 20241118 132600 511372650 17420 17430 17430 17420 6
439 20241118 132500 511268080 17430 17410 17430 17410 40
440 20241118 132400 510571590 17420 17420 17430 17420 79
441 20241118 132300 509195370 17430 17430 17430 17430 0
442 20241118 132200 509195370 17430 17430 17440 17430 117
443 20241118 132100 507156050 17430 17430 17430 17430 0
444 20241118 132000 507156050 17430 17430 17430 17430 0
445 20241118 131900 507156050 17430 17430 17440 17430 3
446 20241118 131800 507103750 17440 17440 17440 17440 0
447 20241118 131700 507103750 17440 17440 17440 17440 2
448 20241118 131600 507068870 17450 17450 17450 17450 59
449 20241118 131500 506039320 17450 17450 17450 17440 73
450 20241118 131400 504765480 17450 17450 17450 17450 0
451 20241118 131300 504765480 17450 17450 17450 17450 0
452 20241118 131200 504765480 17450 17440 17450 17440 107
453 20241118 131100 502899380 17430 17430 17430 17430 38
454 20241118 131000 502237040 17420 17420 17430 17420 11
455 20241118 130900 502045390 17420 17420 17430 17410 119
456 20241118 130800 499973220 17430 17430 17430 17430 20
457 20241118 130700 499624620 17430 17430 17430 17430 0
458 20241118 130600 499624620 17430 17430 17430 17430 0
459 20241118 130500 499624620 17430 17430 17430 17430 0
460 20241118 130400 499624620 17430 17430 17430 17430 1
461 20241118 130300 499607190 17440 17440 17440 17440 0
462 20241118 130200 499607190 17440 17420 17440 17420 644
463 20241118 130100 488388000 17430 17430 17430 17430 1
464 20241118 130000 488370570 17420 17420 17430 17410 25
465 20241118 125900 487935090 17430 17430 17430 17430 0
466 20241118 125800 487935090 17430 17430 17430 17430 1
467 20241118 125700 487917660 17410 17420 17420 17410 11
468 20241118 125600 487726140 17420 17420 17420 17420 59
469 20241118 125500 486698360 17430 17430 17430 17430 0
470 20241118 125400 486698360 17430 17430 17430 17430 0
471 20241118 125300 486698360 17430 17430 17430 17430 102
472 20241118 125200 484920500 17440 17440 17440 17440 0
473 20241118 125100 484920500 17440 17440 17440 17440 0
474 20241118 125000 484920500 17440 17440 17440 17440 1
475 20241118 124900 484903060 17440 17440 17440 17440 0
476 20241118 124800 484903060 17440 17440 17450 17440 456
477 20241118 124700 476949970 17430 17440 17440 17430 42
478 20241118 124600 476217870 17430 17420 17440 17420 6
479 20241118 124500 476113310 17420 17420 17420 17420 100
480 20241118 124400 474371310 17420 17420 17440 17420 39
481 20241118 124300 473691910 17440 17410 17440 17410 4
482 20241118 124200 473622220 17430 17410 17430 17400 128
483 20241118 124100 471392960 17420 17400 17420 17400 22
484 20241118 124000 471010140 17390 17400 17400 17390 13
485 20241118 123900 470784040 17390 17390 17390 17390 0
486 20241118 123800 470784040 17390 17390 17390 17390 10
487 20241118 123700 470610140 17390 17390 17400 17390 17
488 20241118 123600 470314400 17390 17390 17390 17390 0
489 20241118 123500 470314400 17390 17390 17390 17390 0
490 20241118 123400 470314400 17390 17390 17390 17390 30
491 20241118 123300 469792700 17390 17390 17390 17390 0
492 20241118 123200 469792700 17390 17390 17390 17390 0
493 20241118 123100 469792700 17390 17390 17390 17390 70
494 20241118 123000 468575400 17400 17400 17400 17400 6
495 20241118 122900 468471000 17390 17390 17390 17390 48
496 20241118 122800 467636280 17390 17400 17400 17390 21
497 20241118 122700 467270990 17400 17400 17400 17400 0
498 20241118 122600 467270990 17400 17410 17410 17400 167
499 20241118 122500 464364360 17410 17410 17410 17410 31
500 20241118 122400 463824650 17420 17420 17420 17420 11
501 20241118 122300 463633030 17420 17420 17420 17420 19
502 20241118 122200 463302050 17420 17420 17420 17420 40
503 20241118 122100 462605250 17410 17410 17410 17410 30
504 20241118 122000 462082950 17410 17410 17410 17410 0
505 20241118 121900 462082950 17410 17420 17420 17410 360
506 20241118 121800 455812370 17420 17420 17420 17420 3
507 20241118 121700 455760110 17440 17430 17440 17430 41
508 20241118 121600 455045470 17440 17450 17450 17430 137
509 20241118 121500 452656520 17450 17450 17450 17450 19
510 20241118 121400 452324970 17450 17460 17460 17450 38
511 20241118 121300 451661650 17450 17450 17450 17450 34
512 20241118 121200 451068350 17450 17450 17450 17450 0
513 20241118 121100 451068350 17450 17450 17450 17450 0
514 20241118 121000 451068350 17450 17450 17450 17450 0
515 20241118 120900 451068350 17450 17460 17460 17450 22
516 20241118 120800 450684350 17460 17450 17470 17430 32
517 20241118 120700 450125770 17460 17460 17470 17440 46
518 20241118 120600 449322460 17470 17490 17490 17470 43
519 20241118 120500 448571230 17480 17460 17490 17450 119
520 20241118 120400 446491990 17450 17450 17450 17450 4
521 20241118 120300 446422190 17440 17440 17450 17440 15
522 20241118 120200 446160490 17450 17430 17450 17430 4
523 20241118 120100 446090730 17420 17430 17430 17420 178
524 20241118 120000 442989340 17430 17420 17430 17410 57
525 20241118 115900 441996350 17420 17420 17420 17420 20
526 20241118 115800 441647950 17420 17410 17420 17410 64
527 20241118 115700 440533310 17400 17400 17400 17400 1
528 20241118 115600 440515910 17410 17390 17410 17390 76
529 20241118 115500 439194250 17380 17400 17400 17380 111
530 20241118 115400 437263050 17410 17410 17410 17410 5
531 20241118 115300 437176000 17400 17400 17400 17400 0
532 20241118 115200 437176000 17400 17400 17400 17400 0
533 20241118 115100 437176000 17400 17400 17400 17400 3
534 20241118 115000 437123800 17400 17400 17400 17400 0
535 20241118 114900 437123800 17400 17400 17400 17400 50
536 20241118 114800 436253800 17400 17390 17400 17390 6
537 20241118 114700 436149430 17390 17390 17390 17390 102
538 20241118 114600 434375650 17390 17390 17390 17390 0
539 20241118 114500 434375650 17390 17390 17390 17390 0
540 20241118 114400 434375650 17390 17390 17390 17390 10
541 20241118 114300 434201750 17390 17390 17390 17390 0
542 20241118 114200 434201750 17390 17390 17390 17390 0
543 20241118 114100 434201750 17390 17390 17390 17390 0
544 20241118 114000 434201750 17390 17390 17390 17390 1
545 20241118 113900 434184360 17410 17390 17410 17390 30
546 20241118 113800 433662400 17410 17390 17410 17390 4
547 20241118 113700 433592800 17400 17390 17400 17380 12
548 20241118 113600 433384160 17390 17400 17400 17390 11
549 20241118 113500 433192860 17390 17390 17390 17390 0
550 20241118 113400 433192860 17390 17390 17390 17390 0
551 20241118 113300 433192860 17390 17390 17390 17390 0
552 20241118 113200 433192860 17390 17390 17390 17390 30
553 20241118 113100 432671160 17390 17390 17390 17390 3
554 20241118 113000 432618990 17390 17390 17390 17390 0
555 20241118 112900 432618990 17390 17390 17390 17390 14
556 20241118 112800 432375530 17390 17390 17390 17390 0
557 20241118 112700 432375530 17390 17390 17390 17390 16
558 20241118 112600 432097290 17400 17380 17400 17350 1045
559 20241118 112500 413949340 17400 17390 17400 17390 3
560 20241118 112400 413897150 17400 17400 17400 17400 91
561 20241118 112300 412313750 17400 17400 17400 17400 91
562 20241118 112200 410730350 17450 17410 17460 17410 816
563 20241118 112100 396500220 17400 17410 17410 17400 21
564 20241118 112000 396134810 17410 17410 17410 17410 0
565 20241118 111900 396134810 17410 17410 17410 17410 104
566 20241118 111800 394324170 17410 17410 17410 17410 36
567 20241118 111700 393697410 17410 17410 17410 17410 2
568 20241118 111600 393662590 17400 17400 17400 17400 22
569 20241118 111500 393279790 17400 17400 17400 17400 0
570 20241118 111400 393279790 17400 17400 17400 17400 0
571 20241118 111300 393279790 17400 17400 17400 17400 20
572 20241118 111200 392931790 17400 17410 17410 17400 41
573 20241118 111100 392218300 17400 17400 17400 17400 2
574 20241118 111000 392183500 17410 17400 17410 17400 7
575 20241118 110900 392061670 17410 17410 17410 17410 3
576 20241118 110800 392009440 17410 17400 17410 17400 7
577 20241118 110700 391887630 17400 17400 17400 17400 0
578 20241118 110600 391887630 17400 17390 17400 17390 211
579 20241118 110500 388216380 17390 17390 17390 17390 55
580 20241118 110400 387259930 17390 17400 17400 17390 2
581 20241118 110300 387225140 17360 17360 17360 17360 0
582 20241118 110200 387225140 17360 17360 17360 17360 64
583 20241118 110100 386114100 17360 17380 17380 17360 41
584 20241118 110000 385401790 17400 17420 17420 17400 40
585 20241118 105900 384705730 17410 17410 17410 17410 0
586 20241118 105800 384705730 17410 17410 17410 17410 57
587 20241118 105700 383713360 17420 17410 17420 17410 36
588 20241118 105600 383086400 17420 17420 17420 17400 42
589 20241118 105500 382354920 17410 17420 17420 17410 38
590 20241118 105400 381692980 17420 17410 17430 17410 21
591 20241118 105300 381327170 17400 17420 17420 17380 30
592 20241118 105200 380805430 17350 17400 17400 17350 102
593 20241118 105100 379031680 17350 17330 17350 17330 13
594 20241118 105000 378806250 17330 17350 17350 17330 92
595 20241118 104900 377211230 17380 17350 17380 17350 16
596 20241118 104800 376933600 17340 17340 17340 17340 30
597 20241118 104700 376413400 17340 17340 17340 17340 3
598 20241118 104600 376361380 17340 17340 17340 17340 21
599 20241118 104500 375997240 17340 17350 17350 17340 47
600 20241118 104400 375182230 17350 17350 17350 17350 2
601 20241118 104300 375147530 17350 17370 17390 17350 534
602 20241118 104200 365873580 17390 17380 17390 17380 4
603 20241118 104100 365804040 17390 17380 17390 17380 21
604 20241118 104000 365438860 17390 17380 17390 17370 140
605 20241118 103900 363005500 17370 17390 17390 17370 46
606 20241118 103800 362206220 17390 17400 17400 17390 779
607 20241118 103700 348657320 17400 17400 17400 17400 132
608 20241118 103600 346360520 17400 17390 17400 17390 2
609 20241118 103500 346325730 17400 17400 17400 17400 3
610 20241118 103400 346273530 17390 17420 17420 17390 337
611 20241118 103300 340409120 17430 17430 17430 17430 0
612 20241118 103200 340409120 17430 17430 17430 17430 0
613 20241118 103100 340409120 17430 17400 17430 17390 69
614 20241118 103000 339208030 17400 17400 17400 17400 0
615 20241118 102900 339208030 17400 17390 17400 17390 62
616 20241118 102800 338129240 17400 17390 17400 17390 36
617 20241118 102700 337503170 17390 17400 17400 17390 13
618 20241118 102600 337277030 17400 17400 17400 17400 0
619 20241118 102500 337277030 17400 17400 17400 17400 0
620 20241118 102400 337277030 17400 17400 17400 17400 0
621 20241118 102300 337277030 17400 17400 17400 17400 6
622 20241118 102200 337172630 17410 17410 17410 17400 15
623 20241118 102100 336911590 17390 17390 17390 17390 0
624 20241118 102000 336911590 17390 17420 17420 17390 23
625 20241118 101900 336510960 17410 17390 17410 17390 160
626 20241118 101800 333725380 17410 17350 17410 17340 10
627 20241118 101700 333551760 17340 17320 17340 17320 405
628 20241118 101600 326532220 17320 17320 17320 17310 129
629 20241118 101500 324298140 17320 17330 17330 17320 107
630 20241118 101400 322444890 17330 17370 17370 17330 226
631 20241118 101300 318526850 17350 17320 17350 17320 94
632 20241118 101200 316898660 17320 17320 17320 17320 0
633 20241118 101100 316898660 17320 17400 17400 17320 1633
634 20241118 101000 288505370 17400 17430 17430 17400 550
635 20241118 100900 278929060 17440 17440 17440 17440 43
636 20241118 100800 278179140 17440 17420 17440 17410 158
637 20241118 100700 275426300 17420 17420 17420 17420 35
638 20241118 100600 274816600 17420 17420 17420 17400 42
639 20241118 100500 274085190 17420 17420 17420 17400 46
640 20241118 100400 273284730 17420 17410 17420 17410 8
641 20241118 100300 273145410 17420 17390 17420 17390 253
642 20241118 100200 268745710 17390 17390 17390 17390 0
643 20241118 100100 268745710 17390 17390 17390 17390 0
644 20241118 100000 268745710 17390 17390 17390 17390 23
645 20241118 095900 268345740 17390 17390 17390 17390 1
646 20241118 095800 268328350 17390 17390 17390 17390 21
647 20241118 095700 267963160 17410 17430 17430 17390 207
648 20241118 095600 264358140 17430 17420 17430 17420 32
649 20241118 095500 263800680 17410 17400 17430 17400 157
650 20241118 095400 261065820 17420 17420 17420 17390 117
651 20241118 095300 259029610 17420 17420 17430 17410 48
652 20241118 095200 258193550 17420 17360 17420 17360 426
653 20241118 095100 250781700 17370 17330 17370 17330 201
654 20241118 095000 247292990 17330 17320 17330 17320 19
655 20241118 094900 246963900 17310 17320 17320 17310 59
656 20241118 094800 245942590 17320 17340 17360 17320 226
657 20241118 094700 242027770 17340 17360 17360 17340 55
658 20241118 094600 241073740 17360 17350 17360 17350 25
659 20241118 094500 240639780 17350 17350 17350 17350 1
660 20241118 094400 240622430 17380 17340 17380 17340 52
661 20241118 094300 239719740 17340 17350 17360 17330 114
662 20241118 094200 237742320 17360 17330 17360 17330 119
663 20241118 094100 235679860 17330 17380 17380 17330 367
664 20241118 094000 229305750 17370 17340 17370 17340 147
665 20241118 093900 226752550 17360 17370 17370 17340 43
666 20241118 093800 226006430 17390 17350 17390 17350 440
667 20241118 093700 218370690 17350 17340 17350 17340 81
668 20241118 093600 216965400 17350 17350 17350 17330 82
669 20241118 093500 215543260 17350 17340 17350 17340 90
670 20241118 093400 213982360 17330 17330 17330 17330 83
671 20241118 093300 212543970 17330 17300 17330 17300 372
672 20241118 093200 206101740 17300 17300 17300 17300 106
673 20241118 093100 204267940 17300 17330 17330 17300 143
674 20241118 093000 201792070 17320 17320 17320 17320 1
675 20241118 092900 201774750 17330 17310 17350 17310 230
676 20241118 092800 197789150 17300 17300 17310 17300 126
677 20241118 092700 195609340 17290 17290 17290 17290 292
678 20241118 092600 190560660 17290 17260 17290 17250 665
679 20241118 092500 179074880 17270 17270 17270 17270 104
680 20241118 092400 177278800 17280 17230 17280 17220 2684
681 20241118 092300 130958630 17240 17250 17270 17240 93
682 20241118 092200 129353930 17250 17190 17250 17190 226
683 20241118 092100 125459510 17210 17220 17220 17150 45
684 20241118 092000 124685370 17220 17230 17230 17220 15
685 20241118 091900 124427020 17230 17240 17240 17230 69
686 20241118 091800 123237850 17240 17240 17250 17240 241
687 20241118 091700 119081900 17210 17160 17210 17160 214
688 20241118 091600 115403030 17110 17110 17110 17110 12
689 20241118 091500 115197710 17060 17100 17100 17060 125
690 20241118 091400 113060600 17100 17090 17100 17090 14
691 20241118 091300 112821300 17090 17090 17090 17080 56
692 20241118 091200 111864320 17090 17090 17100 17090 60
693 20241118 091100 110838890 17090 17040 17110 17030 195
694 20241118 091000 107506580 17030 17030 17030 17030 6
695 20241118 090900 107404400 17000 17050 17050 17000 198
696 20241118 090800 104033500 17050 17020 17050 17010 307
697 20241118 090700 98811290 17110 17090 17110 17090 54
698 20241118 090600 97887560 17100 17000 17100 16980 906
699 20241118 090500 82473340 16980 16930 17010 16930 169
700 20241118 090400 79603270 16930 17020 17020 16930 335
701 20241118 090300 73906170 17030 17050 17050 17030 88
702 20241118 090200 72406330 17040 16970 17040 16910 210
703 20241118 090100 68831880 16890 17070 17070 16890 783
704 20241118 090000 55582880 16980 17000 17200 16980 3267