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

710
259630/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204800,556364430,7430,7430,7430,7430,804
20241118,204700,556364430,7430,7430,7430,7430,0
20241118,204600,556364430,7430,7430,7430,7430,0
20241118,204500,556364430,7430,7430,7430,7430,0
20241118,204400,556364430,7430,7430,7430,7430,0
20241118,204300,556364430,7430,7430,7430,7430,0
20241118,204200,556364430,7430,7430,7430,7430,0
20241118,204100,556364430,7430,7430,7430,7430,0
20241118,204000,556364430,7430,7430,7430,7430,0
20241118,203900,556364430,7430,7430,7430,7430,0
20241118,203800,556364430,7430,7430,7430,7430,0
20241118,203700,556364430,7430,7430,7430,7430,0
20241118,203600,556364430,7430,7430,7430,7430,0
20241118,203500,556364430,7430,7430,7430,7430,0
20241118,203400,556364430,7430,7430,7430,7430,0
20241118,203300,556364430,7430,7430,7430,7430,0
20241118,203200,556364430,7430,7430,7430,7430,0
20241118,203100,556364430,7430,7430,7430,7430,0
20241118,203000,556364430,7430,7430,7430,7430,0
20241118,202900,556364430,7430,7430,7430,7430,0
20241118,202800,556364430,7430,7430,7430,7430,0
20241118,202700,556364430,7430,7430,7430,7430,0
20241118,202600,556364430,7430,7430,7430,7430,0
20241118,202500,556364430,7430,7430,7430,7430,0
20241118,202400,556364430,7430,7430,7430,7430,0
20241118,202300,556364430,7430,7430,7430,7430,0
20241118,202200,556364430,7430,7430,7430,7430,0
20241118,202100,556364430,7430,7430,7430,7430,0
20241118,202000,556364430,7430,7430,7430,7430,0
20241118,201900,556364430,7430,7430,7430,7430,0
20241118,201800,556364430,7430,7430,7430,7430,804
20241118,201700,556364430,7430,7430,7430,7430,0
20241118,201600,556364430,7430,7430,7430,7430,0
20241118,201500,556364430,7430,7430,7430,7430,0
20241118,201400,556364430,7430,7430,7430,7430,0
20241118,201300,556364430,7430,7430,7430,7430,0
20241118,201200,556364430,7430,7430,7430,7430,0
20241118,201100,556364430,7430,7430,7430,7430,0
20241118,201000,556364430,7430,7430,7430,7430,0
20241118,200900,556364430,7430,7430,7430,7430,0
20241118,200800,556364430,7430,7430,7430,7430,0
20241118,200700,556364430,7430,7430,7430,7430,0
20241118,200600,556364430,7430,7430,7430,7430,0
20241118,200500,556364430,7430,7430,7430,7430,0
20241118,200400,556364430,7430,7430,7430,7430,0
20241118,200300,556364430,7430,7430,7430,7430,0
20241118,200200,556364430,7430,7430,7430,7430,0
20241118,200100,556364430,7430,7430,7430,7430,0
20241118,200000,556364430,7430,7430,7430,7430,0
20241118,195900,556364430,7430,7430,7430,7430,0
20241118,195800,556364430,7430,7430,7430,7430,0
20241118,195700,556364430,7430,7430,7430,7430,0
20241118,195600,556364430,7430,7430,7430,7430,0
20241118,195500,556364430,7430,7430,7430,7430,0
20241118,195400,556364430,7430,7430,7430,7430,0
20241118,195300,556364430,7430,7430,7430,7430,0
20241118,195200,556364430,7430,7430,7430,7430,0
20241118,195100,556364430,7430,7430,7430,7430,0
20241118,195000,556364430,7430,7430,7430,7430,0
20241118,194900,556364430,7430,7430,7430,7430,0
20241118,194800,556364430,7430,7430,7430,7430,804
20241118,194700,556364430,7430,7430,7430,7430,0
20241118,194600,556364430,7430,7430,7430,7430,0
20241118,194500,556364430,7430,7430,7430,7430,0
20241118,194400,556364430,7430,7430,7430,7430,0
20241118,194300,556364430,7430,7430,7430,7430,0
20241118,194200,556364430,7430,7430,7430,7430,0
20241118,194100,556364430,7430,7430,7430,7430,0
20241118,194000,556364430,7430,7430,7430,7430,0
20241118,193900,556364430,7430,7430,7430,7430,0
20241118,193800,556364430,7430,7430,7430,7430,0
20241118,193700,556364430,7430,7430,7430,7430,0
20241118,193600,556364430,7430,7430,7430,7430,0
20241118,193500,556364430,7430,7430,7430,7430,0
20241118,193400,556364430,7430,7430,7430,7430,0
20241118,193300,556364430,7430,7430,7430,7430,0
20241118,193200,556364430,7430,7430,7430,7430,0
20241118,193100,556364430,7430,7430,7430,7430,0
20241118,193000,556364430,7430,7430,7430,7430,0
20241118,192900,556364430,7430,7430,7430,7430,0
20241118,192800,556364430,7430,7430,7430,7430,0
20241118,192700,556364430,7430,7430,7430,7430,0
20241118,192600,556364430,7430,7430,7430,7430,0
20241118,192500,556364430,7430,7430,7430,7430,0
20241118,192400,556364430,7430,7430,7430,7430,0
20241118,192300,556364430,7430,7430,7430,7430,0
20241118,192200,556364430,7430,7430,7430,7430,0
20241118,192100,556364430,7430,7430,7430,7430,0
20241118,192000,556364430,7430,7430,7430,7430,0
20241118,191900,556364430,7430,7430,7430,7430,0
20241118,191800,556364430,7430,7430,7430,7430,804
20241118,191700,556364430,7430,7430,7430,7430,0
20241118,191600,556364430,7430,7430,7430,7430,0
20241118,191500,556364430,7430,7430,7430,7430,0
20241118,191400,556364430,7430,7430,7430,7430,0
20241118,191300,556364430,7430,7430,7430,7430,0
20241118,191200,556364430,7430,7430,7430,7430,0
20241118,191100,556364430,7430,7430,7430,7430,0
20241118,191000,556364430,7430,7430,7430,7430,0
20241118,190900,556364430,7430,7430,7430,7430,0
20241118,190800,556364430,7430,7430,7430,7430,0
20241118,190700,556364430,7430,7430,7430,7430,0
20241118,190600,556364430,7430,7430,7430,7430,0
20241118,190500,556364430,7430,7430,7430,7430,0
20241118,190400,556364430,7430,7430,7430,7430,0
20241118,190300,556364430,7430,7430,7430,7430,0
20241118,190200,556364430,7430,7430,7430,7430,0
20241118,190100,556364430,7430,7430,7430,7430,0
20241118,190000,556364430,7430,7430,7430,7430,0
20241118,185900,556364430,7430,7430,7430,7430,0
20241118,185800,556364430,7430,7430,7430,7430,0
20241118,185700,556364430,7430,7430,7430,7430,0
20241118,185600,556364430,7430,7430,7430,7430,0
20241118,185500,556364430,7430,7430,7430,7430,0
20241118,185400,556364430,7430,7430,7430,7430,0
20241118,185300,556364430,7430,7430,7430,7430,0
20241118,185200,556364430,7430,7430,7430,7430,0
20241118,185100,556364430,7430,7430,7430,7430,0
20241118,185000,556364430,7430,7430,7430,7430,0
20241118,184900,556364430,7430,7430,7430,7430,0
20241118,184800,556364430,7430,7430,7430,7430,804
20241118,184700,556364430,7430,7430,7430,7430,0
20241118,184600,556364430,7430,7430,7430,7430,0
20241118,184500,556364430,7430,7430,7430,7430,0
20241118,184400,556364430,7430,7430,7430,7430,0
20241118,184300,556364430,7430,7430,7430,7430,0
20241118,184200,556364430,7430,7430,7430,7430,0
20241118,184100,556364430,7430,7430,7430,7430,0
20241118,184000,556364430,7430,7430,7430,7430,0
20241118,183900,556364430,7430,7430,7430,7430,0
20241118,183800,556364430,7430,7430,7430,7430,0
20241118,183700,556364430,7430,7430,7430,7430,0
20241118,183600,556364430,7430,7430,7430,7430,0
20241118,183500,556364430,7430,7430,7430,7430,0
20241118,183400,556364430,7430,7430,7430,7430,0
20241118,183300,556364430,7430,7430,7430,7430,0
20241118,183200,556364430,7430,7430,7430,7430,0
20241118,183100,556364430,7430,7430,7430,7430,0
20241118,183000,556364430,7430,7430,7430,7430,0
20241118,182900,556364430,7430,7430,7430,7430,0
20241118,182800,556364430,7430,7430,7430,7430,0
20241118,182700,556364430,7430,7430,7430,7430,0
20241118,182600,556364430,7430,7430,7430,7430,0
20241118,182500,556364430,7430,7430,7430,7430,0
20241118,182400,556364430,7430,7430,7430,7430,0
20241118,182300,556364430,7430,7430,7430,7430,0
20241118,182200,556364430,7430,7430,7430,7430,0
20241118,182100,556364430,7430,7430,7430,7430,0
20241118,182000,556364430,7430,7430,7430,7430,0
20241118,181900,556364430,7430,7430,7430,7430,0
20241118,181800,556364430,7430,7430,7430,7430,804
20241118,181700,556364430,7430,7430,7430,7430,0
20241118,181600,556364430,7430,7430,7430,7430,0
20241118,181500,556364430,7430,7430,7430,7430,0
20241118,181400,556364430,7430,7430,7430,7430,0
20241118,181300,556364430,7430,7430,7430,7430,0
20241118,181200,556364430,7430,7430,7430,7430,0
20241118,181100,556364430,7430,7430,7430,7430,0
20241118,181000,556364430,7430,7430,7430,7430,0
20241118,180900,556364430,7430,7430,7430,7430,0
20241118,180800,556364430,7430,7430,7430,7430,0
20241118,180700,556364430,7430,7430,7430,7430,0
20241118,180600,556364430,7430,7430,7430,7430,0
20241118,180500,556364430,7430,7430,7430,7430,0
20241118,180400,556364430,7430,7430,7430,7430,0
20241118,180300,556364430,7430,7430,7430,7430,0
20241118,180200,556364430,7430,7430,7430,7430,0
20241118,180100,556364430,7430,7430,7430,7430,0
20241118,180000,556364430,7430,7430,7430,7430,0
20241118,175900,556364430,7430,7430,7430,7430,0
20241118,175800,556364430,7430,7430,7430,7430,0
20241118,175700,556364430,7430,7430,7430,7430,0
20241118,175600,556364430,7430,7430,7430,7430,0
20241118,175500,556364430,7430,7430,7430,7430,0
20241118,175400,556364430,7430,7430,7430,7430,0
20241118,175300,556364430,7430,7430,7430,7430,0
20241118,175200,556364430,7430,7430,7430,7430,0
20241118,175100,556364430,7430,7430,7430,7430,0
20241118,175000,556364430,7430,7430,7430,7430,0
20241118,174900,556364430,7430,7430,7430,7430,0
20241118,174800,556364430,7430,7430,7430,7430,804
20241118,174700,556364430,7430,7430,7430,7430,0
20241118,174600,556364430,7430,7430,7430,7430,0
20241118,174500,556364430,7430,7430,7430,7430,0
20241118,174400,556364430,7430,7430,7430,7430,0
20241118,174300,556364430,7430,7430,7430,7430,0
20241118,174200,556364430,7430,7430,7430,7430,0
20241118,174100,556364430,7430,7430,7430,7430,0
20241118,174000,556364430,7430,7430,7430,7430,0
20241118,173900,556364430,7430,7430,7430,7430,0
20241118,173800,556364430,7430,7430,7430,7430,0
20241118,173700,556364430,7430,7430,7430,7430,0
20241118,173600,556364430,7430,7430,7430,7430,0
20241118,173500,556364430,7430,7430,7430,7430,0
20241118,173400,556364430,7430,7430,7430,7430,0
20241118,173300,556364430,7430,7430,7430,7430,0
20241118,173200,556364430,7430,7430,7430,7430,0
20241118,173100,556364430,7430,7430,7430,7430,0
20241118,173000,556364430,7430,7430,7430,7430,0
20241118,172900,556364430,7430,7430,7430,7430,0
20241118,172800,556364430,7430,7430,7430,7430,0
20241118,172700,556364430,7430,7430,7430,7430,0
20241118,172600,556364430,7430,7430,7430,7430,0
20241118,172500,556364430,7430,7430,7430,7430,0
20241118,172400,556364430,7430,7430,7430,7430,0
20241118,172300,556364430,7430,7430,7430,7430,0
20241118,172200,556364430,7430,7430,7430,7430,0
20241118,172100,556364430,7430,7430,7430,7430,0
20241118,172000,556364430,7430,7430,7430,7430,0
20241118,171900,556364430,7430,7430,7430,7430,0
20241118,171800,556364430,7430,7430,7430,7430,804
20241118,171700,556364430,7430,7430,7430,7430,0
20241118,171600,556364430,7430,7430,7430,7430,0
20241118,171500,556364430,7430,7430,7430,7430,0
20241118,171400,556364430,7430,7430,7430,7430,0
20241118,171300,556364430,7430,7430,7430,7430,0
20241118,171200,556364430,7430,7430,7430,7430,0
20241118,171100,556364430,7430,7430,7430,7430,0
20241118,171000,556364430,7430,7430,7430,7430,0
20241118,170900,556364430,7430,7430,7430,7430,0
20241118,170800,556364430,7430,7430,7430,7430,0
20241118,170700,556364430,7430,7430,7430,7430,0
20241118,170600,556364430,7430,7430,7430,7430,0
20241118,170500,556364430,7430,7430,7430,7430,0
20241118,170400,556364430,7430,7430,7430,7430,0
20241118,170300,556364430,7430,7430,7430,7430,0
20241118,170200,556364430,7430,7430,7430,7430,0
20241118,170100,556364430,7430,7430,7430,7430,0
20241118,170000,556364430,7430,7430,7430,7430,0
20241118,165900,556364430,7430,7430,7430,7430,0
20241118,165800,556364430,7430,7430,7430,7430,0
20241118,165700,556364430,7430,7430,7430,7430,0
20241118,165600,556364430,7430,7430,7430,7430,0
20241118,165500,556364430,7430,7430,7430,7430,0
20241118,165400,556364430,7430,7430,7430,7430,0
20241118,165300,556364430,7430,7430,7430,7430,0
20241118,165200,556364430,7430,7430,7430,7430,0
20241118,165100,556364430,7430,7430,7430,7430,0
20241118,165000,556364430,7430,7430,7430,7430,0
20241118,164900,556364430,7430,7430,7430,7430,0
20241118,164800,556364430,7430,7430,7430,7430,804
20241118,164700,556364430,7430,7430,7430,7430,0
20241118,164600,556364430,7430,7430,7430,7430,0
20241118,164500,556364430,7430,7430,7430,7430,0
20241118,164400,556364430,7430,7430,7430,7430,0
20241118,164300,556364430,7430,7430,7430,7430,0
20241118,164200,556364430,7430,7430,7430,7430,0
20241118,164100,556364430,7430,7430,7430,7430,0
20241118,164000,556364430,7430,7430,7430,7430,0
20241118,163900,556364430,7430,7430,7430,7430,0
20241118,163800,556364430,7430,7430,7430,7430,0
20241118,163700,556364430,7430,7430,7430,7430,0
20241118,163600,556364430,7430,7430,7430,7430,0
20241118,163500,556364430,7430,7430,7430,7430,0
20241118,163400,556364430,7430,7430,7430,7430,0
20241118,163300,556364430,7430,7430,7430,7430,0
20241118,163200,556364430,7430,7430,7430,7430,0
20241118,163100,556364430,7430,7430,7430,7430,0
20241118,163000,556364430,7430,7430,7430,7430,0
20241118,162900,556364430,7430,7430,7430,7430,0
20241118,162800,556364430,7430,7430,7430,7430,0
20241118,162700,556364430,7430,7430,7430,7430,0
20241118,162600,556364430,7430,7430,7430,7430,0
20241118,162500,556364430,7430,7430,7430,7430,0
20241118,162400,556364430,7430,7430,7430,7430,0
20241118,162300,556364430,7430,7430,7430,7430,0
20241118,162200,556364430,7430,7430,7430,7430,0
20241118,162100,556364430,7430,7430,7430,7430,0
20241118,162000,556364430,7430,7430,7430,7430,0
20241118,161900,556364430,7430,7430,7430,7430,0
20241118,161800,556364430,7430,7430,7430,7430,804
20241118,161700,556364430,7430,7430,7430,7430,0
20241118,161600,556364430,7430,7430,7430,7430,0
20241118,161500,556364430,7430,7430,7430,7430,0
20241118,161400,556364430,7430,7430,7430,7430,0
20241118,161300,556364430,7430,7430,7430,7430,0
20241118,161200,556364430,7430,7430,7430,7430,0
20241118,161100,556364430,7430,7430,7430,7430,0
20241118,161000,556364430,7430,7430,7430,7430,0
20241118,160900,556364430,7430,7430,7430,7430,0
20241118,160800,556364430,7430,7430,7430,7430,0
20241118,160700,556364430,7430,7430,7430,7430,0
20241118,160600,556364430,7430,7430,7430,7430,0
20241118,160500,556364430,7430,7430,7430,7430,0
20241118,160400,556364430,7430,7430,7430,7430,0
20241118,160300,556364430,7430,7430,7430,7430,0
20241118,160200,556364430,7430,7430,7430,7430,0
20241118,160100,556364430,7430,7430,7430,7430,0
20241118,160000,556364430,7430,7430,7430,7430,0
20241118,155900,556364430,7430,7430,7430,7430,0
20241118,155800,556364430,7430,7430,7430,7430,0
20241118,155700,556364430,7430,7430,7430,7430,0
20241118,155600,556364430,7430,7430,7430,7430,0
20241118,155500,556364430,7430,7430,7430,7430,0
20241118,155400,556364430,7430,7430,7430,7430,0
20241118,155300,556364430,7430,7430,7430,7430,0
20241118,155200,556364430,7430,7430,7430,7430,0
20241118,155100,556364430,7430,7430,7430,7430,0
20241118,155000,556364430,7430,7430,7430,7430,0
20241118,154900,556364430,7430,7430,7430,7430,0
20241118,154800,556364430,7430,7430,7430,7430,804
20241118,154700,556364430,7430,7430,7430,7430,0
20241118,154600,556364430,7430,7430,7430,7430,0
20241118,154500,556364430,7430,7430,7430,7430,0
20241118,154400,556364430,7430,7430,7430,7430,0
20241118,154300,556364430,7430,7430,7430,7430,0
20241118,154200,556364430,7430,7430,7430,7430,0
20241118,154100,556364430,7430,7430,7430,7430,0
20241118,154000,556364430,7430,7430,7430,7430,0
20241118,153900,556364430,7430,7430,7430,7430,0
20241118,153800,556364430,7430,7430,7430,7430,0
20241118,153700,556364430,7430,7430,7430,7430,0
20241118,153600,556364430,7430,7430,7430,7430,0
20241118,153500,556364430,7430,7430,7430,7430,0
20241118,153400,556364430,7430,7430,7430,7430,0
20241118,153300,556364430,7430,7430,7430,7430,0
20241118,153200,556364430,7430,7430,7430,7430,0
20241118,153100,556364430,7430,7430,7430,7430,0
20241118,153000,556364430,7430,7430,7430,7430,804
20241118,152900,550390710,7440,7440,7440,7440,0
20241118,152800,550390710,7440,7440,7440,7440,0
20241118,152700,550390710,7440,7440,7440,7440,0
20241118,152600,550390710,7440,7440,7440,7440,0
20241118,152500,550390710,7440,7440,7440,7440,0
20241118,152400,550390710,7440,7440,7440,7440,0
20241118,152300,550390710,7440,7440,7440,7440,0
20241118,152200,550390710,7440,7440,7440,7440,0
20241118,152100,550390710,7440,7440,7440,7440,0
20241118,152000,550390710,7440,7440,7440,7440,0
20241118,151900,550390710,7440,7420,7440,7400,111
20241118,151800,549568520,7430,7420,7430,7400,478
20241118,151700,546027620,7430,7430,7430,7430,80
20241118,151600,545433220,7430,7420,7430,7420,105
20241118,151500,544654080,7430,7430,7430,7430,103
20241118,151400,543888790,7430,7430,7430,7420,200
20241118,151300,542404680,7430,7400,7430,7400,201
20241118,151200,540917250,7400,7410,7410,7400,4500
20241118,151100,507612260,7420,7420,7420,7420,210
20241118,151000,506054060,7440,7400,7440,7400,583
20241118,150900,501734220,7400,7390,7400,7390,452
20241118,150800,498389460,7390,7400,7400,7390,163
20241118,150700,497183460,7400,7400,7400,7400,11
20241118,150600,497102060,7400,7400,7400,7400,0
20241118,150500,497102060,7400,7400,7400,7400,492
20241118,150400,493461260,7400,7400,7400,7400,89
20241118,150300,492802660,7410,7410,7410,7410,1
20241118,150200,492795250,7410,7410,7410,7410,0
20241118,150100,492795250,7410,7410,7410,7410,0
20241118,150000,492795250,7410,7410,7410,7410,35
20241118,145900,492535900,7410,7410,7410,7410,110
20241118,145800,491720800,7410,7410,7410,7410,0
20241118,145700,491720800,7410,7420,7420,7410,113
20241118,145600,490883400,7420,7420,7420,7420,1
20241118,145500,490875980,7420,7420,7420,7420,0
20241118,145400,490875980,7420,7410,7420,7410,127
20241118,145300,489934890,7410,7410,7410,7410,0
20241118,145200,489934890,7410,7410,7410,7410,0
20241118,145100,489934890,7410,7410,7410,7410,0
20241118,145000,489934890,7410,7410,7410,7410,0
20241118,144900,489934890,7410,7410,7410,7410,1
20241118,144800,489927480,7390,7410,7410,7390,259
20241118,144700,488011090,7410,7410,7410,7410,0
20241118,144600,488011090,7410,7410,7410,7410,0
20241118,144500,488011090,7410,7390,7410,7390,1068
20241118,144400,480118470,7390,7400,7400,7390,175
20241118,144300,478825150,7400,7400,7400,7400,0
20241118,144200,478825150,7400,7400,7400,7400,53
20241118,144100,478432950,7410,7410,7410,7410,0
20241118,144000,478432950,7410,7400,7410,7400,750
20241118,143900,472882450,7410,7410,7410,7400,107
20241118,143800,472090580,7400,7400,7400,7400,0
20241118,143700,472090580,7400,7400,7400,7400,100
20241118,143600,471350580,7400,7400,7400,7400,1000
20241118,143500,463950580,7400,7410,7410,7400,52
20241118,143400,463565370,7410,7410,7410,7410,0
20241118,143300,463565370,7410,7420,7420,7410,209
20241118,143200,462015590,7420,7420,7420,7420,0
20241118,143100,462015590,7420,7420,7420,7420,50
20241118,143000,461644590,7420,7420,7420,7420,3
20241118,142900,461622330,7410,7410,7410,7410,0
20241118,142800,461622330,7410,7410,7410,7410,0
20241118,142700,461622330,7410,7410,7410,7410,290
20241118,142600,459473430,7400,7410,7410,7400,30
20241118,142500,459251330,7370,7400,7400,7370,155
20241118,142400,458107660,7410,7410,7410,7410,12
20241118,142300,458018740,7400,7400,7400,7400,0
20241118,142200,458018740,7400,7410,7410,7400,303
20241118,142100,455773540,7400,7400,7400,7400,10
20241118,142000,455699540,7400,7400,7400,7400,0
20241118,141900,455699540,7400,7400,7400,7400,1
20241118,141800,455692140,7400,7400,7400,7400,20
20241118,141700,455544140,7400,7400,7400,7400,0
20241118,141600,455544140,7400,7400,7400,7400,21
20241118,141500,455388740,7400,7400,7400,7400,101
20241118,141400,454641340,7400,7390,7400,7390,105
20241118,141300,453864350,7400,7410,7410,7400,4
20241118,141200,453834740,7350,7410,7410,7350,10073
20241118,141100,379580450,7410,7410,7410,7410,0
20241118,141000,379580450,7410,7440,7440,7410,207
20241118,140900,378044610,7440,7440,7440,7440,0
20241118,140800,378044610,7440,7440,7440,7440,1
20241118,140700,378037170,7440,7440,7440,7440,1
20241118,140600,378029730,7440,7440,7440,7440,0
20241118,140500,378029730,7440,7440,7440,7410,22
20241118,140400,377866550,7440,7440,7440,7440,0
20241118,140300,377866550,7440,7430,7440,7420,52
20241118,140200,377480460,7440,7430,7440,7430,94
20241118,140100,376782000,7440,7440,7440,7440,0
20241118,140000,376782000,7440,7440,7440,7440,5
20241118,135900,376744800,7440,7440,7440,7440,1
20241118,135800,376737360,7440,7430,7440,7430,28
20241118,135700,376529290,7440,7440,7440,7440,1
20241118,135600,376521850,7450,7430,7450,7430,21
20241118,135500,376365720,7430,7430,7430,7430,41
20241118,135400,376061090,7430,7470,7470,7370,2337
20241118,135300,358782890,7400,7460,7460,7400,2489
20241118,135200,340319890,7470,7470,7470,7470,0
20241118,135100,340319890,7470,7470,7470,7470,40
20241118,135000,340021090,7470,7470,7470,7470,4
20241118,134900,339991210,7470,7470,7470,7470,0
20241118,134800,339991210,7470,7470,7470,7470,0
20241118,134700,339991210,7470,7470,7470,7470,0
20241118,134600,339991210,7470,7470,7470,7470,1
20241118,134500,339983740,7480,7480,7480,7480,0
20241118,134400,339983740,7480,7480,7480,7480,1
20241118,134300,339976260,7460,7460,7460,7460,85
20241118,134200,339342160,7460,7460,7460,7460,0
20241118,134100,339342160,7460,7480,7480,7460,9
20241118,134000,339275000,7480,7480,7480,7480,5
20241118,133900,339237600,7480,7470,7480,7470,5
20241118,133800,339200240,7470,7470,7470,7470,200
20241118,133700,337706240,7470,7470,7470,7470,0
20241118,133600,337706240,7470,7470,7470,7470,40
20241118,133500,337407440,7460,7460,7460,7460,22
20241118,133400,337243320,7460,7460,7460,7460,9
20241118,133300,337176180,7450,7460,7460,7450,13
20241118,133200,337079270,7460,7460,7460,7460,0
20241118,133100,337079270,7460,7460,7460,7460,50
20241118,133000,336706270,7460,7460,7460,7460,10
20241118,132900,336631670,7480,7480,7480,7480,0
20241118,132800,336631670,7480,7480,7480,7480,0
20241118,132700,336631670,7480,7480,7480,7480,0
20241118,132600,336631670,7480,7480,7480,7480,100
20241118,132500,335883670,7480,7480,7480,7480,0
20241118,132400,335883670,7480,7480,7480,7480,1
20241118,132300,335876190,7460,7460,7460,7460,0
20241118,132200,335876190,7460,7460,7460,7460,0
20241118,132100,335876190,7460,7460,7460,7460,0
20241118,132000,335876190,7460,7450,7460,7450,119
20241118,131900,334988630,7450,7450,7450,7450,170
20241118,131800,333722130,7450,7450,7450,7450,906
20241118,131700,326972430,7450,7490,7490,7450,51
20241118,131600,326592440,7450,7480,7480,7450,1070
20241118,131500,318612880,7480,7480,7480,7480,30
20241118,131400,318388480,7460,7460,7460,7460,0
20241118,131300,318388480,7460,7460,7460,7460,0
20241118,131200,318388480,7460,7460,7460,7460,0
20241118,131100,318388480,7460,7460,7460,7460,0
20241118,131000,318388480,7460,7460,7460,7460,0
20241118,130900,318388480,7460,7460,7460,7460,0
20241118,130800,318388480,7460,7460,7460,7460,0
20241118,130700,318388480,7460,7460,7460,7460,0
20241118,130600,318388480,7460,7460,7460,7460,75
20241118,130500,317828980,7470,7470,7470,7470,150
20241118,130400,316708480,7460,7460,7460,7460,530
20241118,130300,312754680,7460,7490,7490,7460,265
20241118,130200,310773710,7480,7480,7480,7480,152
20241118,130100,309636750,7460,7460,7460,7460,0
20241118,130000,309636750,7460,7460,7460,7460,311
20241118,125900,307316690,7460,7460,7460,7460,100
20241118,125800,306570690,7460,7460,7460,7460,0
20241118,125700,306570690,7460,7460,7460,7460,0
20241118,125600,306570690,7460,7460,7460,7460,0
20241118,125500,306570690,7460,7460,7460,7460,0
20241118,125400,306570690,7460,7470,7470,7460,172
20241118,125300,305287400,7480,7480,7480,7480,1
20241118,125200,305279920,7460,7460,7460,7460,0
20241118,125100,305279920,7460,7460,7460,7460,0
20241118,125000,305279920,7460,7460,7460,7460,0
20241118,124900,305279920,7460,7460,7460,7460,0
20241118,124800,305279920,7460,7460,7460,7460,0
20241118,124700,305279920,7460,7460,7460,7460,0
20241118,124600,305279920,7460,7480,7480,7460,1171
20241118,124500,296541660,7460,7460,7460,7460,5
20241118,124400,296504360,7470,7470,7470,7470,777
20241118,124300,290700170,7480,7480,7480,7480,0
20241118,124200,290700170,7480,7480,7480,7480,0
20241118,124100,290700170,7480,7480,7480,7480,0
20241118,124000,290700170,7480,7480,7480,7480,0
20241118,123900,290700170,7480,7480,7480,7480,0
20241118,123800,290700170,7480,7480,7480,7480,100
20241118,123700,289952170,7470,7470,7470,7470,0
20241118,123600,289952170,7470,7470,7470,7470,0
20241118,123500,289952170,7470,7470,7470,7470,0
20241118,123400,289952170,7470,7470,7470,7470,0
20241118,123300,289952170,7470,7470,7500,7470,72
20241118,123200,289414300,7470,7470,7470,7470,62
20241118,123100,288951160,7470,7470,7470,7470,32
20241118,123000,288712120,7470,7470,7470,7470,0
20241118,122900,288712120,7470,7470,7470,7470,51
20241118,122800,288331150,7470,7470,7470,7470,0
20241118,122700,288331150,7470,7470,7470,7470,100
20241118,122600,287584150,7470,7470,7470,7470,0
20241118,122500,287584150,7470,7480,7480,7470,70
20241118,122400,287060740,7480,7470,7480,7470,613
20241118,122300,282481500,7470,7480,7480,7470,1104
20241118,122200,274225580,7520,7520,7520,7520,0
20241118,122100,274225580,7520,7520,7520,7520,0
20241118,122000,274225580,7520,7520,7520,7520,190
20241118,121900,272796780,7490,7490,7490,7490,675
20241118,121800,267741030,7500,7500,7500,7500,0
20241118,121700,267741030,7500,7500,7500,7500,0
20241118,121600,267741030,7500,7500,7500,7500,0
20241118,121500,267741030,7500,7500,7500,7500,0
20241118,121400,267741030,7500,7500,7500,7500,0
20241118,121300,267741030,7500,7500,7500,7500,0
20241118,121200,267741030,7500,7500,7500,7500,39
20241118,121100,267448530,7500,7500,7500,7500,0
20241118,121000,267448530,7500,7500,7500,7500,0
20241118,120900,267448530,7500,7500,7500,7500,0
20241118,120800,267448530,7500,7500,7500,7500,11
20241118,120700,267366030,7500,7500,7500,7500,0
20241118,120600,267366030,7500,7500,7500,7500,170
20241118,120500,266091030,7550,7550,7550,7550,0
20241118,120400,266091030,7550,7550,7550,7550,3
20241118,120300,266068380,7500,7500,7500,7500,0
20241118,120200,266068380,7500,7500,7500,7500,0
20241118,120100,266068380,7500,7510,7510,7500,510
20241118,120000,262241630,7520,7520,7520,7520,0
20241118,115900,262241630,7520,7520,7520,7520,0
20241118,115800,262241630,7520,7520,7520,7520,0
20241118,115700,262241630,7520,7530,7530,7520,107
20241118,115600,261436920,7560,7560,7560,7560,14
20241118,115500,261331080,7560,7560,7560,7560,0
20241118,115400,261331080,7560,7560,7560,7560,0
20241118,115300,261331080,7560,7560,7560,7560,0
20241118,115200,261331080,7560,7560,7560,7560,0
20241118,115100,261331080,7560,7560,7560,7560,0
20241118,115000,261331080,7560,7550,7560,7550,13
20241118,114900,261232880,7520,7520,7520,7520,0
20241118,114800,261232880,7520,7520,7520,7520,0
20241118,114700,261232880,7520,7520,7520,7520,0
20241118,114600,261232880,7520,7520,7520,7520,0
20241118,114500,261232880,7520,7520,7520,7520,114
20241118,114400,260375600,7520,7520,7520,7520,0
20241118,114300,260375600,7520,7520,7520,7520,0
20241118,114200,260375600,7520,7520,7520,7520,0
20241118,114100,260375600,7520,7520,7520,7520,0
20241118,114000,260375600,7520,7540,7540,7520,1500
20241118,113900,249095420,7530,7530,7530,7530,0
20241118,113800,249095420,7530,7530,7530,7530,0
20241118,113700,249095420,7530,7530,7530,7530,0
20241118,113600,249095420,7530,7530,7530,7530,0
20241118,113500,249095420,7530,7530,7530,7530,0
20241118,113400,249095420,7530,7530,7530,7530,0
20241118,113300,249095420,7530,7530,7530,7530,0
20241118,113200,249095420,7530,7540,7540,7530,392
20241118,113100,246140770,7550,7550,7550,7550,0
20241118,113000,246140770,7550,7550,7550,7550,0
20241118,112900,246140770,7550,7560,7560,7550,17
20241118,112800,246012330,7570,7570,7570,7570,71
20241118,112700,245474860,7600,7600,7600,7600,1
20241118,112600,245467260,7570,7570,7570,7570,0
20241118,112500,245467260,7570,7570,7570,7570,0
20241118,112400,245467260,7570,7570,7570,7570,0
20241118,112300,245467260,7570,7580,7580,7570,53
20241118,112200,245065950,7600,7600,7600,7600,127
20241118,112100,244100750,7600,7600,7600,7600,0
20241118,112000,244100750,7600,7600,7600,7600,0
20241118,111900,244100750,7600,7570,7600,7570,31
20241118,111800,243866050,7570,7570,7570,7570,0
20241118,111700,243866050,7570,7570,7570,7570,0
20241118,111600,243866050,7570,7570,7570,7570,27
20241118,111500,243661660,7550,7550,7550,7550,0
20241118,111400,243661660,7550,7550,7550,7550,0
20241118,111300,243661660,7550,7550,7550,7550,21
20241118,111200,243503110,7550,7560,7560,7550,163
20241118,111100,242272450,7570,7570,7570,7570,2
20241118,111000,242257310,7570,7570,7570,7570,30
20241118,110900,242030210,7560,7560,7560,7560,0
20241118,110800,242030210,7560,7560,7560,7560,100
20241118,110700,241274210,7560,7540,7560,7540,536
20241118,110600,237222720,7540,7540,7540,7540,0
20241118,110500,237222720,7540,7540,7540,7540,0
20241118,110400,237222720,7540,7540,7540,7540,70
20241118,110300,236694920,7560,7560,7560,7560,0
20241118,110200,236694920,7560,7560,7560,7560,150
20241118,110100,235560920,7560,7560,7560,7560,0
20241118,110000,235560920,7560,7560,7560,7560,0
20241118,105900,235560920,7560,7560,7560,7560,1
20241118,105800,235553360,7520,7520,7520,7520,0
20241118,105700,235553360,7520,7520,7520,7520,0
20241118,105600,235553360,7520,7540,7540,7520,13
20241118,105500,235455540,7530,7530,7530,7530,0
20241118,105400,235455540,7530,7530,7530,7530,0
20241118,105300,235455540,7530,7530,7530,7530,0
20241118,105200,235455540,7530,7530,7530,7530,131
20241118,105100,234469110,7530,7530,7600,7530,1316
20241118,105000,224491370,7520,7520,7520,7520,0
20241118,104900,224491370,7520,7520,7520,7520,2
20241118,104800,224476330,7480,7480,7480,7480,0
20241118,104700,224476330,7480,7520,7520,7480,820
20241118,104600,218334110,7540,7520,7540,7520,2
20241118,104500,218319050,7530,7530,7530,7530,0
20241118,104400,218319050,7530,7530,7530,7530,320
20241118,104300,215909450,7520,7530,7530,7500,1901
20241118,104200,201651520,7500,7530,7530,7500,1800
20241118,104100,188138220,7540,7540,7540,7540,1
20241118,104000,188130680,7520,7520,7520,7520,0
20241118,103900,188130680,7520,7520,7520,7520,0
20241118,103800,188130680,7520,7560,7560,7520,540
20241118,103700,184062540,7580,7580,7580,7580,62
20241118,103600,183592580,7580,7580,7580,7580,164
20241118,103500,182349460,7560,7560,7560,7560,0
20241118,103400,182349460,7560,7560,7560,7560,10
20241118,103300,182273860,7570,7570,7570,7570,12
20241118,103200,182183020,7580,7580,7580,7580,0
20241118,103100,182183020,7580,7580,7580,7580,10
20241118,103000,182107220,7580,7580,7580,7580,0
20241118,102900,182107220,7580,7580,7580,7580,21
20241118,102800,181948040,7580,7600,7600,7580,138
20241118,102700,180899860,7600,7600,7600,7600,0
20241118,102600,180899860,7600,7600,7600,7600,2
20241118,102500,180884660,7600,7600,7600,7600,13
20241118,102400,180785860,7600,7600,7600,7600,61
20241118,102300,180322260,7600,7600,7600,7600,2
20241118,102200,180307060,7600,7600,7600,7600,17
20241118,102100,180177860,7600,7610,7610,7600,26
20241118,102000,179980150,7610,7610,7610,7610,20
20241118,101900,179827950,7610,7620,7620,7610,17
20241118,101800,179698510,7580,7590,7590,7580,30
20241118,101700,179471050,7580,7580,7580,7580,0
20241118,101600,179471050,7580,7570,7610,7570,1539
20241118,101500,167782810,7570,7570,7570,7570,1
20241118,101400,167775240,7540,7540,7540,7540,0
20241118,101300,167775240,7540,7540,7540,7540,0
20241118,101200,167775240,7540,7530,7540,7500,615
20241118,101100,163155050,7600,7550,7600,7530,203
20241118,101000,161624150,7550,7590,7610,7550,103
20241118,100900,160842380,7590,7590,7590,7590,90
20241118,100800,160159280,7600,7600,7600,7600,1
20241118,100700,160151680,7540,7560,7560,7540,200
20241118,100600,158642810,7530,7610,7640,7530,1455
20241118,100500,147582290,7650,7630,7650,7630,1652
20241118,100400,134956140,7610,7610,7620,7610,303
20241118,100300,132650290,7610,7610,7610,7610,0
20241118,100200,132650290,7610,7610,7610,7610,60
20241118,100100,132193690,7610,7610,7610,7610,0
20241118,100000,132193690,7610,7580,7610,7580,683
20241118,095900,126999190,7500,7520,7520,7500,244
20241118,095800,125168190,7500,7500,7500,7500,0
20241118,095700,125168190,7500,7550,7550,7500,305
20241118,095600,122865490,7460,7460,7480,7460,112
20241118,095500,122029110,7550,7570,7600,7360,3268
20241118,095400,97546030,7600,7600,7600,7600,2
20241118,095300,97530830,7640,7640,7640,7640,2
20241118,095200,97515550,7600,7600,7600,7600,2
20241118,095100,97500350,7640,7640,7640,7640,0
20241118,095000,97500350,7640,7630,7640,7630,200
20241118,094900,95972460,7630,7630,7630,7630,0
20241118,094800,95972460,7630,7630,7630,7630,0
20241118,094700,95972460,7630,7640,7640,7570,54
20241118,094600,95560970,7640,7610,7640,7610,1403
20241118,094500,84869910,7610,7570,7610,7570,631
20241118,094400,80072350,7560,7560,7570,7560,432
20241118,094300,76805250,7550,7550,7550,7550,3
20241118,094200,76782600,7500,7520,7520,7500,200
20241118,094100,75282450,7510,7510,7510,7510,0
20241118,094000,75282450,7510,7510,7510,7510,0
20241118,093900,75282450,7510,7520,7520,7510,463
20241118,093800,71804820,7510,7570,7590,7510,1391
20241118,093700,61295030,7580,7580,7580,7580,1
20241118,093600,61287450,7590,7590,7590,7590,0
20241118,093500,61287450,7590,7590,7590,7590,55
20241118,093400,60870000,7590,7570,7590,7570,4
20241118,093300,60839680,7600,7600,7600,7600,0
20241118,093200,60839680,7600,7600,7600,7600,30
20241118,093100,60611680,7600,7600,7600,7600,0
20241118,093000,60611680,7600,7590,7600,7550,5
20241118,092900,60573750,7540,7540,7540,7540,0
20241118,092800,60573750,7540,7540,7540,7540,0
20241118,092700,60573750,7540,7540,7540,7540,73
20241118,092600,60023330,7540,7580,7580,7540,25
20241118,092500,59834750,7560,7570,7570,7560,60
20241118,092400,59380950,7570,7580,7580,7570,9
20241118,092300,59312800,7580,7580,7580,7580,0
20241118,092200,59312800,7580,7570,7580,7540,2025
20241118,092100,44041400,7570,7570,7570,7570,0
20241118,092000,44041400,7570,7570,7570,7570,0
20241118,091900,44041400,7570,7570,7570,7540,175
20241118,091800,42717890,7570,7650,7650,7570,16
20241118,091700,42595800,7650,7650,7650,7550,8
20241118,091600,42535200,7580,7570,7580,7570,60
20241118,091500,42080500,7550,7550,7550,7550,147
20241118,091400,40970650,7550,7500,7550,7500,408
20241118,091300,37909550,7500,7500,7500,7500,0
20241118,091200,37909550,7500,7450,7500,7450,5
20241118,091100,37872250,7490,7410,7490,7390,1441
20241118,091000,27163510,7480,7480,7480,7480,7
20241118,090900,27111150,7480,7450,7480,7450,112
20241118,090800,26276660,7460,7460,7460,7460,29
20241118,090700,26060320,7480,7480,7480,7480,1
20241118,090600,26052840,7420,7360,7420,7360,273
20241118,090500,24040440,7360,7370,7370,7360,873
20241118,090400,17615140,7360,7420,7420,7360,1222
20241118,090300,8591420,7440,7450,7450,7440,29
20241118,090200,8375520,7400,7420,7420,7400,41
20241118,090100,8071920,7410,7490,7490,7410,404
20241118,090000,5074870,7450,7430,7450,7430,683
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 204800 556364430 7430 7430 7430 7430 804
3 20241118 204700 556364430 7430 7430 7430 7430 0
4 20241118 204600 556364430 7430 7430 7430 7430 0
5 20241118 204500 556364430 7430 7430 7430 7430 0
6 20241118 204400 556364430 7430 7430 7430 7430 0
7 20241118 204300 556364430 7430 7430 7430 7430 0
8 20241118 204200 556364430 7430 7430 7430 7430 0
9 20241118 204100 556364430 7430 7430 7430 7430 0
10 20241118 204000 556364430 7430 7430 7430 7430 0
11 20241118 203900 556364430 7430 7430 7430 7430 0
12 20241118 203800 556364430 7430 7430 7430 7430 0
13 20241118 203700 556364430 7430 7430 7430 7430 0
14 20241118 203600 556364430 7430 7430 7430 7430 0
15 20241118 203500 556364430 7430 7430 7430 7430 0
16 20241118 203400 556364430 7430 7430 7430 7430 0
17 20241118 203300 556364430 7430 7430 7430 7430 0
18 20241118 203200 556364430 7430 7430 7430 7430 0
19 20241118 203100 556364430 7430 7430 7430 7430 0
20 20241118 203000 556364430 7430 7430 7430 7430 0
21 20241118 202900 556364430 7430 7430 7430 7430 0
22 20241118 202800 556364430 7430 7430 7430 7430 0
23 20241118 202700 556364430 7430 7430 7430 7430 0
24 20241118 202600 556364430 7430 7430 7430 7430 0
25 20241118 202500 556364430 7430 7430 7430 7430 0
26 20241118 202400 556364430 7430 7430 7430 7430 0
27 20241118 202300 556364430 7430 7430 7430 7430 0
28 20241118 202200 556364430 7430 7430 7430 7430 0
29 20241118 202100 556364430 7430 7430 7430 7430 0
30 20241118 202000 556364430 7430 7430 7430 7430 0
31 20241118 201900 556364430 7430 7430 7430 7430 0
32 20241118 201800 556364430 7430 7430 7430 7430 804
33 20241118 201700 556364430 7430 7430 7430 7430 0
34 20241118 201600 556364430 7430 7430 7430 7430 0
35 20241118 201500 556364430 7430 7430 7430 7430 0
36 20241118 201400 556364430 7430 7430 7430 7430 0
37 20241118 201300 556364430 7430 7430 7430 7430 0
38 20241118 201200 556364430 7430 7430 7430 7430 0
39 20241118 201100 556364430 7430 7430 7430 7430 0
40 20241118 201000 556364430 7430 7430 7430 7430 0
41 20241118 200900 556364430 7430 7430 7430 7430 0
42 20241118 200800 556364430 7430 7430 7430 7430 0
43 20241118 200700 556364430 7430 7430 7430 7430 0
44 20241118 200600 556364430 7430 7430 7430 7430 0
45 20241118 200500 556364430 7430 7430 7430 7430 0
46 20241118 200400 556364430 7430 7430 7430 7430 0
47 20241118 200300 556364430 7430 7430 7430 7430 0
48 20241118 200200 556364430 7430 7430 7430 7430 0
49 20241118 200100 556364430 7430 7430 7430 7430 0
50 20241118 200000 556364430 7430 7430 7430 7430 0
51 20241118 195900 556364430 7430 7430 7430 7430 0
52 20241118 195800 556364430 7430 7430 7430 7430 0
53 20241118 195700 556364430 7430 7430 7430 7430 0
54 20241118 195600 556364430 7430 7430 7430 7430 0
55 20241118 195500 556364430 7430 7430 7430 7430 0
56 20241118 195400 556364430 7430 7430 7430 7430 0
57 20241118 195300 556364430 7430 7430 7430 7430 0
58 20241118 195200 556364430 7430 7430 7430 7430 0
59 20241118 195100 556364430 7430 7430 7430 7430 0
60 20241118 195000 556364430 7430 7430 7430 7430 0
61 20241118 194900 556364430 7430 7430 7430 7430 0
62 20241118 194800 556364430 7430 7430 7430 7430 804
63 20241118 194700 556364430 7430 7430 7430 7430 0
64 20241118 194600 556364430 7430 7430 7430 7430 0
65 20241118 194500 556364430 7430 7430 7430 7430 0
66 20241118 194400 556364430 7430 7430 7430 7430 0
67 20241118 194300 556364430 7430 7430 7430 7430 0
68 20241118 194200 556364430 7430 7430 7430 7430 0
69 20241118 194100 556364430 7430 7430 7430 7430 0
70 20241118 194000 556364430 7430 7430 7430 7430 0
71 20241118 193900 556364430 7430 7430 7430 7430 0
72 20241118 193800 556364430 7430 7430 7430 7430 0
73 20241118 193700 556364430 7430 7430 7430 7430 0
74 20241118 193600 556364430 7430 7430 7430 7430 0
75 20241118 193500 556364430 7430 7430 7430 7430 0
76 20241118 193400 556364430 7430 7430 7430 7430 0
77 20241118 193300 556364430 7430 7430 7430 7430 0
78 20241118 193200 556364430 7430 7430 7430 7430 0
79 20241118 193100 556364430 7430 7430 7430 7430 0
80 20241118 193000 556364430 7430 7430 7430 7430 0
81 20241118 192900 556364430 7430 7430 7430 7430 0
82 20241118 192800 556364430 7430 7430 7430 7430 0
83 20241118 192700 556364430 7430 7430 7430 7430 0
84 20241118 192600 556364430 7430 7430 7430 7430 0
85 20241118 192500 556364430 7430 7430 7430 7430 0
86 20241118 192400 556364430 7430 7430 7430 7430 0
87 20241118 192300 556364430 7430 7430 7430 7430 0
88 20241118 192200 556364430 7430 7430 7430 7430 0
89 20241118 192100 556364430 7430 7430 7430 7430 0
90 20241118 192000 556364430 7430 7430 7430 7430 0
91 20241118 191900 556364430 7430 7430 7430 7430 0
92 20241118 191800 556364430 7430 7430 7430 7430 804
93 20241118 191700 556364430 7430 7430 7430 7430 0
94 20241118 191600 556364430 7430 7430 7430 7430 0
95 20241118 191500 556364430 7430 7430 7430 7430 0
96 20241118 191400 556364430 7430 7430 7430 7430 0
97 20241118 191300 556364430 7430 7430 7430 7430 0
98 20241118 191200 556364430 7430 7430 7430 7430 0
99 20241118 191100 556364430 7430 7430 7430 7430 0
100 20241118 191000 556364430 7430 7430 7430 7430 0
101 20241118 190900 556364430 7430 7430 7430 7430 0
102 20241118 190800 556364430 7430 7430 7430 7430 0
103 20241118 190700 556364430 7430 7430 7430 7430 0
104 20241118 190600 556364430 7430 7430 7430 7430 0
105 20241118 190500 556364430 7430 7430 7430 7430 0
106 20241118 190400 556364430 7430 7430 7430 7430 0
107 20241118 190300 556364430 7430 7430 7430 7430 0
108 20241118 190200 556364430 7430 7430 7430 7430 0
109 20241118 190100 556364430 7430 7430 7430 7430 0
110 20241118 190000 556364430 7430 7430 7430 7430 0
111 20241118 185900 556364430 7430 7430 7430 7430 0
112 20241118 185800 556364430 7430 7430 7430 7430 0
113 20241118 185700 556364430 7430 7430 7430 7430 0
114 20241118 185600 556364430 7430 7430 7430 7430 0
115 20241118 185500 556364430 7430 7430 7430 7430 0
116 20241118 185400 556364430 7430 7430 7430 7430 0
117 20241118 185300 556364430 7430 7430 7430 7430 0
118 20241118 185200 556364430 7430 7430 7430 7430 0
119 20241118 185100 556364430 7430 7430 7430 7430 0
120 20241118 185000 556364430 7430 7430 7430 7430 0
121 20241118 184900 556364430 7430 7430 7430 7430 0
122 20241118 184800 556364430 7430 7430 7430 7430 804
123 20241118 184700 556364430 7430 7430 7430 7430 0
124 20241118 184600 556364430 7430 7430 7430 7430 0
125 20241118 184500 556364430 7430 7430 7430 7430 0
126 20241118 184400 556364430 7430 7430 7430 7430 0
127 20241118 184300 556364430 7430 7430 7430 7430 0
128 20241118 184200 556364430 7430 7430 7430 7430 0
129 20241118 184100 556364430 7430 7430 7430 7430 0
130 20241118 184000 556364430 7430 7430 7430 7430 0
131 20241118 183900 556364430 7430 7430 7430 7430 0
132 20241118 183800 556364430 7430 7430 7430 7430 0
133 20241118 183700 556364430 7430 7430 7430 7430 0
134 20241118 183600 556364430 7430 7430 7430 7430 0
135 20241118 183500 556364430 7430 7430 7430 7430 0
136 20241118 183400 556364430 7430 7430 7430 7430 0
137 20241118 183300 556364430 7430 7430 7430 7430 0
138 20241118 183200 556364430 7430 7430 7430 7430 0
139 20241118 183100 556364430 7430 7430 7430 7430 0
140 20241118 183000 556364430 7430 7430 7430 7430 0
141 20241118 182900 556364430 7430 7430 7430 7430 0
142 20241118 182800 556364430 7430 7430 7430 7430 0
143 20241118 182700 556364430 7430 7430 7430 7430 0
144 20241118 182600 556364430 7430 7430 7430 7430 0
145 20241118 182500 556364430 7430 7430 7430 7430 0
146 20241118 182400 556364430 7430 7430 7430 7430 0
147 20241118 182300 556364430 7430 7430 7430 7430 0
148 20241118 182200 556364430 7430 7430 7430 7430 0
149 20241118 182100 556364430 7430 7430 7430 7430 0
150 20241118 182000 556364430 7430 7430 7430 7430 0
151 20241118 181900 556364430 7430 7430 7430 7430 0
152 20241118 181800 556364430 7430 7430 7430 7430 804
153 20241118 181700 556364430 7430 7430 7430 7430 0
154 20241118 181600 556364430 7430 7430 7430 7430 0
155 20241118 181500 556364430 7430 7430 7430 7430 0
156 20241118 181400 556364430 7430 7430 7430 7430 0
157 20241118 181300 556364430 7430 7430 7430 7430 0
158 20241118 181200 556364430 7430 7430 7430 7430 0
159 20241118 181100 556364430 7430 7430 7430 7430 0
160 20241118 181000 556364430 7430 7430 7430 7430 0
161 20241118 180900 556364430 7430 7430 7430 7430 0
162 20241118 180800 556364430 7430 7430 7430 7430 0
163 20241118 180700 556364430 7430 7430 7430 7430 0
164 20241118 180600 556364430 7430 7430 7430 7430 0
165 20241118 180500 556364430 7430 7430 7430 7430 0
166 20241118 180400 556364430 7430 7430 7430 7430 0
167 20241118 180300 556364430 7430 7430 7430 7430 0
168 20241118 180200 556364430 7430 7430 7430 7430 0
169 20241118 180100 556364430 7430 7430 7430 7430 0
170 20241118 180000 556364430 7430 7430 7430 7430 0
171 20241118 175900 556364430 7430 7430 7430 7430 0
172 20241118 175800 556364430 7430 7430 7430 7430 0
173 20241118 175700 556364430 7430 7430 7430 7430 0
174 20241118 175600 556364430 7430 7430 7430 7430 0
175 20241118 175500 556364430 7430 7430 7430 7430 0
176 20241118 175400 556364430 7430 7430 7430 7430 0
177 20241118 175300 556364430 7430 7430 7430 7430 0
178 20241118 175200 556364430 7430 7430 7430 7430 0
179 20241118 175100 556364430 7430 7430 7430 7430 0
180 20241118 175000 556364430 7430 7430 7430 7430 0
181 20241118 174900 556364430 7430 7430 7430 7430 0
182 20241118 174800 556364430 7430 7430 7430 7430 804
183 20241118 174700 556364430 7430 7430 7430 7430 0
184 20241118 174600 556364430 7430 7430 7430 7430 0
185 20241118 174500 556364430 7430 7430 7430 7430 0
186 20241118 174400 556364430 7430 7430 7430 7430 0
187 20241118 174300 556364430 7430 7430 7430 7430 0
188 20241118 174200 556364430 7430 7430 7430 7430 0
189 20241118 174100 556364430 7430 7430 7430 7430 0
190 20241118 174000 556364430 7430 7430 7430 7430 0
191 20241118 173900 556364430 7430 7430 7430 7430 0
192 20241118 173800 556364430 7430 7430 7430 7430 0
193 20241118 173700 556364430 7430 7430 7430 7430 0
194 20241118 173600 556364430 7430 7430 7430 7430 0
195 20241118 173500 556364430 7430 7430 7430 7430 0
196 20241118 173400 556364430 7430 7430 7430 7430 0
197 20241118 173300 556364430 7430 7430 7430 7430 0
198 20241118 173200 556364430 7430 7430 7430 7430 0
199 20241118 173100 556364430 7430 7430 7430 7430 0
200 20241118 173000 556364430 7430 7430 7430 7430 0
201 20241118 172900 556364430 7430 7430 7430 7430 0
202 20241118 172800 556364430 7430 7430 7430 7430 0
203 20241118 172700 556364430 7430 7430 7430 7430 0
204 20241118 172600 556364430 7430 7430 7430 7430 0
205 20241118 172500 556364430 7430 7430 7430 7430 0
206 20241118 172400 556364430 7430 7430 7430 7430 0
207 20241118 172300 556364430 7430 7430 7430 7430 0
208 20241118 172200 556364430 7430 7430 7430 7430 0
209 20241118 172100 556364430 7430 7430 7430 7430 0
210 20241118 172000 556364430 7430 7430 7430 7430 0
211 20241118 171900 556364430 7430 7430 7430 7430 0
212 20241118 171800 556364430 7430 7430 7430 7430 804
213 20241118 171700 556364430 7430 7430 7430 7430 0
214 20241118 171600 556364430 7430 7430 7430 7430 0
215 20241118 171500 556364430 7430 7430 7430 7430 0
216 20241118 171400 556364430 7430 7430 7430 7430 0
217 20241118 171300 556364430 7430 7430 7430 7430 0
218 20241118 171200 556364430 7430 7430 7430 7430 0
219 20241118 171100 556364430 7430 7430 7430 7430 0
220 20241118 171000 556364430 7430 7430 7430 7430 0
221 20241118 170900 556364430 7430 7430 7430 7430 0
222 20241118 170800 556364430 7430 7430 7430 7430 0
223 20241118 170700 556364430 7430 7430 7430 7430 0
224 20241118 170600 556364430 7430 7430 7430 7430 0
225 20241118 170500 556364430 7430 7430 7430 7430 0
226 20241118 170400 556364430 7430 7430 7430 7430 0
227 20241118 170300 556364430 7430 7430 7430 7430 0
228 20241118 170200 556364430 7430 7430 7430 7430 0
229 20241118 170100 556364430 7430 7430 7430 7430 0
230 20241118 170000 556364430 7430 7430 7430 7430 0
231 20241118 165900 556364430 7430 7430 7430 7430 0
232 20241118 165800 556364430 7430 7430 7430 7430 0
233 20241118 165700 556364430 7430 7430 7430 7430 0
234 20241118 165600 556364430 7430 7430 7430 7430 0
235 20241118 165500 556364430 7430 7430 7430 7430 0
236 20241118 165400 556364430 7430 7430 7430 7430 0
237 20241118 165300 556364430 7430 7430 7430 7430 0
238 20241118 165200 556364430 7430 7430 7430 7430 0
239 20241118 165100 556364430 7430 7430 7430 7430 0
240 20241118 165000 556364430 7430 7430 7430 7430 0
241 20241118 164900 556364430 7430 7430 7430 7430 0
242 20241118 164800 556364430 7430 7430 7430 7430 804
243 20241118 164700 556364430 7430 7430 7430 7430 0
244 20241118 164600 556364430 7430 7430 7430 7430 0
245 20241118 164500 556364430 7430 7430 7430 7430 0
246 20241118 164400 556364430 7430 7430 7430 7430 0
247 20241118 164300 556364430 7430 7430 7430 7430 0
248 20241118 164200 556364430 7430 7430 7430 7430 0
249 20241118 164100 556364430 7430 7430 7430 7430 0
250 20241118 164000 556364430 7430 7430 7430 7430 0
251 20241118 163900 556364430 7430 7430 7430 7430 0
252 20241118 163800 556364430 7430 7430 7430 7430 0
253 20241118 163700 556364430 7430 7430 7430 7430 0
254 20241118 163600 556364430 7430 7430 7430 7430 0
255 20241118 163500 556364430 7430 7430 7430 7430 0
256 20241118 163400 556364430 7430 7430 7430 7430 0
257 20241118 163300 556364430 7430 7430 7430 7430 0
258 20241118 163200 556364430 7430 7430 7430 7430 0
259 20241118 163100 556364430 7430 7430 7430 7430 0
260 20241118 163000 556364430 7430 7430 7430 7430 0
261 20241118 162900 556364430 7430 7430 7430 7430 0
262 20241118 162800 556364430 7430 7430 7430 7430 0
263 20241118 162700 556364430 7430 7430 7430 7430 0
264 20241118 162600 556364430 7430 7430 7430 7430 0
265 20241118 162500 556364430 7430 7430 7430 7430 0
266 20241118 162400 556364430 7430 7430 7430 7430 0
267 20241118 162300 556364430 7430 7430 7430 7430 0
268 20241118 162200 556364430 7430 7430 7430 7430 0
269 20241118 162100 556364430 7430 7430 7430 7430 0
270 20241118 162000 556364430 7430 7430 7430 7430 0
271 20241118 161900 556364430 7430 7430 7430 7430 0
272 20241118 161800 556364430 7430 7430 7430 7430 804
273 20241118 161700 556364430 7430 7430 7430 7430 0
274 20241118 161600 556364430 7430 7430 7430 7430 0
275 20241118 161500 556364430 7430 7430 7430 7430 0
276 20241118 161400 556364430 7430 7430 7430 7430 0
277 20241118 161300 556364430 7430 7430 7430 7430 0
278 20241118 161200 556364430 7430 7430 7430 7430 0
279 20241118 161100 556364430 7430 7430 7430 7430 0
280 20241118 161000 556364430 7430 7430 7430 7430 0
281 20241118 160900 556364430 7430 7430 7430 7430 0
282 20241118 160800 556364430 7430 7430 7430 7430 0
283 20241118 160700 556364430 7430 7430 7430 7430 0
284 20241118 160600 556364430 7430 7430 7430 7430 0
285 20241118 160500 556364430 7430 7430 7430 7430 0
286 20241118 160400 556364430 7430 7430 7430 7430 0
287 20241118 160300 556364430 7430 7430 7430 7430 0
288 20241118 160200 556364430 7430 7430 7430 7430 0
289 20241118 160100 556364430 7430 7430 7430 7430 0
290 20241118 160000 556364430 7430 7430 7430 7430 0
291 20241118 155900 556364430 7430 7430 7430 7430 0
292 20241118 155800 556364430 7430 7430 7430 7430 0
293 20241118 155700 556364430 7430 7430 7430 7430 0
294 20241118 155600 556364430 7430 7430 7430 7430 0
295 20241118 155500 556364430 7430 7430 7430 7430 0
296 20241118 155400 556364430 7430 7430 7430 7430 0
297 20241118 155300 556364430 7430 7430 7430 7430 0
298 20241118 155200 556364430 7430 7430 7430 7430 0
299 20241118 155100 556364430 7430 7430 7430 7430 0
300 20241118 155000 556364430 7430 7430 7430 7430 0
301 20241118 154900 556364430 7430 7430 7430 7430 0
302 20241118 154800 556364430 7430 7430 7430 7430 804
303 20241118 154700 556364430 7430 7430 7430 7430 0
304 20241118 154600 556364430 7430 7430 7430 7430 0
305 20241118 154500 556364430 7430 7430 7430 7430 0
306 20241118 154400 556364430 7430 7430 7430 7430 0
307 20241118 154300 556364430 7430 7430 7430 7430 0
308 20241118 154200 556364430 7430 7430 7430 7430 0
309 20241118 154100 556364430 7430 7430 7430 7430 0
310 20241118 154000 556364430 7430 7430 7430 7430 0
311 20241118 153900 556364430 7430 7430 7430 7430 0
312 20241118 153800 556364430 7430 7430 7430 7430 0
313 20241118 153700 556364430 7430 7430 7430 7430 0
314 20241118 153600 556364430 7430 7430 7430 7430 0
315 20241118 153500 556364430 7430 7430 7430 7430 0
316 20241118 153400 556364430 7430 7430 7430 7430 0
317 20241118 153300 556364430 7430 7430 7430 7430 0
318 20241118 153200 556364430 7430 7430 7430 7430 0
319 20241118 153100 556364430 7430 7430 7430 7430 0
320 20241118 153000 556364430 7430 7430 7430 7430 804
321 20241118 152900 550390710 7440 7440 7440 7440 0
322 20241118 152800 550390710 7440 7440 7440 7440 0
323 20241118 152700 550390710 7440 7440 7440 7440 0
324 20241118 152600 550390710 7440 7440 7440 7440 0
325 20241118 152500 550390710 7440 7440 7440 7440 0
326 20241118 152400 550390710 7440 7440 7440 7440 0
327 20241118 152300 550390710 7440 7440 7440 7440 0
328 20241118 152200 550390710 7440 7440 7440 7440 0
329 20241118 152100 550390710 7440 7440 7440 7440 0
330 20241118 152000 550390710 7440 7440 7440 7440 0
331 20241118 151900 550390710 7440 7420 7440 7400 111
332 20241118 151800 549568520 7430 7420 7430 7400 478
333 20241118 151700 546027620 7430 7430 7430 7430 80
334 20241118 151600 545433220 7430 7420 7430 7420 105
335 20241118 151500 544654080 7430 7430 7430 7430 103
336 20241118 151400 543888790 7430 7430 7430 7420 200
337 20241118 151300 542404680 7430 7400 7430 7400 201
338 20241118 151200 540917250 7400 7410 7410 7400 4500
339 20241118 151100 507612260 7420 7420 7420 7420 210
340 20241118 151000 506054060 7440 7400 7440 7400 583
341 20241118 150900 501734220 7400 7390 7400 7390 452
342 20241118 150800 498389460 7390 7400 7400 7390 163
343 20241118 150700 497183460 7400 7400 7400 7400 11
344 20241118 150600 497102060 7400 7400 7400 7400 0
345 20241118 150500 497102060 7400 7400 7400 7400 492
346 20241118 150400 493461260 7400 7400 7400 7400 89
347 20241118 150300 492802660 7410 7410 7410 7410 1
348 20241118 150200 492795250 7410 7410 7410 7410 0
349 20241118 150100 492795250 7410 7410 7410 7410 0
350 20241118 150000 492795250 7410 7410 7410 7410 35
351 20241118 145900 492535900 7410 7410 7410 7410 110
352 20241118 145800 491720800 7410 7410 7410 7410 0
353 20241118 145700 491720800 7410 7420 7420 7410 113
354 20241118 145600 490883400 7420 7420 7420 7420 1
355 20241118 145500 490875980 7420 7420 7420 7420 0
356 20241118 145400 490875980 7420 7410 7420 7410 127
357 20241118 145300 489934890 7410 7410 7410 7410 0
358 20241118 145200 489934890 7410 7410 7410 7410 0
359 20241118 145100 489934890 7410 7410 7410 7410 0
360 20241118 145000 489934890 7410 7410 7410 7410 0
361 20241118 144900 489934890 7410 7410 7410 7410 1
362 20241118 144800 489927480 7390 7410 7410 7390 259
363 20241118 144700 488011090 7410 7410 7410 7410 0
364 20241118 144600 488011090 7410 7410 7410 7410 0
365 20241118 144500 488011090 7410 7390 7410 7390 1068
366 20241118 144400 480118470 7390 7400 7400 7390 175
367 20241118 144300 478825150 7400 7400 7400 7400 0
368 20241118 144200 478825150 7400 7400 7400 7400 53
369 20241118 144100 478432950 7410 7410 7410 7410 0
370 20241118 144000 478432950 7410 7400 7410 7400 750
371 20241118 143900 472882450 7410 7410 7410 7400 107
372 20241118 143800 472090580 7400 7400 7400 7400 0
373 20241118 143700 472090580 7400 7400 7400 7400 100
374 20241118 143600 471350580 7400 7400 7400 7400 1000
375 20241118 143500 463950580 7400 7410 7410 7400 52
376 20241118 143400 463565370 7410 7410 7410 7410 0
377 20241118 143300 463565370 7410 7420 7420 7410 209
378 20241118 143200 462015590 7420 7420 7420 7420 0
379 20241118 143100 462015590 7420 7420 7420 7420 50
380 20241118 143000 461644590 7420 7420 7420 7420 3
381 20241118 142900 461622330 7410 7410 7410 7410 0
382 20241118 142800 461622330 7410 7410 7410 7410 0
383 20241118 142700 461622330 7410 7410 7410 7410 290
384 20241118 142600 459473430 7400 7410 7410 7400 30
385 20241118 142500 459251330 7370 7400 7400 7370 155
386 20241118 142400 458107660 7410 7410 7410 7410 12
387 20241118 142300 458018740 7400 7400 7400 7400 0
388 20241118 142200 458018740 7400 7410 7410 7400 303
389 20241118 142100 455773540 7400 7400 7400 7400 10
390 20241118 142000 455699540 7400 7400 7400 7400 0
391 20241118 141900 455699540 7400 7400 7400 7400 1
392 20241118 141800 455692140 7400 7400 7400 7400 20
393 20241118 141700 455544140 7400 7400 7400 7400 0
394 20241118 141600 455544140 7400 7400 7400 7400 21
395 20241118 141500 455388740 7400 7400 7400 7400 101
396 20241118 141400 454641340 7400 7390 7400 7390 105
397 20241118 141300 453864350 7400 7410 7410 7400 4
398 20241118 141200 453834740 7350 7410 7410 7350 10073
399 20241118 141100 379580450 7410 7410 7410 7410 0
400 20241118 141000 379580450 7410 7440 7440 7410 207
401 20241118 140900 378044610 7440 7440 7440 7440 0
402 20241118 140800 378044610 7440 7440 7440 7440 1
403 20241118 140700 378037170 7440 7440 7440 7440 1
404 20241118 140600 378029730 7440 7440 7440 7440 0
405 20241118 140500 378029730 7440 7440 7440 7410 22
406 20241118 140400 377866550 7440 7440 7440 7440 0
407 20241118 140300 377866550 7440 7430 7440 7420 52
408 20241118 140200 377480460 7440 7430 7440 7430 94
409 20241118 140100 376782000 7440 7440 7440 7440 0
410 20241118 140000 376782000 7440 7440 7440 7440 5
411 20241118 135900 376744800 7440 7440 7440 7440 1
412 20241118 135800 376737360 7440 7430 7440 7430 28
413 20241118 135700 376529290 7440 7440 7440 7440 1
414 20241118 135600 376521850 7450 7430 7450 7430 21
415 20241118 135500 376365720 7430 7430 7430 7430 41
416 20241118 135400 376061090 7430 7470 7470 7370 2337
417 20241118 135300 358782890 7400 7460 7460 7400 2489
418 20241118 135200 340319890 7470 7470 7470 7470 0
419 20241118 135100 340319890 7470 7470 7470 7470 40
420 20241118 135000 340021090 7470 7470 7470 7470 4
421 20241118 134900 339991210 7470 7470 7470 7470 0
422 20241118 134800 339991210 7470 7470 7470 7470 0
423 20241118 134700 339991210 7470 7470 7470 7470 0
424 20241118 134600 339991210 7470 7470 7470 7470 1
425 20241118 134500 339983740 7480 7480 7480 7480 0
426 20241118 134400 339983740 7480 7480 7480 7480 1
427 20241118 134300 339976260 7460 7460 7460 7460 85
428 20241118 134200 339342160 7460 7460 7460 7460 0
429 20241118 134100 339342160 7460 7480 7480 7460 9
430 20241118 134000 339275000 7480 7480 7480 7480 5
431 20241118 133900 339237600 7480 7470 7480 7470 5
432 20241118 133800 339200240 7470 7470 7470 7470 200
433 20241118 133700 337706240 7470 7470 7470 7470 0
434 20241118 133600 337706240 7470 7470 7470 7470 40
435 20241118 133500 337407440 7460 7460 7460 7460 22
436 20241118 133400 337243320 7460 7460 7460 7460 9
437 20241118 133300 337176180 7450 7460 7460 7450 13
438 20241118 133200 337079270 7460 7460 7460 7460 0
439 20241118 133100 337079270 7460 7460 7460 7460 50
440 20241118 133000 336706270 7460 7460 7460 7460 10
441 20241118 132900 336631670 7480 7480 7480 7480 0
442 20241118 132800 336631670 7480 7480 7480 7480 0
443 20241118 132700 336631670 7480 7480 7480 7480 0
444 20241118 132600 336631670 7480 7480 7480 7480 100
445 20241118 132500 335883670 7480 7480 7480 7480 0
446 20241118 132400 335883670 7480 7480 7480 7480 1
447 20241118 132300 335876190 7460 7460 7460 7460 0
448 20241118 132200 335876190 7460 7460 7460 7460 0
449 20241118 132100 335876190 7460 7460 7460 7460 0
450 20241118 132000 335876190 7460 7450 7460 7450 119
451 20241118 131900 334988630 7450 7450 7450 7450 170
452 20241118 131800 333722130 7450 7450 7450 7450 906
453 20241118 131700 326972430 7450 7490 7490 7450 51
454 20241118 131600 326592440 7450 7480 7480 7450 1070
455 20241118 131500 318612880 7480 7480 7480 7480 30
456 20241118 131400 318388480 7460 7460 7460 7460 0
457 20241118 131300 318388480 7460 7460 7460 7460 0
458 20241118 131200 318388480 7460 7460 7460 7460 0
459 20241118 131100 318388480 7460 7460 7460 7460 0
460 20241118 131000 318388480 7460 7460 7460 7460 0
461 20241118 130900 318388480 7460 7460 7460 7460 0
462 20241118 130800 318388480 7460 7460 7460 7460 0
463 20241118 130700 318388480 7460 7460 7460 7460 0
464 20241118 130600 318388480 7460 7460 7460 7460 75
465 20241118 130500 317828980 7470 7470 7470 7470 150
466 20241118 130400 316708480 7460 7460 7460 7460 530
467 20241118 130300 312754680 7460 7490 7490 7460 265
468 20241118 130200 310773710 7480 7480 7480 7480 152
469 20241118 130100 309636750 7460 7460 7460 7460 0
470 20241118 130000 309636750 7460 7460 7460 7460 311
471 20241118 125900 307316690 7460 7460 7460 7460 100
472 20241118 125800 306570690 7460 7460 7460 7460 0
473 20241118 125700 306570690 7460 7460 7460 7460 0
474 20241118 125600 306570690 7460 7460 7460 7460 0
475 20241118 125500 306570690 7460 7460 7460 7460 0
476 20241118 125400 306570690 7460 7470 7470 7460 172
477 20241118 125300 305287400 7480 7480 7480 7480 1
478 20241118 125200 305279920 7460 7460 7460 7460 0
479 20241118 125100 305279920 7460 7460 7460 7460 0
480 20241118 125000 305279920 7460 7460 7460 7460 0
481 20241118 124900 305279920 7460 7460 7460 7460 0
482 20241118 124800 305279920 7460 7460 7460 7460 0
483 20241118 124700 305279920 7460 7460 7460 7460 0
484 20241118 124600 305279920 7460 7480 7480 7460 1171
485 20241118 124500 296541660 7460 7460 7460 7460 5
486 20241118 124400 296504360 7470 7470 7470 7470 777
487 20241118 124300 290700170 7480 7480 7480 7480 0
488 20241118 124200 290700170 7480 7480 7480 7480 0
489 20241118 124100 290700170 7480 7480 7480 7480 0
490 20241118 124000 290700170 7480 7480 7480 7480 0
491 20241118 123900 290700170 7480 7480 7480 7480 0
492 20241118 123800 290700170 7480 7480 7480 7480 100
493 20241118 123700 289952170 7470 7470 7470 7470 0
494 20241118 123600 289952170 7470 7470 7470 7470 0
495 20241118 123500 289952170 7470 7470 7470 7470 0
496 20241118 123400 289952170 7470 7470 7470 7470 0
497 20241118 123300 289952170 7470 7470 7500 7470 72
498 20241118 123200 289414300 7470 7470 7470 7470 62
499 20241118 123100 288951160 7470 7470 7470 7470 32
500 20241118 123000 288712120 7470 7470 7470 7470 0
501 20241118 122900 288712120 7470 7470 7470 7470 51
502 20241118 122800 288331150 7470 7470 7470 7470 0
503 20241118 122700 288331150 7470 7470 7470 7470 100
504 20241118 122600 287584150 7470 7470 7470 7470 0
505 20241118 122500 287584150 7470 7480 7480 7470 70
506 20241118 122400 287060740 7480 7470 7480 7470 613
507 20241118 122300 282481500 7470 7480 7480 7470 1104
508 20241118 122200 274225580 7520 7520 7520 7520 0
509 20241118 122100 274225580 7520 7520 7520 7520 0
510 20241118 122000 274225580 7520 7520 7520 7520 190
511 20241118 121900 272796780 7490 7490 7490 7490 675
512 20241118 121800 267741030 7500 7500 7500 7500 0
513 20241118 121700 267741030 7500 7500 7500 7500 0
514 20241118 121600 267741030 7500 7500 7500 7500 0
515 20241118 121500 267741030 7500 7500 7500 7500 0
516 20241118 121400 267741030 7500 7500 7500 7500 0
517 20241118 121300 267741030 7500 7500 7500 7500 0
518 20241118 121200 267741030 7500 7500 7500 7500 39
519 20241118 121100 267448530 7500 7500 7500 7500 0
520 20241118 121000 267448530 7500 7500 7500 7500 0
521 20241118 120900 267448530 7500 7500 7500 7500 0
522 20241118 120800 267448530 7500 7500 7500 7500 11
523 20241118 120700 267366030 7500 7500 7500 7500 0
524 20241118 120600 267366030 7500 7500 7500 7500 170
525 20241118 120500 266091030 7550 7550 7550 7550 0
526 20241118 120400 266091030 7550 7550 7550 7550 3
527 20241118 120300 266068380 7500 7500 7500 7500 0
528 20241118 120200 266068380 7500 7500 7500 7500 0
529 20241118 120100 266068380 7500 7510 7510 7500 510
530 20241118 120000 262241630 7520 7520 7520 7520 0
531 20241118 115900 262241630 7520 7520 7520 7520 0
532 20241118 115800 262241630 7520 7520 7520 7520 0
533 20241118 115700 262241630 7520 7530 7530 7520 107
534 20241118 115600 261436920 7560 7560 7560 7560 14
535 20241118 115500 261331080 7560 7560 7560 7560 0
536 20241118 115400 261331080 7560 7560 7560 7560 0
537 20241118 115300 261331080 7560 7560 7560 7560 0
538 20241118 115200 261331080 7560 7560 7560 7560 0
539 20241118 115100 261331080 7560 7560 7560 7560 0
540 20241118 115000 261331080 7560 7550 7560 7550 13
541 20241118 114900 261232880 7520 7520 7520 7520 0
542 20241118 114800 261232880 7520 7520 7520 7520 0
543 20241118 114700 261232880 7520 7520 7520 7520 0
544 20241118 114600 261232880 7520 7520 7520 7520 0
545 20241118 114500 261232880 7520 7520 7520 7520 114
546 20241118 114400 260375600 7520 7520 7520 7520 0
547 20241118 114300 260375600 7520 7520 7520 7520 0
548 20241118 114200 260375600 7520 7520 7520 7520 0
549 20241118 114100 260375600 7520 7520 7520 7520 0
550 20241118 114000 260375600 7520 7540 7540 7520 1500
551 20241118 113900 249095420 7530 7530 7530 7530 0
552 20241118 113800 249095420 7530 7530 7530 7530 0
553 20241118 113700 249095420 7530 7530 7530 7530 0
554 20241118 113600 249095420 7530 7530 7530 7530 0
555 20241118 113500 249095420 7530 7530 7530 7530 0
556 20241118 113400 249095420 7530 7530 7530 7530 0
557 20241118 113300 249095420 7530 7530 7530 7530 0
558 20241118 113200 249095420 7530 7540 7540 7530 392
559 20241118 113100 246140770 7550 7550 7550 7550 0
560 20241118 113000 246140770 7550 7550 7550 7550 0
561 20241118 112900 246140770 7550 7560 7560 7550 17
562 20241118 112800 246012330 7570 7570 7570 7570 71
563 20241118 112700 245474860 7600 7600 7600 7600 1
564 20241118 112600 245467260 7570 7570 7570 7570 0
565 20241118 112500 245467260 7570 7570 7570 7570 0
566 20241118 112400 245467260 7570 7570 7570 7570 0
567 20241118 112300 245467260 7570 7580 7580 7570 53
568 20241118 112200 245065950 7600 7600 7600 7600 127
569 20241118 112100 244100750 7600 7600 7600 7600 0
570 20241118 112000 244100750 7600 7600 7600 7600 0
571 20241118 111900 244100750 7600 7570 7600 7570 31
572 20241118 111800 243866050 7570 7570 7570 7570 0
573 20241118 111700 243866050 7570 7570 7570 7570 0
574 20241118 111600 243866050 7570 7570 7570 7570 27
575 20241118 111500 243661660 7550 7550 7550 7550 0
576 20241118 111400 243661660 7550 7550 7550 7550 0
577 20241118 111300 243661660 7550 7550 7550 7550 21
578 20241118 111200 243503110 7550 7560 7560 7550 163
579 20241118 111100 242272450 7570 7570 7570 7570 2
580 20241118 111000 242257310 7570 7570 7570 7570 30
581 20241118 110900 242030210 7560 7560 7560 7560 0
582 20241118 110800 242030210 7560 7560 7560 7560 100
583 20241118 110700 241274210 7560 7540 7560 7540 536
584 20241118 110600 237222720 7540 7540 7540 7540 0
585 20241118 110500 237222720 7540 7540 7540 7540 0
586 20241118 110400 237222720 7540 7540 7540 7540 70
587 20241118 110300 236694920 7560 7560 7560 7560 0
588 20241118 110200 236694920 7560 7560 7560 7560 150
589 20241118 110100 235560920 7560 7560 7560 7560 0
590 20241118 110000 235560920 7560 7560 7560 7560 0
591 20241118 105900 235560920 7560 7560 7560 7560 1
592 20241118 105800 235553360 7520 7520 7520 7520 0
593 20241118 105700 235553360 7520 7520 7520 7520 0
594 20241118 105600 235553360 7520 7540 7540 7520 13
595 20241118 105500 235455540 7530 7530 7530 7530 0
596 20241118 105400 235455540 7530 7530 7530 7530 0
597 20241118 105300 235455540 7530 7530 7530 7530 0
598 20241118 105200 235455540 7530 7530 7530 7530 131
599 20241118 105100 234469110 7530 7530 7600 7530 1316
600 20241118 105000 224491370 7520 7520 7520 7520 0
601 20241118 104900 224491370 7520 7520 7520 7520 2
602 20241118 104800 224476330 7480 7480 7480 7480 0
603 20241118 104700 224476330 7480 7520 7520 7480 820
604 20241118 104600 218334110 7540 7520 7540 7520 2
605 20241118 104500 218319050 7530 7530 7530 7530 0
606 20241118 104400 218319050 7530 7530 7530 7530 320
607 20241118 104300 215909450 7520 7530 7530 7500 1901
608 20241118 104200 201651520 7500 7530 7530 7500 1800
609 20241118 104100 188138220 7540 7540 7540 7540 1
610 20241118 104000 188130680 7520 7520 7520 7520 0
611 20241118 103900 188130680 7520 7520 7520 7520 0
612 20241118 103800 188130680 7520 7560 7560 7520 540
613 20241118 103700 184062540 7580 7580 7580 7580 62
614 20241118 103600 183592580 7580 7580 7580 7580 164
615 20241118 103500 182349460 7560 7560 7560 7560 0
616 20241118 103400 182349460 7560 7560 7560 7560 10
617 20241118 103300 182273860 7570 7570 7570 7570 12
618 20241118 103200 182183020 7580 7580 7580 7580 0
619 20241118 103100 182183020 7580 7580 7580 7580 10
620 20241118 103000 182107220 7580 7580 7580 7580 0
621 20241118 102900 182107220 7580 7580 7580 7580 21
622 20241118 102800 181948040 7580 7600 7600 7580 138
623 20241118 102700 180899860 7600 7600 7600 7600 0
624 20241118 102600 180899860 7600 7600 7600 7600 2
625 20241118 102500 180884660 7600 7600 7600 7600 13
626 20241118 102400 180785860 7600 7600 7600 7600 61
627 20241118 102300 180322260 7600 7600 7600 7600 2
628 20241118 102200 180307060 7600 7600 7600 7600 17
629 20241118 102100 180177860 7600 7610 7610 7600 26
630 20241118 102000 179980150 7610 7610 7610 7610 20
631 20241118 101900 179827950 7610 7620 7620 7610 17
632 20241118 101800 179698510 7580 7590 7590 7580 30
633 20241118 101700 179471050 7580 7580 7580 7580 0
634 20241118 101600 179471050 7580 7570 7610 7570 1539
635 20241118 101500 167782810 7570 7570 7570 7570 1
636 20241118 101400 167775240 7540 7540 7540 7540 0
637 20241118 101300 167775240 7540 7540 7540 7540 0
638 20241118 101200 167775240 7540 7530 7540 7500 615
639 20241118 101100 163155050 7600 7550 7600 7530 203
640 20241118 101000 161624150 7550 7590 7610 7550 103
641 20241118 100900 160842380 7590 7590 7590 7590 90
642 20241118 100800 160159280 7600 7600 7600 7600 1
643 20241118 100700 160151680 7540 7560 7560 7540 200
644 20241118 100600 158642810 7530 7610 7640 7530 1455
645 20241118 100500 147582290 7650 7630 7650 7630 1652
646 20241118 100400 134956140 7610 7610 7620 7610 303
647 20241118 100300 132650290 7610 7610 7610 7610 0
648 20241118 100200 132650290 7610 7610 7610 7610 60
649 20241118 100100 132193690 7610 7610 7610 7610 0
650 20241118 100000 132193690 7610 7580 7610 7580 683
651 20241118 095900 126999190 7500 7520 7520 7500 244
652 20241118 095800 125168190 7500 7500 7500 7500 0
653 20241118 095700 125168190 7500 7550 7550 7500 305
654 20241118 095600 122865490 7460 7460 7480 7460 112
655 20241118 095500 122029110 7550 7570 7600 7360 3268
656 20241118 095400 97546030 7600 7600 7600 7600 2
657 20241118 095300 97530830 7640 7640 7640 7640 2
658 20241118 095200 97515550 7600 7600 7600 7600 2
659 20241118 095100 97500350 7640 7640 7640 7640 0
660 20241118 095000 97500350 7640 7630 7640 7630 200
661 20241118 094900 95972460 7630 7630 7630 7630 0
662 20241118 094800 95972460 7630 7630 7630 7630 0
663 20241118 094700 95972460 7630 7640 7640 7570 54
664 20241118 094600 95560970 7640 7610 7640 7610 1403
665 20241118 094500 84869910 7610 7570 7610 7570 631
666 20241118 094400 80072350 7560 7560 7570 7560 432
667 20241118 094300 76805250 7550 7550 7550 7550 3
668 20241118 094200 76782600 7500 7520 7520 7500 200
669 20241118 094100 75282450 7510 7510 7510 7510 0
670 20241118 094000 75282450 7510 7510 7510 7510 0
671 20241118 093900 75282450 7510 7520 7520 7510 463
672 20241118 093800 71804820 7510 7570 7590 7510 1391
673 20241118 093700 61295030 7580 7580 7580 7580 1
674 20241118 093600 61287450 7590 7590 7590 7590 0
675 20241118 093500 61287450 7590 7590 7590 7590 55
676 20241118 093400 60870000 7590 7570 7590 7570 4
677 20241118 093300 60839680 7600 7600 7600 7600 0
678 20241118 093200 60839680 7600 7600 7600 7600 30
679 20241118 093100 60611680 7600 7600 7600 7600 0
680 20241118 093000 60611680 7600 7590 7600 7550 5
681 20241118 092900 60573750 7540 7540 7540 7540 0
682 20241118 092800 60573750 7540 7540 7540 7540 0
683 20241118 092700 60573750 7540 7540 7540 7540 73
684 20241118 092600 60023330 7540 7580 7580 7540 25
685 20241118 092500 59834750 7560 7570 7570 7560 60
686 20241118 092400 59380950 7570 7580 7580 7570 9
687 20241118 092300 59312800 7580 7580 7580 7580 0
688 20241118 092200 59312800 7580 7570 7580 7540 2025
689 20241118 092100 44041400 7570 7570 7570 7570 0
690 20241118 092000 44041400 7570 7570 7570 7570 0
691 20241118 091900 44041400 7570 7570 7570 7540 175
692 20241118 091800 42717890 7570 7650 7650 7570 16
693 20241118 091700 42595800 7650 7650 7650 7550 8
694 20241118 091600 42535200 7580 7570 7580 7570 60
695 20241118 091500 42080500 7550 7550 7550 7550 147
696 20241118 091400 40970650 7550 7500 7550 7500 408
697 20241118 091300 37909550 7500 7500 7500 7500 0
698 20241118 091200 37909550 7500 7450 7500 7450 5
699 20241118 091100 37872250 7490 7410 7490 7390 1441
700 20241118 091000 27163510 7480 7480 7480 7480 7
701 20241118 090900 27111150 7480 7450 7480 7450 112
702 20241118 090800 26276660 7460 7460 7460 7460 29
703 20241118 090700 26060320 7480 7480 7480 7480 1
704 20241118 090600 26052840 7420 7360 7420 7360 273
705 20241118 090500 24040440 7360 7370 7370 7360 873
706 20241118 090400 17615140 7360 7420 7420 7360 1222
707 20241118 090300 8591420 7440 7450 7450 7440 29
708 20241118 090200 8375520 7400 7420 7420 7400 41
709 20241118 090100 8071920 7410 7490 7490 7410 404
710 20241118 090000 5074870 7450 7430 7450 7430 683