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

711
263700/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204900,59095365,2395,2395,2395,2395,739
20241118,204800,59095365,2395,2395,2395,2395,0
20241118,204700,59095365,2395,2395,2395,2395,0
20241118,204600,59095365,2395,2395,2395,2395,0
20241118,204500,59095365,2395,2395,2395,2395,0
20241118,204400,59095365,2395,2395,2395,2395,0
20241118,204300,59095365,2395,2395,2395,2395,0
20241118,204200,59095365,2395,2395,2395,2395,0
20241118,204100,59095365,2395,2395,2395,2395,0
20241118,204000,59095365,2395,2395,2395,2395,0
20241118,203900,59095365,2395,2395,2395,2395,0
20241118,203800,59095365,2395,2395,2395,2395,0
20241118,203700,59095365,2395,2395,2395,2395,0
20241118,203600,59095365,2395,2395,2395,2395,0
20241118,203500,59095365,2395,2395,2395,2395,0
20241118,203400,59095365,2395,2395,2395,2395,0
20241118,203300,59095365,2395,2395,2395,2395,0
20241118,203200,59095365,2395,2395,2395,2395,0
20241118,203100,59095365,2395,2395,2395,2395,0
20241118,203000,59095365,2395,2395,2395,2395,0
20241118,202900,59095365,2395,2395,2395,2395,0
20241118,202800,59095365,2395,2395,2395,2395,0
20241118,202700,59095365,2395,2395,2395,2395,0
20241118,202600,59095365,2395,2395,2395,2395,0
20241118,202500,59095365,2395,2395,2395,2395,0
20241118,202400,59095365,2395,2395,2395,2395,0
20241118,202300,59095365,2395,2395,2395,2395,0
20241118,202200,59095365,2395,2395,2395,2395,0
20241118,202100,59095365,2395,2395,2395,2395,0
20241118,202000,59095365,2395,2395,2395,2395,0
20241118,201900,59095365,2395,2395,2395,2395,739
20241118,201800,59095365,2395,2395,2395,2395,0
20241118,201700,59095365,2395,2395,2395,2395,0
20241118,201600,59095365,2395,2395,2395,2395,0
20241118,201500,59095365,2395,2395,2395,2395,0
20241118,201400,59095365,2395,2395,2395,2395,0
20241118,201300,59095365,2395,2395,2395,2395,0
20241118,201200,59095365,2395,2395,2395,2395,0
20241118,201100,59095365,2395,2395,2395,2395,0
20241118,201000,59095365,2395,2395,2395,2395,0
20241118,200900,59095365,2395,2395,2395,2395,0
20241118,200800,59095365,2395,2395,2395,2395,0
20241118,200700,59095365,2395,2395,2395,2395,0
20241118,200600,59095365,2395,2395,2395,2395,0
20241118,200500,59095365,2395,2395,2395,2395,0
20241118,200400,59095365,2395,2395,2395,2395,0
20241118,200300,59095365,2395,2395,2395,2395,0
20241118,200200,59095365,2395,2395,2395,2395,0
20241118,200100,59095365,2395,2395,2395,2395,0
20241118,200000,59095365,2395,2395,2395,2395,0
20241118,195900,59095365,2395,2395,2395,2395,0
20241118,195800,59095365,2395,2395,2395,2395,0
20241118,195700,59095365,2395,2395,2395,2395,0
20241118,195600,59095365,2395,2395,2395,2395,0
20241118,195500,59095365,2395,2395,2395,2395,0
20241118,195400,59095365,2395,2395,2395,2395,0
20241118,195300,59095365,2395,2395,2395,2395,0
20241118,195200,59095365,2395,2395,2395,2395,0
20241118,195100,59095365,2395,2395,2395,2395,0
20241118,195000,59095365,2395,2395,2395,2395,0
20241118,194900,59095365,2395,2395,2395,2395,739
20241118,194800,59095365,2395,2395,2395,2395,0
20241118,194700,59095365,2395,2395,2395,2395,0
20241118,194600,59095365,2395,2395,2395,2395,0
20241118,194500,59095365,2395,2395,2395,2395,0
20241118,194400,59095365,2395,2395,2395,2395,0
20241118,194300,59095365,2395,2395,2395,2395,0
20241118,194200,59095365,2395,2395,2395,2395,0
20241118,194100,59095365,2395,2395,2395,2395,0
20241118,194000,59095365,2395,2395,2395,2395,0
20241118,193900,59095365,2395,2395,2395,2395,0
20241118,193800,59095365,2395,2395,2395,2395,0
20241118,193700,59095365,2395,2395,2395,2395,0
20241118,193600,59095365,2395,2395,2395,2395,0
20241118,193500,59095365,2395,2395,2395,2395,0
20241118,193400,59095365,2395,2395,2395,2395,0
20241118,193300,59095365,2395,2395,2395,2395,0
20241118,193200,59095365,2395,2395,2395,2395,0
20241118,193100,59095365,2395,2395,2395,2395,0
20241118,193000,59095365,2395,2395,2395,2395,0
20241118,192900,59095365,2395,2395,2395,2395,0
20241118,192800,59095365,2395,2395,2395,2395,0
20241118,192700,59095365,2395,2395,2395,2395,0
20241118,192600,59095365,2395,2395,2395,2395,0
20241118,192500,59095365,2395,2395,2395,2395,0
20241118,192400,59095365,2395,2395,2395,2395,0
20241118,192300,59095365,2395,2395,2395,2395,0
20241118,192200,59095365,2395,2395,2395,2395,0
20241118,192100,59095365,2395,2395,2395,2395,0
20241118,192000,59095365,2395,2395,2395,2395,0
20241118,191900,59095365,2395,2395,2395,2395,739
20241118,191800,59095365,2395,2395,2395,2395,0
20241118,191700,59095365,2395,2395,2395,2395,0
20241118,191600,59095365,2395,2395,2395,2395,0
20241118,191500,59095365,2395,2395,2395,2395,0
20241118,191400,59095365,2395,2395,2395,2395,0
20241118,191300,59095365,2395,2395,2395,2395,0
20241118,191200,59095365,2395,2395,2395,2395,0
20241118,191100,59095365,2395,2395,2395,2395,0
20241118,191000,59095365,2395,2395,2395,2395,0
20241118,190900,59095365,2395,2395,2395,2395,0
20241118,190800,59095365,2395,2395,2395,2395,0
20241118,190700,59095365,2395,2395,2395,2395,0
20241118,190600,59095365,2395,2395,2395,2395,0
20241118,190500,59095365,2395,2395,2395,2395,0
20241118,190400,59095365,2395,2395,2395,2395,0
20241118,190300,59095365,2395,2395,2395,2395,0
20241118,190200,59095365,2395,2395,2395,2395,0
20241118,190100,59095365,2395,2395,2395,2395,0
20241118,190000,59095365,2395,2395,2395,2395,0
20241118,185900,59095365,2395,2395,2395,2395,0
20241118,185800,59095365,2395,2395,2395,2395,0
20241118,185700,59095365,2395,2395,2395,2395,0
20241118,185600,59095365,2395,2395,2395,2395,0
20241118,185500,59095365,2395,2395,2395,2395,0
20241118,185400,59095365,2395,2395,2395,2395,0
20241118,185300,59095365,2395,2395,2395,2395,0
20241118,185200,59095365,2395,2395,2395,2395,0
20241118,185100,59095365,2395,2395,2395,2395,0
20241118,185000,59095365,2395,2395,2395,2395,0
20241118,184900,59095365,2395,2395,2395,2395,739
20241118,184800,59095365,2395,2395,2395,2395,0
20241118,184700,59095365,2395,2395,2395,2395,0
20241118,184600,59095365,2395,2395,2395,2395,0
20241118,184500,59095365,2395,2395,2395,2395,0
20241118,184400,59095365,2395,2395,2395,2395,0
20241118,184300,59095365,2395,2395,2395,2395,0
20241118,184200,59095365,2395,2395,2395,2395,0
20241118,184100,59095365,2395,2395,2395,2395,0
20241118,184000,59095365,2395,2395,2395,2395,0
20241118,183900,59095365,2395,2395,2395,2395,0
20241118,183800,59095365,2395,2395,2395,2395,0
20241118,183700,59095365,2395,2395,2395,2395,0
20241118,183600,59095365,2395,2395,2395,2395,0
20241118,183500,59095365,2395,2395,2395,2395,0
20241118,183400,59095365,2395,2395,2395,2395,0
20241118,183300,59095365,2395,2395,2395,2395,0
20241118,183200,59095365,2395,2395,2395,2395,0
20241118,183100,59095365,2395,2395,2395,2395,0
20241118,183000,59095365,2395,2395,2395,2395,0
20241118,182900,59095365,2395,2395,2395,2395,0
20241118,182800,59095365,2395,2395,2395,2395,0
20241118,182700,59095365,2395,2395,2395,2395,0
20241118,182600,59095365,2395,2395,2395,2395,0
20241118,182500,59095365,2395,2395,2395,2395,0
20241118,182400,59095365,2395,2395,2395,2395,0
20241118,182300,59095365,2395,2395,2395,2395,0
20241118,182200,59095365,2395,2395,2395,2395,0
20241118,182100,59095365,2395,2395,2395,2395,0
20241118,182000,59095365,2395,2395,2395,2395,0
20241118,181900,59095365,2395,2395,2395,2395,739
20241118,181800,59095365,2395,2395,2395,2395,0
20241118,181700,59095365,2395,2395,2395,2395,0
20241118,181600,59095365,2395,2395,2395,2395,0
20241118,181500,59095365,2395,2395,2395,2395,0
20241118,181400,59095365,2395,2395,2395,2395,0
20241118,181300,59095365,2395,2395,2395,2395,0
20241118,181200,59095365,2395,2395,2395,2395,0
20241118,181100,59095365,2395,2395,2395,2395,0
20241118,181000,59095365,2395,2395,2395,2395,0
20241118,180900,59095365,2395,2395,2395,2395,0
20241118,180800,59095365,2395,2395,2395,2395,0
20241118,180700,59095365,2395,2395,2395,2395,0
20241118,180600,59095365,2395,2395,2395,2395,0
20241118,180500,59095365,2395,2395,2395,2395,0
20241118,180400,59095365,2395,2395,2395,2395,0
20241118,180300,59095365,2395,2395,2395,2395,0
20241118,180200,59095365,2395,2395,2395,2395,0
20241118,180100,59095365,2395,2395,2395,2395,0
20241118,180000,59095365,2395,2395,2395,2395,0
20241118,175900,59095365,2395,2395,2395,2395,0
20241118,175800,59095365,2395,2395,2395,2395,0
20241118,175700,59095365,2395,2395,2395,2395,0
20241118,175600,59095365,2395,2395,2395,2395,0
20241118,175500,59095365,2395,2395,2395,2395,0
20241118,175400,59095365,2395,2395,2395,2395,0
20241118,175300,59095365,2395,2395,2395,2395,0
20241118,175200,59095365,2395,2395,2395,2395,0
20241118,175100,59095365,2395,2395,2395,2395,0
20241118,175000,59095365,2395,2395,2395,2395,0
20241118,174900,59095365,2395,2395,2395,2395,739
20241118,174800,59095365,2395,2395,2395,2395,0
20241118,174700,59095365,2395,2395,2395,2395,0
20241118,174600,59095365,2395,2395,2395,2395,0
20241118,174500,59095365,2395,2395,2395,2395,0
20241118,174400,59095365,2395,2395,2395,2395,0
20241118,174300,59095365,2395,2395,2395,2395,0
20241118,174200,59095365,2395,2395,2395,2395,0
20241118,174100,59095365,2395,2395,2395,2395,0
20241118,174000,59095365,2395,2395,2395,2395,0
20241118,173900,59095365,2395,2395,2395,2395,0
20241118,173800,59095365,2395,2395,2395,2395,0
20241118,173700,59095365,2395,2395,2395,2395,0
20241118,173600,59095365,2395,2395,2395,2395,0
20241118,173500,59095365,2395,2395,2395,2395,0
20241118,173400,59095365,2395,2395,2395,2395,0
20241118,173300,59095365,2395,2395,2395,2395,0
20241118,173200,59095365,2395,2395,2395,2395,0
20241118,173100,59095365,2395,2395,2395,2395,0
20241118,173000,59095365,2395,2395,2395,2395,0
20241118,172900,59095365,2395,2395,2395,2395,0
20241118,172800,59095365,2395,2395,2395,2395,0
20241118,172700,59095365,2395,2395,2395,2395,0
20241118,172600,59095365,2395,2395,2395,2395,0
20241118,172500,59095365,2395,2395,2395,2395,0
20241118,172400,59095365,2395,2395,2395,2395,0
20241118,172300,59095365,2395,2395,2395,2395,0
20241118,172200,59095365,2395,2395,2395,2395,0
20241118,172100,59095365,2395,2395,2395,2395,0
20241118,172000,59095365,2395,2395,2395,2395,0
20241118,171900,59095365,2395,2395,2395,2395,739
20241118,171800,59095365,2395,2395,2395,2395,0
20241118,171700,59095365,2395,2395,2395,2395,0
20241118,171600,59095365,2395,2395,2395,2395,0
20241118,171500,59095365,2395,2395,2395,2395,0
20241118,171400,59095365,2395,2395,2395,2395,0
20241118,171300,59095365,2395,2395,2395,2395,0
20241118,171200,59095365,2395,2395,2395,2395,0
20241118,171100,59095365,2395,2395,2395,2395,0
20241118,171000,59095365,2395,2395,2395,2395,0
20241118,170900,59095365,2395,2395,2395,2395,0
20241118,170800,59095365,2395,2395,2395,2395,0
20241118,170700,59095365,2395,2395,2395,2395,0
20241118,170600,59095365,2395,2395,2395,2395,0
20241118,170500,59095365,2395,2395,2395,2395,0
20241118,170400,59095365,2395,2395,2395,2395,0
20241118,170300,59095365,2395,2395,2395,2395,0
20241118,170200,59095365,2395,2395,2395,2395,0
20241118,170100,59095365,2395,2395,2395,2395,0
20241118,170000,59095365,2395,2395,2395,2395,0
20241118,165900,59095365,2395,2395,2395,2395,0
20241118,165800,59095365,2395,2395,2395,2395,0
20241118,165700,59095365,2395,2395,2395,2395,0
20241118,165600,59095365,2395,2395,2395,2395,0
20241118,165500,59095365,2395,2395,2395,2395,0
20241118,165400,59095365,2395,2395,2395,2395,0
20241118,165300,59095365,2395,2395,2395,2395,0
20241118,165200,59095365,2395,2395,2395,2395,0
20241118,165100,59095365,2395,2395,2395,2395,0
20241118,165000,59095365,2395,2395,2395,2395,0
20241118,164900,59095365,2395,2395,2395,2395,739
20241118,164800,59095365,2395,2395,2395,2395,0
20241118,164700,59095365,2395,2395,2395,2395,0
20241118,164600,59095365,2395,2395,2395,2395,0
20241118,164500,59095365,2395,2395,2395,2395,0
20241118,164400,59095365,2395,2395,2395,2395,0
20241118,164300,59095365,2395,2395,2395,2395,0
20241118,164200,59095365,2395,2395,2395,2395,0
20241118,164100,59095365,2395,2395,2395,2395,0
20241118,164000,59095365,2395,2395,2395,2395,0
20241118,163900,59095365,2395,2395,2395,2395,0
20241118,163800,59095365,2395,2395,2395,2395,0
20241118,163700,59095365,2395,2395,2395,2395,0
20241118,163600,59095365,2395,2395,2395,2395,0
20241118,163500,59095365,2395,2395,2395,2395,0
20241118,163400,59095365,2395,2395,2395,2395,0
20241118,163300,59095365,2395,2395,2395,2395,0
20241118,163200,59095365,2395,2395,2395,2395,0
20241118,163100,59095365,2395,2395,2395,2395,0
20241118,163000,59095365,2395,2395,2395,2395,0
20241118,162900,59095365,2395,2395,2395,2395,0
20241118,162800,59095365,2395,2395,2395,2395,0
20241118,162700,59095365,2395,2395,2395,2395,0
20241118,162600,59095365,2395,2395,2395,2395,0
20241118,162500,59095365,2395,2395,2395,2395,0
20241118,162400,59095365,2395,2395,2395,2395,0
20241118,162300,59095365,2395,2395,2395,2395,0
20241118,162200,59095365,2395,2395,2395,2395,0
20241118,162100,59095365,2395,2395,2395,2395,0
20241118,162000,59095365,2395,2395,2395,2395,0
20241118,161900,59095365,2395,2395,2395,2395,739
20241118,161800,59095365,2395,2395,2395,2395,0
20241118,161700,59095365,2395,2395,2395,2395,0
20241118,161600,59095365,2395,2395,2395,2395,0
20241118,161500,59095365,2395,2395,2395,2395,0
20241118,161400,59095365,2395,2395,2395,2395,0
20241118,161300,59095365,2395,2395,2395,2395,0
20241118,161200,59095365,2395,2395,2395,2395,0
20241118,161100,59095365,2395,2395,2395,2395,0
20241118,161000,59095365,2395,2395,2395,2395,0
20241118,160900,59095365,2395,2395,2395,2395,0
20241118,160800,59095365,2395,2395,2395,2395,0
20241118,160700,59095365,2395,2395,2395,2395,0
20241118,160600,59095365,2395,2395,2395,2395,0
20241118,160500,59095365,2395,2395,2395,2395,0
20241118,160400,59095365,2395,2395,2395,2395,0
20241118,160300,59095365,2395,2395,2395,2395,0
20241118,160200,59095365,2395,2395,2395,2395,0
20241118,160100,59095365,2395,2395,2395,2395,0
20241118,160000,59095365,2395,2395,2395,2395,0
20241118,155900,59095365,2395,2395,2395,2395,0
20241118,155800,59095365,2395,2395,2395,2395,0
20241118,155700,59095365,2395,2395,2395,2395,0
20241118,155600,59095365,2395,2395,2395,2395,0
20241118,155500,59095365,2395,2395,2395,2395,0
20241118,155400,59095365,2395,2395,2395,2395,0
20241118,155300,59095365,2395,2395,2395,2395,0
20241118,155200,59095365,2395,2395,2395,2395,0
20241118,155100,59095365,2395,2395,2395,2395,0
20241118,155000,59095365,2395,2395,2395,2395,0
20241118,154900,59095365,2395,2395,2395,2395,739
20241118,154800,59095365,2395,2395,2395,2395,0
20241118,154700,59095365,2395,2395,2395,2395,0
20241118,154600,59095365,2395,2395,2395,2395,0
20241118,154500,59095365,2395,2395,2395,2395,0
20241118,154400,59095365,2395,2395,2395,2395,0
20241118,154300,59095365,2395,2395,2395,2395,0
20241118,154200,59095365,2395,2395,2395,2395,0
20241118,154100,59095365,2395,2395,2395,2395,0
20241118,154000,59095365,2395,2395,2395,2395,0
20241118,153900,59095365,2395,2395,2395,2395,0
20241118,153800,59095365,2395,2395,2395,2395,0
20241118,153700,59095365,2395,2395,2395,2395,0
20241118,153600,59095365,2395,2395,2395,2395,0
20241118,153500,59095365,2395,2395,2395,2395,0
20241118,153400,59095365,2395,2395,2395,2395,0
20241118,153300,59095365,2395,2395,2395,2395,0
20241118,153200,59095365,2395,2395,2395,2395,0
20241118,153100,59095365,2395,2395,2395,2395,0
20241118,153000,59095365,2395,2395,2395,2395,739
20241118,152900,57325460,2410,2410,2410,2410,0
20241118,152800,57325460,2410,2410,2410,2410,0
20241118,152700,57325460,2410,2410,2410,2410,0
20241118,152600,57325460,2410,2410,2410,2410,0
20241118,152500,57325460,2410,2410,2410,2410,0
20241118,152400,57325460,2410,2410,2410,2410,0
20241118,152300,57325460,2410,2410,2410,2410,0
20241118,152200,57325460,2410,2410,2410,2410,0
20241118,152100,57325460,2410,2410,2410,2410,0
20241118,152000,57325460,2410,2410,2410,2410,0
20241118,151900,57325460,2410,2410,2410,2410,0
20241118,151800,57325460,2410,2410,2410,2410,10
20241118,151700,57301360,2410,2410,2410,2410,0
20241118,151600,57301360,2410,2410,2410,2410,1
20241118,151500,57298950,2405,2405,2405,2405,0
20241118,151400,57298950,2405,2405,2405,2405,0
20241118,151300,57298950,2405,2405,2405,2405,2
20241118,151200,57294140,2405,2405,2405,2405,0
20241118,151100,57294140,2405,2405,2405,2405,0
20241118,151000,57294140,2405,2405,2405,2405,100
20241118,150900,57053640,2405,2405,2405,2405,0
20241118,150800,57053640,2405,2405,2405,2405,88
20241118,150700,56842000,2405,2405,2405,2405,1
20241118,150600,56839595,2400,2400,2400,2400,0
20241118,150500,56839595,2400,2400,2400,2400,0
20241118,150400,56839595,2400,2400,2400,2400,0
20241118,150300,56839595,2400,2400,2400,2400,1303
20241118,150200,53712395,2395,2405,2405,2395,1500
20241118,150100,50119255,2395,2395,2395,2395,0
20241118,150000,50119255,2395,2395,2395,2395,0
20241118,145900,50119255,2395,2395,2395,2395,0
20241118,145800,50119255,2395,2415,2415,2395,100
20241118,145700,49879415,2425,2425,2425,2425,0
20241118,145600,49879415,2425,2425,2425,2425,0
20241118,145500,49879415,2425,2425,2425,2425,0
20241118,145400,49879415,2425,2425,2425,2425,0
20241118,145300,49879415,2425,2425,2425,2425,0
20241118,145200,49879415,2425,2425,2425,2425,0
20241118,145100,49879415,2425,2425,2425,2425,0
20241118,145000,49879415,2425,2425,2425,2425,0
20241118,144900,49879415,2425,2425,2425,2425,0
20241118,144800,49879415,2425,2425,2425,2425,0
20241118,144700,49879415,2425,2425,2425,2425,0
20241118,144600,49879415,2425,2425,2425,2425,0
20241118,144500,49879415,2425,2425,2425,2425,0
20241118,144400,49879415,2425,2425,2425,2425,175
20241118,144300,49455040,2425,2430,2430,2425,67
20241118,144200,49292315,2425,2425,2425,2425,114
20241118,144100,49015865,2425,2425,2425,2425,47
20241118,144000,48901890,2425,2425,2425,2425,247
20241118,143900,48302915,2425,2425,2425,2425,1
20241118,143800,48300490,2425,2425,2430,2425,113
20241118,143700,48026460,2420,2420,2420,2420,0
20241118,143600,48026460,2420,2420,2420,2420,201
20241118,143500,47540040,2415,2415,2415,2415,0
20241118,143400,47540040,2415,2415,2415,2415,0
20241118,143300,47540040,2415,2415,2415,2415,0
20241118,143200,47540040,2415,2415,2415,2415,250
20241118,143100,46936290,2410,2410,2410,2410,399
20241118,143000,45974700,2410,2410,2410,2410,1000
20241118,142900,43564700,2410,2410,2410,2410,10
20241118,142800,43540600,2410,2410,2410,2410,0
20241118,142700,43540600,2410,2410,2410,2410,0
20241118,142600,43540600,2410,2410,2410,2410,0
20241118,142500,43540600,2410,2410,2410,2410,0
20241118,142400,43540600,2410,2405,2410,2405,1000
20241118,142300,41132655,2410,2410,2410,2410,0
20241118,142200,41132655,2410,2410,2410,2410,0
20241118,142100,41132655,2410,2410,2410,2410,0
20241118,142000,41132655,2410,2410,2410,2410,0
20241118,141900,41132655,2410,2410,2410,2410,0
20241118,141800,41132655,2410,2410,2410,2410,0
20241118,141700,41132655,2410,2410,2410,2410,0
20241118,141600,41132655,2410,2410,2410,2410,0
20241118,141500,41132655,2410,2410,2410,2410,0
20241118,141400,41132655,2410,2410,2410,2410,0
20241118,141300,41132655,2410,2410,2410,2410,4
20241118,141200,41123015,2410,2405,2410,2405,2
20241118,141100,41118200,2405,2405,2405,2405,0
20241118,141000,41118200,2405,2405,2405,2405,0
20241118,140900,41118200,2405,2405,2405,2405,0
20241118,140800,41118200,2405,2405,2405,2405,0
20241118,140700,41118200,2405,2405,2405,2405,0
20241118,140600,41118200,2405,2405,2405,2405,240
20241118,140500,40541000,2405,2405,2405,2405,18
20241118,140400,40497710,2405,2405,2405,2405,144
20241118,140300,40151390,2405,2405,2405,2405,0
20241118,140200,40151390,2405,2405,2405,2405,1
20241118,140100,40148985,2400,2400,2400,2400,0
20241118,140000,40148985,2400,2400,2400,2400,0
20241118,135900,40148985,2400,2400,2400,2400,0
20241118,135800,40148985,2400,2400,2400,2400,0
20241118,135700,40148985,2400,2400,2400,2400,0
20241118,135600,40148985,2400,2400,2400,2400,0
20241118,135500,40148985,2400,2400,2400,2400,0
20241118,135400,40148985,2400,2400,2400,2400,0
20241118,135300,40148985,2400,2400,2400,2400,0
20241118,135200,40148985,2400,2400,2400,2400,495
20241118,135100,38960985,2400,2400,2400,2400,0
20241118,135000,38960985,2400,2400,2400,2400,0
20241118,134900,38960985,2400,2400,2400,2400,109
20241118,134800,38699385,2395,2395,2395,2395,0
20241118,134700,38699385,2395,2395,2395,2395,0
20241118,134600,38699385,2395,2395,2395,2395,0
20241118,134500,38699385,2395,2395,2395,2395,0
20241118,134400,38699385,2395,2395,2395,2395,0
20241118,134300,38699385,2395,2395,2395,2395,0
20241118,134200,38699385,2395,2395,2395,2395,0
20241118,134100,38699385,2395,2395,2395,2395,0
20241118,134000,38699385,2395,2395,2395,2395,0
20241118,133900,38699385,2395,2395,2395,2395,60
20241118,133800,38555685,2395,2395,2395,2395,0
20241118,133700,38555685,2395,2395,2395,2395,0
20241118,133600,38555685,2395,2395,2395,2395,0
20241118,133500,38555685,2395,2395,2395,2395,0
20241118,133400,38555685,2395,2395,2395,2395,0
20241118,133300,38555685,2395,2395,2395,2395,0
20241118,133200,38555685,2395,2395,2395,2395,0
20241118,133100,38555685,2395,2395,2395,2395,0
20241118,133000,38555685,2395,2395,2395,2395,40
20241118,132900,38459885,2395,2395,2395,2395,0
20241118,132800,38459885,2395,2395,2395,2395,0
20241118,132700,38459885,2395,2395,2395,2395,0
20241118,132600,38459885,2395,2395,2395,2395,0
20241118,132500,38459885,2395,2395,2395,2395,0
20241118,132400,38459885,2395,2395,2395,2395,0
20241118,132300,38459885,2395,2395,2395,2395,0
20241118,132200,38459885,2395,2395,2395,2395,42
20241118,132100,38359295,2395,2395,2395,2395,0
20241118,132000,38359295,2395,2395,2395,2395,0
20241118,131900,38359295,2395,2395,2395,2395,0
20241118,131800,38359295,2395,2395,2395,2395,0
20241118,131700,38359295,2395,2395,2395,2395,0
20241118,131600,38359295,2395,2395,2395,2395,0
20241118,131500,38359295,2395,2395,2395,2395,67
20241118,131400,38198830,2395,2395,2395,2395,0
20241118,131300,38198830,2395,2400,2400,2395,48
20241118,131200,38083820,2395,2395,2395,2395,0
20241118,131100,38083820,2395,2395,2395,2395,0
20241118,131000,38083820,2395,2395,2395,2395,0
20241118,130900,38083820,2395,2395,2395,2395,672
20241118,130800,36474380,2395,2395,2395,2395,0
20241118,130700,36474380,2395,2395,2395,2395,0
20241118,130600,36474380,2395,2395,2395,2395,0
20241118,130500,36474380,2395,2395,2395,2395,35
20241118,130400,36390555,2395,2395,2395,2395,1
20241118,130300,36388160,2380,2380,2380,2380,0
20241118,130200,36388160,2380,2380,2380,2380,0
20241118,130100,36388160,2380,2380,2380,2380,0
20241118,130000,36388160,2380,2380,2380,2380,270
20241118,125900,35745560,2380,2380,2380,2380,0
20241118,125800,35745560,2380,2380,2380,2380,0
20241118,125700,35745560,2380,2380,2380,2380,0
20241118,125600,35745560,2380,2380,2380,2380,0
20241118,125500,35745560,2380,2380,2380,2380,0
20241118,125400,35745560,2380,2380,2380,2380,0
20241118,125300,35745560,2380,2380,2380,2380,0
20241118,125200,35745560,2380,2380,2380,2380,59
20241118,125100,35605140,2375,2375,2375,2375,0
20241118,125000,35605140,2375,2375,2375,2375,0
20241118,124900,35605140,2375,2375,2375,2375,0
20241118,124800,35605140,2375,2375,2375,2375,0
20241118,124700,35605140,2375,2390,2390,2375,1000
20241118,124600,33226345,2385,2385,2385,2385,0
20241118,124500,33226345,2385,2385,2385,2385,0
20241118,124400,33226345,2385,2385,2385,2385,0
20241118,124300,33226345,2385,2390,2390,2385,45
20241118,124200,33118815,2390,2390,2390,2390,0
20241118,124100,33118815,2390,2390,2390,2390,0
20241118,124000,33118815,2390,2390,2390,2390,1
20241118,123900,33116425,2375,2375,2375,2375,0
20241118,123800,33116425,2375,2375,2375,2375,0
20241118,123700,33116425,2375,2375,2375,2375,0
20241118,123600,33116425,2375,2375,2375,2375,0
20241118,123500,33116425,2375,2375,2375,2375,0
20241118,123400,33116425,2375,2375,2375,2375,0
20241118,123300,33116425,2375,2375,2375,2375,0
20241118,123200,33116425,2375,2375,2375,2375,0
20241118,123100,33116425,2375,2375,2375,2375,0
20241118,123000,33116425,2375,2375,2375,2375,0
20241118,122900,33116425,2375,2375,2375,2375,0
20241118,122800,33116425,2375,2375,2375,2375,0
20241118,122700,33116425,2375,2375,2375,2375,0
20241118,122600,33116425,2375,2375,2375,2375,0
20241118,122500,33116425,2375,2375,2375,2375,0
20241118,122400,33116425,2375,2375,2375,2375,0
20241118,122300,33116425,2375,2375,2375,2375,0
20241118,122200,33116425,2375,2375,2375,2375,0
20241118,122100,33116425,2375,2375,2375,2375,0
20241118,122000,33116425,2375,2375,2375,2375,0
20241118,121900,33116425,2375,2375,2375,2375,0
20241118,121800,33116425,2375,2375,2375,2375,0
20241118,121700,33116425,2375,2375,2375,2375,0
20241118,121600,33116425,2375,2375,2375,2375,0
20241118,121500,33116425,2375,2375,2375,2375,0
20241118,121400,33116425,2375,2375,2375,2375,0
20241118,121300,33116425,2375,2375,2375,2375,0
20241118,121200,33116425,2375,2375,2375,2375,0
20241118,121100,33116425,2375,2375,2375,2375,0
20241118,121000,33116425,2375,2375,2375,2375,0
20241118,120900,33116425,2375,2375,2375,2375,0
20241118,120800,33116425,2375,2375,2375,2375,0
20241118,120700,33116425,2375,2375,2375,2375,0
20241118,120600,33116425,2375,2375,2375,2375,0
20241118,120500,33116425,2375,2375,2375,2375,0
20241118,120400,33116425,2375,2375,2375,2375,0
20241118,120300,33116425,2375,2375,2375,2375,0
20241118,120200,33116425,2375,2375,2375,2375,0
20241118,120100,33116425,2375,2375,2375,2375,0
20241118,120000,33116425,2375,2375,2375,2375,0
20241118,115900,33116425,2375,2375,2375,2375,0
20241118,115800,33116425,2375,2375,2375,2375,0
20241118,115700,33116425,2375,2375,2375,2375,0
20241118,115600,33116425,2375,2375,2375,2375,0
20241118,115500,33116425,2375,2375,2375,2375,1
20241118,115400,33114050,2400,2400,2400,2400,0
20241118,115300,33114050,2400,2400,2400,2400,0
20241118,115200,33114050,2400,2400,2400,2400,50
20241118,115100,32994050,2400,2400,2400,2400,0
20241118,115000,32994050,2400,2400,2400,2400,0
20241118,114900,32994050,2400,2400,2400,2400,1
20241118,114800,32991650,2365,2385,2385,2365,1895
20241118,114700,28489585,2405,2405,2405,2405,0
20241118,114600,28489585,2405,2405,2405,2405,0
20241118,114500,28489585,2405,2405,2405,2405,0
20241118,114400,28489585,2405,2405,2405,2405,0
20241118,114300,28489585,2405,2405,2405,2405,0
20241118,114200,28489585,2405,2405,2405,2405,1
20241118,114100,28487180,2375,2375,2375,2375,0
20241118,114000,28487180,2375,2375,2375,2370,317
20241118,113900,27735400,2375,2385,2385,2375,565
20241118,113800,26392735,2385,2390,2390,2385,50
20241118,113700,26273465,2390,2390,2390,2390,0
20241118,113600,26273465,2390,2390,2390,2390,0
20241118,113500,26273465,2390,2390,2390,2390,0
20241118,113400,26273465,2390,2390,2390,2390,0
20241118,113300,26273465,2390,2390,2390,2390,0
20241118,113200,26273465,2390,2395,2395,2390,10
20241118,113100,26249545,2395,2395,2395,2395,100
20241118,113000,26010045,2395,2395,2395,2395,166
20241118,112900,25612475,2405,2405,2405,2405,0
20241118,112800,25612475,2405,2405,2405,2405,0
20241118,112700,25612475,2405,2405,2405,2405,0
20241118,112600,25612475,2405,2405,2405,2405,0
20241118,112500,25612475,2405,2405,2405,2405,0
20241118,112400,25612475,2405,2405,2405,2405,0
20241118,112300,25612475,2405,2405,2405,2405,0
20241118,112200,25612475,2405,2405,2405,2405,0
20241118,112100,25612475,2405,2405,2405,2405,0
20241118,112000,25612475,2405,2405,2405,2405,0
20241118,111900,25612475,2405,2405,2405,2405,0
20241118,111800,25612475,2405,2405,2405,2405,0
20241118,111700,25612475,2405,2405,2405,2405,0
20241118,111600,25612475,2405,2405,2405,2405,101
20241118,111500,25369570,2405,2405,2405,2405,0
20241118,111400,25369570,2405,2405,2405,2405,0
20241118,111300,25369570,2405,2405,2405,2405,0
20241118,111200,25369570,2405,2405,2405,2405,0
20241118,111100,25369570,2405,2405,2405,2405,0
20241118,111000,25369570,2405,2405,2405,2405,0
20241118,110900,25369570,2405,2405,2405,2405,0
20241118,110800,25369570,2405,2405,2405,2405,0
20241118,110700,25369570,2405,2405,2405,2405,0
20241118,110600,25369570,2405,2405,2405,2405,0
20241118,110500,25369570,2405,2405,2405,2405,0
20241118,110400,25369570,2405,2405,2405,2405,0
20241118,110300,25369570,2405,2405,2405,2405,0
20241118,110200,25369570,2405,2405,2405,2405,101
20241118,110100,25126665,2405,2405,2405,2405,0
20241118,110000,25126665,2405,2405,2405,2405,81
20241118,105900,24931860,2415,2415,2415,2415,0
20241118,105800,24931860,2415,2415,2415,2415,0
20241118,105700,24931860,2415,2415,2415,2415,0
20241118,105600,24931860,2415,2415,2415,2415,0
20241118,105500,24931860,2415,2415,2415,2415,0
20241118,105400,24931860,2415,2415,2415,2415,0
20241118,105300,24931860,2415,2415,2415,2415,0
20241118,105200,24931860,2415,2415,2415,2415,0
20241118,105100,24931860,2415,2415,2415,2415,0
20241118,105000,24931860,2415,2415,2415,2415,0
20241118,104900,24931860,2415,2415,2415,2415,0
20241118,104800,24931860,2415,2415,2415,2415,0
20241118,104700,24931860,2415,2415,2415,2415,0
20241118,104600,24931860,2415,2410,2415,2410,11
20241118,104500,24905300,2415,2415,2415,2415,1
20241118,104400,24902885,2415,2415,2415,2415,0
20241118,104300,24902885,2415,2415,2415,2415,1
20241118,104200,24900470,2385,2385,2385,2385,0
20241118,104100,24900470,2385,2410,2410,2385,200
20241118,104000,24421310,2425,2425,2425,2425,0
20241118,103900,24421310,2425,2425,2425,2425,0
20241118,103800,24421310,2425,2425,2425,2425,0
20241118,103700,24421310,2425,2425,2425,2425,0
20241118,103600,24421310,2425,2420,2425,2420,2
20241118,103500,24416465,2420,2420,2420,2420,0
20241118,103400,24416465,2420,2420,2420,2420,0
20241118,103300,24416465,2420,2420,2420,2420,0
20241118,103200,24416465,2420,2420,2420,2420,0
20241118,103100,24416465,2420,2420,2420,2420,1
20241118,103000,24414045,2420,2420,2420,2420,1
20241118,102900,24411625,2420,2420,2420,2420,0
20241118,102800,24411625,2420,2420,2420,2420,98
20241118,102700,24174465,2425,2425,2425,2425,0
20241118,102600,24174465,2425,2425,2425,2425,0
20241118,102500,24174465,2425,2425,2425,2425,0
20241118,102400,24174465,2425,2425,2425,2425,0
20241118,102300,24174465,2425,2425,2425,2425,0
20241118,102200,24174465,2425,2425,2425,2425,0
20241118,102100,24174465,2425,2425,2425,2425,0
20241118,102000,24174465,2425,2425,2425,2425,0
20241118,101900,24174465,2425,2425,2425,2425,0
20241118,101800,24174465,2425,2425,2425,2425,0
20241118,101700,24174465,2425,2425,2425,2425,102
20241118,101600,23927115,2425,2425,2425,2425,1
20241118,101500,23924690,2415,2420,2420,2415,76
20241118,101400,23740785,2420,2420,2420,2420,27
20241118,101300,23675445,2420,2420,2420,2420,0
20241118,101200,23675445,2420,2425,2425,2420,6
20241118,101100,23660910,2425,2425,2425,2425,0
20241118,101000,23660910,2425,2425,2425,2425,0
20241118,100900,23660910,2425,2420,2425,2420,101
20241118,100800,23416485,2420,2420,2420,2420,10
20241118,100700,23392285,2420,2420,2420,2420,200
20241118,100600,22908285,2420,2420,2420,2420,100
20241118,100500,22666285,2415,2415,2415,2415,101
20241118,100400,22422370,2415,2415,2415,2415,99
20241118,100300,22183285,2415,2415,2415,2415,0
20241118,100200,22183285,2415,2415,2415,2415,1
20241118,100100,22180870,2400,2420,2425,2400,219
20241118,100000,21652200,2425,2425,2425,2425,0
20241118,095900,21652200,2425,2425,2425,2425,0
20241118,095800,21652200,2425,2405,2425,2405,40
20241118,095700,21555860,2405,2410,2425,2405,57
20241118,095600,21418395,2395,2395,2395,2395,1176
20241118,095500,18601875,2395,2395,2395,2390,265
20241118,095400,17967500,2390,2395,2395,2390,801
20241118,095300,16049915,2440,2380,2440,2380,2716
20241118,095200,9503440,2380,2380,2380,2380,10
20241118,095100,9479640,2380,2380,2380,2380,70
20241118,095000,9313040,2380,2380,2380,2380,100
20241118,094900,9075040,2385,2385,2385,2385,0
20241118,094800,9075040,2385,2385,2385,2385,51
20241118,094700,8953405,2385,2370,2385,2370,1001
20241118,094600,6578115,2370,2370,2370,2370,161
20241118,094500,6196545,2375,2375,2375,2375,22
20241118,094400,6144295,2375,2375,2375,2375,8
20241118,094300,6125295,2375,2375,2375,2375,0
20241118,094200,6125295,2375,2375,2375,2375,0
20241118,094100,6125295,2375,2375,2375,2375,7
20241118,094000,6108670,2375,2375,2375,2375,0
20241118,093900,6108670,2375,2375,2375,2375,0
20241118,093800,6108670,2375,2375,2375,2375,0
20241118,093700,6108670,2375,2375,2375,2375,0
20241118,093600,6108670,2375,2375,2375,2375,9
20241118,093500,6087295,2380,2380,2380,2380,0
20241118,093400,6087295,2380,2380,2380,2380,37
20241118,093300,5999235,2385,2385,2385,2385,0
20241118,093200,5999235,2385,2385,2385,2385,0
20241118,093100,5999235,2385,2385,2385,2385,0
20241118,093000,5999235,2385,2385,2385,2385,39
20241118,092900,5906220,2390,2390,2390,2390,0
20241118,092800,5906220,2390,2390,2390,2390,10
20241118,092700,5882320,2385,2385,2385,2385,6
20241118,092600,5868010,2385,2385,2385,2385,0
20241118,092500,5868010,2385,2385,2385,2385,0
20241118,092400,5868010,2385,2385,2385,2385,20
20241118,092300,5820310,2385,2385,2385,2385,10
20241118,092200,5796460,2390,2380,2390,2380,148
20241118,092100,5444160,2380,2380,2380,2380,130
20241118,092000,5134760,2375,2375,2375,2375,0
20241118,091900,5134760,2375,2375,2375,2375,0
20241118,091800,5134760,2375,2375,2375,2375,0
20241118,091700,5134760,2375,2375,2375,2375,568
20241118,091600,3785760,2375,2375,2375,2375,234
20241118,091500,3230010,2375,2370,2375,2370,30
20241118,091400,3158775,2360,2360,2360,2360,0
20241118,091300,3158775,2360,2360,2360,2360,0
20241118,091200,3158775,2360,2360,2360,2360,30
20241118,091100,3087975,2365,2365,2365,2365,0
20241118,091000,3087975,2365,2360,2365,2360,90
20241118,090900,2875325,2365,2365,2365,2365,15
20241118,090800,2839850,2370,2375,2375,2370,31
20241118,090700,2766355,2375,2380,2380,2375,10
20241118,090600,2742580,2365,2365,2365,2365,0
20241118,090500,2742580,2365,2365,2365,2365,0
20241118,090400,2742580,2365,2390,2390,2365,51
20241118,090300,2621940,2355,2355,2355,2355,0
20241118,090200,2621940,2355,2355,2355,2355,0
20241118,090100,2621940,2355,2370,2370,2355,295
20241118,090000,1926135,2395,2350,2395,2350,819
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 204900 59095365 2395 2395 2395 2395 739
3 20241118 204800 59095365 2395 2395 2395 2395 0
4 20241118 204700 59095365 2395 2395 2395 2395 0
5 20241118 204600 59095365 2395 2395 2395 2395 0
6 20241118 204500 59095365 2395 2395 2395 2395 0
7 20241118 204400 59095365 2395 2395 2395 2395 0
8 20241118 204300 59095365 2395 2395 2395 2395 0
9 20241118 204200 59095365 2395 2395 2395 2395 0
10 20241118 204100 59095365 2395 2395 2395 2395 0
11 20241118 204000 59095365 2395 2395 2395 2395 0
12 20241118 203900 59095365 2395 2395 2395 2395 0
13 20241118 203800 59095365 2395 2395 2395 2395 0
14 20241118 203700 59095365 2395 2395 2395 2395 0
15 20241118 203600 59095365 2395 2395 2395 2395 0
16 20241118 203500 59095365 2395 2395 2395 2395 0
17 20241118 203400 59095365 2395 2395 2395 2395 0
18 20241118 203300 59095365 2395 2395 2395 2395 0
19 20241118 203200 59095365 2395 2395 2395 2395 0
20 20241118 203100 59095365 2395 2395 2395 2395 0
21 20241118 203000 59095365 2395 2395 2395 2395 0
22 20241118 202900 59095365 2395 2395 2395 2395 0
23 20241118 202800 59095365 2395 2395 2395 2395 0
24 20241118 202700 59095365 2395 2395 2395 2395 0
25 20241118 202600 59095365 2395 2395 2395 2395 0
26 20241118 202500 59095365 2395 2395 2395 2395 0
27 20241118 202400 59095365 2395 2395 2395 2395 0
28 20241118 202300 59095365 2395 2395 2395 2395 0
29 20241118 202200 59095365 2395 2395 2395 2395 0
30 20241118 202100 59095365 2395 2395 2395 2395 0
31 20241118 202000 59095365 2395 2395 2395 2395 0
32 20241118 201900 59095365 2395 2395 2395 2395 739
33 20241118 201800 59095365 2395 2395 2395 2395 0
34 20241118 201700 59095365 2395 2395 2395 2395 0
35 20241118 201600 59095365 2395 2395 2395 2395 0
36 20241118 201500 59095365 2395 2395 2395 2395 0
37 20241118 201400 59095365 2395 2395 2395 2395 0
38 20241118 201300 59095365 2395 2395 2395 2395 0
39 20241118 201200 59095365 2395 2395 2395 2395 0
40 20241118 201100 59095365 2395 2395 2395 2395 0
41 20241118 201000 59095365 2395 2395 2395 2395 0
42 20241118 200900 59095365 2395 2395 2395 2395 0
43 20241118 200800 59095365 2395 2395 2395 2395 0
44 20241118 200700 59095365 2395 2395 2395 2395 0
45 20241118 200600 59095365 2395 2395 2395 2395 0
46 20241118 200500 59095365 2395 2395 2395 2395 0
47 20241118 200400 59095365 2395 2395 2395 2395 0
48 20241118 200300 59095365 2395 2395 2395 2395 0
49 20241118 200200 59095365 2395 2395 2395 2395 0
50 20241118 200100 59095365 2395 2395 2395 2395 0
51 20241118 200000 59095365 2395 2395 2395 2395 0
52 20241118 195900 59095365 2395 2395 2395 2395 0
53 20241118 195800 59095365 2395 2395 2395 2395 0
54 20241118 195700 59095365 2395 2395 2395 2395 0
55 20241118 195600 59095365 2395 2395 2395 2395 0
56 20241118 195500 59095365 2395 2395 2395 2395 0
57 20241118 195400 59095365 2395 2395 2395 2395 0
58 20241118 195300 59095365 2395 2395 2395 2395 0
59 20241118 195200 59095365 2395 2395 2395 2395 0
60 20241118 195100 59095365 2395 2395 2395 2395 0
61 20241118 195000 59095365 2395 2395 2395 2395 0
62 20241118 194900 59095365 2395 2395 2395 2395 739
63 20241118 194800 59095365 2395 2395 2395 2395 0
64 20241118 194700 59095365 2395 2395 2395 2395 0
65 20241118 194600 59095365 2395 2395 2395 2395 0
66 20241118 194500 59095365 2395 2395 2395 2395 0
67 20241118 194400 59095365 2395 2395 2395 2395 0
68 20241118 194300 59095365 2395 2395 2395 2395 0
69 20241118 194200 59095365 2395 2395 2395 2395 0
70 20241118 194100 59095365 2395 2395 2395 2395 0
71 20241118 194000 59095365 2395 2395 2395 2395 0
72 20241118 193900 59095365 2395 2395 2395 2395 0
73 20241118 193800 59095365 2395 2395 2395 2395 0
74 20241118 193700 59095365 2395 2395 2395 2395 0
75 20241118 193600 59095365 2395 2395 2395 2395 0
76 20241118 193500 59095365 2395 2395 2395 2395 0
77 20241118 193400 59095365 2395 2395 2395 2395 0
78 20241118 193300 59095365 2395 2395 2395 2395 0
79 20241118 193200 59095365 2395 2395 2395 2395 0
80 20241118 193100 59095365 2395 2395 2395 2395 0
81 20241118 193000 59095365 2395 2395 2395 2395 0
82 20241118 192900 59095365 2395 2395 2395 2395 0
83 20241118 192800 59095365 2395 2395 2395 2395 0
84 20241118 192700 59095365 2395 2395 2395 2395 0
85 20241118 192600 59095365 2395 2395 2395 2395 0
86 20241118 192500 59095365 2395 2395 2395 2395 0
87 20241118 192400 59095365 2395 2395 2395 2395 0
88 20241118 192300 59095365 2395 2395 2395 2395 0
89 20241118 192200 59095365 2395 2395 2395 2395 0
90 20241118 192100 59095365 2395 2395 2395 2395 0
91 20241118 192000 59095365 2395 2395 2395 2395 0
92 20241118 191900 59095365 2395 2395 2395 2395 739
93 20241118 191800 59095365 2395 2395 2395 2395 0
94 20241118 191700 59095365 2395 2395 2395 2395 0
95 20241118 191600 59095365 2395 2395 2395 2395 0
96 20241118 191500 59095365 2395 2395 2395 2395 0
97 20241118 191400 59095365 2395 2395 2395 2395 0
98 20241118 191300 59095365 2395 2395 2395 2395 0
99 20241118 191200 59095365 2395 2395 2395 2395 0
100 20241118 191100 59095365 2395 2395 2395 2395 0
101 20241118 191000 59095365 2395 2395 2395 2395 0
102 20241118 190900 59095365 2395 2395 2395 2395 0
103 20241118 190800 59095365 2395 2395 2395 2395 0
104 20241118 190700 59095365 2395 2395 2395 2395 0
105 20241118 190600 59095365 2395 2395 2395 2395 0
106 20241118 190500 59095365 2395 2395 2395 2395 0
107 20241118 190400 59095365 2395 2395 2395 2395 0
108 20241118 190300 59095365 2395 2395 2395 2395 0
109 20241118 190200 59095365 2395 2395 2395 2395 0
110 20241118 190100 59095365 2395 2395 2395 2395 0
111 20241118 190000 59095365 2395 2395 2395 2395 0
112 20241118 185900 59095365 2395 2395 2395 2395 0
113 20241118 185800 59095365 2395 2395 2395 2395 0
114 20241118 185700 59095365 2395 2395 2395 2395 0
115 20241118 185600 59095365 2395 2395 2395 2395 0
116 20241118 185500 59095365 2395 2395 2395 2395 0
117 20241118 185400 59095365 2395 2395 2395 2395 0
118 20241118 185300 59095365 2395 2395 2395 2395 0
119 20241118 185200 59095365 2395 2395 2395 2395 0
120 20241118 185100 59095365 2395 2395 2395 2395 0
121 20241118 185000 59095365 2395 2395 2395 2395 0
122 20241118 184900 59095365 2395 2395 2395 2395 739
123 20241118 184800 59095365 2395 2395 2395 2395 0
124 20241118 184700 59095365 2395 2395 2395 2395 0
125 20241118 184600 59095365 2395 2395 2395 2395 0
126 20241118 184500 59095365 2395 2395 2395 2395 0
127 20241118 184400 59095365 2395 2395 2395 2395 0
128 20241118 184300 59095365 2395 2395 2395 2395 0
129 20241118 184200 59095365 2395 2395 2395 2395 0
130 20241118 184100 59095365 2395 2395 2395 2395 0
131 20241118 184000 59095365 2395 2395 2395 2395 0
132 20241118 183900 59095365 2395 2395 2395 2395 0
133 20241118 183800 59095365 2395 2395 2395 2395 0
134 20241118 183700 59095365 2395 2395 2395 2395 0
135 20241118 183600 59095365 2395 2395 2395 2395 0
136 20241118 183500 59095365 2395 2395 2395 2395 0
137 20241118 183400 59095365 2395 2395 2395 2395 0
138 20241118 183300 59095365 2395 2395 2395 2395 0
139 20241118 183200 59095365 2395 2395 2395 2395 0
140 20241118 183100 59095365 2395 2395 2395 2395 0
141 20241118 183000 59095365 2395 2395 2395 2395 0
142 20241118 182900 59095365 2395 2395 2395 2395 0
143 20241118 182800 59095365 2395 2395 2395 2395 0
144 20241118 182700 59095365 2395 2395 2395 2395 0
145 20241118 182600 59095365 2395 2395 2395 2395 0
146 20241118 182500 59095365 2395 2395 2395 2395 0
147 20241118 182400 59095365 2395 2395 2395 2395 0
148 20241118 182300 59095365 2395 2395 2395 2395 0
149 20241118 182200 59095365 2395 2395 2395 2395 0
150 20241118 182100 59095365 2395 2395 2395 2395 0
151 20241118 182000 59095365 2395 2395 2395 2395 0
152 20241118 181900 59095365 2395 2395 2395 2395 739
153 20241118 181800 59095365 2395 2395 2395 2395 0
154 20241118 181700 59095365 2395 2395 2395 2395 0
155 20241118 181600 59095365 2395 2395 2395 2395 0
156 20241118 181500 59095365 2395 2395 2395 2395 0
157 20241118 181400 59095365 2395 2395 2395 2395 0
158 20241118 181300 59095365 2395 2395 2395 2395 0
159 20241118 181200 59095365 2395 2395 2395 2395 0
160 20241118 181100 59095365 2395 2395 2395 2395 0
161 20241118 181000 59095365 2395 2395 2395 2395 0
162 20241118 180900 59095365 2395 2395 2395 2395 0
163 20241118 180800 59095365 2395 2395 2395 2395 0
164 20241118 180700 59095365 2395 2395 2395 2395 0
165 20241118 180600 59095365 2395 2395 2395 2395 0
166 20241118 180500 59095365 2395 2395 2395 2395 0
167 20241118 180400 59095365 2395 2395 2395 2395 0
168 20241118 180300 59095365 2395 2395 2395 2395 0
169 20241118 180200 59095365 2395 2395 2395 2395 0
170 20241118 180100 59095365 2395 2395 2395 2395 0
171 20241118 180000 59095365 2395 2395 2395 2395 0
172 20241118 175900 59095365 2395 2395 2395 2395 0
173 20241118 175800 59095365 2395 2395 2395 2395 0
174 20241118 175700 59095365 2395 2395 2395 2395 0
175 20241118 175600 59095365 2395 2395 2395 2395 0
176 20241118 175500 59095365 2395 2395 2395 2395 0
177 20241118 175400 59095365 2395 2395 2395 2395 0
178 20241118 175300 59095365 2395 2395 2395 2395 0
179 20241118 175200 59095365 2395 2395 2395 2395 0
180 20241118 175100 59095365 2395 2395 2395 2395 0
181 20241118 175000 59095365 2395 2395 2395 2395 0
182 20241118 174900 59095365 2395 2395 2395 2395 739
183 20241118 174800 59095365 2395 2395 2395 2395 0
184 20241118 174700 59095365 2395 2395 2395 2395 0
185 20241118 174600 59095365 2395 2395 2395 2395 0
186 20241118 174500 59095365 2395 2395 2395 2395 0
187 20241118 174400 59095365 2395 2395 2395 2395 0
188 20241118 174300 59095365 2395 2395 2395 2395 0
189 20241118 174200 59095365 2395 2395 2395 2395 0
190 20241118 174100 59095365 2395 2395 2395 2395 0
191 20241118 174000 59095365 2395 2395 2395 2395 0
192 20241118 173900 59095365 2395 2395 2395 2395 0
193 20241118 173800 59095365 2395 2395 2395 2395 0
194 20241118 173700 59095365 2395 2395 2395 2395 0
195 20241118 173600 59095365 2395 2395 2395 2395 0
196 20241118 173500 59095365 2395 2395 2395 2395 0
197 20241118 173400 59095365 2395 2395 2395 2395 0
198 20241118 173300 59095365 2395 2395 2395 2395 0
199 20241118 173200 59095365 2395 2395 2395 2395 0
200 20241118 173100 59095365 2395 2395 2395 2395 0
201 20241118 173000 59095365 2395 2395 2395 2395 0
202 20241118 172900 59095365 2395 2395 2395 2395 0
203 20241118 172800 59095365 2395 2395 2395 2395 0
204 20241118 172700 59095365 2395 2395 2395 2395 0
205 20241118 172600 59095365 2395 2395 2395 2395 0
206 20241118 172500 59095365 2395 2395 2395 2395 0
207 20241118 172400 59095365 2395 2395 2395 2395 0
208 20241118 172300 59095365 2395 2395 2395 2395 0
209 20241118 172200 59095365 2395 2395 2395 2395 0
210 20241118 172100 59095365 2395 2395 2395 2395 0
211 20241118 172000 59095365 2395 2395 2395 2395 0
212 20241118 171900 59095365 2395 2395 2395 2395 739
213 20241118 171800 59095365 2395 2395 2395 2395 0
214 20241118 171700 59095365 2395 2395 2395 2395 0
215 20241118 171600 59095365 2395 2395 2395 2395 0
216 20241118 171500 59095365 2395 2395 2395 2395 0
217 20241118 171400 59095365 2395 2395 2395 2395 0
218 20241118 171300 59095365 2395 2395 2395 2395 0
219 20241118 171200 59095365 2395 2395 2395 2395 0
220 20241118 171100 59095365 2395 2395 2395 2395 0
221 20241118 171000 59095365 2395 2395 2395 2395 0
222 20241118 170900 59095365 2395 2395 2395 2395 0
223 20241118 170800 59095365 2395 2395 2395 2395 0
224 20241118 170700 59095365 2395 2395 2395 2395 0
225 20241118 170600 59095365 2395 2395 2395 2395 0
226 20241118 170500 59095365 2395 2395 2395 2395 0
227 20241118 170400 59095365 2395 2395 2395 2395 0
228 20241118 170300 59095365 2395 2395 2395 2395 0
229 20241118 170200 59095365 2395 2395 2395 2395 0
230 20241118 170100 59095365 2395 2395 2395 2395 0
231 20241118 170000 59095365 2395 2395 2395 2395 0
232 20241118 165900 59095365 2395 2395 2395 2395 0
233 20241118 165800 59095365 2395 2395 2395 2395 0
234 20241118 165700 59095365 2395 2395 2395 2395 0
235 20241118 165600 59095365 2395 2395 2395 2395 0
236 20241118 165500 59095365 2395 2395 2395 2395 0
237 20241118 165400 59095365 2395 2395 2395 2395 0
238 20241118 165300 59095365 2395 2395 2395 2395 0
239 20241118 165200 59095365 2395 2395 2395 2395 0
240 20241118 165100 59095365 2395 2395 2395 2395 0
241 20241118 165000 59095365 2395 2395 2395 2395 0
242 20241118 164900 59095365 2395 2395 2395 2395 739
243 20241118 164800 59095365 2395 2395 2395 2395 0
244 20241118 164700 59095365 2395 2395 2395 2395 0
245 20241118 164600 59095365 2395 2395 2395 2395 0
246 20241118 164500 59095365 2395 2395 2395 2395 0
247 20241118 164400 59095365 2395 2395 2395 2395 0
248 20241118 164300 59095365 2395 2395 2395 2395 0
249 20241118 164200 59095365 2395 2395 2395 2395 0
250 20241118 164100 59095365 2395 2395 2395 2395 0
251 20241118 164000 59095365 2395 2395 2395 2395 0
252 20241118 163900 59095365 2395 2395 2395 2395 0
253 20241118 163800 59095365 2395 2395 2395 2395 0
254 20241118 163700 59095365 2395 2395 2395 2395 0
255 20241118 163600 59095365 2395 2395 2395 2395 0
256 20241118 163500 59095365 2395 2395 2395 2395 0
257 20241118 163400 59095365 2395 2395 2395 2395 0
258 20241118 163300 59095365 2395 2395 2395 2395 0
259 20241118 163200 59095365 2395 2395 2395 2395 0
260 20241118 163100 59095365 2395 2395 2395 2395 0
261 20241118 163000 59095365 2395 2395 2395 2395 0
262 20241118 162900 59095365 2395 2395 2395 2395 0
263 20241118 162800 59095365 2395 2395 2395 2395 0
264 20241118 162700 59095365 2395 2395 2395 2395 0
265 20241118 162600 59095365 2395 2395 2395 2395 0
266 20241118 162500 59095365 2395 2395 2395 2395 0
267 20241118 162400 59095365 2395 2395 2395 2395 0
268 20241118 162300 59095365 2395 2395 2395 2395 0
269 20241118 162200 59095365 2395 2395 2395 2395 0
270 20241118 162100 59095365 2395 2395 2395 2395 0
271 20241118 162000 59095365 2395 2395 2395 2395 0
272 20241118 161900 59095365 2395 2395 2395 2395 739
273 20241118 161800 59095365 2395 2395 2395 2395 0
274 20241118 161700 59095365 2395 2395 2395 2395 0
275 20241118 161600 59095365 2395 2395 2395 2395 0
276 20241118 161500 59095365 2395 2395 2395 2395 0
277 20241118 161400 59095365 2395 2395 2395 2395 0
278 20241118 161300 59095365 2395 2395 2395 2395 0
279 20241118 161200 59095365 2395 2395 2395 2395 0
280 20241118 161100 59095365 2395 2395 2395 2395 0
281 20241118 161000 59095365 2395 2395 2395 2395 0
282 20241118 160900 59095365 2395 2395 2395 2395 0
283 20241118 160800 59095365 2395 2395 2395 2395 0
284 20241118 160700 59095365 2395 2395 2395 2395 0
285 20241118 160600 59095365 2395 2395 2395 2395 0
286 20241118 160500 59095365 2395 2395 2395 2395 0
287 20241118 160400 59095365 2395 2395 2395 2395 0
288 20241118 160300 59095365 2395 2395 2395 2395 0
289 20241118 160200 59095365 2395 2395 2395 2395 0
290 20241118 160100 59095365 2395 2395 2395 2395 0
291 20241118 160000 59095365 2395 2395 2395 2395 0
292 20241118 155900 59095365 2395 2395 2395 2395 0
293 20241118 155800 59095365 2395 2395 2395 2395 0
294 20241118 155700 59095365 2395 2395 2395 2395 0
295 20241118 155600 59095365 2395 2395 2395 2395 0
296 20241118 155500 59095365 2395 2395 2395 2395 0
297 20241118 155400 59095365 2395 2395 2395 2395 0
298 20241118 155300 59095365 2395 2395 2395 2395 0
299 20241118 155200 59095365 2395 2395 2395 2395 0
300 20241118 155100 59095365 2395 2395 2395 2395 0
301 20241118 155000 59095365 2395 2395 2395 2395 0
302 20241118 154900 59095365 2395 2395 2395 2395 739
303 20241118 154800 59095365 2395 2395 2395 2395 0
304 20241118 154700 59095365 2395 2395 2395 2395 0
305 20241118 154600 59095365 2395 2395 2395 2395 0
306 20241118 154500 59095365 2395 2395 2395 2395 0
307 20241118 154400 59095365 2395 2395 2395 2395 0
308 20241118 154300 59095365 2395 2395 2395 2395 0
309 20241118 154200 59095365 2395 2395 2395 2395 0
310 20241118 154100 59095365 2395 2395 2395 2395 0
311 20241118 154000 59095365 2395 2395 2395 2395 0
312 20241118 153900 59095365 2395 2395 2395 2395 0
313 20241118 153800 59095365 2395 2395 2395 2395 0
314 20241118 153700 59095365 2395 2395 2395 2395 0
315 20241118 153600 59095365 2395 2395 2395 2395 0
316 20241118 153500 59095365 2395 2395 2395 2395 0
317 20241118 153400 59095365 2395 2395 2395 2395 0
318 20241118 153300 59095365 2395 2395 2395 2395 0
319 20241118 153200 59095365 2395 2395 2395 2395 0
320 20241118 153100 59095365 2395 2395 2395 2395 0
321 20241118 153000 59095365 2395 2395 2395 2395 739
322 20241118 152900 57325460 2410 2410 2410 2410 0
323 20241118 152800 57325460 2410 2410 2410 2410 0
324 20241118 152700 57325460 2410 2410 2410 2410 0
325 20241118 152600 57325460 2410 2410 2410 2410 0
326 20241118 152500 57325460 2410 2410 2410 2410 0
327 20241118 152400 57325460 2410 2410 2410 2410 0
328 20241118 152300 57325460 2410 2410 2410 2410 0
329 20241118 152200 57325460 2410 2410 2410 2410 0
330 20241118 152100 57325460 2410 2410 2410 2410 0
331 20241118 152000 57325460 2410 2410 2410 2410 0
332 20241118 151900 57325460 2410 2410 2410 2410 0
333 20241118 151800 57325460 2410 2410 2410 2410 10
334 20241118 151700 57301360 2410 2410 2410 2410 0
335 20241118 151600 57301360 2410 2410 2410 2410 1
336 20241118 151500 57298950 2405 2405 2405 2405 0
337 20241118 151400 57298950 2405 2405 2405 2405 0
338 20241118 151300 57298950 2405 2405 2405 2405 2
339 20241118 151200 57294140 2405 2405 2405 2405 0
340 20241118 151100 57294140 2405 2405 2405 2405 0
341 20241118 151000 57294140 2405 2405 2405 2405 100
342 20241118 150900 57053640 2405 2405 2405 2405 0
343 20241118 150800 57053640 2405 2405 2405 2405 88
344 20241118 150700 56842000 2405 2405 2405 2405 1
345 20241118 150600 56839595 2400 2400 2400 2400 0
346 20241118 150500 56839595 2400 2400 2400 2400 0
347 20241118 150400 56839595 2400 2400 2400 2400 0
348 20241118 150300 56839595 2400 2400 2400 2400 1303
349 20241118 150200 53712395 2395 2405 2405 2395 1500
350 20241118 150100 50119255 2395 2395 2395 2395 0
351 20241118 150000 50119255 2395 2395 2395 2395 0
352 20241118 145900 50119255 2395 2395 2395 2395 0
353 20241118 145800 50119255 2395 2415 2415 2395 100
354 20241118 145700 49879415 2425 2425 2425 2425 0
355 20241118 145600 49879415 2425 2425 2425 2425 0
356 20241118 145500 49879415 2425 2425 2425 2425 0
357 20241118 145400 49879415 2425 2425 2425 2425 0
358 20241118 145300 49879415 2425 2425 2425 2425 0
359 20241118 145200 49879415 2425 2425 2425 2425 0
360 20241118 145100 49879415 2425 2425 2425 2425 0
361 20241118 145000 49879415 2425 2425 2425 2425 0
362 20241118 144900 49879415 2425 2425 2425 2425 0
363 20241118 144800 49879415 2425 2425 2425 2425 0
364 20241118 144700 49879415 2425 2425 2425 2425 0
365 20241118 144600 49879415 2425 2425 2425 2425 0
366 20241118 144500 49879415 2425 2425 2425 2425 0
367 20241118 144400 49879415 2425 2425 2425 2425 175
368 20241118 144300 49455040 2425 2430 2430 2425 67
369 20241118 144200 49292315 2425 2425 2425 2425 114
370 20241118 144100 49015865 2425 2425 2425 2425 47
371 20241118 144000 48901890 2425 2425 2425 2425 247
372 20241118 143900 48302915 2425 2425 2425 2425 1
373 20241118 143800 48300490 2425 2425 2430 2425 113
374 20241118 143700 48026460 2420 2420 2420 2420 0
375 20241118 143600 48026460 2420 2420 2420 2420 201
376 20241118 143500 47540040 2415 2415 2415 2415 0
377 20241118 143400 47540040 2415 2415 2415 2415 0
378 20241118 143300 47540040 2415 2415 2415 2415 0
379 20241118 143200 47540040 2415 2415 2415 2415 250
380 20241118 143100 46936290 2410 2410 2410 2410 399
381 20241118 143000 45974700 2410 2410 2410 2410 1000
382 20241118 142900 43564700 2410 2410 2410 2410 10
383 20241118 142800 43540600 2410 2410 2410 2410 0
384 20241118 142700 43540600 2410 2410 2410 2410 0
385 20241118 142600 43540600 2410 2410 2410 2410 0
386 20241118 142500 43540600 2410 2410 2410 2410 0
387 20241118 142400 43540600 2410 2405 2410 2405 1000
388 20241118 142300 41132655 2410 2410 2410 2410 0
389 20241118 142200 41132655 2410 2410 2410 2410 0
390 20241118 142100 41132655 2410 2410 2410 2410 0
391 20241118 142000 41132655 2410 2410 2410 2410 0
392 20241118 141900 41132655 2410 2410 2410 2410 0
393 20241118 141800 41132655 2410 2410 2410 2410 0
394 20241118 141700 41132655 2410 2410 2410 2410 0
395 20241118 141600 41132655 2410 2410 2410 2410 0
396 20241118 141500 41132655 2410 2410 2410 2410 0
397 20241118 141400 41132655 2410 2410 2410 2410 0
398 20241118 141300 41132655 2410 2410 2410 2410 4
399 20241118 141200 41123015 2410 2405 2410 2405 2
400 20241118 141100 41118200 2405 2405 2405 2405 0
401 20241118 141000 41118200 2405 2405 2405 2405 0
402 20241118 140900 41118200 2405 2405 2405 2405 0
403 20241118 140800 41118200 2405 2405 2405 2405 0
404 20241118 140700 41118200 2405 2405 2405 2405 0
405 20241118 140600 41118200 2405 2405 2405 2405 240
406 20241118 140500 40541000 2405 2405 2405 2405 18
407 20241118 140400 40497710 2405 2405 2405 2405 144
408 20241118 140300 40151390 2405 2405 2405 2405 0
409 20241118 140200 40151390 2405 2405 2405 2405 1
410 20241118 140100 40148985 2400 2400 2400 2400 0
411 20241118 140000 40148985 2400 2400 2400 2400 0
412 20241118 135900 40148985 2400 2400 2400 2400 0
413 20241118 135800 40148985 2400 2400 2400 2400 0
414 20241118 135700 40148985 2400 2400 2400 2400 0
415 20241118 135600 40148985 2400 2400 2400 2400 0
416 20241118 135500 40148985 2400 2400 2400 2400 0
417 20241118 135400 40148985 2400 2400 2400 2400 0
418 20241118 135300 40148985 2400 2400 2400 2400 0
419 20241118 135200 40148985 2400 2400 2400 2400 495
420 20241118 135100 38960985 2400 2400 2400 2400 0
421 20241118 135000 38960985 2400 2400 2400 2400 0
422 20241118 134900 38960985 2400 2400 2400 2400 109
423 20241118 134800 38699385 2395 2395 2395 2395 0
424 20241118 134700 38699385 2395 2395 2395 2395 0
425 20241118 134600 38699385 2395 2395 2395 2395 0
426 20241118 134500 38699385 2395 2395 2395 2395 0
427 20241118 134400 38699385 2395 2395 2395 2395 0
428 20241118 134300 38699385 2395 2395 2395 2395 0
429 20241118 134200 38699385 2395 2395 2395 2395 0
430 20241118 134100 38699385 2395 2395 2395 2395 0
431 20241118 134000 38699385 2395 2395 2395 2395 0
432 20241118 133900 38699385 2395 2395 2395 2395 60
433 20241118 133800 38555685 2395 2395 2395 2395 0
434 20241118 133700 38555685 2395 2395 2395 2395 0
435 20241118 133600 38555685 2395 2395 2395 2395 0
436 20241118 133500 38555685 2395 2395 2395 2395 0
437 20241118 133400 38555685 2395 2395 2395 2395 0
438 20241118 133300 38555685 2395 2395 2395 2395 0
439 20241118 133200 38555685 2395 2395 2395 2395 0
440 20241118 133100 38555685 2395 2395 2395 2395 0
441 20241118 133000 38555685 2395 2395 2395 2395 40
442 20241118 132900 38459885 2395 2395 2395 2395 0
443 20241118 132800 38459885 2395 2395 2395 2395 0
444 20241118 132700 38459885 2395 2395 2395 2395 0
445 20241118 132600 38459885 2395 2395 2395 2395 0
446 20241118 132500 38459885 2395 2395 2395 2395 0
447 20241118 132400 38459885 2395 2395 2395 2395 0
448 20241118 132300 38459885 2395 2395 2395 2395 0
449 20241118 132200 38459885 2395 2395 2395 2395 42
450 20241118 132100 38359295 2395 2395 2395 2395 0
451 20241118 132000 38359295 2395 2395 2395 2395 0
452 20241118 131900 38359295 2395 2395 2395 2395 0
453 20241118 131800 38359295 2395 2395 2395 2395 0
454 20241118 131700 38359295 2395 2395 2395 2395 0
455 20241118 131600 38359295 2395 2395 2395 2395 0
456 20241118 131500 38359295 2395 2395 2395 2395 67
457 20241118 131400 38198830 2395 2395 2395 2395 0
458 20241118 131300 38198830 2395 2400 2400 2395 48
459 20241118 131200 38083820 2395 2395 2395 2395 0
460 20241118 131100 38083820 2395 2395 2395 2395 0
461 20241118 131000 38083820 2395 2395 2395 2395 0
462 20241118 130900 38083820 2395 2395 2395 2395 672
463 20241118 130800 36474380 2395 2395 2395 2395 0
464 20241118 130700 36474380 2395 2395 2395 2395 0
465 20241118 130600 36474380 2395 2395 2395 2395 0
466 20241118 130500 36474380 2395 2395 2395 2395 35
467 20241118 130400 36390555 2395 2395 2395 2395 1
468 20241118 130300 36388160 2380 2380 2380 2380 0
469 20241118 130200 36388160 2380 2380 2380 2380 0
470 20241118 130100 36388160 2380 2380 2380 2380 0
471 20241118 130000 36388160 2380 2380 2380 2380 270
472 20241118 125900 35745560 2380 2380 2380 2380 0
473 20241118 125800 35745560 2380 2380 2380 2380 0
474 20241118 125700 35745560 2380 2380 2380 2380 0
475 20241118 125600 35745560 2380 2380 2380 2380 0
476 20241118 125500 35745560 2380 2380 2380 2380 0
477 20241118 125400 35745560 2380 2380 2380 2380 0
478 20241118 125300 35745560 2380 2380 2380 2380 0
479 20241118 125200 35745560 2380 2380 2380 2380 59
480 20241118 125100 35605140 2375 2375 2375 2375 0
481 20241118 125000 35605140 2375 2375 2375 2375 0
482 20241118 124900 35605140 2375 2375 2375 2375 0
483 20241118 124800 35605140 2375 2375 2375 2375 0
484 20241118 124700 35605140 2375 2390 2390 2375 1000
485 20241118 124600 33226345 2385 2385 2385 2385 0
486 20241118 124500 33226345 2385 2385 2385 2385 0
487 20241118 124400 33226345 2385 2385 2385 2385 0
488 20241118 124300 33226345 2385 2390 2390 2385 45
489 20241118 124200 33118815 2390 2390 2390 2390 0
490 20241118 124100 33118815 2390 2390 2390 2390 0
491 20241118 124000 33118815 2390 2390 2390 2390 1
492 20241118 123900 33116425 2375 2375 2375 2375 0
493 20241118 123800 33116425 2375 2375 2375 2375 0
494 20241118 123700 33116425 2375 2375 2375 2375 0
495 20241118 123600 33116425 2375 2375 2375 2375 0
496 20241118 123500 33116425 2375 2375 2375 2375 0
497 20241118 123400 33116425 2375 2375 2375 2375 0
498 20241118 123300 33116425 2375 2375 2375 2375 0
499 20241118 123200 33116425 2375 2375 2375 2375 0
500 20241118 123100 33116425 2375 2375 2375 2375 0
501 20241118 123000 33116425 2375 2375 2375 2375 0
502 20241118 122900 33116425 2375 2375 2375 2375 0
503 20241118 122800 33116425 2375 2375 2375 2375 0
504 20241118 122700 33116425 2375 2375 2375 2375 0
505 20241118 122600 33116425 2375 2375 2375 2375 0
506 20241118 122500 33116425 2375 2375 2375 2375 0
507 20241118 122400 33116425 2375 2375 2375 2375 0
508 20241118 122300 33116425 2375 2375 2375 2375 0
509 20241118 122200 33116425 2375 2375 2375 2375 0
510 20241118 122100 33116425 2375 2375 2375 2375 0
511 20241118 122000 33116425 2375 2375 2375 2375 0
512 20241118 121900 33116425 2375 2375 2375 2375 0
513 20241118 121800 33116425 2375 2375 2375 2375 0
514 20241118 121700 33116425 2375 2375 2375 2375 0
515 20241118 121600 33116425 2375 2375 2375 2375 0
516 20241118 121500 33116425 2375 2375 2375 2375 0
517 20241118 121400 33116425 2375 2375 2375 2375 0
518 20241118 121300 33116425 2375 2375 2375 2375 0
519 20241118 121200 33116425 2375 2375 2375 2375 0
520 20241118 121100 33116425 2375 2375 2375 2375 0
521 20241118 121000 33116425 2375 2375 2375 2375 0
522 20241118 120900 33116425 2375 2375 2375 2375 0
523 20241118 120800 33116425 2375 2375 2375 2375 0
524 20241118 120700 33116425 2375 2375 2375 2375 0
525 20241118 120600 33116425 2375 2375 2375 2375 0
526 20241118 120500 33116425 2375 2375 2375 2375 0
527 20241118 120400 33116425 2375 2375 2375 2375 0
528 20241118 120300 33116425 2375 2375 2375 2375 0
529 20241118 120200 33116425 2375 2375 2375 2375 0
530 20241118 120100 33116425 2375 2375 2375 2375 0
531 20241118 120000 33116425 2375 2375 2375 2375 0
532 20241118 115900 33116425 2375 2375 2375 2375 0
533 20241118 115800 33116425 2375 2375 2375 2375 0
534 20241118 115700 33116425 2375 2375 2375 2375 0
535 20241118 115600 33116425 2375 2375 2375 2375 0
536 20241118 115500 33116425 2375 2375 2375 2375 1
537 20241118 115400 33114050 2400 2400 2400 2400 0
538 20241118 115300 33114050 2400 2400 2400 2400 0
539 20241118 115200 33114050 2400 2400 2400 2400 50
540 20241118 115100 32994050 2400 2400 2400 2400 0
541 20241118 115000 32994050 2400 2400 2400 2400 0
542 20241118 114900 32994050 2400 2400 2400 2400 1
543 20241118 114800 32991650 2365 2385 2385 2365 1895
544 20241118 114700 28489585 2405 2405 2405 2405 0
545 20241118 114600 28489585 2405 2405 2405 2405 0
546 20241118 114500 28489585 2405 2405 2405 2405 0
547 20241118 114400 28489585 2405 2405 2405 2405 0
548 20241118 114300 28489585 2405 2405 2405 2405 0
549 20241118 114200 28489585 2405 2405 2405 2405 1
550 20241118 114100 28487180 2375 2375 2375 2375 0
551 20241118 114000 28487180 2375 2375 2375 2370 317
552 20241118 113900 27735400 2375 2385 2385 2375 565
553 20241118 113800 26392735 2385 2390 2390 2385 50
554 20241118 113700 26273465 2390 2390 2390 2390 0
555 20241118 113600 26273465 2390 2390 2390 2390 0
556 20241118 113500 26273465 2390 2390 2390 2390 0
557 20241118 113400 26273465 2390 2390 2390 2390 0
558 20241118 113300 26273465 2390 2390 2390 2390 0
559 20241118 113200 26273465 2390 2395 2395 2390 10
560 20241118 113100 26249545 2395 2395 2395 2395 100
561 20241118 113000 26010045 2395 2395 2395 2395 166
562 20241118 112900 25612475 2405 2405 2405 2405 0
563 20241118 112800 25612475 2405 2405 2405 2405 0
564 20241118 112700 25612475 2405 2405 2405 2405 0
565 20241118 112600 25612475 2405 2405 2405 2405 0
566 20241118 112500 25612475 2405 2405 2405 2405 0
567 20241118 112400 25612475 2405 2405 2405 2405 0
568 20241118 112300 25612475 2405 2405 2405 2405 0
569 20241118 112200 25612475 2405 2405 2405 2405 0
570 20241118 112100 25612475 2405 2405 2405 2405 0
571 20241118 112000 25612475 2405 2405 2405 2405 0
572 20241118 111900 25612475 2405 2405 2405 2405 0
573 20241118 111800 25612475 2405 2405 2405 2405 0
574 20241118 111700 25612475 2405 2405 2405 2405 0
575 20241118 111600 25612475 2405 2405 2405 2405 101
576 20241118 111500 25369570 2405 2405 2405 2405 0
577 20241118 111400 25369570 2405 2405 2405 2405 0
578 20241118 111300 25369570 2405 2405 2405 2405 0
579 20241118 111200 25369570 2405 2405 2405 2405 0
580 20241118 111100 25369570 2405 2405 2405 2405 0
581 20241118 111000 25369570 2405 2405 2405 2405 0
582 20241118 110900 25369570 2405 2405 2405 2405 0
583 20241118 110800 25369570 2405 2405 2405 2405 0
584 20241118 110700 25369570 2405 2405 2405 2405 0
585 20241118 110600 25369570 2405 2405 2405 2405 0
586 20241118 110500 25369570 2405 2405 2405 2405 0
587 20241118 110400 25369570 2405 2405 2405 2405 0
588 20241118 110300 25369570 2405 2405 2405 2405 0
589 20241118 110200 25369570 2405 2405 2405 2405 101
590 20241118 110100 25126665 2405 2405 2405 2405 0
591 20241118 110000 25126665 2405 2405 2405 2405 81
592 20241118 105900 24931860 2415 2415 2415 2415 0
593 20241118 105800 24931860 2415 2415 2415 2415 0
594 20241118 105700 24931860 2415 2415 2415 2415 0
595 20241118 105600 24931860 2415 2415 2415 2415 0
596 20241118 105500 24931860 2415 2415 2415 2415 0
597 20241118 105400 24931860 2415 2415 2415 2415 0
598 20241118 105300 24931860 2415 2415 2415 2415 0
599 20241118 105200 24931860 2415 2415 2415 2415 0
600 20241118 105100 24931860 2415 2415 2415 2415 0
601 20241118 105000 24931860 2415 2415 2415 2415 0
602 20241118 104900 24931860 2415 2415 2415 2415 0
603 20241118 104800 24931860 2415 2415 2415 2415 0
604 20241118 104700 24931860 2415 2415 2415 2415 0
605 20241118 104600 24931860 2415 2410 2415 2410 11
606 20241118 104500 24905300 2415 2415 2415 2415 1
607 20241118 104400 24902885 2415 2415 2415 2415 0
608 20241118 104300 24902885 2415 2415 2415 2415 1
609 20241118 104200 24900470 2385 2385 2385 2385 0
610 20241118 104100 24900470 2385 2410 2410 2385 200
611 20241118 104000 24421310 2425 2425 2425 2425 0
612 20241118 103900 24421310 2425 2425 2425 2425 0
613 20241118 103800 24421310 2425 2425 2425 2425 0
614 20241118 103700 24421310 2425 2425 2425 2425 0
615 20241118 103600 24421310 2425 2420 2425 2420 2
616 20241118 103500 24416465 2420 2420 2420 2420 0
617 20241118 103400 24416465 2420 2420 2420 2420 0
618 20241118 103300 24416465 2420 2420 2420 2420 0
619 20241118 103200 24416465 2420 2420 2420 2420 0
620 20241118 103100 24416465 2420 2420 2420 2420 1
621 20241118 103000 24414045 2420 2420 2420 2420 1
622 20241118 102900 24411625 2420 2420 2420 2420 0
623 20241118 102800 24411625 2420 2420 2420 2420 98
624 20241118 102700 24174465 2425 2425 2425 2425 0
625 20241118 102600 24174465 2425 2425 2425 2425 0
626 20241118 102500 24174465 2425 2425 2425 2425 0
627 20241118 102400 24174465 2425 2425 2425 2425 0
628 20241118 102300 24174465 2425 2425 2425 2425 0
629 20241118 102200 24174465 2425 2425 2425 2425 0
630 20241118 102100 24174465 2425 2425 2425 2425 0
631 20241118 102000 24174465 2425 2425 2425 2425 0
632 20241118 101900 24174465 2425 2425 2425 2425 0
633 20241118 101800 24174465 2425 2425 2425 2425 0
634 20241118 101700 24174465 2425 2425 2425 2425 102
635 20241118 101600 23927115 2425 2425 2425 2425 1
636 20241118 101500 23924690 2415 2420 2420 2415 76
637 20241118 101400 23740785 2420 2420 2420 2420 27
638 20241118 101300 23675445 2420 2420 2420 2420 0
639 20241118 101200 23675445 2420 2425 2425 2420 6
640 20241118 101100 23660910 2425 2425 2425 2425 0
641 20241118 101000 23660910 2425 2425 2425 2425 0
642 20241118 100900 23660910 2425 2420 2425 2420 101
643 20241118 100800 23416485 2420 2420 2420 2420 10
644 20241118 100700 23392285 2420 2420 2420 2420 200
645 20241118 100600 22908285 2420 2420 2420 2420 100
646 20241118 100500 22666285 2415 2415 2415 2415 101
647 20241118 100400 22422370 2415 2415 2415 2415 99
648 20241118 100300 22183285 2415 2415 2415 2415 0
649 20241118 100200 22183285 2415 2415 2415 2415 1
650 20241118 100100 22180870 2400 2420 2425 2400 219
651 20241118 100000 21652200 2425 2425 2425 2425 0
652 20241118 095900 21652200 2425 2425 2425 2425 0
653 20241118 095800 21652200 2425 2405 2425 2405 40
654 20241118 095700 21555860 2405 2410 2425 2405 57
655 20241118 095600 21418395 2395 2395 2395 2395 1176
656 20241118 095500 18601875 2395 2395 2395 2390 265
657 20241118 095400 17967500 2390 2395 2395 2390 801
658 20241118 095300 16049915 2440 2380 2440 2380 2716
659 20241118 095200 9503440 2380 2380 2380 2380 10
660 20241118 095100 9479640 2380 2380 2380 2380 70
661 20241118 095000 9313040 2380 2380 2380 2380 100
662 20241118 094900 9075040 2385 2385 2385 2385 0
663 20241118 094800 9075040 2385 2385 2385 2385 51
664 20241118 094700 8953405 2385 2370 2385 2370 1001
665 20241118 094600 6578115 2370 2370 2370 2370 161
666 20241118 094500 6196545 2375 2375 2375 2375 22
667 20241118 094400 6144295 2375 2375 2375 2375 8
668 20241118 094300 6125295 2375 2375 2375 2375 0
669 20241118 094200 6125295 2375 2375 2375 2375 0
670 20241118 094100 6125295 2375 2375 2375 2375 7
671 20241118 094000 6108670 2375 2375 2375 2375 0
672 20241118 093900 6108670 2375 2375 2375 2375 0
673 20241118 093800 6108670 2375 2375 2375 2375 0
674 20241118 093700 6108670 2375 2375 2375 2375 0
675 20241118 093600 6108670 2375 2375 2375 2375 9
676 20241118 093500 6087295 2380 2380 2380 2380 0
677 20241118 093400 6087295 2380 2380 2380 2380 37
678 20241118 093300 5999235 2385 2385 2385 2385 0
679 20241118 093200 5999235 2385 2385 2385 2385 0
680 20241118 093100 5999235 2385 2385 2385 2385 0
681 20241118 093000 5999235 2385 2385 2385 2385 39
682 20241118 092900 5906220 2390 2390 2390 2390 0
683 20241118 092800 5906220 2390 2390 2390 2390 10
684 20241118 092700 5882320 2385 2385 2385 2385 6
685 20241118 092600 5868010 2385 2385 2385 2385 0
686 20241118 092500 5868010 2385 2385 2385 2385 0
687 20241118 092400 5868010 2385 2385 2385 2385 20
688 20241118 092300 5820310 2385 2385 2385 2385 10
689 20241118 092200 5796460 2390 2380 2390 2380 148
690 20241118 092100 5444160 2380 2380 2380 2380 130
691 20241118 092000 5134760 2375 2375 2375 2375 0
692 20241118 091900 5134760 2375 2375 2375 2375 0
693 20241118 091800 5134760 2375 2375 2375 2375 0
694 20241118 091700 5134760 2375 2375 2375 2375 568
695 20241118 091600 3785760 2375 2375 2375 2375 234
696 20241118 091500 3230010 2375 2370 2375 2370 30
697 20241118 091400 3158775 2360 2360 2360 2360 0
698 20241118 091300 3158775 2360 2360 2360 2360 0
699 20241118 091200 3158775 2360 2360 2360 2360 30
700 20241118 091100 3087975 2365 2365 2365 2365 0
701 20241118 091000 3087975 2365 2360 2365 2360 90
702 20241118 090900 2875325 2365 2365 2365 2365 15
703 20241118 090800 2839850 2370 2375 2375 2370 31
704 20241118 090700 2766355 2375 2380 2380 2375 10
705 20241118 090600 2742580 2365 2365 2365 2365 0
706 20241118 090500 2742580 2365 2365 2365 2365 0
707 20241118 090400 2742580 2365 2390 2390 2365 51
708 20241118 090300 2621940 2355 2355 2355 2355 0
709 20241118 090200 2621940 2355 2355 2355 2355 0
710 20241118 090100 2621940 2355 2370 2370 2355 295
711 20241118 090000 1926135 2395 2350 2395 2350 819