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

713
267290/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,205100,71338580,18390,18390,18390,18390,84
20241118,205000,71338580,18390,18390,18390,18390,0
20241118,204900,71338580,18390,18390,18390,18390,0
20241118,204800,71338580,18390,18390,18390,18390,0
20241118,204700,71338580,18390,18390,18390,18390,0
20241118,204600,71338580,18390,18390,18390,18390,0
20241118,204500,71338580,18390,18390,18390,18390,0
20241118,204400,71338580,18390,18390,18390,18390,0
20241118,204300,71338580,18390,18390,18390,18390,0
20241118,204200,71338580,18390,18390,18390,18390,0
20241118,204100,71338580,18390,18390,18390,18390,0
20241118,204000,71338580,18390,18390,18390,18390,0
20241118,203900,71338580,18390,18390,18390,18390,0
20241118,203800,71338580,18390,18390,18390,18390,0
20241118,203700,71338580,18390,18390,18390,18390,0
20241118,203600,71338580,18390,18390,18390,18390,0
20241118,203500,71338580,18390,18390,18390,18390,0
20241118,203400,71338580,18390,18390,18390,18390,0
20241118,203300,71338580,18390,18390,18390,18390,0
20241118,203200,71338580,18390,18390,18390,18390,0
20241118,203100,71338580,18390,18390,18390,18390,0
20241118,203000,71338580,18390,18390,18390,18390,0
20241118,202900,71338580,18390,18390,18390,18390,0
20241118,202800,71338580,18390,18390,18390,18390,0
20241118,202700,71338580,18390,18390,18390,18390,0
20241118,202600,71338580,18390,18390,18390,18390,0
20241118,202500,71338580,18390,18390,18390,18390,0
20241118,202400,71338580,18390,18390,18390,18390,0
20241118,202300,71338580,18390,18390,18390,18390,0
20241118,202200,71338580,18390,18390,18390,18390,0
20241118,202100,71338580,18390,18390,18390,18390,84
20241118,202000,71338580,18390,18390,18390,18390,0
20241118,201900,71338580,18390,18390,18390,18390,0
20241118,201800,71338580,18390,18390,18390,18390,0
20241118,201700,71338580,18390,18390,18390,18390,0
20241118,201600,71338580,18390,18390,18390,18390,0
20241118,201500,71338580,18390,18390,18390,18390,0
20241118,201400,71338580,18390,18390,18390,18390,0
20241118,201300,71338580,18390,18390,18390,18390,0
20241118,201200,71338580,18390,18390,18390,18390,0
20241118,201100,71338580,18390,18390,18390,18390,0
20241118,201000,71338580,18390,18390,18390,18390,0
20241118,200900,71338580,18390,18390,18390,18390,0
20241118,200800,71338580,18390,18390,18390,18390,0
20241118,200700,71338580,18390,18390,18390,18390,0
20241118,200600,71338580,18390,18390,18390,18390,0
20241118,200500,71338580,18390,18390,18390,18390,0
20241118,200400,71338580,18390,18390,18390,18390,0
20241118,200300,71338580,18390,18390,18390,18390,0
20241118,200200,71338580,18390,18390,18390,18390,0
20241118,200100,71338580,18390,18390,18390,18390,0
20241118,200000,71338580,18390,18390,18390,18390,0
20241118,195900,71338580,18390,18390,18390,18390,0
20241118,195800,71338580,18390,18390,18390,18390,0
20241118,195700,71338580,18390,18390,18390,18390,0
20241118,195600,71338580,18390,18390,18390,18390,0
20241118,195500,71338580,18390,18390,18390,18390,0
20241118,195400,71338580,18390,18390,18390,18390,0
20241118,195300,71338580,18390,18390,18390,18390,0
20241118,195200,71338580,18390,18390,18390,18390,0
20241118,195100,71338580,18390,18390,18390,18390,84
20241118,195000,71338580,18390,18390,18390,18390,0
20241118,194900,71338580,18390,18390,18390,18390,0
20241118,194800,71338580,18390,18390,18390,18390,0
20241118,194700,71338580,18390,18390,18390,18390,0
20241118,194600,71338580,18390,18390,18390,18390,0
20241118,194500,71338580,18390,18390,18390,18390,0
20241118,194400,71338580,18390,18390,18390,18390,0
20241118,194300,71338580,18390,18390,18390,18390,0
20241118,194200,71338580,18390,18390,18390,18390,0
20241118,194100,71338580,18390,18390,18390,18390,0
20241118,194000,71338580,18390,18390,18390,18390,0
20241118,193900,71338580,18390,18390,18390,18390,0
20241118,193800,71338580,18390,18390,18390,18390,0
20241118,193700,71338580,18390,18390,18390,18390,0
20241118,193600,71338580,18390,18390,18390,18390,0
20241118,193500,71338580,18390,18390,18390,18390,0
20241118,193400,71338580,18390,18390,18390,18390,0
20241118,193300,71338580,18390,18390,18390,18390,0
20241118,193200,71338580,18390,18390,18390,18390,0
20241118,193100,71338580,18390,18390,18390,18390,0
20241118,193000,71338580,18390,18390,18390,18390,0
20241118,192900,71338580,18390,18390,18390,18390,0
20241118,192800,71338580,18390,18390,18390,18390,0
20241118,192700,71338580,18390,18390,18390,18390,0
20241118,192600,71338580,18390,18390,18390,18390,0
20241118,192500,71338580,18390,18390,18390,18390,0
20241118,192400,71338580,18390,18390,18390,18390,0
20241118,192300,71338580,18390,18390,18390,18390,0
20241118,192200,71338580,18390,18390,18390,18390,0
20241118,192100,71338580,18390,18390,18390,18390,84
20241118,192000,71338580,18390,18390,18390,18390,0
20241118,191900,71338580,18390,18390,18390,18390,0
20241118,191800,71338580,18390,18390,18390,18390,0
20241118,191700,71338580,18390,18390,18390,18390,0
20241118,191600,71338580,18390,18390,18390,18390,0
20241118,191500,71338580,18390,18390,18390,18390,0
20241118,191400,71338580,18390,18390,18390,18390,0
20241118,191300,71338580,18390,18390,18390,18390,0
20241118,191200,71338580,18390,18390,18390,18390,0
20241118,191100,71338580,18390,18390,18390,18390,0
20241118,191000,71338580,18390,18390,18390,18390,0
20241118,190900,71338580,18390,18390,18390,18390,0
20241118,190800,71338580,18390,18390,18390,18390,0
20241118,190700,71338580,18390,18390,18390,18390,0
20241118,190600,71338580,18390,18390,18390,18390,0
20241118,190500,71338580,18390,18390,18390,18390,0
20241118,190400,71338580,18390,18390,18390,18390,0
20241118,190300,71338580,18390,18390,18390,18390,0
20241118,190200,71338580,18390,18390,18390,18390,0
20241118,190100,71338580,18390,18390,18390,18390,0
20241118,190000,71338580,18390,18390,18390,18390,0
20241118,185900,71338580,18390,18390,18390,18390,0
20241118,185800,71338580,18390,18390,18390,18390,0
20241118,185700,71338580,18390,18390,18390,18390,0
20241118,185600,71338580,18390,18390,18390,18390,0
20241118,185500,71338580,18390,18390,18390,18390,0
20241118,185400,71338580,18390,18390,18390,18390,0
20241118,185300,71338580,18390,18390,18390,18390,0
20241118,185200,71338580,18390,18390,18390,18390,0
20241118,185100,71338580,18390,18390,18390,18390,84
20241118,185000,71338580,18390,18390,18390,18390,0
20241118,184900,71338580,18390,18390,18390,18390,0
20241118,184800,71338580,18390,18390,18390,18390,0
20241118,184700,71338580,18390,18390,18390,18390,0
20241118,184600,71338580,18390,18390,18390,18390,0
20241118,184500,71338580,18390,18390,18390,18390,0
20241118,184400,71338580,18390,18390,18390,18390,0
20241118,184300,71338580,18390,18390,18390,18390,0
20241118,184200,71338580,18390,18390,18390,18390,0
20241118,184100,71338580,18390,18390,18390,18390,0
20241118,184000,71338580,18390,18390,18390,18390,0
20241118,183900,71338580,18390,18390,18390,18390,0
20241118,183800,71338580,18390,18390,18390,18390,0
20241118,183700,71338580,18390,18390,18390,18390,0
20241118,183600,71338580,18390,18390,18390,18390,0
20241118,183500,71338580,18390,18390,18390,18390,0
20241118,183400,71338580,18390,18390,18390,18390,0
20241118,183300,71338580,18390,18390,18390,18390,0
20241118,183200,71338580,18390,18390,18390,18390,0
20241118,183100,71338580,18390,18390,18390,18390,0
20241118,183000,71338580,18390,18390,18390,18390,0
20241118,182900,71338580,18390,18390,18390,18390,0
20241118,182800,71338580,18390,18390,18390,18390,0
20241118,182700,71338580,18390,18390,18390,18390,0
20241118,182600,71338580,18390,18390,18390,18390,0
20241118,182500,71338580,18390,18390,18390,18390,0
20241118,182400,71338580,18390,18390,18390,18390,0
20241118,182300,71338580,18390,18390,18390,18390,0
20241118,182200,71338580,18390,18390,18390,18390,0
20241118,182100,71338580,18390,18390,18390,18390,84
20241118,182000,71338580,18390,18390,18390,18390,0
20241118,181900,71338580,18390,18390,18390,18390,0
20241118,181800,71338580,18390,18390,18390,18390,0
20241118,181700,71338580,18390,18390,18390,18390,0
20241118,181600,71338580,18390,18390,18390,18390,0
20241118,181500,71338580,18390,18390,18390,18390,0
20241118,181400,71338580,18390,18390,18390,18390,0
20241118,181300,71338580,18390,18390,18390,18390,0
20241118,181200,71338580,18390,18390,18390,18390,0
20241118,181100,71338580,18390,18390,18390,18390,0
20241118,181000,71338580,18390,18390,18390,18390,0
20241118,180900,71338580,18390,18390,18390,18390,0
20241118,180800,71338580,18390,18390,18390,18390,0
20241118,180700,71338580,18390,18390,18390,18390,0
20241118,180600,71338580,18390,18390,18390,18390,0
20241118,180500,71338580,18390,18390,18390,18390,0
20241118,180400,71338580,18390,18390,18390,18390,0
20241118,180300,71338580,18390,18390,18390,18390,0
20241118,180200,71338580,18390,18390,18390,18390,0
20241118,180100,71338580,18390,18390,18390,18390,0
20241118,180000,71338580,18390,18390,18390,18390,0
20241118,175900,71338580,18390,18390,18390,18390,0
20241118,175800,71338580,18390,18390,18390,18390,0
20241118,175700,71338580,18390,18390,18390,18390,0
20241118,175600,71338580,18390,18390,18390,18390,0
20241118,175500,71338580,18390,18390,18390,18390,0
20241118,175400,71338580,18390,18390,18390,18390,0
20241118,175300,71338580,18390,18390,18390,18390,0
20241118,175200,71338580,18390,18390,18390,18390,0
20241118,175100,71338580,18390,18390,18390,18390,84
20241118,175000,71338580,18390,18390,18390,18390,0
20241118,174900,71338580,18390,18390,18390,18390,0
20241118,174800,71338580,18390,18390,18390,18390,0
20241118,174700,71338580,18390,18390,18390,18390,0
20241118,174600,71338580,18390,18390,18390,18390,0
20241118,174500,71338580,18390,18390,18390,18390,0
20241118,174400,71338580,18390,18390,18390,18390,0
20241118,174300,71338580,18390,18390,18390,18390,0
20241118,174200,71338580,18390,18390,18390,18390,0
20241118,174100,71338580,18390,18390,18390,18390,0
20241118,174000,71338580,18390,18390,18390,18390,0
20241118,173900,71338580,18390,18390,18390,18390,0
20241118,173800,71338580,18390,18390,18390,18390,0
20241118,173700,71338580,18390,18390,18390,18390,0
20241118,173600,71338580,18390,18390,18390,18390,0
20241118,173500,71338580,18390,18390,18390,18390,0
20241118,173400,71338580,18390,18390,18390,18390,0
20241118,173300,71338580,18390,18390,18390,18390,0
20241118,173200,71338580,18390,18390,18390,18390,0
20241118,173100,71338580,18390,18390,18390,18390,0
20241118,173000,71338580,18390,18390,18390,18390,0
20241118,172900,71338580,18390,18390,18390,18390,0
20241118,172800,71338580,18390,18390,18390,18390,0
20241118,172700,71338580,18390,18390,18390,18390,0
20241118,172600,71338580,18390,18390,18390,18390,0
20241118,172500,71338580,18390,18390,18390,18390,0
20241118,172400,71338580,18390,18390,18390,18390,0
20241118,172300,71338580,18390,18390,18390,18390,0
20241118,172200,71338580,18390,18390,18390,18390,0
20241118,172100,71338580,18390,18390,18390,18390,84
20241118,172000,71338580,18390,18390,18390,18390,0
20241118,171900,71338580,18390,18390,18390,18390,0
20241118,171800,71338580,18390,18390,18390,18390,0
20241118,171700,71338580,18390,18390,18390,18390,0
20241118,171600,71338580,18390,18390,18390,18390,0
20241118,171500,71338580,18390,18390,18390,18390,0
20241118,171400,71338580,18390,18390,18390,18390,0
20241118,171300,71338580,18390,18390,18390,18390,0
20241118,171200,71338580,18390,18390,18390,18390,0
20241118,171100,71338580,18390,18390,18390,18390,0
20241118,171000,71338580,18390,18390,18390,18390,0
20241118,170900,71338580,18390,18390,18390,18390,0
20241118,170800,71338580,18390,18390,18390,18390,0
20241118,170700,71338580,18390,18390,18390,18390,0
20241118,170600,71338580,18390,18390,18390,18390,0
20241118,170500,71338580,18390,18390,18390,18390,0
20241118,170400,71338580,18390,18390,18390,18390,0
20241118,170300,71338580,18390,18390,18390,18390,0
20241118,170200,71338580,18390,18390,18390,18390,0
20241118,170100,71338580,18390,18390,18390,18390,0
20241118,170000,71338580,18390,18390,18390,18390,0
20241118,165900,71338580,18390,18390,18390,18390,0
20241118,165800,71338580,18390,18390,18390,18390,0
20241118,165700,71338580,18390,18390,18390,18390,0
20241118,165600,71338580,18390,18390,18390,18390,0
20241118,165500,71338580,18390,18390,18390,18390,0
20241118,165400,71338580,18390,18390,18390,18390,0
20241118,165300,71338580,18390,18390,18390,18390,0
20241118,165200,71338580,18390,18390,18390,18390,0
20241118,165100,71338580,18390,18390,18390,18390,84
20241118,165000,71338580,18390,18390,18390,18390,0
20241118,164900,71338580,18390,18390,18390,18390,0
20241118,164800,71338580,18390,18390,18390,18390,0
20241118,164700,71338580,18390,18390,18390,18390,0
20241118,164600,71338580,18390,18390,18390,18390,0
20241118,164500,71338580,18390,18390,18390,18390,0
20241118,164400,71338580,18390,18390,18390,18390,0
20241118,164300,71338580,18390,18390,18390,18390,0
20241118,164200,71338580,18390,18390,18390,18390,0
20241118,164100,71338580,18390,18390,18390,18390,0
20241118,164000,71338580,18390,18390,18390,18390,0
20241118,163900,71338580,18390,18390,18390,18390,0
20241118,163800,71338580,18390,18390,18390,18390,0
20241118,163700,71338580,18390,18390,18390,18390,0
20241118,163600,71338580,18390,18390,18390,18390,0
20241118,163500,71338580,18390,18390,18390,18390,0
20241118,163400,71338580,18390,18390,18390,18390,0
20241118,163300,71338580,18390,18390,18390,18390,0
20241118,163200,71338580,18390,18390,18390,18390,0
20241118,163100,71338580,18390,18390,18390,18390,0
20241118,163000,71338580,18390,18390,18390,18390,0
20241118,162900,71338580,18390,18390,18390,18390,0
20241118,162800,71338580,18390,18390,18390,18390,0
20241118,162700,71338580,18390,18390,18390,18390,0
20241118,162600,71338580,18390,18390,18390,18390,0
20241118,162500,71338580,18390,18390,18390,18390,0
20241118,162400,71338580,18390,18390,18390,18390,0
20241118,162300,71338580,18390,18390,18390,18390,0
20241118,162200,71338580,18390,18390,18390,18390,0
20241118,162100,71338580,18390,18390,18390,18390,84
20241118,162000,71338580,18390,18390,18390,18390,0
20241118,161900,71338580,18390,18390,18390,18390,0
20241118,161800,71338580,18390,18390,18390,18390,0
20241118,161700,71338580,18390,18390,18390,18390,0
20241118,161600,71338580,18390,18390,18390,18390,0
20241118,161500,71338580,18390,18390,18390,18390,0
20241118,161400,71338580,18390,18390,18390,18390,0
20241118,161300,71338580,18390,18390,18390,18390,0
20241118,161200,71338580,18390,18390,18390,18390,0
20241118,161100,71338580,18390,18390,18390,18390,0
20241118,161000,71338580,18390,18390,18390,18390,0
20241118,160900,71338580,18390,18390,18390,18390,0
20241118,160800,71338580,18390,18390,18390,18390,0
20241118,160700,71338580,18390,18390,18390,18390,0
20241118,160600,71338580,18390,18390,18390,18390,0
20241118,160500,71338580,18390,18390,18390,18390,0
20241118,160400,71338580,18390,18390,18390,18390,0
20241118,160300,71338580,18390,18390,18390,18390,0
20241118,160200,71338580,18390,18390,18390,18390,0
20241118,160100,71338580,18390,18390,18390,18390,0
20241118,160000,71338580,18390,18390,18390,18390,0
20241118,155900,71338580,18390,18390,18390,18390,0
20241118,155800,71338580,18390,18390,18390,18390,0
20241118,155700,71338580,18390,18390,18390,18390,0
20241118,155600,71338580,18390,18390,18390,18390,0
20241118,155500,71338580,18390,18390,18390,18390,0
20241118,155400,71338580,18390,18390,18390,18390,0
20241118,155300,71338580,18390,18390,18390,18390,0
20241118,155200,71338580,18390,18390,18390,18390,0
20241118,155100,71338580,18390,18390,18390,18390,84
20241118,155000,71338580,18390,18390,18390,18390,0
20241118,154900,71338580,18390,18390,18390,18390,0
20241118,154800,71338580,18390,18390,18390,18390,0
20241118,154700,71338580,18390,18390,18390,18390,0
20241118,154600,71338580,18390,18390,18390,18390,0
20241118,154500,71338580,18390,18390,18390,18390,0
20241118,154400,71338580,18390,18390,18390,18390,0
20241118,154300,71338580,18390,18390,18390,18390,0
20241118,154200,71338580,18390,18390,18390,18390,0
20241118,154100,71338580,18390,18390,18390,18390,0
20241118,154000,71338580,18390,18390,18390,18390,0
20241118,153900,71338580,18390,18390,18390,18390,0
20241118,153800,71338580,18390,18390,18390,18390,0
20241118,153700,71338580,18390,18390,18390,18390,0
20241118,153600,71338580,18390,18390,18390,18390,0
20241118,153500,71338580,18390,18390,18390,18390,0
20241118,153400,71338580,18390,18390,18390,18390,0
20241118,153300,71338580,18390,18390,18390,18390,0
20241118,153200,71338580,18390,18390,18390,18390,0
20241118,153100,71338580,18390,18390,18390,18390,0
20241118,153000,71338580,18390,18390,18390,18390,84
20241118,152900,69793820,18400,18400,18400,18400,0
20241118,152800,69793820,18400,18400,18400,18400,0
20241118,152700,69793820,18400,18400,18400,18400,0
20241118,152600,69793820,18400,18400,18400,18400,0
20241118,152500,69793820,18400,18400,18400,18400,0
20241118,152400,69793820,18400,18400,18400,18400,0
20241118,152300,69793820,18400,18400,18400,18400,0
20241118,152200,69793820,18400,18400,18400,18400,0
20241118,152100,69793820,18400,18400,18400,18400,0
20241118,152000,69793820,18400,18400,18400,18400,0
20241118,151900,69793820,18400,18400,18400,18400,0
20241118,151800,69793820,18400,18410,18410,18400,96
20241118,151700,68027240,18420,18430,18430,18420,56
20241118,151600,66995490,18430,18430,18430,18430,4
20241118,151500,66921770,18450,18450,18450,18450,0
20241118,151400,66921770,18450,18450,18450,18450,0
20241118,151300,66921770,18450,18450,18450,18450,0
20241118,151200,66921770,18450,18450,18450,18450,0
20241118,151100,66921770,18450,18450,18450,18450,0
20241118,151000,66921770,18450,18440,18450,18430,33
20241118,150900,66313290,18440,18450,18450,18440,18
20241118,150800,65981200,18450,18450,18450,18450,0
20241118,150700,65981200,18450,18450,18450,18450,0
20241118,150600,65981200,18450,18450,18450,18450,1
20241118,150500,65962750,18450,18450,18450,18450,0
20241118,150400,65962750,18450,18450,18450,18450,1
20241118,150300,65944300,18450,18450,18450,18450,2
20241118,150200,65907400,18450,18450,18450,18450,0
20241118,150100,65907400,18450,18450,18450,18450,1
20241118,150000,65888950,18450,18450,18450,18450,0
20241118,145900,65888950,18450,18450,18450,18450,0
20241118,145800,65888950,18450,18450,18450,18450,0
20241118,145700,65888950,18450,18450,18450,18450,15
20241118,145600,65612200,18450,18450,18450,18450,1
20241118,145500,65593750,18460,18460,18460,18460,0
20241118,145400,65593750,18460,18460,18460,18460,0
20241118,145300,65593750,18460,18460,18460,18460,2
20241118,145200,65556830,18450,18450,18450,18450,28
20241118,145100,65040230,18460,18460,18460,18460,0
20241118,145000,65040230,18460,18460,18460,18460,0
20241118,144900,65040230,18460,18460,18460,18460,1
20241118,144800,65021770,18460,18460,18460,18460,0
20241118,144700,65021770,18460,18460,18460,18460,3
20241118,144600,64966390,18460,18460,18460,18460,0
20241118,144500,64966390,18460,18460,18460,18460,0
20241118,144400,64966390,18460,18460,18460,18460,0
20241118,144300,64966390,18460,18460,18460,18460,1
20241118,144200,64947930,18460,18460,18460,18460,1
20241118,144100,64929470,18470,18470,18470,18470,0
20241118,144000,64929470,18470,18470,18470,18470,0
20241118,143900,64929470,18470,18470,18470,18470,0
20241118,143800,64929470,18470,18470,18470,18470,0
20241118,143700,64929470,18470,18470,18470,18470,1
20241118,143600,64911000,18470,18470,18470,18470,3
20241118,143500,64855590,18470,18470,18470,18470,0
20241118,143400,64855590,18470,18470,18470,18470,5
20241118,143300,64763240,18470,18470,18470,18470,0
20241118,143200,64763240,18470,18480,18480,18470,24
20241118,143100,64319730,18480,18480,18480,18480,1
20241118,143000,64301250,18480,18480,18480,18480,0
20241118,142900,64301250,18480,18480,18480,18480,2
20241118,142800,64264290,18480,18480,18480,18480,0
20241118,142700,64264290,18480,18480,18480,18480,0
20241118,142600,64264290,18480,18480,18480,18480,0
20241118,142500,64264290,18480,18470,18480,18470,15
20241118,142400,63987220,18470,18470,18470,18470,4
20241118,142300,63913340,18450,18450,18450,18450,2
20241118,142200,63876440,18460,18460,18460,18460,0
20241118,142100,63876440,18460,18460,18460,18460,0
20241118,142000,63876440,18460,18460,18460,18460,1
20241118,141900,63857980,18450,18450,18450,18450,1
20241118,141800,63839530,18450,18450,18450,18450,0
20241118,141700,63839530,18450,18450,18450,18450,100
20241118,141600,61994530,18450,18450,18450,18450,1
20241118,141500,61976080,18460,18460,18460,18460,0
20241118,141400,61976080,18460,18450,18460,18450,3
20241118,141300,61920720,18450,18450,18450,18450,0
20241118,141200,61920720,18450,18450,18450,18450,0
20241118,141100,61920720,18450,18450,18450,18450,46
20241118,141000,61072020,18460,18460,18460,18460,4
20241118,140900,60998180,18460,18460,18460,18460,51
20241118,140800,60056720,18460,18460,18460,18460,2
20241118,140700,60019800,18460,18460,18460,18460,0
20241118,140600,60019800,18460,18460,18460,18460,0
20241118,140500,60019800,18460,18460,18460,18460,0
20241118,140400,60019800,18460,18460,18460,18460,0
20241118,140300,60019800,18460,18470,18470,18460,23
20241118,140200,59595000,18460,18460,18460,18460,2
20241118,140100,59558080,18460,18460,18460,18460,0
20241118,140000,59558080,18460,18460,18460,18460,0
20241118,135900,59558080,18460,18460,18460,18460,1
20241118,135800,59539620,18460,18460,18460,18460,9
20241118,135700,59373480,18470,18460,18470,18460,9
20241118,135600,59207260,18460,18460,18460,18460,0
20241118,135500,59207260,18460,18460,18460,18460,2
20241118,135400,59170340,18460,18460,18460,18460,1
20241118,135300,59151880,18460,18460,18460,18460,0
20241118,135200,59151880,18460,18460,18460,18460,0
20241118,135100,59151880,18460,18460,18460,18460,1
20241118,135000,59133420,18460,18460,18460,18460,0
20241118,134900,59133420,18460,18460,18460,18460,3
20241118,134800,59078040,18470,18470,18470,18470,0
20241118,134700,59078040,18470,18470,18470,18470,0
20241118,134600,59078040,18470,18460,18470,18460,21
20241118,134500,58690180,18460,18460,18460,18460,0
20241118,134400,58690180,18460,18460,18460,18460,1
20241118,134300,58671720,18460,18460,18460,18460,0
20241118,134200,58671720,18460,18460,18460,18460,1
20241118,134100,58653260,18470,18470,18470,18470,7
20241118,134000,58523970,18470,18460,18470,18460,3
20241118,133900,58468580,18460,18460,18460,18460,1
20241118,133800,58450120,18470,18470,18470,18470,0
20241118,133700,58450120,18470,18470,18470,18470,0
20241118,133600,58450120,18470,18470,18470,18470,1
20241118,133500,58431650,18460,18460,18460,18460,2
20241118,133400,58394730,18460,18460,18460,18460,1
20241118,133300,58376270,18470,18470,18470,18470,0
20241118,133200,58376270,18470,18470,18470,18470,0
20241118,133100,58376270,18470,18470,18470,18470,0
20241118,133000,58376270,18470,18470,18470,18470,0
20241118,132900,58376270,18470,18470,18470,18470,1
20241118,132800,58357800,18460,18460,18460,18460,1
20241118,132700,58339340,18470,18470,18470,18470,0
20241118,132600,58339340,18470,18470,18470,18470,1
20241118,132500,58320870,18460,18460,18460,18460,12
20241118,132400,58099350,18470,18470,18470,18470,0
20241118,132300,58099350,18470,18470,18470,18470,1
20241118,132200,58080880,18470,18470,18470,18470,1
20241118,132100,58062410,18460,18460,18460,18460,1
20241118,132000,58043950,18470,18470,18470,18470,0
20241118,131900,58043950,18470,18470,18470,18470,0
20241118,131800,58043950,18470,18470,18470,18470,1
20241118,131700,58025480,18470,18470,18470,18470,0
20241118,131600,58025480,18470,18470,18470,18470,1
20241118,131500,58007010,18460,18460,18460,18460,2
20241118,131400,57970090,18480,18480,18480,18480,0
20241118,131300,57970090,18480,18480,18480,18480,0
20241118,131200,57970090,18480,18480,18480,18480,0
20241118,131100,57970090,18480,18460,18480,18460,21
20241118,131000,57582410,18460,18460,18460,18460,0
20241118,130900,57582410,18460,18460,18460,18460,0
20241118,130800,57582410,18460,18460,18460,18460,2
20241118,130700,57545490,18470,18470,18470,18470,0
20241118,130600,57545490,18470,18470,18470,18470,3
20241118,130500,57490080,18470,18470,18470,18470,105
20241118,130400,55550730,18470,18470,18470,18470,0
20241118,130300,55550730,18470,18470,18470,18470,11
20241118,130200,55347560,18470,18470,18470,18470,10
20241118,130100,55162860,18460,18460,18470,18460,43
20241118,130000,54368680,18460,18460,18460,18460,1
20241118,125900,54350220,18460,18460,18460,18460,0
20241118,125800,54350220,18460,18460,18460,18460,0
20241118,125700,54350220,18460,18460,18460,18460,0
20241118,125600,54350220,18460,18460,18460,18460,1
20241118,125500,54331760,18460,18460,18460,18460,1
20241118,125400,54313300,18460,18460,18460,18460,2
20241118,125300,54276380,18460,18460,18460,18460,0
20241118,125200,54276380,18460,18460,18460,18460,0
20241118,125100,54276380,18460,18460,18460,18460,1
20241118,125000,54257920,18460,18460,18460,18460,1
20241118,124900,54239460,18450,18450,18450,18450,0
20241118,124800,54239460,18450,18450,18450,18450,0
20241118,124700,54239460,18450,18450,18450,18450,1
20241118,124600,54221010,18450,18450,18450,18450,1
20241118,124500,54202560,18460,18460,18460,18460,4
20241118,124400,54128720,18450,18450,18450,18450,1
20241118,124300,54110270,18450,18450,18450,18450,0
20241118,124200,54110270,18450,18450,18450,18450,1
20241118,124100,54091820,18460,18460,18460,18460,61
20241118,124000,52965760,18450,18450,18450,18450,1
20241118,123900,52947310,18450,18450,18450,18450,0
20241118,123800,52947310,18450,18450,18450,18450,1
20241118,123700,52928860,18450,18450,18450,18450,1
20241118,123600,52910410,18450,18450,18450,18450,0
20241118,123500,52910410,18450,18450,18450,18450,0
20241118,123400,52910410,18450,18450,18450,18450,0
20241118,123300,52910410,18450,18450,18450,18450,2
20241118,123200,52873510,18450,18450,18450,18450,2
20241118,123100,52836610,18460,18460,18460,18460,0
20241118,123000,52836610,18460,18460,18460,18460,0
20241118,122900,52836610,18460,18460,18460,18460,0
20241118,122800,52836610,18460,18460,18460,18460,0
20241118,122700,52836610,18460,18460,18460,18460,4
20241118,122600,52762770,18460,18460,18460,18460,20
20241118,122500,52393570,18460,18460,18460,18460,79
20241118,122400,50935230,18450,18450,18450,18450,0
20241118,122300,50935230,18450,18450,18450,18450,0
20241118,122200,50935230,18450,18450,18450,18450,1
20241118,122100,50916780,18450,18450,18450,18450,1
20241118,122000,50898330,18450,18450,18450,18450,5
20241118,121900,50806080,18450,18450,18450,18450,0
20241118,121800,50806080,18450,18450,18450,18450,1
20241118,121700,50787630,18460,18460,18460,18460,0
20241118,121600,50787630,18460,18460,18460,18460,0
20241118,121500,50787630,18460,18460,18460,18460,0
20241118,121400,50787630,18460,18460,18460,18460,0
20241118,121300,50787630,18460,18460,18460,18460,3
20241118,121200,50732250,18460,18460,18460,18460,0
20241118,121100,50732250,18460,18460,18460,18460,0
20241118,121000,50732250,18460,18460,18460,18460,1
20241118,120900,50713790,18460,18460,18460,18460,0
20241118,120800,50713790,18460,18460,18460,18460,1
20241118,120700,50695330,18460,18460,18460,18460,2
20241118,120600,50658410,18470,18470,18470,18470,1
20241118,120500,50639940,18470,18470,18470,18470,0
20241118,120400,50639940,18470,18460,18470,18460,4
20241118,120300,50566070,18460,18460,18460,18460,1
20241118,120200,50547610,18460,18460,18460,18460,19
20241118,120100,50196870,18460,18460,18460,18460,0
20241118,120000,50196870,18460,18460,18460,18460,5
20241118,115900,50104570,18460,18460,18460,18460,3
20241118,115800,50049190,18460,18450,18460,18450,65
20241118,115700,48849410,18460,18460,18460,18460,5
20241118,115600,48757110,18450,18450,18450,18450,0
20241118,115500,48757110,18450,18450,18450,18450,1
20241118,115400,48738660,18450,18450,18450,18450,1
20241118,115300,48720210,18450,18450,18450,18450,2
20241118,115200,48683310,18450,18450,18450,18450,35
20241118,115100,48037560,18450,18450,18450,18450,0
20241118,115000,48037560,18450,18450,18450,18450,0
20241118,114900,48037560,18450,18450,18450,18450,1
20241118,114800,48019110,18450,18450,18450,18450,0
20241118,114700,48019110,18450,18450,18450,18450,1
20241118,114600,48000660,18450,18450,18450,18450,1
20241118,114500,47982210,18450,18450,18450,18450,0
20241118,114400,47982210,18450,18450,18450,18450,1
20241118,114300,47963760,18450,18450,18450,18450,0
20241118,114200,47963760,18450,18450,18450,18450,1
20241118,114100,47945310,18450,18450,18450,18450,0
20241118,114000,47945310,18450,18450,18450,18450,0
20241118,113900,47945310,18450,18450,18450,18450,2
20241118,113800,47908410,18460,18460,18460,18460,1
20241118,113700,47889950,18450,18450,18450,18450,1
20241118,113600,47871500,18450,18450,18450,18450,3
20241118,113500,47816150,18450,18450,18450,18450,0
20241118,113400,47816150,18450,18450,18450,18450,1
20241118,113300,47797700,18450,18450,18450,18450,0
20241118,113200,47797700,18450,18450,18450,18450,1
20241118,113100,47779250,18450,18450,18450,18450,0
20241118,113000,47779250,18450,18450,18450,18450,2
20241118,112900,47742350,18450,18450,18450,18450,0
20241118,112800,47742350,18450,18450,18450,18450,0
20241118,112700,47742350,18450,18450,18450,18450,0
20241118,112600,47742350,18450,18450,18450,18450,0
20241118,112500,47742350,18450,18450,18450,18450,5
20241118,112400,47650100,18450,18450,18450,18450,0
20241118,112300,47650100,18450,18450,18450,18450,0
20241118,112200,47650100,18450,18450,18450,18450,0
20241118,112100,47650100,18450,18450,18450,18450,0
20241118,112000,47650100,18450,18450,18450,18450,1
20241118,111900,47631650,18450,18440,18450,18440,3
20241118,111800,47576310,18440,18440,18440,18440,0
20241118,111700,47576310,18440,18440,18440,18440,0
20241118,111600,47576310,18440,18440,18440,18440,0
20241118,111500,47576310,18440,18440,18440,18440,1
20241118,111400,47557870,18460,18460,18460,18460,0
20241118,111300,47557870,18460,18460,18460,18460,47
20241118,111200,46690250,18460,18460,18460,18460,2
20241118,111100,46653330,18460,18460,18460,18460,0
20241118,111000,46653330,18460,18460,18460,18460,1
20241118,110900,46634870,18470,18470,18470,18470,50
20241118,110800,45711370,18460,18460,18460,18460,1
20241118,110700,45692910,18460,18460,18460,18460,0
20241118,110600,45692910,18460,18460,18460,18460,0
20241118,110500,45692910,18460,18460,18460,18460,2
20241118,110400,45655990,18460,18460,18460,18460,0
20241118,110300,45655990,18460,18460,18460,18460,0
20241118,110200,45655990,18460,18460,18460,18460,2
20241118,110100,45619070,18440,18440,18440,18440,0
20241118,110000,45619070,18440,18440,18440,18440,2
20241118,105900,45582190,18430,18430,18430,18430,0
20241118,105800,45582190,18430,18430,18430,18430,2
20241118,105700,45545330,18430,18430,18430,18430,1
20241118,105600,45526900,18430,18430,18430,18430,1
20241118,105500,45508470,18440,18440,18440,18440,0
20241118,105400,45508470,18440,18430,18440,18430,2
20241118,105300,45471600,18430,18430,18430,18430,0
20241118,105200,45471600,18430,18430,18430,18430,1
20241118,105100,45453170,18440,18440,18440,18440,1
20241118,105000,45434730,18470,18470,18470,18470,0
20241118,104900,45434730,18470,18470,18470,18470,0
20241118,104800,45434730,18470,18470,18470,18470,0
20241118,104700,45434730,18470,18470,18470,18470,42
20241118,104600,44658990,18470,18470,18470,18470,0
20241118,104500,44658990,18470,18470,18470,18470,1
20241118,104400,44640520,18490,18490,18490,18490,0
20241118,104300,44640520,18490,18490,18490,18490,0
20241118,104200,44640520,18490,18490,18490,18490,1
20241118,104100,44622030,18470,18470,18470,18470,0
20241118,104000,44622030,18470,18470,18470,18470,0
20241118,103900,44622030,18470,18470,18470,18470,2
20241118,103800,44585090,18470,18470,18470,18470,2
20241118,103700,44548150,18500,18490,18500,18490,11
20241118,103600,44344740,18490,18490,18490,18490,0
20241118,103500,44344740,18490,18490,18490,18490,0
20241118,103400,44344740,18490,18490,18490,18490,1
20241118,103300,44326250,18490,18490,18490,18490,0
20241118,103200,44326250,18490,18490,18490,18490,1
20241118,103100,44307760,18480,18480,18480,18480,1
20241118,103000,44289280,18480,18480,18480,18480,0
20241118,102900,44289280,18480,18480,18480,18480,2
20241118,102800,44252320,18470,18470,18470,18470,1
20241118,102700,44233850,18470,18470,18470,18470,0
20241118,102600,44233850,18470,18470,18470,18470,0
20241118,102500,44233850,18470,18470,18470,18470,0
20241118,102400,44233850,18470,18470,18470,18470,2
20241118,102300,44196910,18470,18470,18470,18470,4
20241118,102200,44123030,18430,18430,18430,18430,0
20241118,102100,44123030,18430,18430,18430,18430,0
20241118,102000,44123030,18430,18430,18430,18430,1
20241118,101900,44104600,18430,18430,18430,18430,0
20241118,101800,44104600,18430,18430,18430,18430,2
20241118,101700,44067740,18520,18520,18520,18520,0
20241118,101600,44067740,18520,18520,18520,18520,0
20241118,101500,44067740,18520,18520,18520,18520,0
20241118,101400,44067740,18520,18520,18520,18520,0
20241118,101300,44067740,18520,18520,18520,18520,0
20241118,101200,44067740,18520,18520,18520,18520,150
20241118,101100,41289740,18520,18410,18530,18410,869
20241118,101000,25196870,18410,18410,18410,18410,0
20241118,100900,25196870,18410,18450,18510,18410,1012
20241118,100800,6480540,18400,18400,18400,18400,0
20241118,100700,6480540,18400,18400,18400,18400,0
20241118,100600,6480540,18400,18400,18400,18400,0
20241118,100500,6480540,18400,18400,18400,18400,0
20241118,100400,6480540,18400,18400,18400,18400,1
20241118,100300,6462140,18480,18480,18480,18480,0
20241118,100200,6462140,18480,18480,18480,18480,0
20241118,100100,6462140,18480,18480,18480,18480,0
20241118,100000,6462140,18480,18480,18480,18480,1
20241118,095900,6443660,18400,18400,18400,18400,0
20241118,095800,6443660,18400,18400,18400,18400,4
20241118,095700,6370060,18490,18490,18490,18490,0
20241118,095600,6370060,18490,18490,18490,18490,0
20241118,095500,6370060,18490,18480,18490,18480,7
20241118,095400,6240650,18490,18490,18490,18490,0
20241118,095300,6240650,18490,18490,18490,18490,0
20241118,095200,6240650,18490,18490,18490,18490,0
20241118,095100,6240650,18490,18450,18490,18450,20
20241118,095000,5870980,18400,18400,18400,18400,1
20241118,094900,5852580,18400,18400,18400,18400,0
20241118,094800,5852580,18400,18400,18400,18400,6
20241118,094700,5742180,18400,18400,18400,18400,1
20241118,094600,5723780,18470,18470,18470,18470,0
20241118,094500,5723780,18470,18470,18470,18470,1
20241118,094400,5705310,18400,18400,18400,18400,2
20241118,094300,5668510,18400,18400,18400,18400,2
20241118,094200,5631710,18400,18400,18400,18400,0
20241118,094100,5631710,18400,18490,18490,18400,5
20241118,094000,5539620,18490,18490,18490,18490,0
20241118,093900,5539620,18490,18490,18490,18490,1
20241118,093800,5521130,18490,18490,18490,18490,0
20241118,093700,5521130,18490,18390,18490,18390,2
20241118,093600,5484250,18400,18400,18400,18400,0
20241118,093500,5484250,18400,18450,18500,18400,4
20241118,093400,5410500,18510,18510,18510,18510,0
20241118,093300,5410500,18510,18450,18510,18450,125
20241118,093200,3098250,18450,18450,18450,18450,25
20241118,093100,2637000,18400,18400,18400,18400,0
20241118,093000,2637000,18400,18400,18400,18400,5
20241118,092900,2545000,18410,18410,18410,18410,0
20241118,092800,2545000,18410,18410,18410,18410,0
20241118,092700,2545000,18410,18410,18410,18410,0
20241118,092600,2545000,18410,18410,18410,18410,0
20241118,092500,2545000,18410,18410,18410,18410,0
20241118,092400,2545000,18410,18410,18410,18410,0
20241118,092300,2545000,18410,18410,18410,18410,0
20241118,092200,2545000,18410,18410,18410,18410,0
20241118,092100,2545000,18410,18410,18410,18410,0
20241118,092000,2545000,18410,18410,18410,18410,0
20241118,091900,2545000,18410,18410,18410,18410,1
20241118,091800,2526590,18410,18410,18410,18410,4
20241118,091700,2452950,18410,18410,18410,18410,0
20241118,091600,2452950,18410,18410,18410,18410,0
20241118,091500,2452950,18410,18410,18410,18410,0
20241118,091400,2452950,18410,18410,18410,18410,0
20241118,091300,2452950,18410,18410,18410,18410,0
20241118,091200,2452950,18410,18410,18410,18410,0
20241118,091100,2452950,18410,18420,18420,18410,103
20241118,091000,555700,18420,18420,18420,18420,0
20241118,090900,555700,18420,18420,18420,18420,0
20241118,090800,555700,18420,18420,18420,18420,1
20241118,090700,537280,18420,18420,18420,18420,0
20241118,090600,537280,18420,18420,18420,18420,1
20241118,090500,518860,18510,18510,18510,18510,0
20241118,090400,518860,18510,18510,18510,18510,0
20241118,090300,518860,18510,18510,18510,18510,0
20241118,090200,518860,18510,18510,18510,18510,0
20241118,090100,518860,18510,18510,18510,18510,0
20241118,090000,518860,18510,18540,18540,18450,28
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 205100 71338580 18390 18390 18390 18390 84
3 20241118 205000 71338580 18390 18390 18390 18390 0
4 20241118 204900 71338580 18390 18390 18390 18390 0
5 20241118 204800 71338580 18390 18390 18390 18390 0
6 20241118 204700 71338580 18390 18390 18390 18390 0
7 20241118 204600 71338580 18390 18390 18390 18390 0
8 20241118 204500 71338580 18390 18390 18390 18390 0
9 20241118 204400 71338580 18390 18390 18390 18390 0
10 20241118 204300 71338580 18390 18390 18390 18390 0
11 20241118 204200 71338580 18390 18390 18390 18390 0
12 20241118 204100 71338580 18390 18390 18390 18390 0
13 20241118 204000 71338580 18390 18390 18390 18390 0
14 20241118 203900 71338580 18390 18390 18390 18390 0
15 20241118 203800 71338580 18390 18390 18390 18390 0
16 20241118 203700 71338580 18390 18390 18390 18390 0
17 20241118 203600 71338580 18390 18390 18390 18390 0
18 20241118 203500 71338580 18390 18390 18390 18390 0
19 20241118 203400 71338580 18390 18390 18390 18390 0
20 20241118 203300 71338580 18390 18390 18390 18390 0
21 20241118 203200 71338580 18390 18390 18390 18390 0
22 20241118 203100 71338580 18390 18390 18390 18390 0
23 20241118 203000 71338580 18390 18390 18390 18390 0
24 20241118 202900 71338580 18390 18390 18390 18390 0
25 20241118 202800 71338580 18390 18390 18390 18390 0
26 20241118 202700 71338580 18390 18390 18390 18390 0
27 20241118 202600 71338580 18390 18390 18390 18390 0
28 20241118 202500 71338580 18390 18390 18390 18390 0
29 20241118 202400 71338580 18390 18390 18390 18390 0
30 20241118 202300 71338580 18390 18390 18390 18390 0
31 20241118 202200 71338580 18390 18390 18390 18390 0
32 20241118 202100 71338580 18390 18390 18390 18390 84
33 20241118 202000 71338580 18390 18390 18390 18390 0
34 20241118 201900 71338580 18390 18390 18390 18390 0
35 20241118 201800 71338580 18390 18390 18390 18390 0
36 20241118 201700 71338580 18390 18390 18390 18390 0
37 20241118 201600 71338580 18390 18390 18390 18390 0
38 20241118 201500 71338580 18390 18390 18390 18390 0
39 20241118 201400 71338580 18390 18390 18390 18390 0
40 20241118 201300 71338580 18390 18390 18390 18390 0
41 20241118 201200 71338580 18390 18390 18390 18390 0
42 20241118 201100 71338580 18390 18390 18390 18390 0
43 20241118 201000 71338580 18390 18390 18390 18390 0
44 20241118 200900 71338580 18390 18390 18390 18390 0
45 20241118 200800 71338580 18390 18390 18390 18390 0
46 20241118 200700 71338580 18390 18390 18390 18390 0
47 20241118 200600 71338580 18390 18390 18390 18390 0
48 20241118 200500 71338580 18390 18390 18390 18390 0
49 20241118 200400 71338580 18390 18390 18390 18390 0
50 20241118 200300 71338580 18390 18390 18390 18390 0
51 20241118 200200 71338580 18390 18390 18390 18390 0
52 20241118 200100 71338580 18390 18390 18390 18390 0
53 20241118 200000 71338580 18390 18390 18390 18390 0
54 20241118 195900 71338580 18390 18390 18390 18390 0
55 20241118 195800 71338580 18390 18390 18390 18390 0
56 20241118 195700 71338580 18390 18390 18390 18390 0
57 20241118 195600 71338580 18390 18390 18390 18390 0
58 20241118 195500 71338580 18390 18390 18390 18390 0
59 20241118 195400 71338580 18390 18390 18390 18390 0
60 20241118 195300 71338580 18390 18390 18390 18390 0
61 20241118 195200 71338580 18390 18390 18390 18390 0
62 20241118 195100 71338580 18390 18390 18390 18390 84
63 20241118 195000 71338580 18390 18390 18390 18390 0
64 20241118 194900 71338580 18390 18390 18390 18390 0
65 20241118 194800 71338580 18390 18390 18390 18390 0
66 20241118 194700 71338580 18390 18390 18390 18390 0
67 20241118 194600 71338580 18390 18390 18390 18390 0
68 20241118 194500 71338580 18390 18390 18390 18390 0
69 20241118 194400 71338580 18390 18390 18390 18390 0
70 20241118 194300 71338580 18390 18390 18390 18390 0
71 20241118 194200 71338580 18390 18390 18390 18390 0
72 20241118 194100 71338580 18390 18390 18390 18390 0
73 20241118 194000 71338580 18390 18390 18390 18390 0
74 20241118 193900 71338580 18390 18390 18390 18390 0
75 20241118 193800 71338580 18390 18390 18390 18390 0
76 20241118 193700 71338580 18390 18390 18390 18390 0
77 20241118 193600 71338580 18390 18390 18390 18390 0
78 20241118 193500 71338580 18390 18390 18390 18390 0
79 20241118 193400 71338580 18390 18390 18390 18390 0
80 20241118 193300 71338580 18390 18390 18390 18390 0
81 20241118 193200 71338580 18390 18390 18390 18390 0
82 20241118 193100 71338580 18390 18390 18390 18390 0
83 20241118 193000 71338580 18390 18390 18390 18390 0
84 20241118 192900 71338580 18390 18390 18390 18390 0
85 20241118 192800 71338580 18390 18390 18390 18390 0
86 20241118 192700 71338580 18390 18390 18390 18390 0
87 20241118 192600 71338580 18390 18390 18390 18390 0
88 20241118 192500 71338580 18390 18390 18390 18390 0
89 20241118 192400 71338580 18390 18390 18390 18390 0
90 20241118 192300 71338580 18390 18390 18390 18390 0
91 20241118 192200 71338580 18390 18390 18390 18390 0
92 20241118 192100 71338580 18390 18390 18390 18390 84
93 20241118 192000 71338580 18390 18390 18390 18390 0
94 20241118 191900 71338580 18390 18390 18390 18390 0
95 20241118 191800 71338580 18390 18390 18390 18390 0
96 20241118 191700 71338580 18390 18390 18390 18390 0
97 20241118 191600 71338580 18390 18390 18390 18390 0
98 20241118 191500 71338580 18390 18390 18390 18390 0
99 20241118 191400 71338580 18390 18390 18390 18390 0
100 20241118 191300 71338580 18390 18390 18390 18390 0
101 20241118 191200 71338580 18390 18390 18390 18390 0
102 20241118 191100 71338580 18390 18390 18390 18390 0
103 20241118 191000 71338580 18390 18390 18390 18390 0
104 20241118 190900 71338580 18390 18390 18390 18390 0
105 20241118 190800 71338580 18390 18390 18390 18390 0
106 20241118 190700 71338580 18390 18390 18390 18390 0
107 20241118 190600 71338580 18390 18390 18390 18390 0
108 20241118 190500 71338580 18390 18390 18390 18390 0
109 20241118 190400 71338580 18390 18390 18390 18390 0
110 20241118 190300 71338580 18390 18390 18390 18390 0
111 20241118 190200 71338580 18390 18390 18390 18390 0
112 20241118 190100 71338580 18390 18390 18390 18390 0
113 20241118 190000 71338580 18390 18390 18390 18390 0
114 20241118 185900 71338580 18390 18390 18390 18390 0
115 20241118 185800 71338580 18390 18390 18390 18390 0
116 20241118 185700 71338580 18390 18390 18390 18390 0
117 20241118 185600 71338580 18390 18390 18390 18390 0
118 20241118 185500 71338580 18390 18390 18390 18390 0
119 20241118 185400 71338580 18390 18390 18390 18390 0
120 20241118 185300 71338580 18390 18390 18390 18390 0
121 20241118 185200 71338580 18390 18390 18390 18390 0
122 20241118 185100 71338580 18390 18390 18390 18390 84
123 20241118 185000 71338580 18390 18390 18390 18390 0
124 20241118 184900 71338580 18390 18390 18390 18390 0
125 20241118 184800 71338580 18390 18390 18390 18390 0
126 20241118 184700 71338580 18390 18390 18390 18390 0
127 20241118 184600 71338580 18390 18390 18390 18390 0
128 20241118 184500 71338580 18390 18390 18390 18390 0
129 20241118 184400 71338580 18390 18390 18390 18390 0
130 20241118 184300 71338580 18390 18390 18390 18390 0
131 20241118 184200 71338580 18390 18390 18390 18390 0
132 20241118 184100 71338580 18390 18390 18390 18390 0
133 20241118 184000 71338580 18390 18390 18390 18390 0
134 20241118 183900 71338580 18390 18390 18390 18390 0
135 20241118 183800 71338580 18390 18390 18390 18390 0
136 20241118 183700 71338580 18390 18390 18390 18390 0
137 20241118 183600 71338580 18390 18390 18390 18390 0
138 20241118 183500 71338580 18390 18390 18390 18390 0
139 20241118 183400 71338580 18390 18390 18390 18390 0
140 20241118 183300 71338580 18390 18390 18390 18390 0
141 20241118 183200 71338580 18390 18390 18390 18390 0
142 20241118 183100 71338580 18390 18390 18390 18390 0
143 20241118 183000 71338580 18390 18390 18390 18390 0
144 20241118 182900 71338580 18390 18390 18390 18390 0
145 20241118 182800 71338580 18390 18390 18390 18390 0
146 20241118 182700 71338580 18390 18390 18390 18390 0
147 20241118 182600 71338580 18390 18390 18390 18390 0
148 20241118 182500 71338580 18390 18390 18390 18390 0
149 20241118 182400 71338580 18390 18390 18390 18390 0
150 20241118 182300 71338580 18390 18390 18390 18390 0
151 20241118 182200 71338580 18390 18390 18390 18390 0
152 20241118 182100 71338580 18390 18390 18390 18390 84
153 20241118 182000 71338580 18390 18390 18390 18390 0
154 20241118 181900 71338580 18390 18390 18390 18390 0
155 20241118 181800 71338580 18390 18390 18390 18390 0
156 20241118 181700 71338580 18390 18390 18390 18390 0
157 20241118 181600 71338580 18390 18390 18390 18390 0
158 20241118 181500 71338580 18390 18390 18390 18390 0
159 20241118 181400 71338580 18390 18390 18390 18390 0
160 20241118 181300 71338580 18390 18390 18390 18390 0
161 20241118 181200 71338580 18390 18390 18390 18390 0
162 20241118 181100 71338580 18390 18390 18390 18390 0
163 20241118 181000 71338580 18390 18390 18390 18390 0
164 20241118 180900 71338580 18390 18390 18390 18390 0
165 20241118 180800 71338580 18390 18390 18390 18390 0
166 20241118 180700 71338580 18390 18390 18390 18390 0
167 20241118 180600 71338580 18390 18390 18390 18390 0
168 20241118 180500 71338580 18390 18390 18390 18390 0
169 20241118 180400 71338580 18390 18390 18390 18390 0
170 20241118 180300 71338580 18390 18390 18390 18390 0
171 20241118 180200 71338580 18390 18390 18390 18390 0
172 20241118 180100 71338580 18390 18390 18390 18390 0
173 20241118 180000 71338580 18390 18390 18390 18390 0
174 20241118 175900 71338580 18390 18390 18390 18390 0
175 20241118 175800 71338580 18390 18390 18390 18390 0
176 20241118 175700 71338580 18390 18390 18390 18390 0
177 20241118 175600 71338580 18390 18390 18390 18390 0
178 20241118 175500 71338580 18390 18390 18390 18390 0
179 20241118 175400 71338580 18390 18390 18390 18390 0
180 20241118 175300 71338580 18390 18390 18390 18390 0
181 20241118 175200 71338580 18390 18390 18390 18390 0
182 20241118 175100 71338580 18390 18390 18390 18390 84
183 20241118 175000 71338580 18390 18390 18390 18390 0
184 20241118 174900 71338580 18390 18390 18390 18390 0
185 20241118 174800 71338580 18390 18390 18390 18390 0
186 20241118 174700 71338580 18390 18390 18390 18390 0
187 20241118 174600 71338580 18390 18390 18390 18390 0
188 20241118 174500 71338580 18390 18390 18390 18390 0
189 20241118 174400 71338580 18390 18390 18390 18390 0
190 20241118 174300 71338580 18390 18390 18390 18390 0
191 20241118 174200 71338580 18390 18390 18390 18390 0
192 20241118 174100 71338580 18390 18390 18390 18390 0
193 20241118 174000 71338580 18390 18390 18390 18390 0
194 20241118 173900 71338580 18390 18390 18390 18390 0
195 20241118 173800 71338580 18390 18390 18390 18390 0
196 20241118 173700 71338580 18390 18390 18390 18390 0
197 20241118 173600 71338580 18390 18390 18390 18390 0
198 20241118 173500 71338580 18390 18390 18390 18390 0
199 20241118 173400 71338580 18390 18390 18390 18390 0
200 20241118 173300 71338580 18390 18390 18390 18390 0
201 20241118 173200 71338580 18390 18390 18390 18390 0
202 20241118 173100 71338580 18390 18390 18390 18390 0
203 20241118 173000 71338580 18390 18390 18390 18390 0
204 20241118 172900 71338580 18390 18390 18390 18390 0
205 20241118 172800 71338580 18390 18390 18390 18390 0
206 20241118 172700 71338580 18390 18390 18390 18390 0
207 20241118 172600 71338580 18390 18390 18390 18390 0
208 20241118 172500 71338580 18390 18390 18390 18390 0
209 20241118 172400 71338580 18390 18390 18390 18390 0
210 20241118 172300 71338580 18390 18390 18390 18390 0
211 20241118 172200 71338580 18390 18390 18390 18390 0
212 20241118 172100 71338580 18390 18390 18390 18390 84
213 20241118 172000 71338580 18390 18390 18390 18390 0
214 20241118 171900 71338580 18390 18390 18390 18390 0
215 20241118 171800 71338580 18390 18390 18390 18390 0
216 20241118 171700 71338580 18390 18390 18390 18390 0
217 20241118 171600 71338580 18390 18390 18390 18390 0
218 20241118 171500 71338580 18390 18390 18390 18390 0
219 20241118 171400 71338580 18390 18390 18390 18390 0
220 20241118 171300 71338580 18390 18390 18390 18390 0
221 20241118 171200 71338580 18390 18390 18390 18390 0
222 20241118 171100 71338580 18390 18390 18390 18390 0
223 20241118 171000 71338580 18390 18390 18390 18390 0
224 20241118 170900 71338580 18390 18390 18390 18390 0
225 20241118 170800 71338580 18390 18390 18390 18390 0
226 20241118 170700 71338580 18390 18390 18390 18390 0
227 20241118 170600 71338580 18390 18390 18390 18390 0
228 20241118 170500 71338580 18390 18390 18390 18390 0
229 20241118 170400 71338580 18390 18390 18390 18390 0
230 20241118 170300 71338580 18390 18390 18390 18390 0
231 20241118 170200 71338580 18390 18390 18390 18390 0
232 20241118 170100 71338580 18390 18390 18390 18390 0
233 20241118 170000 71338580 18390 18390 18390 18390 0
234 20241118 165900 71338580 18390 18390 18390 18390 0
235 20241118 165800 71338580 18390 18390 18390 18390 0
236 20241118 165700 71338580 18390 18390 18390 18390 0
237 20241118 165600 71338580 18390 18390 18390 18390 0
238 20241118 165500 71338580 18390 18390 18390 18390 0
239 20241118 165400 71338580 18390 18390 18390 18390 0
240 20241118 165300 71338580 18390 18390 18390 18390 0
241 20241118 165200 71338580 18390 18390 18390 18390 0
242 20241118 165100 71338580 18390 18390 18390 18390 84
243 20241118 165000 71338580 18390 18390 18390 18390 0
244 20241118 164900 71338580 18390 18390 18390 18390 0
245 20241118 164800 71338580 18390 18390 18390 18390 0
246 20241118 164700 71338580 18390 18390 18390 18390 0
247 20241118 164600 71338580 18390 18390 18390 18390 0
248 20241118 164500 71338580 18390 18390 18390 18390 0
249 20241118 164400 71338580 18390 18390 18390 18390 0
250 20241118 164300 71338580 18390 18390 18390 18390 0
251 20241118 164200 71338580 18390 18390 18390 18390 0
252 20241118 164100 71338580 18390 18390 18390 18390 0
253 20241118 164000 71338580 18390 18390 18390 18390 0
254 20241118 163900 71338580 18390 18390 18390 18390 0
255 20241118 163800 71338580 18390 18390 18390 18390 0
256 20241118 163700 71338580 18390 18390 18390 18390 0
257 20241118 163600 71338580 18390 18390 18390 18390 0
258 20241118 163500 71338580 18390 18390 18390 18390 0
259 20241118 163400 71338580 18390 18390 18390 18390 0
260 20241118 163300 71338580 18390 18390 18390 18390 0
261 20241118 163200 71338580 18390 18390 18390 18390 0
262 20241118 163100 71338580 18390 18390 18390 18390 0
263 20241118 163000 71338580 18390 18390 18390 18390 0
264 20241118 162900 71338580 18390 18390 18390 18390 0
265 20241118 162800 71338580 18390 18390 18390 18390 0
266 20241118 162700 71338580 18390 18390 18390 18390 0
267 20241118 162600 71338580 18390 18390 18390 18390 0
268 20241118 162500 71338580 18390 18390 18390 18390 0
269 20241118 162400 71338580 18390 18390 18390 18390 0
270 20241118 162300 71338580 18390 18390 18390 18390 0
271 20241118 162200 71338580 18390 18390 18390 18390 0
272 20241118 162100 71338580 18390 18390 18390 18390 84
273 20241118 162000 71338580 18390 18390 18390 18390 0
274 20241118 161900 71338580 18390 18390 18390 18390 0
275 20241118 161800 71338580 18390 18390 18390 18390 0
276 20241118 161700 71338580 18390 18390 18390 18390 0
277 20241118 161600 71338580 18390 18390 18390 18390 0
278 20241118 161500 71338580 18390 18390 18390 18390 0
279 20241118 161400 71338580 18390 18390 18390 18390 0
280 20241118 161300 71338580 18390 18390 18390 18390 0
281 20241118 161200 71338580 18390 18390 18390 18390 0
282 20241118 161100 71338580 18390 18390 18390 18390 0
283 20241118 161000 71338580 18390 18390 18390 18390 0
284 20241118 160900 71338580 18390 18390 18390 18390 0
285 20241118 160800 71338580 18390 18390 18390 18390 0
286 20241118 160700 71338580 18390 18390 18390 18390 0
287 20241118 160600 71338580 18390 18390 18390 18390 0
288 20241118 160500 71338580 18390 18390 18390 18390 0
289 20241118 160400 71338580 18390 18390 18390 18390 0
290 20241118 160300 71338580 18390 18390 18390 18390 0
291 20241118 160200 71338580 18390 18390 18390 18390 0
292 20241118 160100 71338580 18390 18390 18390 18390 0
293 20241118 160000 71338580 18390 18390 18390 18390 0
294 20241118 155900 71338580 18390 18390 18390 18390 0
295 20241118 155800 71338580 18390 18390 18390 18390 0
296 20241118 155700 71338580 18390 18390 18390 18390 0
297 20241118 155600 71338580 18390 18390 18390 18390 0
298 20241118 155500 71338580 18390 18390 18390 18390 0
299 20241118 155400 71338580 18390 18390 18390 18390 0
300 20241118 155300 71338580 18390 18390 18390 18390 0
301 20241118 155200 71338580 18390 18390 18390 18390 0
302 20241118 155100 71338580 18390 18390 18390 18390 84
303 20241118 155000 71338580 18390 18390 18390 18390 0
304 20241118 154900 71338580 18390 18390 18390 18390 0
305 20241118 154800 71338580 18390 18390 18390 18390 0
306 20241118 154700 71338580 18390 18390 18390 18390 0
307 20241118 154600 71338580 18390 18390 18390 18390 0
308 20241118 154500 71338580 18390 18390 18390 18390 0
309 20241118 154400 71338580 18390 18390 18390 18390 0
310 20241118 154300 71338580 18390 18390 18390 18390 0
311 20241118 154200 71338580 18390 18390 18390 18390 0
312 20241118 154100 71338580 18390 18390 18390 18390 0
313 20241118 154000 71338580 18390 18390 18390 18390 0
314 20241118 153900 71338580 18390 18390 18390 18390 0
315 20241118 153800 71338580 18390 18390 18390 18390 0
316 20241118 153700 71338580 18390 18390 18390 18390 0
317 20241118 153600 71338580 18390 18390 18390 18390 0
318 20241118 153500 71338580 18390 18390 18390 18390 0
319 20241118 153400 71338580 18390 18390 18390 18390 0
320 20241118 153300 71338580 18390 18390 18390 18390 0
321 20241118 153200 71338580 18390 18390 18390 18390 0
322 20241118 153100 71338580 18390 18390 18390 18390 0
323 20241118 153000 71338580 18390 18390 18390 18390 84
324 20241118 152900 69793820 18400 18400 18400 18400 0
325 20241118 152800 69793820 18400 18400 18400 18400 0
326 20241118 152700 69793820 18400 18400 18400 18400 0
327 20241118 152600 69793820 18400 18400 18400 18400 0
328 20241118 152500 69793820 18400 18400 18400 18400 0
329 20241118 152400 69793820 18400 18400 18400 18400 0
330 20241118 152300 69793820 18400 18400 18400 18400 0
331 20241118 152200 69793820 18400 18400 18400 18400 0
332 20241118 152100 69793820 18400 18400 18400 18400 0
333 20241118 152000 69793820 18400 18400 18400 18400 0
334 20241118 151900 69793820 18400 18400 18400 18400 0
335 20241118 151800 69793820 18400 18410 18410 18400 96
336 20241118 151700 68027240 18420 18430 18430 18420 56
337 20241118 151600 66995490 18430 18430 18430 18430 4
338 20241118 151500 66921770 18450 18450 18450 18450 0
339 20241118 151400 66921770 18450 18450 18450 18450 0
340 20241118 151300 66921770 18450 18450 18450 18450 0
341 20241118 151200 66921770 18450 18450 18450 18450 0
342 20241118 151100 66921770 18450 18450 18450 18450 0
343 20241118 151000 66921770 18450 18440 18450 18430 33
344 20241118 150900 66313290 18440 18450 18450 18440 18
345 20241118 150800 65981200 18450 18450 18450 18450 0
346 20241118 150700 65981200 18450 18450 18450 18450 0
347 20241118 150600 65981200 18450 18450 18450 18450 1
348 20241118 150500 65962750 18450 18450 18450 18450 0
349 20241118 150400 65962750 18450 18450 18450 18450 1
350 20241118 150300 65944300 18450 18450 18450 18450 2
351 20241118 150200 65907400 18450 18450 18450 18450 0
352 20241118 150100 65907400 18450 18450 18450 18450 1
353 20241118 150000 65888950 18450 18450 18450 18450 0
354 20241118 145900 65888950 18450 18450 18450 18450 0
355 20241118 145800 65888950 18450 18450 18450 18450 0
356 20241118 145700 65888950 18450 18450 18450 18450 15
357 20241118 145600 65612200 18450 18450 18450 18450 1
358 20241118 145500 65593750 18460 18460 18460 18460 0
359 20241118 145400 65593750 18460 18460 18460 18460 0
360 20241118 145300 65593750 18460 18460 18460 18460 2
361 20241118 145200 65556830 18450 18450 18450 18450 28
362 20241118 145100 65040230 18460 18460 18460 18460 0
363 20241118 145000 65040230 18460 18460 18460 18460 0
364 20241118 144900 65040230 18460 18460 18460 18460 1
365 20241118 144800 65021770 18460 18460 18460 18460 0
366 20241118 144700 65021770 18460 18460 18460 18460 3
367 20241118 144600 64966390 18460 18460 18460 18460 0
368 20241118 144500 64966390 18460 18460 18460 18460 0
369 20241118 144400 64966390 18460 18460 18460 18460 0
370 20241118 144300 64966390 18460 18460 18460 18460 1
371 20241118 144200 64947930 18460 18460 18460 18460 1
372 20241118 144100 64929470 18470 18470 18470 18470 0
373 20241118 144000 64929470 18470 18470 18470 18470 0
374 20241118 143900 64929470 18470 18470 18470 18470 0
375 20241118 143800 64929470 18470 18470 18470 18470 0
376 20241118 143700 64929470 18470 18470 18470 18470 1
377 20241118 143600 64911000 18470 18470 18470 18470 3
378 20241118 143500 64855590 18470 18470 18470 18470 0
379 20241118 143400 64855590 18470 18470 18470 18470 5
380 20241118 143300 64763240 18470 18470 18470 18470 0
381 20241118 143200 64763240 18470 18480 18480 18470 24
382 20241118 143100 64319730 18480 18480 18480 18480 1
383 20241118 143000 64301250 18480 18480 18480 18480 0
384 20241118 142900 64301250 18480 18480 18480 18480 2
385 20241118 142800 64264290 18480 18480 18480 18480 0
386 20241118 142700 64264290 18480 18480 18480 18480 0
387 20241118 142600 64264290 18480 18480 18480 18480 0
388 20241118 142500 64264290 18480 18470 18480 18470 15
389 20241118 142400 63987220 18470 18470 18470 18470 4
390 20241118 142300 63913340 18450 18450 18450 18450 2
391 20241118 142200 63876440 18460 18460 18460 18460 0
392 20241118 142100 63876440 18460 18460 18460 18460 0
393 20241118 142000 63876440 18460 18460 18460 18460 1
394 20241118 141900 63857980 18450 18450 18450 18450 1
395 20241118 141800 63839530 18450 18450 18450 18450 0
396 20241118 141700 63839530 18450 18450 18450 18450 100
397 20241118 141600 61994530 18450 18450 18450 18450 1
398 20241118 141500 61976080 18460 18460 18460 18460 0
399 20241118 141400 61976080 18460 18450 18460 18450 3
400 20241118 141300 61920720 18450 18450 18450 18450 0
401 20241118 141200 61920720 18450 18450 18450 18450 0
402 20241118 141100 61920720 18450 18450 18450 18450 46
403 20241118 141000 61072020 18460 18460 18460 18460 4
404 20241118 140900 60998180 18460 18460 18460 18460 51
405 20241118 140800 60056720 18460 18460 18460 18460 2
406 20241118 140700 60019800 18460 18460 18460 18460 0
407 20241118 140600 60019800 18460 18460 18460 18460 0
408 20241118 140500 60019800 18460 18460 18460 18460 0
409 20241118 140400 60019800 18460 18460 18460 18460 0
410 20241118 140300 60019800 18460 18470 18470 18460 23
411 20241118 140200 59595000 18460 18460 18460 18460 2
412 20241118 140100 59558080 18460 18460 18460 18460 0
413 20241118 140000 59558080 18460 18460 18460 18460 0
414 20241118 135900 59558080 18460 18460 18460 18460 1
415 20241118 135800 59539620 18460 18460 18460 18460 9
416 20241118 135700 59373480 18470 18460 18470 18460 9
417 20241118 135600 59207260 18460 18460 18460 18460 0
418 20241118 135500 59207260 18460 18460 18460 18460 2
419 20241118 135400 59170340 18460 18460 18460 18460 1
420 20241118 135300 59151880 18460 18460 18460 18460 0
421 20241118 135200 59151880 18460 18460 18460 18460 0
422 20241118 135100 59151880 18460 18460 18460 18460 1
423 20241118 135000 59133420 18460 18460 18460 18460 0
424 20241118 134900 59133420 18460 18460 18460 18460 3
425 20241118 134800 59078040 18470 18470 18470 18470 0
426 20241118 134700 59078040 18470 18470 18470 18470 0
427 20241118 134600 59078040 18470 18460 18470 18460 21
428 20241118 134500 58690180 18460 18460 18460 18460 0
429 20241118 134400 58690180 18460 18460 18460 18460 1
430 20241118 134300 58671720 18460 18460 18460 18460 0
431 20241118 134200 58671720 18460 18460 18460 18460 1
432 20241118 134100 58653260 18470 18470 18470 18470 7
433 20241118 134000 58523970 18470 18460 18470 18460 3
434 20241118 133900 58468580 18460 18460 18460 18460 1
435 20241118 133800 58450120 18470 18470 18470 18470 0
436 20241118 133700 58450120 18470 18470 18470 18470 0
437 20241118 133600 58450120 18470 18470 18470 18470 1
438 20241118 133500 58431650 18460 18460 18460 18460 2
439 20241118 133400 58394730 18460 18460 18460 18460 1
440 20241118 133300 58376270 18470 18470 18470 18470 0
441 20241118 133200 58376270 18470 18470 18470 18470 0
442 20241118 133100 58376270 18470 18470 18470 18470 0
443 20241118 133000 58376270 18470 18470 18470 18470 0
444 20241118 132900 58376270 18470 18470 18470 18470 1
445 20241118 132800 58357800 18460 18460 18460 18460 1
446 20241118 132700 58339340 18470 18470 18470 18470 0
447 20241118 132600 58339340 18470 18470 18470 18470 1
448 20241118 132500 58320870 18460 18460 18460 18460 12
449 20241118 132400 58099350 18470 18470 18470 18470 0
450 20241118 132300 58099350 18470 18470 18470 18470 1
451 20241118 132200 58080880 18470 18470 18470 18470 1
452 20241118 132100 58062410 18460 18460 18460 18460 1
453 20241118 132000 58043950 18470 18470 18470 18470 0
454 20241118 131900 58043950 18470 18470 18470 18470 0
455 20241118 131800 58043950 18470 18470 18470 18470 1
456 20241118 131700 58025480 18470 18470 18470 18470 0
457 20241118 131600 58025480 18470 18470 18470 18470 1
458 20241118 131500 58007010 18460 18460 18460 18460 2
459 20241118 131400 57970090 18480 18480 18480 18480 0
460 20241118 131300 57970090 18480 18480 18480 18480 0
461 20241118 131200 57970090 18480 18480 18480 18480 0
462 20241118 131100 57970090 18480 18460 18480 18460 21
463 20241118 131000 57582410 18460 18460 18460 18460 0
464 20241118 130900 57582410 18460 18460 18460 18460 0
465 20241118 130800 57582410 18460 18460 18460 18460 2
466 20241118 130700 57545490 18470 18470 18470 18470 0
467 20241118 130600 57545490 18470 18470 18470 18470 3
468 20241118 130500 57490080 18470 18470 18470 18470 105
469 20241118 130400 55550730 18470 18470 18470 18470 0
470 20241118 130300 55550730 18470 18470 18470 18470 11
471 20241118 130200 55347560 18470 18470 18470 18470 10
472 20241118 130100 55162860 18460 18460 18470 18460 43
473 20241118 130000 54368680 18460 18460 18460 18460 1
474 20241118 125900 54350220 18460 18460 18460 18460 0
475 20241118 125800 54350220 18460 18460 18460 18460 0
476 20241118 125700 54350220 18460 18460 18460 18460 0
477 20241118 125600 54350220 18460 18460 18460 18460 1
478 20241118 125500 54331760 18460 18460 18460 18460 1
479 20241118 125400 54313300 18460 18460 18460 18460 2
480 20241118 125300 54276380 18460 18460 18460 18460 0
481 20241118 125200 54276380 18460 18460 18460 18460 0
482 20241118 125100 54276380 18460 18460 18460 18460 1
483 20241118 125000 54257920 18460 18460 18460 18460 1
484 20241118 124900 54239460 18450 18450 18450 18450 0
485 20241118 124800 54239460 18450 18450 18450 18450 0
486 20241118 124700 54239460 18450 18450 18450 18450 1
487 20241118 124600 54221010 18450 18450 18450 18450 1
488 20241118 124500 54202560 18460 18460 18460 18460 4
489 20241118 124400 54128720 18450 18450 18450 18450 1
490 20241118 124300 54110270 18450 18450 18450 18450 0
491 20241118 124200 54110270 18450 18450 18450 18450 1
492 20241118 124100 54091820 18460 18460 18460 18460 61
493 20241118 124000 52965760 18450 18450 18450 18450 1
494 20241118 123900 52947310 18450 18450 18450 18450 0
495 20241118 123800 52947310 18450 18450 18450 18450 1
496 20241118 123700 52928860 18450 18450 18450 18450 1
497 20241118 123600 52910410 18450 18450 18450 18450 0
498 20241118 123500 52910410 18450 18450 18450 18450 0
499 20241118 123400 52910410 18450 18450 18450 18450 0
500 20241118 123300 52910410 18450 18450 18450 18450 2
501 20241118 123200 52873510 18450 18450 18450 18450 2
502 20241118 123100 52836610 18460 18460 18460 18460 0
503 20241118 123000 52836610 18460 18460 18460 18460 0
504 20241118 122900 52836610 18460 18460 18460 18460 0
505 20241118 122800 52836610 18460 18460 18460 18460 0
506 20241118 122700 52836610 18460 18460 18460 18460 4
507 20241118 122600 52762770 18460 18460 18460 18460 20
508 20241118 122500 52393570 18460 18460 18460 18460 79
509 20241118 122400 50935230 18450 18450 18450 18450 0
510 20241118 122300 50935230 18450 18450 18450 18450 0
511 20241118 122200 50935230 18450 18450 18450 18450 1
512 20241118 122100 50916780 18450 18450 18450 18450 1
513 20241118 122000 50898330 18450 18450 18450 18450 5
514 20241118 121900 50806080 18450 18450 18450 18450 0
515 20241118 121800 50806080 18450 18450 18450 18450 1
516 20241118 121700 50787630 18460 18460 18460 18460 0
517 20241118 121600 50787630 18460 18460 18460 18460 0
518 20241118 121500 50787630 18460 18460 18460 18460 0
519 20241118 121400 50787630 18460 18460 18460 18460 0
520 20241118 121300 50787630 18460 18460 18460 18460 3
521 20241118 121200 50732250 18460 18460 18460 18460 0
522 20241118 121100 50732250 18460 18460 18460 18460 0
523 20241118 121000 50732250 18460 18460 18460 18460 1
524 20241118 120900 50713790 18460 18460 18460 18460 0
525 20241118 120800 50713790 18460 18460 18460 18460 1
526 20241118 120700 50695330 18460 18460 18460 18460 2
527 20241118 120600 50658410 18470 18470 18470 18470 1
528 20241118 120500 50639940 18470 18470 18470 18470 0
529 20241118 120400 50639940 18470 18460 18470 18460 4
530 20241118 120300 50566070 18460 18460 18460 18460 1
531 20241118 120200 50547610 18460 18460 18460 18460 19
532 20241118 120100 50196870 18460 18460 18460 18460 0
533 20241118 120000 50196870 18460 18460 18460 18460 5
534 20241118 115900 50104570 18460 18460 18460 18460 3
535 20241118 115800 50049190 18460 18450 18460 18450 65
536 20241118 115700 48849410 18460 18460 18460 18460 5
537 20241118 115600 48757110 18450 18450 18450 18450 0
538 20241118 115500 48757110 18450 18450 18450 18450 1
539 20241118 115400 48738660 18450 18450 18450 18450 1
540 20241118 115300 48720210 18450 18450 18450 18450 2
541 20241118 115200 48683310 18450 18450 18450 18450 35
542 20241118 115100 48037560 18450 18450 18450 18450 0
543 20241118 115000 48037560 18450 18450 18450 18450 0
544 20241118 114900 48037560 18450 18450 18450 18450 1
545 20241118 114800 48019110 18450 18450 18450 18450 0
546 20241118 114700 48019110 18450 18450 18450 18450 1
547 20241118 114600 48000660 18450 18450 18450 18450 1
548 20241118 114500 47982210 18450 18450 18450 18450 0
549 20241118 114400 47982210 18450 18450 18450 18450 1
550 20241118 114300 47963760 18450 18450 18450 18450 0
551 20241118 114200 47963760 18450 18450 18450 18450 1
552 20241118 114100 47945310 18450 18450 18450 18450 0
553 20241118 114000 47945310 18450 18450 18450 18450 0
554 20241118 113900 47945310 18450 18450 18450 18450 2
555 20241118 113800 47908410 18460 18460 18460 18460 1
556 20241118 113700 47889950 18450 18450 18450 18450 1
557 20241118 113600 47871500 18450 18450 18450 18450 3
558 20241118 113500 47816150 18450 18450 18450 18450 0
559 20241118 113400 47816150 18450 18450 18450 18450 1
560 20241118 113300 47797700 18450 18450 18450 18450 0
561 20241118 113200 47797700 18450 18450 18450 18450 1
562 20241118 113100 47779250 18450 18450 18450 18450 0
563 20241118 113000 47779250 18450 18450 18450 18450 2
564 20241118 112900 47742350 18450 18450 18450 18450 0
565 20241118 112800 47742350 18450 18450 18450 18450 0
566 20241118 112700 47742350 18450 18450 18450 18450 0
567 20241118 112600 47742350 18450 18450 18450 18450 0
568 20241118 112500 47742350 18450 18450 18450 18450 5
569 20241118 112400 47650100 18450 18450 18450 18450 0
570 20241118 112300 47650100 18450 18450 18450 18450 0
571 20241118 112200 47650100 18450 18450 18450 18450 0
572 20241118 112100 47650100 18450 18450 18450 18450 0
573 20241118 112000 47650100 18450 18450 18450 18450 1
574 20241118 111900 47631650 18450 18440 18450 18440 3
575 20241118 111800 47576310 18440 18440 18440 18440 0
576 20241118 111700 47576310 18440 18440 18440 18440 0
577 20241118 111600 47576310 18440 18440 18440 18440 0
578 20241118 111500 47576310 18440 18440 18440 18440 1
579 20241118 111400 47557870 18460 18460 18460 18460 0
580 20241118 111300 47557870 18460 18460 18460 18460 47
581 20241118 111200 46690250 18460 18460 18460 18460 2
582 20241118 111100 46653330 18460 18460 18460 18460 0
583 20241118 111000 46653330 18460 18460 18460 18460 1
584 20241118 110900 46634870 18470 18470 18470 18470 50
585 20241118 110800 45711370 18460 18460 18460 18460 1
586 20241118 110700 45692910 18460 18460 18460 18460 0
587 20241118 110600 45692910 18460 18460 18460 18460 0
588 20241118 110500 45692910 18460 18460 18460 18460 2
589 20241118 110400 45655990 18460 18460 18460 18460 0
590 20241118 110300 45655990 18460 18460 18460 18460 0
591 20241118 110200 45655990 18460 18460 18460 18460 2
592 20241118 110100 45619070 18440 18440 18440 18440 0
593 20241118 110000 45619070 18440 18440 18440 18440 2
594 20241118 105900 45582190 18430 18430 18430 18430 0
595 20241118 105800 45582190 18430 18430 18430 18430 2
596 20241118 105700 45545330 18430 18430 18430 18430 1
597 20241118 105600 45526900 18430 18430 18430 18430 1
598 20241118 105500 45508470 18440 18440 18440 18440 0
599 20241118 105400 45508470 18440 18430 18440 18430 2
600 20241118 105300 45471600 18430 18430 18430 18430 0
601 20241118 105200 45471600 18430 18430 18430 18430 1
602 20241118 105100 45453170 18440 18440 18440 18440 1
603 20241118 105000 45434730 18470 18470 18470 18470 0
604 20241118 104900 45434730 18470 18470 18470 18470 0
605 20241118 104800 45434730 18470 18470 18470 18470 0
606 20241118 104700 45434730 18470 18470 18470 18470 42
607 20241118 104600 44658990 18470 18470 18470 18470 0
608 20241118 104500 44658990 18470 18470 18470 18470 1
609 20241118 104400 44640520 18490 18490 18490 18490 0
610 20241118 104300 44640520 18490 18490 18490 18490 0
611 20241118 104200 44640520 18490 18490 18490 18490 1
612 20241118 104100 44622030 18470 18470 18470 18470 0
613 20241118 104000 44622030 18470 18470 18470 18470 0
614 20241118 103900 44622030 18470 18470 18470 18470 2
615 20241118 103800 44585090 18470 18470 18470 18470 2
616 20241118 103700 44548150 18500 18490 18500 18490 11
617 20241118 103600 44344740 18490 18490 18490 18490 0
618 20241118 103500 44344740 18490 18490 18490 18490 0
619 20241118 103400 44344740 18490 18490 18490 18490 1
620 20241118 103300 44326250 18490 18490 18490 18490 0
621 20241118 103200 44326250 18490 18490 18490 18490 1
622 20241118 103100 44307760 18480 18480 18480 18480 1
623 20241118 103000 44289280 18480 18480 18480 18480 0
624 20241118 102900 44289280 18480 18480 18480 18480 2
625 20241118 102800 44252320 18470 18470 18470 18470 1
626 20241118 102700 44233850 18470 18470 18470 18470 0
627 20241118 102600 44233850 18470 18470 18470 18470 0
628 20241118 102500 44233850 18470 18470 18470 18470 0
629 20241118 102400 44233850 18470 18470 18470 18470 2
630 20241118 102300 44196910 18470 18470 18470 18470 4
631 20241118 102200 44123030 18430 18430 18430 18430 0
632 20241118 102100 44123030 18430 18430 18430 18430 0
633 20241118 102000 44123030 18430 18430 18430 18430 1
634 20241118 101900 44104600 18430 18430 18430 18430 0
635 20241118 101800 44104600 18430 18430 18430 18430 2
636 20241118 101700 44067740 18520 18520 18520 18520 0
637 20241118 101600 44067740 18520 18520 18520 18520 0
638 20241118 101500 44067740 18520 18520 18520 18520 0
639 20241118 101400 44067740 18520 18520 18520 18520 0
640 20241118 101300 44067740 18520 18520 18520 18520 0
641 20241118 101200 44067740 18520 18520 18520 18520 150
642 20241118 101100 41289740 18520 18410 18530 18410 869
643 20241118 101000 25196870 18410 18410 18410 18410 0
644 20241118 100900 25196870 18410 18450 18510 18410 1012
645 20241118 100800 6480540 18400 18400 18400 18400 0
646 20241118 100700 6480540 18400 18400 18400 18400 0
647 20241118 100600 6480540 18400 18400 18400 18400 0
648 20241118 100500 6480540 18400 18400 18400 18400 0
649 20241118 100400 6480540 18400 18400 18400 18400 1
650 20241118 100300 6462140 18480 18480 18480 18480 0
651 20241118 100200 6462140 18480 18480 18480 18480 0
652 20241118 100100 6462140 18480 18480 18480 18480 0
653 20241118 100000 6462140 18480 18480 18480 18480 1
654 20241118 095900 6443660 18400 18400 18400 18400 0
655 20241118 095800 6443660 18400 18400 18400 18400 4
656 20241118 095700 6370060 18490 18490 18490 18490 0
657 20241118 095600 6370060 18490 18490 18490 18490 0
658 20241118 095500 6370060 18490 18480 18490 18480 7
659 20241118 095400 6240650 18490 18490 18490 18490 0
660 20241118 095300 6240650 18490 18490 18490 18490 0
661 20241118 095200 6240650 18490 18490 18490 18490 0
662 20241118 095100 6240650 18490 18450 18490 18450 20
663 20241118 095000 5870980 18400 18400 18400 18400 1
664 20241118 094900 5852580 18400 18400 18400 18400 0
665 20241118 094800 5852580 18400 18400 18400 18400 6
666 20241118 094700 5742180 18400 18400 18400 18400 1
667 20241118 094600 5723780 18470 18470 18470 18470 0
668 20241118 094500 5723780 18470 18470 18470 18470 1
669 20241118 094400 5705310 18400 18400 18400 18400 2
670 20241118 094300 5668510 18400 18400 18400 18400 2
671 20241118 094200 5631710 18400 18400 18400 18400 0
672 20241118 094100 5631710 18400 18490 18490 18400 5
673 20241118 094000 5539620 18490 18490 18490 18490 0
674 20241118 093900 5539620 18490 18490 18490 18490 1
675 20241118 093800 5521130 18490 18490 18490 18490 0
676 20241118 093700 5521130 18490 18390 18490 18390 2
677 20241118 093600 5484250 18400 18400 18400 18400 0
678 20241118 093500 5484250 18400 18450 18500 18400 4
679 20241118 093400 5410500 18510 18510 18510 18510 0
680 20241118 093300 5410500 18510 18450 18510 18450 125
681 20241118 093200 3098250 18450 18450 18450 18450 25
682 20241118 093100 2637000 18400 18400 18400 18400 0
683 20241118 093000 2637000 18400 18400 18400 18400 5
684 20241118 092900 2545000 18410 18410 18410 18410 0
685 20241118 092800 2545000 18410 18410 18410 18410 0
686 20241118 092700 2545000 18410 18410 18410 18410 0
687 20241118 092600 2545000 18410 18410 18410 18410 0
688 20241118 092500 2545000 18410 18410 18410 18410 0
689 20241118 092400 2545000 18410 18410 18410 18410 0
690 20241118 092300 2545000 18410 18410 18410 18410 0
691 20241118 092200 2545000 18410 18410 18410 18410 0
692 20241118 092100 2545000 18410 18410 18410 18410 0
693 20241118 092000 2545000 18410 18410 18410 18410 0
694 20241118 091900 2545000 18410 18410 18410 18410 1
695 20241118 091800 2526590 18410 18410 18410 18410 4
696 20241118 091700 2452950 18410 18410 18410 18410 0
697 20241118 091600 2452950 18410 18410 18410 18410 0
698 20241118 091500 2452950 18410 18410 18410 18410 0
699 20241118 091400 2452950 18410 18410 18410 18410 0
700 20241118 091300 2452950 18410 18410 18410 18410 0
701 20241118 091200 2452950 18410 18410 18410 18410 0
702 20241118 091100 2452950 18410 18420 18420 18410 103
703 20241118 091000 555700 18420 18420 18420 18420 0
704 20241118 090900 555700 18420 18420 18420 18420 0
705 20241118 090800 555700 18420 18420 18420 18420 1
706 20241118 090700 537280 18420 18420 18420 18420 0
707 20241118 090600 537280 18420 18420 18420 18420 1
708 20241118 090500 518860 18510 18510 18510 18510 0
709 20241118 090400 518860 18510 18510 18510 18510 0
710 20241118 090300 518860 18510 18510 18510 18510 0
711 20241118 090200 518860 18510 18510 18510 18510 0
712 20241118 090100 518860 18510 18510 18510 18510 0
713 20241118 090000 518860 18510 18540 18540 18450 28