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

727
322180/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,210500,101385800,5270,5270,5270,5270,385
20241118,210400,101385800,5270,5270,5270,5270,0
20241118,210300,101385800,5270,5270,5270,5270,0
20241118,210200,101385800,5270,5270,5270,5270,0
20241118,210100,101385800,5270,5270,5270,5270,0
20241118,210000,101385800,5270,5270,5270,5270,0
20241118,205900,101385800,5270,5270,5270,5270,0
20241118,205800,101385800,5270,5270,5270,5270,0
20241118,205700,101385800,5270,5270,5270,5270,0
20241118,205600,101385800,5270,5270,5270,5270,0
20241118,205500,101385800,5270,5270,5270,5270,0
20241118,205400,101385800,5270,5270,5270,5270,0
20241118,205300,101385800,5270,5270,5270,5270,0
20241118,205200,101385800,5270,5270,5270,5270,0
20241118,205100,101385800,5270,5270,5270,5270,0
20241118,205000,101385800,5270,5270,5270,5270,0
20241118,204900,101385800,5270,5270,5270,5270,0
20241118,204800,101385800,5270,5270,5270,5270,0
20241118,204700,101385800,5270,5270,5270,5270,0
20241118,204600,101385800,5270,5270,5270,5270,0
20241118,204500,101385800,5270,5270,5270,5270,0
20241118,204400,101385800,5270,5270,5270,5270,0
20241118,204300,101385800,5270,5270,5270,5270,0
20241118,204200,101385800,5270,5270,5270,5270,0
20241118,204100,101385800,5270,5270,5270,5270,0
20241118,204000,101385800,5270,5270,5270,5270,0
20241118,203900,101385800,5270,5270,5270,5270,0
20241118,203800,101385800,5270,5270,5270,5270,0
20241118,203700,101385800,5270,5270,5270,5270,0
20241118,203600,101385800,5270,5270,5270,5270,0
20241118,203500,101385800,5270,5270,5270,5270,385
20241118,203400,101385800,5270,5270,5270,5270,0
20241118,203300,101385800,5270,5270,5270,5270,0
20241118,203200,101385800,5270,5270,5270,5270,0
20241118,203100,101385800,5270,5270,5270,5270,0
20241118,203000,101385800,5270,5270,5270,5270,0
20241118,202900,101385800,5270,5270,5270,5270,0
20241118,202800,101385800,5270,5270,5270,5270,0
20241118,202700,101385800,5270,5270,5270,5270,0
20241118,202600,101385800,5270,5270,5270,5270,0
20241118,202500,101385800,5270,5270,5270,5270,0
20241118,202400,101385800,5270,5270,5270,5270,0
20241118,202300,101385800,5270,5270,5270,5270,0
20241118,202200,101385800,5270,5270,5270,5270,0
20241118,202100,101385800,5270,5270,5270,5270,0
20241118,202000,101385800,5270,5270,5270,5270,0
20241118,201900,101385800,5270,5270,5270,5270,0
20241118,201800,101385800,5270,5270,5270,5270,0
20241118,201700,101385800,5270,5270,5270,5270,0
20241118,201600,101385800,5270,5270,5270,5270,0
20241118,201500,101385800,5270,5270,5270,5270,0
20241118,201400,101385800,5270,5270,5270,5270,0
20241118,201300,101385800,5270,5270,5270,5270,0
20241118,201200,101385800,5270,5270,5270,5270,0
20241118,201100,101385800,5270,5270,5270,5270,0
20241118,201000,101385800,5270,5270,5270,5270,0
20241118,200900,101385800,5270,5270,5270,5270,0
20241118,200800,101385800,5270,5270,5270,5270,0
20241118,200700,101385800,5270,5270,5270,5270,0
20241118,200600,101385800,5270,5270,5270,5270,0
20241118,200500,101385800,5270,5270,5270,5270,385
20241118,200400,101385800,5270,5270,5270,5270,0
20241118,200300,101385800,5270,5270,5270,5270,0
20241118,200200,101385800,5270,5270,5270,5270,0
20241118,200100,101385800,5270,5270,5270,5270,0
20241118,200000,101385800,5270,5270,5270,5270,0
20241118,195900,101385800,5270,5270,5270,5270,0
20241118,195800,101385800,5270,5270,5270,5270,0
20241118,195700,101385800,5270,5270,5270,5270,0
20241118,195600,101385800,5270,5270,5270,5270,0
20241118,195500,101385800,5270,5270,5270,5270,0
20241118,195400,101385800,5270,5270,5270,5270,0
20241118,195300,101385800,5270,5270,5270,5270,0
20241118,195200,101385800,5270,5270,5270,5270,0
20241118,195100,101385800,5270,5270,5270,5270,0
20241118,195000,101385800,5270,5270,5270,5270,0
20241118,194900,101385800,5270,5270,5270,5270,0
20241118,194800,101385800,5270,5270,5270,5270,0
20241118,194700,101385800,5270,5270,5270,5270,0
20241118,194600,101385800,5270,5270,5270,5270,0
20241118,194500,101385800,5270,5270,5270,5270,0
20241118,194400,101385800,5270,5270,5270,5270,0
20241118,194300,101385800,5270,5270,5270,5270,0
20241118,194200,101385800,5270,5270,5270,5270,0
20241118,194100,101385800,5270,5270,5270,5270,0
20241118,194000,101385800,5270,5270,5270,5270,0
20241118,193900,101385800,5270,5270,5270,5270,0
20241118,193800,101385800,5270,5270,5270,5270,0
20241118,193700,101385800,5270,5270,5270,5270,0
20241118,193600,101385800,5270,5270,5270,5270,0
20241118,193500,101385800,5270,5270,5270,5270,385
20241118,193400,101385800,5270,5270,5270,5270,0
20241118,193300,101385800,5270,5270,5270,5270,0
20241118,193200,101385800,5270,5270,5270,5270,0
20241118,193100,101385800,5270,5270,5270,5270,0
20241118,193000,101385800,5270,5270,5270,5270,0
20241118,192900,101385800,5270,5270,5270,5270,0
20241118,192800,101385800,5270,5270,5270,5270,0
20241118,192700,101385800,5270,5270,5270,5270,0
20241118,192600,101385800,5270,5270,5270,5270,0
20241118,192500,101385800,5270,5270,5270,5270,0
20241118,192400,101385800,5270,5270,5270,5270,0
20241118,192300,101385800,5270,5270,5270,5270,0
20241118,192200,101385800,5270,5270,5270,5270,0
20241118,192100,101385800,5270,5270,5270,5270,0
20241118,192000,101385800,5270,5270,5270,5270,0
20241118,191900,101385800,5270,5270,5270,5270,0
20241118,191800,101385800,5270,5270,5270,5270,0
20241118,191700,101385800,5270,5270,5270,5270,0
20241118,191600,101385800,5270,5270,5270,5270,0
20241118,191500,101385800,5270,5270,5270,5270,0
20241118,191400,101385800,5270,5270,5270,5270,0
20241118,191300,101385800,5270,5270,5270,5270,0
20241118,191200,101385800,5270,5270,5270,5270,0
20241118,191100,101385800,5270,5270,5270,5270,0
20241118,191000,101385800,5270,5270,5270,5270,0
20241118,190900,101385800,5270,5270,5270,5270,0
20241118,190800,101385800,5270,5270,5270,5270,0
20241118,190700,101385800,5270,5270,5270,5270,0
20241118,190600,101385800,5270,5270,5270,5270,0
20241118,190500,101385800,5270,5270,5270,5270,385
20241118,190400,101385800,5270,5270,5270,5270,0
20241118,190300,101385800,5270,5270,5270,5270,0
20241118,190200,101385800,5270,5270,5270,5270,0
20241118,190100,101385800,5270,5270,5270,5270,0
20241118,190000,101385800,5270,5270,5270,5270,0
20241118,185900,101385800,5270,5270,5270,5270,0
20241118,185800,101385800,5270,5270,5270,5270,0
20241118,185700,101385800,5270,5270,5270,5270,0
20241118,185600,101385800,5270,5270,5270,5270,0
20241118,185500,101385800,5270,5270,5270,5270,0
20241118,185400,101385800,5270,5270,5270,5270,0
20241118,185300,101385800,5270,5270,5270,5270,0
20241118,185200,101385800,5270,5270,5270,5270,0
20241118,185100,101385800,5270,5270,5270,5270,0
20241118,185000,101385800,5270,5270,5270,5270,0
20241118,184900,101385800,5270,5270,5270,5270,0
20241118,184800,101385800,5270,5270,5270,5270,0
20241118,184700,101385800,5270,5270,5270,5270,0
20241118,184600,101385800,5270,5270,5270,5270,0
20241118,184500,101385800,5270,5270,5270,5270,0
20241118,184400,101385800,5270,5270,5270,5270,0
20241118,184300,101385800,5270,5270,5270,5270,0
20241118,184200,101385800,5270,5270,5270,5270,0
20241118,184100,101385800,5270,5270,5270,5270,0
20241118,184000,101385800,5270,5270,5270,5270,0
20241118,183900,101385800,5270,5270,5270,5270,0
20241118,183800,101385800,5270,5270,5270,5270,0
20241118,183700,101385800,5270,5270,5270,5270,0
20241118,183600,101385800,5270,5270,5270,5270,0
20241118,183500,101385800,5270,5270,5270,5270,385
20241118,183400,101385800,5270,5270,5270,5270,0
20241118,183300,101385800,5270,5270,5270,5270,0
20241118,183200,101385800,5270,5270,5270,5270,0
20241118,183100,101385800,5270,5270,5270,5270,0
20241118,183000,101385800,5270,5270,5270,5270,0
20241118,182900,101385800,5270,5270,5270,5270,0
20241118,182800,101385800,5270,5270,5270,5270,0
20241118,182700,101385800,5270,5270,5270,5270,0
20241118,182600,101385800,5270,5270,5270,5270,0
20241118,182500,101385800,5270,5270,5270,5270,0
20241118,182400,101385800,5270,5270,5270,5270,0
20241118,182300,101385800,5270,5270,5270,5270,0
20241118,182200,101385800,5270,5270,5270,5270,0
20241118,182100,101385800,5270,5270,5270,5270,0
20241118,182000,101385800,5270,5270,5270,5270,0
20241118,181900,101385800,5270,5270,5270,5270,0
20241118,181800,101385800,5270,5270,5270,5270,0
20241118,181700,101385800,5270,5270,5270,5270,0
20241118,181600,101385800,5270,5270,5270,5270,0
20241118,181500,101385800,5270,5270,5270,5270,0
20241118,181400,101385800,5270,5270,5270,5270,0
20241118,181300,101385800,5270,5270,5270,5270,0
20241118,181200,101385800,5270,5270,5270,5270,0
20241118,181100,101385800,5270,5270,5270,5270,0
20241118,181000,101385800,5270,5270,5270,5270,0
20241118,180900,101385800,5270,5270,5270,5270,0
20241118,180800,101385800,5270,5270,5270,5270,0
20241118,180700,101385800,5270,5270,5270,5270,0
20241118,180600,101385800,5270,5270,5270,5270,0
20241118,180500,101385800,5270,5270,5270,5270,385
20241118,180400,101385800,5270,5270,5270,5270,0
20241118,180300,101385800,5270,5270,5270,5270,0
20241118,180200,101385800,5270,5270,5270,5270,0
20241118,180100,101385800,5270,5270,5270,5270,0
20241118,180000,101385800,5270,5270,5270,5270,0
20241118,175900,101385800,5270,5270,5270,5270,0
20241118,175800,101385800,5270,5270,5270,5270,0
20241118,175700,101385800,5270,5270,5270,5270,0
20241118,175600,101385800,5270,5270,5270,5270,0
20241118,175500,101385800,5270,5270,5270,5270,0
20241118,175400,101385800,5270,5270,5270,5270,0
20241118,175300,101385800,5270,5270,5270,5270,0
20241118,175200,101385800,5270,5270,5270,5270,0
20241118,175100,101385800,5270,5270,5270,5270,0
20241118,175000,101385800,5270,5270,5270,5270,0
20241118,174900,101385800,5270,5270,5270,5270,0
20241118,174800,101385800,5270,5270,5270,5270,0
20241118,174700,101385800,5270,5270,5270,5270,0
20241118,174600,101385800,5270,5270,5270,5270,0
20241118,174500,101385800,5270,5270,5270,5270,0
20241118,174400,101385800,5270,5270,5270,5270,0
20241118,174300,101385800,5270,5270,5270,5270,0
20241118,174200,101385800,5270,5270,5270,5270,0
20241118,174100,101385800,5270,5270,5270,5270,0
20241118,174000,101385800,5270,5270,5270,5270,0
20241118,173900,101385800,5270,5270,5270,5270,0
20241118,173800,101385800,5270,5270,5270,5270,0
20241118,173700,101385800,5270,5270,5270,5270,0
20241118,173600,101385800,5270,5270,5270,5270,0
20241118,173500,101385800,5270,5270,5270,5270,385
20241118,173400,101385800,5270,5270,5270,5270,0
20241118,173300,101385800,5270,5270,5270,5270,0
20241118,173200,101385800,5270,5270,5270,5270,0
20241118,173100,101385800,5270,5270,5270,5270,0
20241118,173000,101385800,5270,5270,5270,5270,0
20241118,172900,101385800,5270,5270,5270,5270,0
20241118,172800,101385800,5270,5270,5270,5270,0
20241118,172700,101385800,5270,5270,5270,5270,0
20241118,172600,101385800,5270,5270,5270,5270,0
20241118,172500,101385800,5270,5270,5270,5270,0
20241118,172400,101385800,5270,5270,5270,5270,0
20241118,172300,101385800,5270,5270,5270,5270,0
20241118,172200,101385800,5270,5270,5270,5270,0
20241118,172100,101385800,5270,5270,5270,5270,0
20241118,172000,101385800,5270,5270,5270,5270,0
20241118,171900,101385800,5270,5270,5270,5270,0
20241118,171800,101385800,5270,5270,5270,5270,0
20241118,171700,101385800,5270,5270,5270,5270,0
20241118,171600,101385800,5270,5270,5270,5270,0
20241118,171500,101385800,5270,5270,5270,5270,0
20241118,171400,101385800,5270,5270,5270,5270,0
20241118,171300,101385800,5270,5270,5270,5270,0
20241118,171200,101385800,5270,5270,5270,5270,0
20241118,171100,101385800,5270,5270,5270,5270,0
20241118,171000,101385800,5270,5270,5270,5270,0
20241118,170900,101385800,5270,5270,5270,5270,0
20241118,170800,101385800,5270,5270,5270,5270,0
20241118,170700,101385800,5270,5270,5270,5270,0
20241118,170600,101385800,5270,5270,5270,5270,0
20241118,170500,101385800,5270,5270,5270,5270,385
20241118,170400,101385800,5270,5270,5270,5270,0
20241118,170300,101385800,5270,5270,5270,5270,0
20241118,170200,101385800,5270,5270,5270,5270,0
20241118,170100,101385800,5270,5270,5270,5270,0
20241118,170000,101385800,5270,5270,5270,5270,0
20241118,165900,101385800,5270,5270,5270,5270,0
20241118,165800,101385800,5270,5270,5270,5270,0
20241118,165700,101385800,5270,5270,5270,5270,0
20241118,165600,101385800,5270,5270,5270,5270,0
20241118,165500,101385800,5270,5270,5270,5270,0
20241118,165400,101385800,5270,5270,5270,5270,0
20241118,165300,101385800,5270,5270,5270,5270,0
20241118,165200,101385800,5270,5270,5270,5270,0
20241118,165100,101385800,5270,5270,5270,5270,0
20241118,165000,101385800,5270,5270,5270,5270,0
20241118,164900,101385800,5270,5270,5270,5270,0
20241118,164800,101385800,5270,5270,5270,5270,0
20241118,164700,101385800,5270,5270,5270,5270,0
20241118,164600,101385800,5270,5270,5270,5270,0
20241118,164500,101385800,5270,5270,5270,5270,0
20241118,164400,101385800,5270,5270,5270,5270,0
20241118,164300,101385800,5270,5270,5270,5270,0
20241118,164200,101385800,5270,5270,5270,5270,0
20241118,164100,101385800,5270,5270,5270,5270,0
20241118,164000,101385800,5270,5270,5270,5270,0
20241118,163900,101385800,5270,5270,5270,5270,0
20241118,163800,101385800,5270,5270,5270,5270,0
20241118,163700,101385800,5270,5270,5270,5270,0
20241118,163600,101385800,5270,5270,5270,5270,0
20241118,163500,101385800,5270,5270,5270,5270,385
20241118,163400,101385800,5270,5270,5270,5270,0
20241118,163300,101385800,5270,5270,5270,5270,0
20241118,163200,101385800,5270,5270,5270,5270,0
20241118,163100,101385800,5270,5270,5270,5270,0
20241118,163000,101385800,5270,5270,5270,5270,0
20241118,162900,101385800,5270,5270,5270,5270,0
20241118,162800,101385800,5270,5270,5270,5270,0
20241118,162700,101385800,5270,5270,5270,5270,0
20241118,162600,101385800,5270,5270,5270,5270,0
20241118,162500,101385800,5270,5270,5270,5270,0
20241118,162400,101385800,5270,5270,5270,5270,0
20241118,162300,101385800,5270,5270,5270,5270,0
20241118,162200,101385800,5270,5270,5270,5270,0
20241118,162100,101385800,5270,5270,5270,5270,0
20241118,162000,101385800,5270,5270,5270,5270,0
20241118,161900,101385800,5270,5270,5270,5270,0
20241118,161800,101385800,5270,5270,5270,5270,0
20241118,161700,101385800,5270,5270,5270,5270,0
20241118,161600,101385800,5270,5270,5270,5270,0
20241118,161500,101385800,5270,5270,5270,5270,0
20241118,161400,101385800,5270,5270,5270,5270,0
20241118,161300,101385800,5270,5270,5270,5270,0
20241118,161200,101385800,5270,5270,5270,5270,0
20241118,161100,101385800,5270,5270,5270,5270,0
20241118,161000,101385800,5270,5270,5270,5270,0
20241118,160900,101385800,5270,5270,5270,5270,0
20241118,160800,101385800,5270,5270,5270,5270,0
20241118,160700,101385800,5270,5270,5270,5270,0
20241118,160600,101385800,5270,5270,5270,5270,0
20241118,160500,101385800,5270,5270,5270,5270,385
20241118,160400,101385800,5270,5270,5270,5270,0
20241118,160300,101385800,5270,5270,5270,5270,0
20241118,160200,101385800,5270,5270,5270,5270,0
20241118,160100,101385800,5270,5270,5270,5270,0
20241118,160000,101385800,5270,5270,5270,5270,0
20241118,155900,101385800,5270,5270,5270,5270,0
20241118,155800,101385800,5270,5270,5270,5270,0
20241118,155700,101385800,5270,5270,5270,5270,0
20241118,155600,101385800,5270,5270,5270,5270,0
20241118,155500,101385800,5270,5270,5270,5270,0
20241118,155400,101385800,5270,5270,5270,5270,0
20241118,155300,101385800,5270,5270,5270,5270,0
20241118,155200,101385800,5270,5270,5270,5270,0
20241118,155100,101385800,5270,5270,5270,5270,0
20241118,155000,101385800,5270,5270,5270,5270,0
20241118,154900,101385800,5270,5270,5270,5270,0
20241118,154800,101385800,5270,5270,5270,5270,0
20241118,154700,101385800,5270,5270,5270,5270,0
20241118,154600,101385800,5270,5270,5270,5270,0
20241118,154500,101385800,5270,5270,5270,5270,0
20241118,154400,101385800,5270,5270,5270,5270,0
20241118,154300,101385800,5270,5270,5270,5270,0
20241118,154200,101385800,5270,5270,5270,5270,0
20241118,154100,101385800,5270,5270,5270,5270,0
20241118,154000,101385800,5270,5270,5270,5270,0
20241118,153900,101385800,5270,5270,5270,5270,0
20241118,153800,101385800,5270,5270,5270,5270,0
20241118,153700,101385800,5270,5270,5270,5270,0
20241118,153600,101385800,5270,5270,5270,5270,0
20241118,153500,101385800,5270,5270,5270,5270,385
20241118,153400,101385800,5270,5270,5270,5270,0
20241118,153300,101385800,5270,5270,5270,5270,0
20241118,153200,101385800,5270,5270,5270,5270,0
20241118,153100,101385800,5270,5270,5270,5270,0
20241118,153000,101385800,5270,5270,5270,5270,385
20241118,152900,99356850,5240,5240,5240,5240,0
20241118,152800,99356850,5240,5240,5240,5240,0
20241118,152700,99356850,5240,5240,5240,5240,0
20241118,152600,99356850,5240,5240,5240,5240,0
20241118,152500,99356850,5240,5240,5240,5240,0
20241118,152400,99356850,5240,5240,5240,5240,0
20241118,152300,99356850,5240,5240,5240,5240,0
20241118,152200,99356850,5240,5240,5240,5240,0
20241118,152100,99356850,5240,5240,5240,5240,0
20241118,152000,99356850,5240,5240,5240,5240,0
20241118,151900,99356850,5240,5240,5240,5240,238
20241118,151800,98109730,5270,5270,5270,5270,0
20241118,151700,98109730,5270,5270,5270,5270,0
20241118,151600,98109730,5270,5270,5270,5270,0
20241118,151500,98109730,5270,5270,5270,5270,0
20241118,151400,98109730,5270,5270,5270,5270,0
20241118,151300,98109730,5270,5270,5270,5270,0
20241118,151200,98109730,5270,5270,5270,5270,0
20241118,151100,98109730,5270,5270,5270,5270,0
20241118,151000,98109730,5270,5270,5270,5270,2
20241118,150900,98099190,5270,5270,5270,5270,0
20241118,150800,98099190,5270,5270,5270,5270,50
20241118,150700,97835690,5280,5280,5280,5280,0
20241118,150600,97835690,5280,5280,5280,5280,0
20241118,150500,97835690,5280,5280,5280,5280,0
20241118,150400,97835690,5280,5280,5280,5280,0
20241118,150300,97835690,5280,5280,5280,5280,0
20241118,150200,97835690,5280,5280,5280,5280,0
20241118,150100,97835690,5280,5280,5280,5280,0
20241118,150000,97835690,5280,5280,5280,5280,0
20241118,145900,97835690,5280,5280,5280,5280,0
20241118,145800,97835690,5280,5280,5280,5280,0
20241118,145700,97835690,5280,5280,5280,5280,0
20241118,145600,97835690,5280,5270,5280,5270,50
20241118,145500,97571930,5280,5280,5280,5280,0
20241118,145400,97571930,5280,5280,5280,5280,0
20241118,145300,97571930,5280,5280,5280,5280,0
20241118,145200,97571930,5280,5280,5280,5280,0
20241118,145100,97571930,5280,5280,5280,5280,0
20241118,145000,97571930,5280,5280,5280,5280,0
20241118,144900,97571930,5280,5280,5280,5280,0
20241118,144800,97571930,5280,5280,5280,5280,10
20241118,144700,97519130,5240,5240,5240,5240,0
20241118,144600,97519130,5240,5250,5250,5240,200
20241118,144500,96470130,5280,5280,5280,5280,0
20241118,144400,96470130,5280,5270,5280,5270,100
20241118,144300,95942580,5240,5240,5240,5240,0
20241118,144200,95942580,5240,5240,5240,5240,0
20241118,144100,95942580,5240,5240,5240,5240,0
20241118,144000,95942580,5240,5240,5240,5240,900
20241118,143900,91226580,5250,5250,5250,5250,0
20241118,143800,91226580,5250,5250,5250,5250,200
20241118,143700,90176580,5250,5250,5250,5250,300
20241118,143600,88601580,5250,5250,5250,5250,290
20241118,143500,87079080,5250,5250,5250,5250,1
20241118,143400,87073830,5270,5270,5270,5270,4
20241118,143300,87052750,5270,5270,5270,5270,2
20241118,143200,87042210,5290,5290,5290,5290,0
20241118,143100,87042210,5290,5290,5290,5290,0
20241118,143000,87042210,5290,5290,5290,5290,0
20241118,142900,87042210,5290,5290,5290,5290,0
20241118,142800,87042210,5290,5290,5290,5290,0
20241118,142700,87042210,5290,5290,5290,5290,0
20241118,142600,87042210,5290,5290,5290,5290,0
20241118,142500,87042210,5290,5290,5290,5290,0
20241118,142400,87042210,5290,5290,5290,5290,0
20241118,142300,87042210,5290,5290,5290,5290,0
20241118,142200,87042210,5290,5290,5290,5290,0
20241118,142100,87042210,5290,5290,5290,5290,0
20241118,142000,87042210,5290,5290,5290,5290,0
20241118,141900,87042210,5290,5290,5290,5290,0
20241118,141800,87042210,5290,5290,5290,5290,0
20241118,141700,87042210,5290,5290,5290,5290,0
20241118,141600,87042210,5290,5290,5290,5290,0
20241118,141500,87042210,5290,5290,5290,5290,0
20241118,141400,87042210,5290,5290,5290,5290,0
20241118,141300,87042210,5290,5290,5290,5290,0
20241118,141200,87042210,5290,5290,5290,5290,0
20241118,141100,87042210,5290,5290,5290,5290,0
20241118,141000,87042210,5290,5290,5290,5290,0
20241118,140900,87042210,5290,5290,5290,5290,0
20241118,140800,87042210,5290,5290,5290,5290,0
20241118,140700,87042210,5290,5290,5290,5290,0
20241118,140600,87042210,5290,5290,5290,5290,0
20241118,140500,87042210,5290,5290,5290,5290,0
20241118,140400,87042210,5290,5290,5290,5290,0
20241118,140300,87042210,5290,5280,5290,5280,4
20241118,140200,87021060,5250,5250,5250,5250,0
20241118,140100,87021060,5250,5260,5260,5250,100
20241118,140000,86495960,5290,5290,5290,5290,0
20241118,135900,86495960,5290,5290,5290,5290,0
20241118,135800,86495960,5290,5290,5290,5290,0
20241118,135700,86495960,5290,5290,5290,5290,1
20241118,135600,86490670,5280,5280,5280,5280,0
20241118,135500,86490670,5280,5280,5280,5280,0
20241118,135400,86490670,5280,5280,5280,5280,0
20241118,135300,86490670,5280,5280,5280,5280,6
20241118,135200,86458990,5250,5250,5250,5250,0
20241118,135100,86458990,5250,5250,5250,5250,0
20241118,135000,86458990,5250,5250,5250,5250,0
20241118,134900,86458990,5250,5250,5250,5250,0
20241118,134800,86458990,5250,5250,5250,5250,0
20241118,134700,86458990,5250,5250,5250,5250,0
20241118,134600,86458990,5250,5250,5250,5250,0
20241118,134500,86458990,5250,5250,5250,5250,0
20241118,134400,86458990,5250,5250,5250,5250,16
20241118,134300,86374990,5250,5250,5250,5250,0
20241118,134200,86374990,5250,5250,5250,5250,0
20241118,134100,86374990,5250,5250,5250,5250,0
20241118,134000,86374990,5250,5250,5250,5250,0
20241118,133900,86374990,5250,5250,5250,5250,0
20241118,133800,86374990,5250,5250,5250,5250,135
20241118,133700,85666240,5250,5250,5250,5250,0
20241118,133600,85666240,5250,5250,5250,5250,0
20241118,133500,85666240,5250,5250,5250,5250,0
20241118,133400,85666240,5250,5250,5250,5250,0
20241118,133300,85666240,5250,5250,5250,5250,1000
20241118,133200,80416240,5250,5260,5260,5250,1003
20241118,133100,75140490,5260,5260,5260,5260,0
20241118,133000,75140490,5260,5260,5260,5260,0
20241118,132900,75140490,5260,5260,5260,5260,0
20241118,132800,75140490,5260,5260,5260,5260,0
20241118,132700,75140490,5260,5260,5260,5260,0
20241118,132600,75140490,5260,5260,5260,5260,100
20241118,132500,74614490,5260,5260,5260,5260,0
20241118,132400,74614490,5260,5260,5260,5260,0
20241118,132300,74614490,5260,5260,5260,5260,845
20241118,132200,70169790,5260,5260,5260,5260,0
20241118,132100,70169790,5260,5260,5260,5260,0
20241118,132000,70169790,5260,5260,5260,5260,0
20241118,131900,70169790,5260,5260,5260,5260,1
20241118,131800,70164530,5250,5250,5250,5250,5
20241118,131700,70138280,5250,5250,5250,5250,10
20241118,131600,70085780,5250,5250,5250,5250,0
20241118,131500,70085780,5250,5250,5250,5250,0
20241118,131400,70085780,5250,5260,5260,5250,657
20241118,131300,66629990,5270,5270,5270,5270,1
20241118,131200,66624720,5270,5270,5270,5270,0
20241118,131100,66624720,5270,5270,5270,5270,0
20241118,131000,66624720,5270,5270,5270,5270,50
20241118,130900,66361220,5270,5270,5270,5270,1
20241118,130800,66355950,5270,5270,5270,5270,74
20241118,130700,65965970,5280,5280,5280,5280,0
20241118,130600,65965970,5280,5280,5280,5280,0
20241118,130500,65965970,5280,5280,5280,5280,0
20241118,130400,65965970,5280,5280,5280,5280,0
20241118,130300,65965970,5280,5280,5280,5280,0
20241118,130200,65965970,5280,5280,5280,5280,0
20241118,130100,65965970,5280,5280,5280,5280,0
20241118,130000,65965970,5280,5280,5280,5280,0
20241118,125900,65965970,5280,5280,5280,5280,0
20241118,125800,65965970,5280,5280,5280,5280,0
20241118,125700,65965970,5280,5280,5280,5280,0
20241118,125600,65965970,5280,5280,5280,5280,112
20241118,125500,65374610,5300,5300,5300,5300,0
20241118,125400,65374610,5300,5300,5300,5300,0
20241118,125300,65374610,5300,5300,5300,5300,0
20241118,125200,65374610,5300,5300,5300,5300,0
20241118,125100,65374610,5300,5300,5300,5300,0
20241118,125000,65374610,5300,5300,5300,5300,0
20241118,124900,65374610,5300,5300,5300,5300,6
20241118,124800,65342810,5290,5290,5290,5290,500
20241118,124700,62697810,5270,5270,5270,5270,0
20241118,124600,62697810,5270,5270,5270,5270,5
20241118,124500,62671460,5300,5300,5300,5300,0
20241118,124400,62671460,5300,5300,5300,5300,0
20241118,124300,62671460,5300,5300,5300,5300,5
20241118,124200,62644960,5300,5300,5300,5300,0
20241118,124100,62644960,5300,5300,5300,5300,0
20241118,124000,62644960,5300,5300,5300,5300,1
20241118,123900,62639660,5300,5300,5300,5300,0
20241118,123800,62639660,5300,5300,5300,5300,0
20241118,123700,62639660,5300,5300,5300,5300,0
20241118,123600,62639660,5300,5300,5300,5300,0
20241118,123500,62639660,5300,5300,5300,5300,0
20241118,123400,62639660,5300,5300,5300,5300,0
20241118,123300,62639660,5300,5300,5300,5300,0
20241118,123200,62639660,5300,5300,5300,5300,0
20241118,123100,62639660,5300,5300,5300,5300,0
20241118,123000,62639660,5300,5300,5300,5300,1
20241118,122900,62634360,5300,5300,5300,5300,1
20241118,122800,62629060,5260,5280,5280,5260,384
20241118,122700,60607900,5280,5280,5280,5280,1
20241118,122600,60602620,5270,5270,5270,5270,0
20241118,122500,60602620,5270,5270,5270,5270,0
20241118,122400,60602620,5270,5270,5270,5270,0
20241118,122300,60602620,5270,5270,5270,5270,0
20241118,122200,60602620,5270,5270,5270,5270,0
20241118,122100,60602620,5270,5270,5270,5270,0
20241118,122000,60602620,5270,5270,5270,5270,0
20241118,121900,60602620,5270,5270,5270,5270,0
20241118,121800,60602620,5270,5270,5270,5270,0
20241118,121700,60602620,5270,5270,5270,5270,0
20241118,121600,60602620,5270,5270,5270,5270,33
20241118,121500,60428710,5300,5300,5300,5300,1
20241118,121400,60423410,5260,5260,5260,5260,0
20241118,121300,60423410,5260,5260,5260,5260,0
20241118,121200,60423410,5260,5260,5260,5260,0
20241118,121100,60423410,5260,5260,5260,5260,0
20241118,121000,60423410,5260,5290,5290,5260,1000
20241118,120900,55157430,5300,5300,5300,5300,10
20241118,120800,55104430,5300,5300,5300,5300,0
20241118,120700,55104430,5300,5300,5300,5300,0
20241118,120600,55104430,5300,5300,5300,5300,0
20241118,120500,55104430,5300,5300,5300,5300,0
20241118,120400,55104430,5300,5300,5300,5300,0
20241118,120300,55104430,5300,5300,5300,5300,0
20241118,120200,55104430,5300,5300,5300,5300,0
20241118,120100,55104430,5300,5300,5300,5300,0
20241118,120000,55104430,5300,5300,5300,5300,0
20241118,115900,55104430,5300,5300,5300,5300,0
20241118,115800,55104430,5300,5300,5300,5300,0
20241118,115700,55104430,5300,5300,5300,5300,0
20241118,115600,55104430,5300,5300,5300,5300,300
20241118,115500,53514430,5310,5310,5310,5310,350
20241118,115400,51655930,5300,5300,5300,5280,1023
20241118,115300,46234390,5300,5300,5300,5300,0
20241118,115200,46234390,5300,5300,5300,5300,0
20241118,115100,46234390,5300,5300,5300,5300,0
20241118,115000,46234390,5300,5300,5300,5300,0
20241118,114900,46234390,5300,5300,5300,5300,0
20241118,114800,46234390,5300,5300,5300,5300,0
20241118,114700,46234390,5300,5300,5300,5300,0
20241118,114600,46234390,5300,5300,5300,5300,235
20241118,114500,44988890,5270,5270,5270,5270,0
20241118,114400,44988890,5270,5270,5270,5270,0
20241118,114300,44988890,5270,5270,5270,5270,0
20241118,114200,44988890,5270,5270,5270,5270,300
20241118,114100,43407890,5300,5300,5300,5300,0
20241118,114000,43407890,5300,5300,5300,5300,0
20241118,113900,43407890,5300,5300,5300,5300,50
20241118,113800,43142890,5290,5290,5290,5290,166
20241118,113700,42264750,5270,5270,5270,5270,0
20241118,113600,42264750,5270,5270,5270,5270,0
20241118,113500,42264750,5270,5270,5270,5270,0
20241118,113400,42264750,5270,5270,5270,5270,2
20241118,113300,42254210,5270,5270,5270,5270,0
20241118,113200,42254210,5270,5270,5270,5270,0
20241118,113100,42254210,5270,5270,5270,5270,0
20241118,113000,42254210,5270,5270,5270,5270,0
20241118,112900,42254210,5270,5270,5270,5270,0
20241118,112800,42254210,5270,5270,5270,5270,0
20241118,112700,42254210,5270,5270,5270,5270,0
20241118,112600,42254210,5270,5270,5270,5270,2
20241118,112500,42243670,5290,5290,5290,5290,0
20241118,112400,42243670,5290,5290,5290,5290,0
20241118,112300,42243670,5290,5290,5290,5290,30
20241118,112200,42084970,5290,5290,5290,5290,0
20241118,112100,42084970,5290,5290,5290,5290,4
20241118,112000,42063810,5300,5300,5300,5300,20
20241118,111900,41957810,5300,5300,5300,5300,0
20241118,111800,41957810,5300,5290,5300,5290,561
20241118,111700,38984570,5290,5290,5290,5290,80
20241118,111600,38561370,5280,5280,5280,5280,0
20241118,111500,38561370,5280,5270,5280,5270,828
20241118,111400,34190710,5250,5250,5250,5250,0
20241118,111300,34190710,5250,5250,5250,5250,0
20241118,111200,34190710,5250,5250,5250,5250,0
20241118,111100,34190710,5250,5250,5250,5250,0
20241118,111000,34190710,5250,5250,5250,5250,1
20241118,110900,34185460,5270,5270,5270,5270,0
20241118,110800,34185460,5270,5270,5270,5270,0
20241118,110700,34185460,5270,5270,5270,5270,0
20241118,110600,34185460,5270,5270,5270,5270,1
20241118,110500,34180190,5270,5270,5270,5270,0
20241118,110400,34180190,5270,5270,5270,5270,0
20241118,110300,34180190,5270,5270,5270,5270,0
20241118,110200,34180190,5270,5270,5270,5270,0
20241118,110100,34180190,5270,5270,5270,5270,1
20241118,110000,34174920,5270,5270,5270,5270,0
20241118,105900,34174920,5270,5270,5270,5270,0
20241118,105800,34174920,5270,5270,5270,5270,0
20241118,105700,34174920,5270,5270,5270,5270,0
20241118,105600,34174920,5270,5270,5270,5270,11
20241118,105500,34116950,5270,5270,5270,5270,0
20241118,105400,34116950,5270,5270,5270,5270,0
20241118,105300,34116950,5270,5270,5270,5270,0
20241118,105200,34116950,5270,5270,5270,5270,0
20241118,105100,34116950,5270,5270,5270,5270,0
20241118,105000,34116950,5270,5270,5270,5270,0
20241118,104900,34116950,5270,5270,5270,5270,0
20241118,104800,34116950,5270,5270,5270,5270,0
20241118,104700,34116950,5270,5270,5270,5270,0
20241118,104600,34116950,5270,5270,5270,5270,0
20241118,104500,34116950,5270,5270,5270,5270,0
20241118,104400,34116950,5270,5270,5270,5270,0
20241118,104300,34116950,5270,5270,5270,5270,0
20241118,104200,34116950,5270,5270,5270,5270,6
20241118,104100,34085330,5270,5270,5270,5270,10
20241118,104000,34032630,5270,5270,5270,5270,0
20241118,103900,34032630,5270,5270,5270,5270,0
20241118,103800,34032630,5270,5270,5270,5270,0
20241118,103700,34032630,5270,5270,5270,5270,0
20241118,103600,34032630,5270,5270,5270,5270,0
20241118,103500,34032630,5270,5270,5270,5270,0
20241118,103400,34032630,5270,5270,5270,5270,0
20241118,103300,34032630,5270,5270,5270,5270,0
20241118,103200,34032630,5270,5270,5270,5270,0
20241118,103100,34032630,5270,5270,5270,5270,0
20241118,103000,34032630,5270,5270,5270,5270,18
20241118,102900,33937770,5240,5240,5240,5240,1
20241118,102800,33932530,5240,5240,5240,5240,0
20241118,102700,33932530,5240,5240,5240,5240,41
20241118,102600,33717690,5230,5230,5230,5230,0
20241118,102500,33717690,5230,5230,5230,5230,0
20241118,102400,33717690,5230,5230,5230,5230,0
20241118,102300,33717690,5230,5230,5230,5230,0
20241118,102200,33717690,5230,5230,5230,5230,90
20241118,102100,33246990,5230,5230,5230,5230,5
20241118,102000,33220840,5230,5230,5230,5230,5
20241118,101900,33194690,5220,5220,5220,5220,0
20241118,101800,33194690,5220,5220,5220,5220,0
20241118,101700,33194690,5220,5220,5220,5220,0
20241118,101600,33194690,5220,5220,5220,5220,0
20241118,101500,33194690,5220,5220,5220,5220,0
20241118,101400,33194690,5220,5220,5220,5220,2
20241118,101300,33184250,5240,5240,5240,5240,0
20241118,101200,33184250,5240,5240,5240,5240,0
20241118,101100,33184250,5240,5240,5240,5240,0
20241118,101000,33184250,5240,5240,5240,5240,1
20241118,100900,33179010,5240,5240,5240,5240,1
20241118,100800,33173770,5200,5220,5220,5200,200
20241118,100700,32131490,5200,5200,5200,5200,0
20241118,100600,32131490,5200,5200,5200,5200,0
20241118,100500,32131490,5200,5200,5200,5200,0
20241118,100400,32131490,5200,5200,5200,5200,300
20241118,100300,30571490,5200,5200,5200,5200,0
20241118,100200,30571490,5200,5210,5210,5200,260
20241118,100100,29219050,5210,5210,5210,5210,0
20241118,100000,29219050,5210,5210,5210,5210,21
20241118,095900,29109640,5200,5200,5200,5200,0
20241118,095800,29109640,5200,5200,5200,5200,0
20241118,095700,29109640,5200,5200,5200,5200,0
20241118,095600,29109640,5200,5200,5200,5200,0
20241118,095500,29109640,5200,5200,5200,5200,0
20241118,095400,29109640,5200,5200,5200,5200,0
20241118,095300,29109640,5200,5200,5200,5200,0
20241118,095200,29109640,5200,5200,5200,5200,0
20241118,095100,29109640,5200,5200,5200,5200,0
20241118,095000,29109640,5200,5210,5210,5200,226
20241118,094900,27933860,5210,5240,5240,5210,32
20241118,094800,27767110,5210,5240,5240,5210,51
20241118,094700,27501370,5240,5240,5240,5240,20
20241118,094600,27396570,5240,5240,5240,5240,3
20241118,094500,27380850,5210,5210,5210,5210,100
20241118,094400,26859850,5290,5220,5290,5220,12
20241118,094300,26797140,5290,5230,5290,5220,33
20241118,094200,26624710,5290,5290,5290,5290,0
20241118,094100,26624710,5290,5290,5290,5290,20
20241118,094000,26518910,5290,5230,5290,5230,51
20241118,093900,26252120,5290,5290,5290,5290,0
20241118,093800,26252120,5290,5290,5290,5290,100
20241118,093700,25723120,5290,5290,5290,5290,0
20241118,093600,25723120,5290,5300,5300,5220,21
20241118,093500,25613350,5300,5300,5300,5300,5
20241118,093400,25586850,5320,5320,5320,5320,0
20241118,093300,25586850,5320,5320,5320,5320,0
20241118,093200,25586850,5320,5320,5320,5320,0
20241118,093100,25586850,5320,5300,5320,5300,250
20241118,093000,24259100,5300,5220,5300,5210,937
20241118,092900,19337100,5270,5220,5270,5220,22
20241118,092800,19222210,5220,5220,5220,5220,50
20241118,092700,18961210,5270,5270,5270,5270,1
20241118,092600,18955940,5230,5230,5230,5230,9
20241118,092500,18908870,5270,5270,5270,5270,1
20241118,092400,18903600,5230,5230,5230,5230,20
20241118,092300,18799000,5270,5230,5270,5230,104
20241118,092200,18254920,5270,5230,5270,5230,101
20241118,092100,17726650,5270,5270,5270,5270,0
20241118,092000,17726650,5270,5220,5270,5220,68
20241118,091900,17371640,5260,5260,5260,5260,108
20241118,091800,16803560,5260,5260,5260,5260,0
20241118,091700,16803560,5260,5260,5260,5260,0
20241118,091600,16803560,5260,5260,5260,5260,5
20241118,091500,16777260,5290,5290,5290,5290,0
20241118,091400,16777260,5290,5290,5290,5290,1
20241118,091300,16771970,5290,5200,5290,5200,2
20241118,091200,16761480,5290,5290,5290,5290,0
20241118,091100,16761480,5290,5290,5290,5290,0
20241118,091000,16761480,5290,5270,5290,5270,600
20241118,090900,13592000,5280,5280,5280,5280,0
20241118,090800,13592000,5280,5280,5280,5280,20
20241118,090700,13486400,5280,5280,5280,5280,0
20241118,090600,13486400,5280,5190,5280,5180,2001
20241118,090500,3120760,5180,5180,5180,5180,0
20241118,090400,3120760,5180,5180,5180,5180,0
20241118,090300,3120760,5180,5180,5180,5180,0
20241118,090200,3120760,5180,5180,5180,5180,0
20241118,090100,3120760,5180,5200,5200,5180,600
20241118,090000,10360,5180,5180,5180,5180,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 210500 101385800 5270 5270 5270 5270 385
3 20241118 210400 101385800 5270 5270 5270 5270 0
4 20241118 210300 101385800 5270 5270 5270 5270 0
5 20241118 210200 101385800 5270 5270 5270 5270 0
6 20241118 210100 101385800 5270 5270 5270 5270 0
7 20241118 210000 101385800 5270 5270 5270 5270 0
8 20241118 205900 101385800 5270 5270 5270 5270 0
9 20241118 205800 101385800 5270 5270 5270 5270 0
10 20241118 205700 101385800 5270 5270 5270 5270 0
11 20241118 205600 101385800 5270 5270 5270 5270 0
12 20241118 205500 101385800 5270 5270 5270 5270 0
13 20241118 205400 101385800 5270 5270 5270 5270 0
14 20241118 205300 101385800 5270 5270 5270 5270 0
15 20241118 205200 101385800 5270 5270 5270 5270 0
16 20241118 205100 101385800 5270 5270 5270 5270 0
17 20241118 205000 101385800 5270 5270 5270 5270 0
18 20241118 204900 101385800 5270 5270 5270 5270 0
19 20241118 204800 101385800 5270 5270 5270 5270 0
20 20241118 204700 101385800 5270 5270 5270 5270 0
21 20241118 204600 101385800 5270 5270 5270 5270 0
22 20241118 204500 101385800 5270 5270 5270 5270 0
23 20241118 204400 101385800 5270 5270 5270 5270 0
24 20241118 204300 101385800 5270 5270 5270 5270 0
25 20241118 204200 101385800 5270 5270 5270 5270 0
26 20241118 204100 101385800 5270 5270 5270 5270 0
27 20241118 204000 101385800 5270 5270 5270 5270 0
28 20241118 203900 101385800 5270 5270 5270 5270 0
29 20241118 203800 101385800 5270 5270 5270 5270 0
30 20241118 203700 101385800 5270 5270 5270 5270 0
31 20241118 203600 101385800 5270 5270 5270 5270 0
32 20241118 203500 101385800 5270 5270 5270 5270 385
33 20241118 203400 101385800 5270 5270 5270 5270 0
34 20241118 203300 101385800 5270 5270 5270 5270 0
35 20241118 203200 101385800 5270 5270 5270 5270 0
36 20241118 203100 101385800 5270 5270 5270 5270 0
37 20241118 203000 101385800 5270 5270 5270 5270 0
38 20241118 202900 101385800 5270 5270 5270 5270 0
39 20241118 202800 101385800 5270 5270 5270 5270 0
40 20241118 202700 101385800 5270 5270 5270 5270 0
41 20241118 202600 101385800 5270 5270 5270 5270 0
42 20241118 202500 101385800 5270 5270 5270 5270 0
43 20241118 202400 101385800 5270 5270 5270 5270 0
44 20241118 202300 101385800 5270 5270 5270 5270 0
45 20241118 202200 101385800 5270 5270 5270 5270 0
46 20241118 202100 101385800 5270 5270 5270 5270 0
47 20241118 202000 101385800 5270 5270 5270 5270 0
48 20241118 201900 101385800 5270 5270 5270 5270 0
49 20241118 201800 101385800 5270 5270 5270 5270 0
50 20241118 201700 101385800 5270 5270 5270 5270 0
51 20241118 201600 101385800 5270 5270 5270 5270 0
52 20241118 201500 101385800 5270 5270 5270 5270 0
53 20241118 201400 101385800 5270 5270 5270 5270 0
54 20241118 201300 101385800 5270 5270 5270 5270 0
55 20241118 201200 101385800 5270 5270 5270 5270 0
56 20241118 201100 101385800 5270 5270 5270 5270 0
57 20241118 201000 101385800 5270 5270 5270 5270 0
58 20241118 200900 101385800 5270 5270 5270 5270 0
59 20241118 200800 101385800 5270 5270 5270 5270 0
60 20241118 200700 101385800 5270 5270 5270 5270 0
61 20241118 200600 101385800 5270 5270 5270 5270 0
62 20241118 200500 101385800 5270 5270 5270 5270 385
63 20241118 200400 101385800 5270 5270 5270 5270 0
64 20241118 200300 101385800 5270 5270 5270 5270 0
65 20241118 200200 101385800 5270 5270 5270 5270 0
66 20241118 200100 101385800 5270 5270 5270 5270 0
67 20241118 200000 101385800 5270 5270 5270 5270 0
68 20241118 195900 101385800 5270 5270 5270 5270 0
69 20241118 195800 101385800 5270 5270 5270 5270 0
70 20241118 195700 101385800 5270 5270 5270 5270 0
71 20241118 195600 101385800 5270 5270 5270 5270 0
72 20241118 195500 101385800 5270 5270 5270 5270 0
73 20241118 195400 101385800 5270 5270 5270 5270 0
74 20241118 195300 101385800 5270 5270 5270 5270 0
75 20241118 195200 101385800 5270 5270 5270 5270 0
76 20241118 195100 101385800 5270 5270 5270 5270 0
77 20241118 195000 101385800 5270 5270 5270 5270 0
78 20241118 194900 101385800 5270 5270 5270 5270 0
79 20241118 194800 101385800 5270 5270 5270 5270 0
80 20241118 194700 101385800 5270 5270 5270 5270 0
81 20241118 194600 101385800 5270 5270 5270 5270 0
82 20241118 194500 101385800 5270 5270 5270 5270 0
83 20241118 194400 101385800 5270 5270 5270 5270 0
84 20241118 194300 101385800 5270 5270 5270 5270 0
85 20241118 194200 101385800 5270 5270 5270 5270 0
86 20241118 194100 101385800 5270 5270 5270 5270 0
87 20241118 194000 101385800 5270 5270 5270 5270 0
88 20241118 193900 101385800 5270 5270 5270 5270 0
89 20241118 193800 101385800 5270 5270 5270 5270 0
90 20241118 193700 101385800 5270 5270 5270 5270 0
91 20241118 193600 101385800 5270 5270 5270 5270 0
92 20241118 193500 101385800 5270 5270 5270 5270 385
93 20241118 193400 101385800 5270 5270 5270 5270 0
94 20241118 193300 101385800 5270 5270 5270 5270 0
95 20241118 193200 101385800 5270 5270 5270 5270 0
96 20241118 193100 101385800 5270 5270 5270 5270 0
97 20241118 193000 101385800 5270 5270 5270 5270 0
98 20241118 192900 101385800 5270 5270 5270 5270 0
99 20241118 192800 101385800 5270 5270 5270 5270 0
100 20241118 192700 101385800 5270 5270 5270 5270 0
101 20241118 192600 101385800 5270 5270 5270 5270 0
102 20241118 192500 101385800 5270 5270 5270 5270 0
103 20241118 192400 101385800 5270 5270 5270 5270 0
104 20241118 192300 101385800 5270 5270 5270 5270 0
105 20241118 192200 101385800 5270 5270 5270 5270 0
106 20241118 192100 101385800 5270 5270 5270 5270 0
107 20241118 192000 101385800 5270 5270 5270 5270 0
108 20241118 191900 101385800 5270 5270 5270 5270 0
109 20241118 191800 101385800 5270 5270 5270 5270 0
110 20241118 191700 101385800 5270 5270 5270 5270 0
111 20241118 191600 101385800 5270 5270 5270 5270 0
112 20241118 191500 101385800 5270 5270 5270 5270 0
113 20241118 191400 101385800 5270 5270 5270 5270 0
114 20241118 191300 101385800 5270 5270 5270 5270 0
115 20241118 191200 101385800 5270 5270 5270 5270 0
116 20241118 191100 101385800 5270 5270 5270 5270 0
117 20241118 191000 101385800 5270 5270 5270 5270 0
118 20241118 190900 101385800 5270 5270 5270 5270 0
119 20241118 190800 101385800 5270 5270 5270 5270 0
120 20241118 190700 101385800 5270 5270 5270 5270 0
121 20241118 190600 101385800 5270 5270 5270 5270 0
122 20241118 190500 101385800 5270 5270 5270 5270 385
123 20241118 190400 101385800 5270 5270 5270 5270 0
124 20241118 190300 101385800 5270 5270 5270 5270 0
125 20241118 190200 101385800 5270 5270 5270 5270 0
126 20241118 190100 101385800 5270 5270 5270 5270 0
127 20241118 190000 101385800 5270 5270 5270 5270 0
128 20241118 185900 101385800 5270 5270 5270 5270 0
129 20241118 185800 101385800 5270 5270 5270 5270 0
130 20241118 185700 101385800 5270 5270 5270 5270 0
131 20241118 185600 101385800 5270 5270 5270 5270 0
132 20241118 185500 101385800 5270 5270 5270 5270 0
133 20241118 185400 101385800 5270 5270 5270 5270 0
134 20241118 185300 101385800 5270 5270 5270 5270 0
135 20241118 185200 101385800 5270 5270 5270 5270 0
136 20241118 185100 101385800 5270 5270 5270 5270 0
137 20241118 185000 101385800 5270 5270 5270 5270 0
138 20241118 184900 101385800 5270 5270 5270 5270 0
139 20241118 184800 101385800 5270 5270 5270 5270 0
140 20241118 184700 101385800 5270 5270 5270 5270 0
141 20241118 184600 101385800 5270 5270 5270 5270 0
142 20241118 184500 101385800 5270 5270 5270 5270 0
143 20241118 184400 101385800 5270 5270 5270 5270 0
144 20241118 184300 101385800 5270 5270 5270 5270 0
145 20241118 184200 101385800 5270 5270 5270 5270 0
146 20241118 184100 101385800 5270 5270 5270 5270 0
147 20241118 184000 101385800 5270 5270 5270 5270 0
148 20241118 183900 101385800 5270 5270 5270 5270 0
149 20241118 183800 101385800 5270 5270 5270 5270 0
150 20241118 183700 101385800 5270 5270 5270 5270 0
151 20241118 183600 101385800 5270 5270 5270 5270 0
152 20241118 183500 101385800 5270 5270 5270 5270 385
153 20241118 183400 101385800 5270 5270 5270 5270 0
154 20241118 183300 101385800 5270 5270 5270 5270 0
155 20241118 183200 101385800 5270 5270 5270 5270 0
156 20241118 183100 101385800 5270 5270 5270 5270 0
157 20241118 183000 101385800 5270 5270 5270 5270 0
158 20241118 182900 101385800 5270 5270 5270 5270 0
159 20241118 182800 101385800 5270 5270 5270 5270 0
160 20241118 182700 101385800 5270 5270 5270 5270 0
161 20241118 182600 101385800 5270 5270 5270 5270 0
162 20241118 182500 101385800 5270 5270 5270 5270 0
163 20241118 182400 101385800 5270 5270 5270 5270 0
164 20241118 182300 101385800 5270 5270 5270 5270 0
165 20241118 182200 101385800 5270 5270 5270 5270 0
166 20241118 182100 101385800 5270 5270 5270 5270 0
167 20241118 182000 101385800 5270 5270 5270 5270 0
168 20241118 181900 101385800 5270 5270 5270 5270 0
169 20241118 181800 101385800 5270 5270 5270 5270 0
170 20241118 181700 101385800 5270 5270 5270 5270 0
171 20241118 181600 101385800 5270 5270 5270 5270 0
172 20241118 181500 101385800 5270 5270 5270 5270 0
173 20241118 181400 101385800 5270 5270 5270 5270 0
174 20241118 181300 101385800 5270 5270 5270 5270 0
175 20241118 181200 101385800 5270 5270 5270 5270 0
176 20241118 181100 101385800 5270 5270 5270 5270 0
177 20241118 181000 101385800 5270 5270 5270 5270 0
178 20241118 180900 101385800 5270 5270 5270 5270 0
179 20241118 180800 101385800 5270 5270 5270 5270 0
180 20241118 180700 101385800 5270 5270 5270 5270 0
181 20241118 180600 101385800 5270 5270 5270 5270 0
182 20241118 180500 101385800 5270 5270 5270 5270 385
183 20241118 180400 101385800 5270 5270 5270 5270 0
184 20241118 180300 101385800 5270 5270 5270 5270 0
185 20241118 180200 101385800 5270 5270 5270 5270 0
186 20241118 180100 101385800 5270 5270 5270 5270 0
187 20241118 180000 101385800 5270 5270 5270 5270 0
188 20241118 175900 101385800 5270 5270 5270 5270 0
189 20241118 175800 101385800 5270 5270 5270 5270 0
190 20241118 175700 101385800 5270 5270 5270 5270 0
191 20241118 175600 101385800 5270 5270 5270 5270 0
192 20241118 175500 101385800 5270 5270 5270 5270 0
193 20241118 175400 101385800 5270 5270 5270 5270 0
194 20241118 175300 101385800 5270 5270 5270 5270 0
195 20241118 175200 101385800 5270 5270 5270 5270 0
196 20241118 175100 101385800 5270 5270 5270 5270 0
197 20241118 175000 101385800 5270 5270 5270 5270 0
198 20241118 174900 101385800 5270 5270 5270 5270 0
199 20241118 174800 101385800 5270 5270 5270 5270 0
200 20241118 174700 101385800 5270 5270 5270 5270 0
201 20241118 174600 101385800 5270 5270 5270 5270 0
202 20241118 174500 101385800 5270 5270 5270 5270 0
203 20241118 174400 101385800 5270 5270 5270 5270 0
204 20241118 174300 101385800 5270 5270 5270 5270 0
205 20241118 174200 101385800 5270 5270 5270 5270 0
206 20241118 174100 101385800 5270 5270 5270 5270 0
207 20241118 174000 101385800 5270 5270 5270 5270 0
208 20241118 173900 101385800 5270 5270 5270 5270 0
209 20241118 173800 101385800 5270 5270 5270 5270 0
210 20241118 173700 101385800 5270 5270 5270 5270 0
211 20241118 173600 101385800 5270 5270 5270 5270 0
212 20241118 173500 101385800 5270 5270 5270 5270 385
213 20241118 173400 101385800 5270 5270 5270 5270 0
214 20241118 173300 101385800 5270 5270 5270 5270 0
215 20241118 173200 101385800 5270 5270 5270 5270 0
216 20241118 173100 101385800 5270 5270 5270 5270 0
217 20241118 173000 101385800 5270 5270 5270 5270 0
218 20241118 172900 101385800 5270 5270 5270 5270 0
219 20241118 172800 101385800 5270 5270 5270 5270 0
220 20241118 172700 101385800 5270 5270 5270 5270 0
221 20241118 172600 101385800 5270 5270 5270 5270 0
222 20241118 172500 101385800 5270 5270 5270 5270 0
223 20241118 172400 101385800 5270 5270 5270 5270 0
224 20241118 172300 101385800 5270 5270 5270 5270 0
225 20241118 172200 101385800 5270 5270 5270 5270 0
226 20241118 172100 101385800 5270 5270 5270 5270 0
227 20241118 172000 101385800 5270 5270 5270 5270 0
228 20241118 171900 101385800 5270 5270 5270 5270 0
229 20241118 171800 101385800 5270 5270 5270 5270 0
230 20241118 171700 101385800 5270 5270 5270 5270 0
231 20241118 171600 101385800 5270 5270 5270 5270 0
232 20241118 171500 101385800 5270 5270 5270 5270 0
233 20241118 171400 101385800 5270 5270 5270 5270 0
234 20241118 171300 101385800 5270 5270 5270 5270 0
235 20241118 171200 101385800 5270 5270 5270 5270 0
236 20241118 171100 101385800 5270 5270 5270 5270 0
237 20241118 171000 101385800 5270 5270 5270 5270 0
238 20241118 170900 101385800 5270 5270 5270 5270 0
239 20241118 170800 101385800 5270 5270 5270 5270 0
240 20241118 170700 101385800 5270 5270 5270 5270 0
241 20241118 170600 101385800 5270 5270 5270 5270 0
242 20241118 170500 101385800 5270 5270 5270 5270 385
243 20241118 170400 101385800 5270 5270 5270 5270 0
244 20241118 170300 101385800 5270 5270 5270 5270 0
245 20241118 170200 101385800 5270 5270 5270 5270 0
246 20241118 170100 101385800 5270 5270 5270 5270 0
247 20241118 170000 101385800 5270 5270 5270 5270 0
248 20241118 165900 101385800 5270 5270 5270 5270 0
249 20241118 165800 101385800 5270 5270 5270 5270 0
250 20241118 165700 101385800 5270 5270 5270 5270 0
251 20241118 165600 101385800 5270 5270 5270 5270 0
252 20241118 165500 101385800 5270 5270 5270 5270 0
253 20241118 165400 101385800 5270 5270 5270 5270 0
254 20241118 165300 101385800 5270 5270 5270 5270 0
255 20241118 165200 101385800 5270 5270 5270 5270 0
256 20241118 165100 101385800 5270 5270 5270 5270 0
257 20241118 165000 101385800 5270 5270 5270 5270 0
258 20241118 164900 101385800 5270 5270 5270 5270 0
259 20241118 164800 101385800 5270 5270 5270 5270 0
260 20241118 164700 101385800 5270 5270 5270 5270 0
261 20241118 164600 101385800 5270 5270 5270 5270 0
262 20241118 164500 101385800 5270 5270 5270 5270 0
263 20241118 164400 101385800 5270 5270 5270 5270 0
264 20241118 164300 101385800 5270 5270 5270 5270 0
265 20241118 164200 101385800 5270 5270 5270 5270 0
266 20241118 164100 101385800 5270 5270 5270 5270 0
267 20241118 164000 101385800 5270 5270 5270 5270 0
268 20241118 163900 101385800 5270 5270 5270 5270 0
269 20241118 163800 101385800 5270 5270 5270 5270 0
270 20241118 163700 101385800 5270 5270 5270 5270 0
271 20241118 163600 101385800 5270 5270 5270 5270 0
272 20241118 163500 101385800 5270 5270 5270 5270 385
273 20241118 163400 101385800 5270 5270 5270 5270 0
274 20241118 163300 101385800 5270 5270 5270 5270 0
275 20241118 163200 101385800 5270 5270 5270 5270 0
276 20241118 163100 101385800 5270 5270 5270 5270 0
277 20241118 163000 101385800 5270 5270 5270 5270 0
278 20241118 162900 101385800 5270 5270 5270 5270 0
279 20241118 162800 101385800 5270 5270 5270 5270 0
280 20241118 162700 101385800 5270 5270 5270 5270 0
281 20241118 162600 101385800 5270 5270 5270 5270 0
282 20241118 162500 101385800 5270 5270 5270 5270 0
283 20241118 162400 101385800 5270 5270 5270 5270 0
284 20241118 162300 101385800 5270 5270 5270 5270 0
285 20241118 162200 101385800 5270 5270 5270 5270 0
286 20241118 162100 101385800 5270 5270 5270 5270 0
287 20241118 162000 101385800 5270 5270 5270 5270 0
288 20241118 161900 101385800 5270 5270 5270 5270 0
289 20241118 161800 101385800 5270 5270 5270 5270 0
290 20241118 161700 101385800 5270 5270 5270 5270 0
291 20241118 161600 101385800 5270 5270 5270 5270 0
292 20241118 161500 101385800 5270 5270 5270 5270 0
293 20241118 161400 101385800 5270 5270 5270 5270 0
294 20241118 161300 101385800 5270 5270 5270 5270 0
295 20241118 161200 101385800 5270 5270 5270 5270 0
296 20241118 161100 101385800 5270 5270 5270 5270 0
297 20241118 161000 101385800 5270 5270 5270 5270 0
298 20241118 160900 101385800 5270 5270 5270 5270 0
299 20241118 160800 101385800 5270 5270 5270 5270 0
300 20241118 160700 101385800 5270 5270 5270 5270 0
301 20241118 160600 101385800 5270 5270 5270 5270 0
302 20241118 160500 101385800 5270 5270 5270 5270 385
303 20241118 160400 101385800 5270 5270 5270 5270 0
304 20241118 160300 101385800 5270 5270 5270 5270 0
305 20241118 160200 101385800 5270 5270 5270 5270 0
306 20241118 160100 101385800 5270 5270 5270 5270 0
307 20241118 160000 101385800 5270 5270 5270 5270 0
308 20241118 155900 101385800 5270 5270 5270 5270 0
309 20241118 155800 101385800 5270 5270 5270 5270 0
310 20241118 155700 101385800 5270 5270 5270 5270 0
311 20241118 155600 101385800 5270 5270 5270 5270 0
312 20241118 155500 101385800 5270 5270 5270 5270 0
313 20241118 155400 101385800 5270 5270 5270 5270 0
314 20241118 155300 101385800 5270 5270 5270 5270 0
315 20241118 155200 101385800 5270 5270 5270 5270 0
316 20241118 155100 101385800 5270 5270 5270 5270 0
317 20241118 155000 101385800 5270 5270 5270 5270 0
318 20241118 154900 101385800 5270 5270 5270 5270 0
319 20241118 154800 101385800 5270 5270 5270 5270 0
320 20241118 154700 101385800 5270 5270 5270 5270 0
321 20241118 154600 101385800 5270 5270 5270 5270 0
322 20241118 154500 101385800 5270 5270 5270 5270 0
323 20241118 154400 101385800 5270 5270 5270 5270 0
324 20241118 154300 101385800 5270 5270 5270 5270 0
325 20241118 154200 101385800 5270 5270 5270 5270 0
326 20241118 154100 101385800 5270 5270 5270 5270 0
327 20241118 154000 101385800 5270 5270 5270 5270 0
328 20241118 153900 101385800 5270 5270 5270 5270 0
329 20241118 153800 101385800 5270 5270 5270 5270 0
330 20241118 153700 101385800 5270 5270 5270 5270 0
331 20241118 153600 101385800 5270 5270 5270 5270 0
332 20241118 153500 101385800 5270 5270 5270 5270 385
333 20241118 153400 101385800 5270 5270 5270 5270 0
334 20241118 153300 101385800 5270 5270 5270 5270 0
335 20241118 153200 101385800 5270 5270 5270 5270 0
336 20241118 153100 101385800 5270 5270 5270 5270 0
337 20241118 153000 101385800 5270 5270 5270 5270 385
338 20241118 152900 99356850 5240 5240 5240 5240 0
339 20241118 152800 99356850 5240 5240 5240 5240 0
340 20241118 152700 99356850 5240 5240 5240 5240 0
341 20241118 152600 99356850 5240 5240 5240 5240 0
342 20241118 152500 99356850 5240 5240 5240 5240 0
343 20241118 152400 99356850 5240 5240 5240 5240 0
344 20241118 152300 99356850 5240 5240 5240 5240 0
345 20241118 152200 99356850 5240 5240 5240 5240 0
346 20241118 152100 99356850 5240 5240 5240 5240 0
347 20241118 152000 99356850 5240 5240 5240 5240 0
348 20241118 151900 99356850 5240 5240 5240 5240 238
349 20241118 151800 98109730 5270 5270 5270 5270 0
350 20241118 151700 98109730 5270 5270 5270 5270 0
351 20241118 151600 98109730 5270 5270 5270 5270 0
352 20241118 151500 98109730 5270 5270 5270 5270 0
353 20241118 151400 98109730 5270 5270 5270 5270 0
354 20241118 151300 98109730 5270 5270 5270 5270 0
355 20241118 151200 98109730 5270 5270 5270 5270 0
356 20241118 151100 98109730 5270 5270 5270 5270 0
357 20241118 151000 98109730 5270 5270 5270 5270 2
358 20241118 150900 98099190 5270 5270 5270 5270 0
359 20241118 150800 98099190 5270 5270 5270 5270 50
360 20241118 150700 97835690 5280 5280 5280 5280 0
361 20241118 150600 97835690 5280 5280 5280 5280 0
362 20241118 150500 97835690 5280 5280 5280 5280 0
363 20241118 150400 97835690 5280 5280 5280 5280 0
364 20241118 150300 97835690 5280 5280 5280 5280 0
365 20241118 150200 97835690 5280 5280 5280 5280 0
366 20241118 150100 97835690 5280 5280 5280 5280 0
367 20241118 150000 97835690 5280 5280 5280 5280 0
368 20241118 145900 97835690 5280 5280 5280 5280 0
369 20241118 145800 97835690 5280 5280 5280 5280 0
370 20241118 145700 97835690 5280 5280 5280 5280 0
371 20241118 145600 97835690 5280 5270 5280 5270 50
372 20241118 145500 97571930 5280 5280 5280 5280 0
373 20241118 145400 97571930 5280 5280 5280 5280 0
374 20241118 145300 97571930 5280 5280 5280 5280 0
375 20241118 145200 97571930 5280 5280 5280 5280 0
376 20241118 145100 97571930 5280 5280 5280 5280 0
377 20241118 145000 97571930 5280 5280 5280 5280 0
378 20241118 144900 97571930 5280 5280 5280 5280 0
379 20241118 144800 97571930 5280 5280 5280 5280 10
380 20241118 144700 97519130 5240 5240 5240 5240 0
381 20241118 144600 97519130 5240 5250 5250 5240 200
382 20241118 144500 96470130 5280 5280 5280 5280 0
383 20241118 144400 96470130 5280 5270 5280 5270 100
384 20241118 144300 95942580 5240 5240 5240 5240 0
385 20241118 144200 95942580 5240 5240 5240 5240 0
386 20241118 144100 95942580 5240 5240 5240 5240 0
387 20241118 144000 95942580 5240 5240 5240 5240 900
388 20241118 143900 91226580 5250 5250 5250 5250 0
389 20241118 143800 91226580 5250 5250 5250 5250 200
390 20241118 143700 90176580 5250 5250 5250 5250 300
391 20241118 143600 88601580 5250 5250 5250 5250 290
392 20241118 143500 87079080 5250 5250 5250 5250 1
393 20241118 143400 87073830 5270 5270 5270 5270 4
394 20241118 143300 87052750 5270 5270 5270 5270 2
395 20241118 143200 87042210 5290 5290 5290 5290 0
396 20241118 143100 87042210 5290 5290 5290 5290 0
397 20241118 143000 87042210 5290 5290 5290 5290 0
398 20241118 142900 87042210 5290 5290 5290 5290 0
399 20241118 142800 87042210 5290 5290 5290 5290 0
400 20241118 142700 87042210 5290 5290 5290 5290 0
401 20241118 142600 87042210 5290 5290 5290 5290 0
402 20241118 142500 87042210 5290 5290 5290 5290 0
403 20241118 142400 87042210 5290 5290 5290 5290 0
404 20241118 142300 87042210 5290 5290 5290 5290 0
405 20241118 142200 87042210 5290 5290 5290 5290 0
406 20241118 142100 87042210 5290 5290 5290 5290 0
407 20241118 142000 87042210 5290 5290 5290 5290 0
408 20241118 141900 87042210 5290 5290 5290 5290 0
409 20241118 141800 87042210 5290 5290 5290 5290 0
410 20241118 141700 87042210 5290 5290 5290 5290 0
411 20241118 141600 87042210 5290 5290 5290 5290 0
412 20241118 141500 87042210 5290 5290 5290 5290 0
413 20241118 141400 87042210 5290 5290 5290 5290 0
414 20241118 141300 87042210 5290 5290 5290 5290 0
415 20241118 141200 87042210 5290 5290 5290 5290 0
416 20241118 141100 87042210 5290 5290 5290 5290 0
417 20241118 141000 87042210 5290 5290 5290 5290 0
418 20241118 140900 87042210 5290 5290 5290 5290 0
419 20241118 140800 87042210 5290 5290 5290 5290 0
420 20241118 140700 87042210 5290 5290 5290 5290 0
421 20241118 140600 87042210 5290 5290 5290 5290 0
422 20241118 140500 87042210 5290 5290 5290 5290 0
423 20241118 140400 87042210 5290 5290 5290 5290 0
424 20241118 140300 87042210 5290 5280 5290 5280 4
425 20241118 140200 87021060 5250 5250 5250 5250 0
426 20241118 140100 87021060 5250 5260 5260 5250 100
427 20241118 140000 86495960 5290 5290 5290 5290 0
428 20241118 135900 86495960 5290 5290 5290 5290 0
429 20241118 135800 86495960 5290 5290 5290 5290 0
430 20241118 135700 86495960 5290 5290 5290 5290 1
431 20241118 135600 86490670 5280 5280 5280 5280 0
432 20241118 135500 86490670 5280 5280 5280 5280 0
433 20241118 135400 86490670 5280 5280 5280 5280 0
434 20241118 135300 86490670 5280 5280 5280 5280 6
435 20241118 135200 86458990 5250 5250 5250 5250 0
436 20241118 135100 86458990 5250 5250 5250 5250 0
437 20241118 135000 86458990 5250 5250 5250 5250 0
438 20241118 134900 86458990 5250 5250 5250 5250 0
439 20241118 134800 86458990 5250 5250 5250 5250 0
440 20241118 134700 86458990 5250 5250 5250 5250 0
441 20241118 134600 86458990 5250 5250 5250 5250 0
442 20241118 134500 86458990 5250 5250 5250 5250 0
443 20241118 134400 86458990 5250 5250 5250 5250 16
444 20241118 134300 86374990 5250 5250 5250 5250 0
445 20241118 134200 86374990 5250 5250 5250 5250 0
446 20241118 134100 86374990 5250 5250 5250 5250 0
447 20241118 134000 86374990 5250 5250 5250 5250 0
448 20241118 133900 86374990 5250 5250 5250 5250 0
449 20241118 133800 86374990 5250 5250 5250 5250 135
450 20241118 133700 85666240 5250 5250 5250 5250 0
451 20241118 133600 85666240 5250 5250 5250 5250 0
452 20241118 133500 85666240 5250 5250 5250 5250 0
453 20241118 133400 85666240 5250 5250 5250 5250 0
454 20241118 133300 85666240 5250 5250 5250 5250 1000
455 20241118 133200 80416240 5250 5260 5260 5250 1003
456 20241118 133100 75140490 5260 5260 5260 5260 0
457 20241118 133000 75140490 5260 5260 5260 5260 0
458 20241118 132900 75140490 5260 5260 5260 5260 0
459 20241118 132800 75140490 5260 5260 5260 5260 0
460 20241118 132700 75140490 5260 5260 5260 5260 0
461 20241118 132600 75140490 5260 5260 5260 5260 100
462 20241118 132500 74614490 5260 5260 5260 5260 0
463 20241118 132400 74614490 5260 5260 5260 5260 0
464 20241118 132300 74614490 5260 5260 5260 5260 845
465 20241118 132200 70169790 5260 5260 5260 5260 0
466 20241118 132100 70169790 5260 5260 5260 5260 0
467 20241118 132000 70169790 5260 5260 5260 5260 0
468 20241118 131900 70169790 5260 5260 5260 5260 1
469 20241118 131800 70164530 5250 5250 5250 5250 5
470 20241118 131700 70138280 5250 5250 5250 5250 10
471 20241118 131600 70085780 5250 5250 5250 5250 0
472 20241118 131500 70085780 5250 5250 5250 5250 0
473 20241118 131400 70085780 5250 5260 5260 5250 657
474 20241118 131300 66629990 5270 5270 5270 5270 1
475 20241118 131200 66624720 5270 5270 5270 5270 0
476 20241118 131100 66624720 5270 5270 5270 5270 0
477 20241118 131000 66624720 5270 5270 5270 5270 50
478 20241118 130900 66361220 5270 5270 5270 5270 1
479 20241118 130800 66355950 5270 5270 5270 5270 74
480 20241118 130700 65965970 5280 5280 5280 5280 0
481 20241118 130600 65965970 5280 5280 5280 5280 0
482 20241118 130500 65965970 5280 5280 5280 5280 0
483 20241118 130400 65965970 5280 5280 5280 5280 0
484 20241118 130300 65965970 5280 5280 5280 5280 0
485 20241118 130200 65965970 5280 5280 5280 5280 0
486 20241118 130100 65965970 5280 5280 5280 5280 0
487 20241118 130000 65965970 5280 5280 5280 5280 0
488 20241118 125900 65965970 5280 5280 5280 5280 0
489 20241118 125800 65965970 5280 5280 5280 5280 0
490 20241118 125700 65965970 5280 5280 5280 5280 0
491 20241118 125600 65965970 5280 5280 5280 5280 112
492 20241118 125500 65374610 5300 5300 5300 5300 0
493 20241118 125400 65374610 5300 5300 5300 5300 0
494 20241118 125300 65374610 5300 5300 5300 5300 0
495 20241118 125200 65374610 5300 5300 5300 5300 0
496 20241118 125100 65374610 5300 5300 5300 5300 0
497 20241118 125000 65374610 5300 5300 5300 5300 0
498 20241118 124900 65374610 5300 5300 5300 5300 6
499 20241118 124800 65342810 5290 5290 5290 5290 500
500 20241118 124700 62697810 5270 5270 5270 5270 0
501 20241118 124600 62697810 5270 5270 5270 5270 5
502 20241118 124500 62671460 5300 5300 5300 5300 0
503 20241118 124400 62671460 5300 5300 5300 5300 0
504 20241118 124300 62671460 5300 5300 5300 5300 5
505 20241118 124200 62644960 5300 5300 5300 5300 0
506 20241118 124100 62644960 5300 5300 5300 5300 0
507 20241118 124000 62644960 5300 5300 5300 5300 1
508 20241118 123900 62639660 5300 5300 5300 5300 0
509 20241118 123800 62639660 5300 5300 5300 5300 0
510 20241118 123700 62639660 5300 5300 5300 5300 0
511 20241118 123600 62639660 5300 5300 5300 5300 0
512 20241118 123500 62639660 5300 5300 5300 5300 0
513 20241118 123400 62639660 5300 5300 5300 5300 0
514 20241118 123300 62639660 5300 5300 5300 5300 0
515 20241118 123200 62639660 5300 5300 5300 5300 0
516 20241118 123100 62639660 5300 5300 5300 5300 0
517 20241118 123000 62639660 5300 5300 5300 5300 1
518 20241118 122900 62634360 5300 5300 5300 5300 1
519 20241118 122800 62629060 5260 5280 5280 5260 384
520 20241118 122700 60607900 5280 5280 5280 5280 1
521 20241118 122600 60602620 5270 5270 5270 5270 0
522 20241118 122500 60602620 5270 5270 5270 5270 0
523 20241118 122400 60602620 5270 5270 5270 5270 0
524 20241118 122300 60602620 5270 5270 5270 5270 0
525 20241118 122200 60602620 5270 5270 5270 5270 0
526 20241118 122100 60602620 5270 5270 5270 5270 0
527 20241118 122000 60602620 5270 5270 5270 5270 0
528 20241118 121900 60602620 5270 5270 5270 5270 0
529 20241118 121800 60602620 5270 5270 5270 5270 0
530 20241118 121700 60602620 5270 5270 5270 5270 0
531 20241118 121600 60602620 5270 5270 5270 5270 33
532 20241118 121500 60428710 5300 5300 5300 5300 1
533 20241118 121400 60423410 5260 5260 5260 5260 0
534 20241118 121300 60423410 5260 5260 5260 5260 0
535 20241118 121200 60423410 5260 5260 5260 5260 0
536 20241118 121100 60423410 5260 5260 5260 5260 0
537 20241118 121000 60423410 5260 5290 5290 5260 1000
538 20241118 120900 55157430 5300 5300 5300 5300 10
539 20241118 120800 55104430 5300 5300 5300 5300 0
540 20241118 120700 55104430 5300 5300 5300 5300 0
541 20241118 120600 55104430 5300 5300 5300 5300 0
542 20241118 120500 55104430 5300 5300 5300 5300 0
543 20241118 120400 55104430 5300 5300 5300 5300 0
544 20241118 120300 55104430 5300 5300 5300 5300 0
545 20241118 120200 55104430 5300 5300 5300 5300 0
546 20241118 120100 55104430 5300 5300 5300 5300 0
547 20241118 120000 55104430 5300 5300 5300 5300 0
548 20241118 115900 55104430 5300 5300 5300 5300 0
549 20241118 115800 55104430 5300 5300 5300 5300 0
550 20241118 115700 55104430 5300 5300 5300 5300 0
551 20241118 115600 55104430 5300 5300 5300 5300 300
552 20241118 115500 53514430 5310 5310 5310 5310 350
553 20241118 115400 51655930 5300 5300 5300 5280 1023
554 20241118 115300 46234390 5300 5300 5300 5300 0
555 20241118 115200 46234390 5300 5300 5300 5300 0
556 20241118 115100 46234390 5300 5300 5300 5300 0
557 20241118 115000 46234390 5300 5300 5300 5300 0
558 20241118 114900 46234390 5300 5300 5300 5300 0
559 20241118 114800 46234390 5300 5300 5300 5300 0
560 20241118 114700 46234390 5300 5300 5300 5300 0
561 20241118 114600 46234390 5300 5300 5300 5300 235
562 20241118 114500 44988890 5270 5270 5270 5270 0
563 20241118 114400 44988890 5270 5270 5270 5270 0
564 20241118 114300 44988890 5270 5270 5270 5270 0
565 20241118 114200 44988890 5270 5270 5270 5270 300
566 20241118 114100 43407890 5300 5300 5300 5300 0
567 20241118 114000 43407890 5300 5300 5300 5300 0
568 20241118 113900 43407890 5300 5300 5300 5300 50
569 20241118 113800 43142890 5290 5290 5290 5290 166
570 20241118 113700 42264750 5270 5270 5270 5270 0
571 20241118 113600 42264750 5270 5270 5270 5270 0
572 20241118 113500 42264750 5270 5270 5270 5270 0
573 20241118 113400 42264750 5270 5270 5270 5270 2
574 20241118 113300 42254210 5270 5270 5270 5270 0
575 20241118 113200 42254210 5270 5270 5270 5270 0
576 20241118 113100 42254210 5270 5270 5270 5270 0
577 20241118 113000 42254210 5270 5270 5270 5270 0
578 20241118 112900 42254210 5270 5270 5270 5270 0
579 20241118 112800 42254210 5270 5270 5270 5270 0
580 20241118 112700 42254210 5270 5270 5270 5270 0
581 20241118 112600 42254210 5270 5270 5270 5270 2
582 20241118 112500 42243670 5290 5290 5290 5290 0
583 20241118 112400 42243670 5290 5290 5290 5290 0
584 20241118 112300 42243670 5290 5290 5290 5290 30
585 20241118 112200 42084970 5290 5290 5290 5290 0
586 20241118 112100 42084970 5290 5290 5290 5290 4
587 20241118 112000 42063810 5300 5300 5300 5300 20
588 20241118 111900 41957810 5300 5300 5300 5300 0
589 20241118 111800 41957810 5300 5290 5300 5290 561
590 20241118 111700 38984570 5290 5290 5290 5290 80
591 20241118 111600 38561370 5280 5280 5280 5280 0
592 20241118 111500 38561370 5280 5270 5280 5270 828
593 20241118 111400 34190710 5250 5250 5250 5250 0
594 20241118 111300 34190710 5250 5250 5250 5250 0
595 20241118 111200 34190710 5250 5250 5250 5250 0
596 20241118 111100 34190710 5250 5250 5250 5250 0
597 20241118 111000 34190710 5250 5250 5250 5250 1
598 20241118 110900 34185460 5270 5270 5270 5270 0
599 20241118 110800 34185460 5270 5270 5270 5270 0
600 20241118 110700 34185460 5270 5270 5270 5270 0
601 20241118 110600 34185460 5270 5270 5270 5270 1
602 20241118 110500 34180190 5270 5270 5270 5270 0
603 20241118 110400 34180190 5270 5270 5270 5270 0
604 20241118 110300 34180190 5270 5270 5270 5270 0
605 20241118 110200 34180190 5270 5270 5270 5270 0
606 20241118 110100 34180190 5270 5270 5270 5270 1
607 20241118 110000 34174920 5270 5270 5270 5270 0
608 20241118 105900 34174920 5270 5270 5270 5270 0
609 20241118 105800 34174920 5270 5270 5270 5270 0
610 20241118 105700 34174920 5270 5270 5270 5270 0
611 20241118 105600 34174920 5270 5270 5270 5270 11
612 20241118 105500 34116950 5270 5270 5270 5270 0
613 20241118 105400 34116950 5270 5270 5270 5270 0
614 20241118 105300 34116950 5270 5270 5270 5270 0
615 20241118 105200 34116950 5270 5270 5270 5270 0
616 20241118 105100 34116950 5270 5270 5270 5270 0
617 20241118 105000 34116950 5270 5270 5270 5270 0
618 20241118 104900 34116950 5270 5270 5270 5270 0
619 20241118 104800 34116950 5270 5270 5270 5270 0
620 20241118 104700 34116950 5270 5270 5270 5270 0
621 20241118 104600 34116950 5270 5270 5270 5270 0
622 20241118 104500 34116950 5270 5270 5270 5270 0
623 20241118 104400 34116950 5270 5270 5270 5270 0
624 20241118 104300 34116950 5270 5270 5270 5270 0
625 20241118 104200 34116950 5270 5270 5270 5270 6
626 20241118 104100 34085330 5270 5270 5270 5270 10
627 20241118 104000 34032630 5270 5270 5270 5270 0
628 20241118 103900 34032630 5270 5270 5270 5270 0
629 20241118 103800 34032630 5270 5270 5270 5270 0
630 20241118 103700 34032630 5270 5270 5270 5270 0
631 20241118 103600 34032630 5270 5270 5270 5270 0
632 20241118 103500 34032630 5270 5270 5270 5270 0
633 20241118 103400 34032630 5270 5270 5270 5270 0
634 20241118 103300 34032630 5270 5270 5270 5270 0
635 20241118 103200 34032630 5270 5270 5270 5270 0
636 20241118 103100 34032630 5270 5270 5270 5270 0
637 20241118 103000 34032630 5270 5270 5270 5270 18
638 20241118 102900 33937770 5240 5240 5240 5240 1
639 20241118 102800 33932530 5240 5240 5240 5240 0
640 20241118 102700 33932530 5240 5240 5240 5240 41
641 20241118 102600 33717690 5230 5230 5230 5230 0
642 20241118 102500 33717690 5230 5230 5230 5230 0
643 20241118 102400 33717690 5230 5230 5230 5230 0
644 20241118 102300 33717690 5230 5230 5230 5230 0
645 20241118 102200 33717690 5230 5230 5230 5230 90
646 20241118 102100 33246990 5230 5230 5230 5230 5
647 20241118 102000 33220840 5230 5230 5230 5230 5
648 20241118 101900 33194690 5220 5220 5220 5220 0
649 20241118 101800 33194690 5220 5220 5220 5220 0
650 20241118 101700 33194690 5220 5220 5220 5220 0
651 20241118 101600 33194690 5220 5220 5220 5220 0
652 20241118 101500 33194690 5220 5220 5220 5220 0
653 20241118 101400 33194690 5220 5220 5220 5220 2
654 20241118 101300 33184250 5240 5240 5240 5240 0
655 20241118 101200 33184250 5240 5240 5240 5240 0
656 20241118 101100 33184250 5240 5240 5240 5240 0
657 20241118 101000 33184250 5240 5240 5240 5240 1
658 20241118 100900 33179010 5240 5240 5240 5240 1
659 20241118 100800 33173770 5200 5220 5220 5200 200
660 20241118 100700 32131490 5200 5200 5200 5200 0
661 20241118 100600 32131490 5200 5200 5200 5200 0
662 20241118 100500 32131490 5200 5200 5200 5200 0
663 20241118 100400 32131490 5200 5200 5200 5200 300
664 20241118 100300 30571490 5200 5200 5200 5200 0
665 20241118 100200 30571490 5200 5210 5210 5200 260
666 20241118 100100 29219050 5210 5210 5210 5210 0
667 20241118 100000 29219050 5210 5210 5210 5210 21
668 20241118 095900 29109640 5200 5200 5200 5200 0
669 20241118 095800 29109640 5200 5200 5200 5200 0
670 20241118 095700 29109640 5200 5200 5200 5200 0
671 20241118 095600 29109640 5200 5200 5200 5200 0
672 20241118 095500 29109640 5200 5200 5200 5200 0
673 20241118 095400 29109640 5200 5200 5200 5200 0
674 20241118 095300 29109640 5200 5200 5200 5200 0
675 20241118 095200 29109640 5200 5200 5200 5200 0
676 20241118 095100 29109640 5200 5200 5200 5200 0
677 20241118 095000 29109640 5200 5210 5210 5200 226
678 20241118 094900 27933860 5210 5240 5240 5210 32
679 20241118 094800 27767110 5210 5240 5240 5210 51
680 20241118 094700 27501370 5240 5240 5240 5240 20
681 20241118 094600 27396570 5240 5240 5240 5240 3
682 20241118 094500 27380850 5210 5210 5210 5210 100
683 20241118 094400 26859850 5290 5220 5290 5220 12
684 20241118 094300 26797140 5290 5230 5290 5220 33
685 20241118 094200 26624710 5290 5290 5290 5290 0
686 20241118 094100 26624710 5290 5290 5290 5290 20
687 20241118 094000 26518910 5290 5230 5290 5230 51
688 20241118 093900 26252120 5290 5290 5290 5290 0
689 20241118 093800 26252120 5290 5290 5290 5290 100
690 20241118 093700 25723120 5290 5290 5290 5290 0
691 20241118 093600 25723120 5290 5300 5300 5220 21
692 20241118 093500 25613350 5300 5300 5300 5300 5
693 20241118 093400 25586850 5320 5320 5320 5320 0
694 20241118 093300 25586850 5320 5320 5320 5320 0
695 20241118 093200 25586850 5320 5320 5320 5320 0
696 20241118 093100 25586850 5320 5300 5320 5300 250
697 20241118 093000 24259100 5300 5220 5300 5210 937
698 20241118 092900 19337100 5270 5220 5270 5220 22
699 20241118 092800 19222210 5220 5220 5220 5220 50
700 20241118 092700 18961210 5270 5270 5270 5270 1
701 20241118 092600 18955940 5230 5230 5230 5230 9
702 20241118 092500 18908870 5270 5270 5270 5270 1
703 20241118 092400 18903600 5230 5230 5230 5230 20
704 20241118 092300 18799000 5270 5230 5270 5230 104
705 20241118 092200 18254920 5270 5230 5270 5230 101
706 20241118 092100 17726650 5270 5270 5270 5270 0
707 20241118 092000 17726650 5270 5220 5270 5220 68
708 20241118 091900 17371640 5260 5260 5260 5260 108
709 20241118 091800 16803560 5260 5260 5260 5260 0
710 20241118 091700 16803560 5260 5260 5260 5260 0
711 20241118 091600 16803560 5260 5260 5260 5260 5
712 20241118 091500 16777260 5290 5290 5290 5290 0
713 20241118 091400 16777260 5290 5290 5290 5290 1
714 20241118 091300 16771970 5290 5200 5290 5200 2
715 20241118 091200 16761480 5290 5290 5290 5290 0
716 20241118 091100 16761480 5290 5290 5290 5290 0
717 20241118 091000 16761480 5290 5270 5290 5270 600
718 20241118 090900 13592000 5280 5280 5280 5280 0
719 20241118 090800 13592000 5280 5280 5280 5280 20
720 20241118 090700 13486400 5280 5280 5280 5280 0
721 20241118 090600 13486400 5280 5190 5280 5180 2001
722 20241118 090500 3120760 5180 5180 5180 5180 0
723 20241118 090400 3120760 5180 5180 5180 5180 0
724 20241118 090300 3120760 5180 5180 5180 5180 0
725 20241118 090200 3120760 5180 5180 5180 5180 0
726 20241118 090100 3120760 5180 5200 5200 5180 600
727 20241118 090000 10360 5180 5180 5180 5180 2