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

728
331380/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,728 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,210600,101933415,2600,2600,2600,2600,6083
20241118,210500,101933415,2600,2600,2600,2600,0
20241118,210400,101933415,2600,2600,2600,2600,0
20241118,210300,101933415,2600,2600,2600,2600,0
20241118,210200,101933415,2600,2600,2600,2600,0
20241118,210100,101933415,2600,2600,2600,2600,0
20241118,210000,101933415,2600,2600,2600,2600,0
20241118,205900,101933415,2600,2600,2600,2600,0
20241118,205800,101933415,2600,2600,2600,2600,0
20241118,205700,101933415,2600,2600,2600,2600,0
20241118,205600,101933415,2600,2600,2600,2600,0
20241118,205500,101933415,2600,2600,2600,2600,0
20241118,205400,101933415,2600,2600,2600,2600,0
20241118,205300,101933415,2600,2600,2600,2600,0
20241118,205200,101933415,2600,2600,2600,2600,0
20241118,205100,101933415,2600,2600,2600,2600,0
20241118,205000,101933415,2600,2600,2600,2600,0
20241118,204900,101933415,2600,2600,2600,2600,0
20241118,204800,101933415,2600,2600,2600,2600,0
20241118,204700,101933415,2600,2600,2600,2600,0
20241118,204600,101933415,2600,2600,2600,2600,0
20241118,204500,101933415,2600,2600,2600,2600,0
20241118,204400,101933415,2600,2600,2600,2600,0
20241118,204300,101933415,2600,2600,2600,2600,0
20241118,204200,101933415,2600,2600,2600,2600,0
20241118,204100,101933415,2600,2600,2600,2600,0
20241118,204000,101933415,2600,2600,2600,2600,0
20241118,203900,101933415,2600,2600,2600,2600,0
20241118,203800,101933415,2600,2600,2600,2600,0
20241118,203700,101933415,2600,2600,2600,2600,0
20241118,203600,101933415,2600,2600,2600,2600,6083
20241118,203500,101933415,2600,2600,2600,2600,0
20241118,203400,101933415,2600,2600,2600,2600,0
20241118,203300,101933415,2600,2600,2600,2600,0
20241118,203200,101933415,2600,2600,2600,2600,0
20241118,203100,101933415,2600,2600,2600,2600,0
20241118,203000,101933415,2600,2600,2600,2600,0
20241118,202900,101933415,2600,2600,2600,2600,0
20241118,202800,101933415,2600,2600,2600,2600,0
20241118,202700,101933415,2600,2600,2600,2600,0
20241118,202600,101933415,2600,2600,2600,2600,0
20241118,202500,101933415,2600,2600,2600,2600,0
20241118,202400,101933415,2600,2600,2600,2600,0
20241118,202300,101933415,2600,2600,2600,2600,0
20241118,202200,101933415,2600,2600,2600,2600,0
20241118,202100,101933415,2600,2600,2600,2600,0
20241118,202000,101933415,2600,2600,2600,2600,0
20241118,201900,101933415,2600,2600,2600,2600,0
20241118,201800,101933415,2600,2600,2600,2600,0
20241118,201700,101933415,2600,2600,2600,2600,0
20241118,201600,101933415,2600,2600,2600,2600,0
20241118,201500,101933415,2600,2600,2600,2600,0
20241118,201400,101933415,2600,2600,2600,2600,0
20241118,201300,101933415,2600,2600,2600,2600,0
20241118,201200,101933415,2600,2600,2600,2600,0
20241118,201100,101933415,2600,2600,2600,2600,0
20241118,201000,101933415,2600,2600,2600,2600,0
20241118,200900,101933415,2600,2600,2600,2600,0
20241118,200800,101933415,2600,2600,2600,2600,0
20241118,200700,101933415,2600,2600,2600,2600,0
20241118,200600,101933415,2600,2600,2600,2600,6083
20241118,200500,101933415,2600,2600,2600,2600,0
20241118,200400,101933415,2600,2600,2600,2600,0
20241118,200300,101933415,2600,2600,2600,2600,0
20241118,200200,101933415,2600,2600,2600,2600,0
20241118,200100,101933415,2600,2600,2600,2600,0
20241118,200000,101933415,2600,2600,2600,2600,0
20241118,195900,101933415,2600,2600,2600,2600,0
20241118,195800,101933415,2600,2600,2600,2600,0
20241118,195700,101933415,2600,2600,2600,2600,0
20241118,195600,101933415,2600,2600,2600,2600,0
20241118,195500,101933415,2600,2600,2600,2600,0
20241118,195400,101933415,2600,2600,2600,2600,0
20241118,195300,101933415,2600,2600,2600,2600,0
20241118,195200,101933415,2600,2600,2600,2600,0
20241118,195100,101933415,2600,2600,2600,2600,0
20241118,195000,101933415,2600,2600,2600,2600,0
20241118,194900,101933415,2600,2600,2600,2600,0
20241118,194800,101933415,2600,2600,2600,2600,0
20241118,194700,101933415,2600,2600,2600,2600,0
20241118,194600,101933415,2600,2600,2600,2600,0
20241118,194500,101933415,2600,2600,2600,2600,0
20241118,194400,101933415,2600,2600,2600,2600,0
20241118,194300,101933415,2600,2600,2600,2600,0
20241118,194200,101933415,2600,2600,2600,2600,0
20241118,194100,101933415,2600,2600,2600,2600,0
20241118,194000,101933415,2600,2600,2600,2600,0
20241118,193900,101933415,2600,2600,2600,2600,0
20241118,193800,101933415,2600,2600,2600,2600,0
20241118,193700,101933415,2600,2600,2600,2600,0
20241118,193600,101933415,2600,2600,2600,2600,6083
20241118,193500,101933415,2600,2600,2600,2600,0
20241118,193400,101933415,2600,2600,2600,2600,0
20241118,193300,101933415,2600,2600,2600,2600,0
20241118,193200,101933415,2600,2600,2600,2600,0
20241118,193100,101933415,2600,2600,2600,2600,0
20241118,193000,101933415,2600,2600,2600,2600,0
20241118,192900,101933415,2600,2600,2600,2600,0
20241118,192800,101933415,2600,2600,2600,2600,0
20241118,192700,101933415,2600,2600,2600,2600,0
20241118,192600,101933415,2600,2600,2600,2600,0
20241118,192500,101933415,2600,2600,2600,2600,0
20241118,192400,101933415,2600,2600,2600,2600,0
20241118,192300,101933415,2600,2600,2600,2600,0
20241118,192200,101933415,2600,2600,2600,2600,0
20241118,192100,101933415,2600,2600,2600,2600,0
20241118,192000,101933415,2600,2600,2600,2600,0
20241118,191900,101933415,2600,2600,2600,2600,0
20241118,191800,101933415,2600,2600,2600,2600,0
20241118,191700,101933415,2600,2600,2600,2600,0
20241118,191600,101933415,2600,2600,2600,2600,0
20241118,191500,101933415,2600,2600,2600,2600,0
20241118,191400,101933415,2600,2600,2600,2600,0
20241118,191300,101933415,2600,2600,2600,2600,0
20241118,191200,101933415,2600,2600,2600,2600,0
20241118,191100,101933415,2600,2600,2600,2600,0
20241118,191000,101933415,2600,2600,2600,2600,0
20241118,190900,101933415,2600,2600,2600,2600,0
20241118,190800,101933415,2600,2600,2600,2600,0
20241118,190700,101933415,2600,2600,2600,2600,0
20241118,190600,101933415,2600,2600,2600,2600,6083
20241118,190500,101933415,2600,2600,2600,2600,0
20241118,190400,101933415,2600,2600,2600,2600,0
20241118,190300,101933415,2600,2600,2600,2600,0
20241118,190200,101933415,2600,2600,2600,2600,0
20241118,190100,101933415,2600,2600,2600,2600,0
20241118,190000,101933415,2600,2600,2600,2600,0
20241118,185900,101933415,2600,2600,2600,2600,0
20241118,185800,101933415,2600,2600,2600,2600,0
20241118,185700,101933415,2600,2600,2600,2600,0
20241118,185600,101933415,2600,2600,2600,2600,0
20241118,185500,101933415,2600,2600,2600,2600,0
20241118,185400,101933415,2600,2600,2600,2600,0
20241118,185300,101933415,2600,2600,2600,2600,0
20241118,185200,101933415,2600,2600,2600,2600,0
20241118,185100,101933415,2600,2600,2600,2600,0
20241118,185000,101933415,2600,2600,2600,2600,0
20241118,184900,101933415,2600,2600,2600,2600,0
20241118,184800,101933415,2600,2600,2600,2600,0
20241118,184700,101933415,2600,2600,2600,2600,0
20241118,184600,101933415,2600,2600,2600,2600,0
20241118,184500,101933415,2600,2600,2600,2600,0
20241118,184400,101933415,2600,2600,2600,2600,0
20241118,184300,101933415,2600,2600,2600,2600,0
20241118,184200,101933415,2600,2600,2600,2600,0
20241118,184100,101933415,2600,2600,2600,2600,0
20241118,184000,101933415,2600,2600,2600,2600,0
20241118,183900,101933415,2600,2600,2600,2600,0
20241118,183800,101933415,2600,2600,2600,2600,0
20241118,183700,101933415,2600,2600,2600,2600,0
20241118,183600,101933415,2600,2600,2600,2600,6083
20241118,183500,101933415,2600,2600,2600,2600,0
20241118,183400,101933415,2600,2600,2600,2600,0
20241118,183300,101933415,2600,2600,2600,2600,0
20241118,183200,101933415,2600,2600,2600,2600,0
20241118,183100,101933415,2600,2600,2600,2600,0
20241118,183000,101933415,2600,2600,2600,2600,0
20241118,182900,101933415,2600,2600,2600,2600,0
20241118,182800,101933415,2600,2600,2600,2600,0
20241118,182700,101933415,2600,2600,2600,2600,0
20241118,182600,101933415,2600,2600,2600,2600,0
20241118,182500,101933415,2600,2600,2600,2600,0
20241118,182400,101933415,2600,2600,2600,2600,0
20241118,182300,101933415,2600,2600,2600,2600,0
20241118,182200,101933415,2600,2600,2600,2600,0
20241118,182100,101933415,2600,2600,2600,2600,0
20241118,182000,101933415,2600,2600,2600,2600,0
20241118,181900,101933415,2600,2600,2600,2600,0
20241118,181800,101933415,2600,2600,2600,2600,0
20241118,181700,101933415,2600,2600,2600,2600,0
20241118,181600,101933415,2600,2600,2600,2600,0
20241118,181500,101933415,2600,2600,2600,2600,0
20241118,181400,101933415,2600,2600,2600,2600,0
20241118,181300,101933415,2600,2600,2600,2600,0
20241118,181200,101933415,2600,2600,2600,2600,0
20241118,181100,101933415,2600,2600,2600,2600,0
20241118,181000,101933415,2600,2600,2600,2600,0
20241118,180900,101933415,2600,2600,2600,2600,0
20241118,180800,101933415,2600,2600,2600,2600,0
20241118,180700,101933415,2600,2600,2600,2600,0
20241118,180600,101933415,2600,2600,2600,2600,6083
20241118,180500,101933415,2600,2600,2600,2600,0
20241118,180400,101933415,2600,2600,2600,2600,0
20241118,180300,101933415,2600,2600,2600,2600,0
20241118,180200,101933415,2600,2600,2600,2600,0
20241118,180100,101933415,2600,2600,2600,2600,0
20241118,180000,101933415,2600,2600,2600,2600,0
20241118,175900,101933415,2600,2600,2600,2600,0
20241118,175800,101933415,2600,2600,2600,2600,0
20241118,175700,101933415,2600,2600,2600,2600,0
20241118,175600,101933415,2600,2600,2600,2600,0
20241118,175500,101933415,2600,2600,2600,2600,0
20241118,175400,101933415,2600,2600,2600,2600,0
20241118,175300,101933415,2600,2600,2600,2600,0
20241118,175200,101933415,2600,2600,2600,2600,0
20241118,175100,101933415,2600,2600,2600,2600,0
20241118,175000,101933415,2600,2600,2600,2600,0
20241118,174900,101933415,2600,2600,2600,2600,0
20241118,174800,101933415,2600,2600,2600,2600,0
20241118,174700,101933415,2600,2600,2600,2600,0
20241118,174600,101933415,2600,2600,2600,2600,0
20241118,174500,101933415,2600,2600,2600,2600,0
20241118,174400,101933415,2600,2600,2600,2600,0
20241118,174300,101933415,2600,2600,2600,2600,0
20241118,174200,101933415,2600,2600,2600,2600,0
20241118,174100,101933415,2600,2600,2600,2600,0
20241118,174000,101933415,2600,2600,2600,2600,0
20241118,173900,101933415,2600,2600,2600,2600,0
20241118,173800,101933415,2600,2600,2600,2600,0
20241118,173700,101933415,2600,2600,2600,2600,0
20241118,173600,101933415,2600,2600,2600,2600,6083
20241118,173500,101933415,2600,2600,2600,2600,0
20241118,173400,101933415,2600,2600,2600,2600,0
20241118,173300,101933415,2600,2600,2600,2600,0
20241118,173200,101933415,2600,2600,2600,2600,0
20241118,173100,101933415,2600,2600,2600,2600,0
20241118,173000,101933415,2600,2600,2600,2600,0
20241118,172900,101933415,2600,2600,2600,2600,0
20241118,172800,101933415,2600,2600,2600,2600,0
20241118,172700,101933415,2600,2600,2600,2600,0
20241118,172600,101933415,2600,2600,2600,2600,0
20241118,172500,101933415,2600,2600,2600,2600,0
20241118,172400,101933415,2600,2600,2600,2600,0
20241118,172300,101933415,2600,2600,2600,2600,0
20241118,172200,101933415,2600,2600,2600,2600,0
20241118,172100,101933415,2600,2600,2600,2600,0
20241118,172000,101933415,2600,2600,2600,2600,0
20241118,171900,101933415,2600,2600,2600,2600,0
20241118,171800,101933415,2600,2600,2600,2600,0
20241118,171700,101933415,2600,2600,2600,2600,0
20241118,171600,101933415,2600,2600,2600,2600,0
20241118,171500,101933415,2600,2600,2600,2600,0
20241118,171400,101933415,2600,2600,2600,2600,0
20241118,171300,101933415,2600,2600,2600,2600,0
20241118,171200,101933415,2600,2600,2600,2600,0
20241118,171100,101933415,2600,2600,2600,2600,0
20241118,171000,101933415,2600,2600,2600,2600,0
20241118,170900,101933415,2600,2600,2600,2600,0
20241118,170800,101933415,2600,2600,2600,2600,0
20241118,170700,101933415,2600,2600,2600,2600,0
20241118,170600,101933415,2600,2600,2600,2600,6083
20241118,170500,101933415,2600,2600,2600,2600,0
20241118,170400,101933415,2600,2600,2600,2600,0
20241118,170300,101933415,2600,2600,2600,2600,0
20241118,170200,101933415,2600,2600,2600,2600,0
20241118,170100,101933415,2600,2600,2600,2600,0
20241118,170000,101933415,2600,2600,2600,2600,0
20241118,165900,101933415,2600,2600,2600,2600,0
20241118,165800,101933415,2600,2600,2600,2600,0
20241118,165700,101933415,2600,2600,2600,2600,0
20241118,165600,101933415,2600,2600,2600,2600,0
20241118,165500,101933415,2600,2600,2600,2600,0
20241118,165400,101933415,2600,2600,2600,2600,0
20241118,165300,101933415,2600,2600,2600,2600,0
20241118,165200,101933415,2600,2600,2600,2600,0
20241118,165100,101933415,2600,2600,2600,2600,0
20241118,165000,101933415,2600,2600,2600,2600,0
20241118,164900,101933415,2600,2600,2600,2600,0
20241118,164800,101933415,2600,2600,2600,2600,0
20241118,164700,101933415,2600,2600,2600,2600,0
20241118,164600,101933415,2600,2600,2600,2600,0
20241118,164500,101933415,2600,2600,2600,2600,0
20241118,164400,101933415,2600,2600,2600,2600,0
20241118,164300,101933415,2600,2600,2600,2600,0
20241118,164200,101933415,2600,2600,2600,2600,0
20241118,164100,101933415,2600,2600,2600,2600,0
20241118,164000,101933415,2600,2600,2600,2600,0
20241118,163900,101933415,2600,2600,2600,2600,0
20241118,163800,101933415,2600,2600,2600,2600,0
20241118,163700,101933415,2600,2600,2600,2600,0
20241118,163600,101933415,2600,2600,2600,2600,6083
20241118,163500,101933415,2600,2600,2600,2600,0
20241118,163400,101933415,2600,2600,2600,2600,0
20241118,163300,101933415,2600,2600,2600,2600,0
20241118,163200,101933415,2600,2600,2600,2600,0
20241118,163100,101933415,2600,2600,2600,2600,0
20241118,163000,101933415,2600,2600,2600,2600,0
20241118,162900,101933415,2600,2600,2600,2600,0
20241118,162800,101933415,2600,2600,2600,2600,0
20241118,162700,101933415,2600,2600,2600,2600,0
20241118,162600,101933415,2600,2600,2600,2600,0
20241118,162500,101933415,2600,2600,2600,2600,0
20241118,162400,101933415,2600,2600,2600,2600,0
20241118,162300,101933415,2600,2600,2600,2600,0
20241118,162200,101933415,2600,2600,2600,2600,0
20241118,162100,101933415,2600,2600,2600,2600,0
20241118,162000,101933415,2600,2600,2600,2600,0
20241118,161900,101933415,2600,2600,2600,2600,0
20241118,161800,101933415,2600,2600,2600,2600,0
20241118,161700,101933415,2600,2600,2600,2600,0
20241118,161600,101933415,2600,2600,2600,2600,0
20241118,161500,101933415,2600,2600,2600,2600,0
20241118,161400,101933415,2600,2600,2600,2600,0
20241118,161300,101933415,2600,2600,2600,2600,0
20241118,161200,101933415,2600,2600,2600,2600,0
20241118,161100,101933415,2600,2600,2600,2600,0
20241118,161000,101933415,2600,2600,2600,2600,0
20241118,160900,101933415,2600,2600,2600,2600,0
20241118,160800,101933415,2600,2600,2600,2600,0
20241118,160700,101933415,2600,2600,2600,2600,0
20241118,160600,101933415,2600,2600,2600,2600,6083
20241118,160500,101933415,2600,2600,2600,2600,0
20241118,160400,101933415,2600,2600,2600,2600,0
20241118,160300,101933415,2600,2600,2600,2600,0
20241118,160200,101933415,2600,2600,2600,2600,0
20241118,160100,101933415,2600,2600,2600,2600,0
20241118,160000,101933415,2600,2600,2600,2600,0
20241118,155900,101933415,2600,2600,2600,2600,0
20241118,155800,101933415,2600,2600,2600,2600,0
20241118,155700,101933415,2600,2600,2600,2600,0
20241118,155600,101933415,2600,2600,2600,2600,0
20241118,155500,101933415,2600,2600,2600,2600,0
20241118,155400,101933415,2600,2600,2600,2600,0
20241118,155300,101933415,2600,2600,2600,2600,0
20241118,155200,101933415,2600,2600,2600,2600,0
20241118,155100,101933415,2600,2600,2600,2600,0
20241118,155000,101933415,2600,2600,2600,2600,0
20241118,154900,101933415,2600,2600,2600,2600,0
20241118,154800,101933415,2600,2600,2600,2600,0
20241118,154700,101933415,2600,2600,2600,2600,0
20241118,154600,101933415,2600,2600,2600,2600,0
20241118,154500,101933415,2600,2600,2600,2600,0
20241118,154400,101933415,2600,2600,2600,2600,0
20241118,154300,101933415,2600,2600,2600,2600,0
20241118,154200,101933415,2600,2600,2600,2600,0
20241118,154100,101933415,2600,2600,2600,2600,0
20241118,154000,101933415,2600,2600,2600,2600,0
20241118,153900,101933415,2600,2600,2600,2600,0
20241118,153800,101933415,2600,2600,2600,2600,0
20241118,153700,101933415,2600,2600,2600,2600,0
20241118,153600,101933415,2600,2600,2600,2600,6083
20241118,153500,101933415,2600,2600,2600,2600,0
20241118,153400,101933415,2600,2600,2600,2600,0
20241118,153300,101933415,2600,2600,2600,2600,0
20241118,153200,101933415,2600,2600,2600,2600,0
20241118,153100,101933415,2600,2600,2600,2600,0
20241118,153000,101933415,2600,2600,2600,2600,6083
20241118,152900,86117615,2595,2595,2595,2595,0
20241118,152800,86117615,2595,2595,2595,2595,0
20241118,152700,86117615,2595,2595,2595,2595,0
20241118,152600,86117615,2595,2595,2595,2595,0
20241118,152500,86117615,2595,2595,2595,2595,0
20241118,152400,86117615,2595,2595,2595,2595,0
20241118,152300,86117615,2595,2595,2595,2595,0
20241118,152200,86117615,2595,2595,2595,2595,0
20241118,152100,86117615,2595,2595,2595,2595,0
20241118,152000,86117615,2595,2595,2595,2595,0
20241118,151900,86117615,2595,2595,2595,2595,0
20241118,151800,86117615,2595,2595,2595,2595,0
20241118,151700,86117615,2595,2595,2595,2595,0
20241118,151600,86117615,2595,2595,2595,2595,0
20241118,151500,86117615,2595,2595,2595,2595,0
20241118,151400,86117615,2595,2595,2595,2595,0
20241118,151300,86117615,2595,2595,2595,2595,0
20241118,151200,86117615,2595,2595,2595,2595,0
20241118,151100,86117615,2595,2590,2595,2590,392
20241118,151000,85100395,2590,2565,2590,2565,974
20241118,150900,82586230,2570,2570,2570,2570,0
20241118,150800,82586230,2570,2570,2570,2570,0
20241118,150700,82586230,2570,2570,2570,2570,0
20241118,150600,82586230,2570,2570,2570,2570,0
20241118,150500,82586230,2570,2570,2570,2570,0
20241118,150400,82586230,2570,2570,2570,2570,0
20241118,150300,82586230,2570,2570,2570,2570,0
20241118,150200,82586230,2570,2570,2570,2570,0
20241118,150100,82586230,2570,2570,2570,2570,0
20241118,150000,82586230,2570,2570,2570,2570,0
20241118,145900,82586230,2570,2570,2570,2570,0
20241118,145800,82586230,2570,2570,2570,2570,0
20241118,145700,82586230,2570,2570,2570,2570,0
20241118,145600,82586230,2570,2570,2570,2570,0
20241118,145500,82586230,2570,2570,2570,2570,2
20241118,145400,82581090,2555,2555,2555,2555,0
20241118,145300,82581090,2555,2555,2555,2555,0
20241118,145200,82581090,2555,2555,2555,2555,1
20241118,145100,82578535,2555,2555,2555,2555,1
20241118,145000,82575980,2570,2570,2570,2570,0
20241118,144900,82575980,2570,2570,2570,2570,0
20241118,144800,82575980,2570,2570,2570,2570,0
20241118,144700,82575980,2570,2560,2570,2555,102
20241118,144600,82315290,2560,2560,2560,2560,2
20241118,144500,82310170,2570,2570,2570,2570,20
20241118,144400,82258770,2570,2570,2570,2570,0
20241118,144300,82258770,2570,2570,2570,2570,1
20241118,144200,82256200,2555,2555,2555,2555,1
20241118,144100,82253645,2555,2555,2555,2555,1
20241118,144000,82251090,2555,2555,2555,2555,0
20241118,143900,82251090,2555,2555,2555,2555,0
20241118,143800,82251090,2555,2555,2555,2555,0
20241118,143700,82251090,2555,2555,2555,2555,0
20241118,143600,82251090,2555,2555,2555,2555,0
20241118,143500,82251090,2555,2555,2555,2555,0
20241118,143400,82251090,2555,2555,2555,2555,0
20241118,143300,82251090,2555,2555,2555,2555,0
20241118,143200,82251090,2555,2555,2555,2555,1
20241118,143100,82248535,2570,2570,2570,2570,4
20241118,143000,82238255,2570,2570,2570,2570,0
20241118,142900,82238255,2570,2570,2570,2570,0
20241118,142800,82238255,2570,2570,2570,2570,2
20241118,142700,82233115,2550,2550,2550,2550,0
20241118,142600,82233115,2550,2555,2555,2550,100
20241118,142500,81977790,2550,2550,2550,2550,0
20241118,142400,81977790,2550,2550,2550,2550,0
20241118,142300,81977790,2550,2560,2560,2550,1050
20241118,142200,79296675,2580,2580,2580,2580,1
20241118,142100,79294095,2565,2565,2565,2565,50
20241118,142000,79165845,2580,2580,2580,2580,0
20241118,141900,79165845,2580,2580,2580,2580,0
20241118,141800,79165845,2580,2580,2580,2580,0
20241118,141700,79165845,2580,2580,2580,2580,2
20241118,141600,79160685,2565,2575,2575,2565,2
20241118,141500,79155545,2580,2580,2580,2580,0
20241118,141400,79155545,2580,2580,2580,2580,0
20241118,141300,79155545,2580,2575,2580,2575,15
20241118,141200,79116905,2565,2565,2565,2565,0
20241118,141100,79116905,2565,2565,2565,2565,1
20241118,141000,79114340,2575,2575,2575,2575,0
20241118,140900,79114340,2575,2575,2575,2575,146
20241118,140800,78738390,2575,2575,2575,2575,0
20241118,140700,78738390,2575,2575,2575,2575,0
20241118,140600,78738390,2575,2575,2575,2575,0
20241118,140500,78738390,2575,2575,2575,2575,0
20241118,140400,78738390,2575,2575,2575,2575,5
20241118,140300,78725515,2560,2560,2560,2560,0
20241118,140200,78725515,2560,2560,2560,2560,1
20241118,140100,78722955,2560,2560,2560,2560,1
20241118,140000,78720395,2575,2575,2575,2575,0
20241118,135900,78720395,2575,2575,2575,2575,1
20241118,135800,78717820,2560,2560,2560,2560,0
20241118,135700,78717820,2560,2560,2560,2560,0
20241118,135600,78717820,2560,2570,2570,2560,2
20241118,135500,78712690,2575,2575,2575,2575,0
20241118,135400,78712690,2575,2575,2575,2575,0
20241118,135300,78712690,2575,2575,2575,2575,0
20241118,135200,78712690,2575,2575,2575,2575,0
20241118,135100,78712690,2575,2575,2575,2575,0
20241118,135000,78712690,2575,2575,2575,2575,0
20241118,134900,78712690,2575,2575,2575,2575,0
20241118,134800,78712690,2575,2575,2575,2575,2
20241118,134700,78707540,2560,2560,2560,2560,0
20241118,134600,78707540,2560,2560,2560,2560,2
20241118,134500,78702420,2575,2575,2575,2575,0
20241118,134400,78702420,2575,2575,2575,2575,0
20241118,134300,78702420,2575,2575,2575,2575,5
20241118,134200,78689545,2555,2555,2555,2555,1
20241118,134100,78686990,2575,2575,2575,2575,0
20241118,134000,78686990,2575,2575,2575,2575,0
20241118,133900,78686990,2575,2575,2575,2575,5
20241118,133800,78674115,2565,2570,2570,2555,2967
20241118,133700,71081195,2590,2570,2590,2570,25
20241118,133600,71016845,2590,2590,2590,2590,5
20241118,133500,71003895,2580,2580,2580,2580,0
20241118,133400,71003895,2580,2580,2580,2580,30
20241118,133300,70926495,2580,2580,2580,2580,0
20241118,133200,70926495,2580,2580,2580,2580,1
20241118,133100,70923915,2580,2580,2580,2580,0
20241118,133000,70923915,2580,2585,2585,2580,152
20241118,132900,70531075,2580,2580,2580,2580,11
20241118,132800,70502695,2580,2580,2580,2580,0
20241118,132700,70502695,2580,2580,2580,2580,0
20241118,132600,70502695,2580,2580,2580,2580,0
20241118,132500,70502695,2580,2580,2580,2580,0
20241118,132400,70502695,2580,2580,2580,2580,7
20241118,132300,70484635,2580,2580,2580,2580,0
20241118,132200,70484635,2580,2580,2580,2580,0
20241118,132100,70484635,2580,2580,2580,2580,101
20241118,132000,70224055,2580,2580,2580,2580,0
20241118,131900,70224055,2580,2580,2580,2580,0
20241118,131800,70224055,2580,2580,2580,2580,0
20241118,131700,70224055,2580,2580,2580,2580,0
20241118,131600,70224055,2580,2580,2580,2580,10
20241118,131500,70198255,2580,2580,2580,2580,0
20241118,131400,70198255,2580,2580,2580,2580,125
20241118,131300,69875755,2580,2580,2580,2580,0
20241118,131200,69875755,2580,2580,2580,2580,1
20241118,131100,69873175,2605,2605,2605,2605,0
20241118,131000,69873175,2605,2605,2605,2605,0
20241118,130900,69873175,2605,2600,2605,2600,3
20241118,130800,69865370,2585,2585,2585,2585,0
20241118,130700,69865370,2585,2585,2585,2585,20
20241118,130600,69813670,2580,2605,2605,2580,3
20241118,130500,69805905,2610,2610,2610,2610,0
20241118,130400,69805905,2610,2610,2610,2610,0
20241118,130300,69805905,2610,2605,2610,2605,2
20241118,130200,69800690,2580,2600,2610,2580,7
20241118,130100,69782500,2595,2565,2595,2565,888
20241118,130000,67482355,2570,2570,2570,2570,1
20241118,125900,67479785,2590,2590,2590,2590,230
20241118,125800,66884085,2590,2585,2590,2585,10
20241118,125700,66858220,2580,2580,2580,2580,147
20241118,125600,66478960,2585,2585,2585,2585,133
20241118,125500,66135155,2585,2585,2585,2585,120
20241118,125400,65824955,2570,2570,2570,2570,0
20241118,125300,65824955,2570,2570,2570,2570,513
20241118,125200,64506545,2570,2570,2570,2570,4
20241118,125100,64496265,2570,2565,2570,2565,40
20241118,125000,64393475,2565,2565,2565,2565,0
20241118,124900,64393475,2565,2565,2565,2565,0
20241118,124800,64393475,2565,2565,2565,2565,1
20241118,124700,64390910,2565,2565,2565,2565,27
20241118,124600,64321655,2565,2570,2575,2565,53
20241118,124500,64185305,2570,2570,2570,2570,5
20241118,124400,64172455,2565,2565,2565,2565,0
20241118,124300,64172455,2565,2565,2565,2565,0
20241118,124200,64172455,2565,2565,2565,2565,6
20241118,124100,64157065,2565,2565,2565,2565,2
20241118,124000,64151935,2565,2565,2565,2565,1
20241118,123900,64149370,2565,2565,2565,2565,0
20241118,123800,64149370,2565,2565,2565,2565,1
20241118,123700,64146805,2570,2570,2570,2570,5
20241118,123600,64133955,2565,2565,2565,2565,50
20241118,123500,64005705,2565,2565,2565,2565,0
20241118,123400,64005705,2565,2565,2565,2565,50
20241118,123300,63877455,2565,2565,2565,2565,0
20241118,123200,63877455,2565,2565,2565,2565,4
20241118,123100,63867195,2565,2565,2565,2565,2
20241118,123000,63862065,2565,2575,2575,2565,2
20241118,122900,63856925,2570,2570,2570,2570,0
20241118,122800,63856925,2570,2570,2570,2570,0
20241118,122700,63856925,2570,2570,2570,2570,4
20241118,122600,63846645,2570,2570,2570,2570,1
20241118,122500,63844075,2585,2585,2585,2585,0
20241118,122400,63844075,2585,2585,2585,2585,5
20241118,122300,63831150,2570,2570,2570,2570,0
20241118,122200,63831150,2570,2570,2570,2570,5
20241118,122100,63818300,2570,2570,2570,2570,2
20241118,122000,63813160,2570,2570,2570,2570,1
20241118,121900,63810590,2585,2570,2585,2570,147
20241118,121800,63431375,2570,2570,2570,2570,5
20241118,121700,63418525,2565,2565,2565,2565,827
20241118,121600,61297270,2565,2565,2565,2565,1
20241118,121500,61294705,2570,2570,2570,2570,0
20241118,121400,61294705,2570,2570,2570,2570,0
20241118,121300,61294705,2570,2570,2570,2570,1
20241118,121200,61292135,2565,2565,2565,2565,5
20241118,121100,61279310,2565,2565,2565,2565,1
20241118,121000,61276745,2565,2565,2565,2565,0
20241118,120900,61276745,2565,2565,2565,2565,0
20241118,120800,61276745,2565,2565,2565,2565,1
20241118,120700,61274180,2565,2565,2565,2565,158
20241118,120600,60868910,2565,2565,2565,2565,3
20241118,120500,60861215,2565,2565,2565,2565,10
20241118,120400,60835565,2560,2560,2560,2560,0
20241118,120300,60835565,2560,2560,2560,2560,0
20241118,120200,60835565,2560,2560,2560,2560,6
20241118,120100,60820205,2565,2565,2565,2565,111
20241118,120000,60535490,2570,2570,2570,2570,0
20241118,115900,60535490,2570,2570,2570,2570,0
20241118,115800,60535490,2570,2570,2570,2570,0
20241118,115700,60535490,2570,2570,2570,2570,1
20241118,115600,60532920,2570,2570,2570,2570,1
20241118,115500,60530350,2575,2575,2575,2575,0
20241118,115400,60530350,2575,2575,2575,2575,5
20241118,115300,60517475,2570,2570,2570,2570,0
20241118,115200,60517475,2570,2570,2570,2570,4
20241118,115100,60507195,2570,2570,2570,2570,2
20241118,115000,60502055,2570,2570,2570,2570,1
20241118,114900,60499485,2575,2575,2575,2575,0
20241118,114800,60499485,2575,2570,2575,2570,6
20241118,114700,60484040,2570,2570,2570,2570,33
20241118,114600,60399230,2570,2570,2570,2570,0
20241118,114500,60399230,2570,2570,2570,2570,0
20241118,114400,60399230,2570,2570,2570,2570,0
20241118,114300,60399230,2570,2570,2570,2570,0
20241118,114200,60399230,2570,2575,2575,2570,9
20241118,114100,60376075,2570,2570,2570,2570,2
20241118,114000,60370935,2570,2570,2570,2570,1
20241118,113900,60368365,2570,2570,2570,2570,2
20241118,113800,60363225,2570,2570,2570,2570,0
20241118,113700,60363225,2570,2570,2570,2570,30
20241118,113600,60286125,2570,2570,2570,2570,1
20241118,113500,60283555,2575,2575,2575,2575,5
20241118,113400,60270680,2570,2570,2570,2570,0
20241118,113300,60270680,2570,2570,2570,2570,349
20241118,113200,59373750,2570,2570,2570,2570,5
20241118,113100,59360900,2570,2570,2570,2570,2
20241118,113000,59355760,2575,2570,2575,2570,14
20241118,112900,59319755,2575,2575,2575,2575,3
20241118,112800,59312030,2570,2570,2570,2570,1
20241118,112700,59309460,2570,2570,2570,2570,0
20241118,112600,59309460,2570,2580,2580,2570,2
20241118,112500,59304310,2585,2585,2585,2585,0
20241118,112400,59304310,2585,2585,2585,2585,0
20241118,112300,59304310,2585,2585,2585,2585,0
20241118,112200,59304310,2585,2570,2585,2570,34
20241118,112100,59216885,2570,2570,2570,2570,1
20241118,112000,59214315,2590,2590,2590,2590,0
20241118,111900,59214315,2590,2590,2590,2570,5
20241118,111800,59201385,2595,2595,2595,2595,0
20241118,111700,59201385,2595,2595,2595,2595,0
20241118,111600,59201385,2595,2595,2595,2595,100
20241118,111500,58941885,2595,2595,2595,2595,2
20241118,111400,58936695,2595,2575,2595,2565,1313
20241118,111300,55568000,2575,2575,2575,2575,0
20241118,111200,55568000,2575,2565,2575,2565,11
20241118,111100,55539725,2565,2570,2570,2565,550
20241118,111000,54127950,2570,2575,2575,2570,21
20241118,110900,54073880,2575,2575,2575,2575,0
20241118,110800,54073880,2575,2575,2575,2575,0
20241118,110700,54073880,2575,2575,2575,2575,5
20241118,110600,54061005,2570,2570,2570,2570,1
20241118,110500,54058435,2590,2590,2590,2590,0
20241118,110400,54058435,2590,2590,2590,2590,5
20241118,110300,54045485,2570,2590,2590,2570,119
20241118,110200,53739555,2570,2570,2570,2570,6
20241118,110100,53724135,2570,2570,2570,2570,3
20241118,110000,53716425,2605,2575,2605,2575,6
20241118,105900,53700825,2610,2590,2610,2565,4
20241118,105800,53690470,2590,2625,2625,2590,3644
20241118,105700,44247660,2635,2635,2635,2635,0
20241118,105600,44247660,2635,2575,2640,2575,4231
20241118,105500,33270080,2565,2545,2565,2545,1802
20241118,105400,28667615,2540,2540,2540,2540,0
20241118,105300,28667615,2540,2535,2545,2535,499
20241118,105200,27400360,2535,2505,2535,2505,49
20241118,105100,27276655,2505,2505,2505,2505,1
20241118,105000,27274150,2525,2510,2525,2510,4
20241118,104900,27264065,2525,2525,2525,2525,0
20241118,104800,27264065,2525,2525,2525,2510,10
20241118,104700,27238830,2515,2515,2515,2515,27
20241118,104600,27170925,2510,2510,2510,2510,1
20241118,104500,27168415,2525,2525,2525,2525,0
20241118,104400,27168415,2525,2525,2525,2525,0
20241118,104300,27168415,2525,2525,2525,2525,0
20241118,104200,27168415,2525,2505,2525,2505,11
20241118,104100,27140780,2505,2505,2505,2505,203
20241118,104000,26632265,2505,2505,2505,2505,1
20241118,103900,26629760,2525,2520,2525,2505,560
20241118,103800,25225515,2520,2520,2520,2520,0
20241118,103700,25225515,2520,2520,2520,2520,0
20241118,103600,25225515,2520,2520,2520,2520,1
20241118,103500,25222995,2520,2520,2520,2520,0
20241118,103400,25222995,2520,2520,2520,2520,0
20241118,103300,25222995,2520,2520,2520,2520,0
20241118,103200,25222995,2520,2520,2520,2520,104
20241118,103100,24960915,2525,2525,2525,2525,1
20241118,103000,24958390,2525,2525,2525,2525,0
20241118,102900,24958390,2525,2525,2525,2525,0
20241118,102800,24958390,2525,2525,2525,2525,2
20241118,102700,24953340,2545,2545,2545,2545,0
20241118,102600,24953340,2545,2545,2545,2545,0
20241118,102500,24953340,2545,2545,2545,2545,5
20241118,102400,24940615,2525,2525,2525,2525,0
20241118,102300,24940615,2525,2525,2525,2525,1
20241118,102200,24938090,2525,2530,2530,2525,4
20241118,102100,24927985,2530,2530,2530,2530,3
20241118,102000,24920395,2530,2530,2530,2530,1
20241118,101900,24917865,2545,2545,2545,2545,0
20241118,101800,24917865,2545,2540,2545,2535,15
20241118,101700,24879765,2525,2525,2525,2525,33
20241118,101600,24796440,2520,2520,2520,2520,1
20241118,101500,24793920,2555,2555,2555,2555,0
20241118,101400,24793920,2555,2555,2555,2555,0
20241118,101300,24793920,2555,2555,2555,2555,5
20241118,101200,24781145,2555,2525,2555,2520,11
20241118,101100,24753235,2525,2525,2525,2525,36
20241118,101000,24662335,2555,2555,2555,2555,391
20241118,100900,23663330,2555,2555,2555,2555,0
20241118,100800,23663330,2555,2550,2555,2500,501
20241118,100700,22404160,2555,2550,2555,2550,92
20241118,100600,22169400,2550,2550,2550,2550,38
20241118,100500,22072500,2560,2560,2560,2560,39
20241118,100400,21972660,2560,2560,2560,2560,0
20241118,100300,21972660,2560,2560,2560,2560,3
20241118,100200,21964980,2560,2545,2560,2545,13
20241118,100100,21931745,2560,2560,2560,2540,39
20241118,100000,21832415,2540,2530,2565,2510,211
20241118,095900,21296105,2510,2510,2510,2510,0
20241118,095800,21296105,2510,2510,2510,2510,1
20241118,095700,21293595,2535,2535,2535,2535,8
20241118,095600,21273315,2535,2510,2535,2510,2
20241118,095500,21268270,2535,2530,2535,2530,669
20241118,095400,19572395,2505,2505,2505,2505,0
20241118,095300,19572395,2505,2505,2505,2505,0
20241118,095200,19572395,2505,2505,2505,2505,5
20241118,095100,19559870,2505,2530,2535,2505,7
20241118,095000,19542190,2505,2510,2510,2500,38
20241118,094900,19447165,2535,2535,2535,2535,0
20241118,094800,19447165,2535,2535,2535,2535,5
20241118,094700,19434490,2500,2510,2545,2500,1129
20241118,094600,16611040,2505,2505,2505,2505,0
20241118,094500,16611040,2505,2510,2510,2505,100
20241118,094400,16360230,2510,2510,2510,2510,0
20241118,094300,16360230,2510,2510,2510,2510,3
20241118,094200,16352700,2500,2500,2500,2500,5
20241118,094100,16340200,2550,2535,2550,2500,97
20241118,094000,16093980,2495,2495,2495,2495,3
20241118,093900,16086495,2525,2530,2530,2525,311
20241118,093800,15300725,2530,2530,2530,2530,51
20241118,093700,15171695,2530,2535,2540,2530,260
20241118,093600,14511845,2530,2530,2530,2530,329
20241118,093500,13679475,2530,2530,2550,2530,12
20241118,093400,13649015,2545,2545,2545,2545,73
20241118,093300,13463230,2545,2550,2550,2545,146
20241118,093200,13091635,2555,2560,2575,2545,491
20241118,093100,11839320,2545,2545,2545,2545,1
20241118,093000,11836775,2545,2545,2545,2545,34
20241118,092900,11750245,2545,2535,2545,2535,33
20241118,092800,11666560,2530,2530,2530,2530,0
20241118,092700,11666560,2530,2530,2530,2530,30
20241118,092600,11590660,2545,2545,2545,2545,0
20241118,092500,11590660,2545,2545,2545,2545,0
20241118,092400,11590660,2545,2545,2545,2545,0
20241118,092300,11590660,2545,2535,2545,2535,5
20241118,092200,11577945,2530,2535,2535,2530,6
20241118,092100,11562740,2535,2535,2535,2535,2
20241118,092000,11557670,2535,2535,2535,2535,94
20241118,091900,11319380,2535,2530,2535,2530,153
20241118,091800,10931560,2510,2510,2510,2510,1
20241118,091700,10929050,2510,2515,2515,2510,57
20241118,091600,10785950,2515,2545,2545,2515,11
20241118,091500,10757985,2545,2545,2545,2545,0
20241118,091400,10757985,2545,2545,2545,2545,0
20241118,091300,10757985,2545,2540,2545,2540,4
20241118,091200,10747820,2500,2500,2500,2500,5
20241118,091100,10735320,2540,2545,2545,2495,7
20241118,091000,10717650,2505,2505,2505,2505,0
20241118,090900,10717650,2505,2505,2505,2500,253
20241118,090800,10083900,2540,2540,2540,2540,0
20241118,090700,10083900,2540,2540,2540,2540,71
20241118,090600,9903560,2555,2555,2555,2555,46
20241118,090500,9786030,2575,2575,2575,2575,39
20241118,090400,9685605,2595,2595,2595,2595,0
20241118,090300,9685605,2595,2595,2595,2595,0
20241118,090200,9685605,2595,2585,2600,2500,1624
20241118,090100,5494990,2585,2545,2600,2420,2069
20241118,090000,346220,2570,2545,2570,2545,136
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 210600 101933415 2600 2600 2600 2600 6083
3 20241118 210500 101933415 2600 2600 2600 2600 0
4 20241118 210400 101933415 2600 2600 2600 2600 0
5 20241118 210300 101933415 2600 2600 2600 2600 0
6 20241118 210200 101933415 2600 2600 2600 2600 0
7 20241118 210100 101933415 2600 2600 2600 2600 0
8 20241118 210000 101933415 2600 2600 2600 2600 0
9 20241118 205900 101933415 2600 2600 2600 2600 0
10 20241118 205800 101933415 2600 2600 2600 2600 0
11 20241118 205700 101933415 2600 2600 2600 2600 0
12 20241118 205600 101933415 2600 2600 2600 2600 0
13 20241118 205500 101933415 2600 2600 2600 2600 0
14 20241118 205400 101933415 2600 2600 2600 2600 0
15 20241118 205300 101933415 2600 2600 2600 2600 0
16 20241118 205200 101933415 2600 2600 2600 2600 0
17 20241118 205100 101933415 2600 2600 2600 2600 0
18 20241118 205000 101933415 2600 2600 2600 2600 0
19 20241118 204900 101933415 2600 2600 2600 2600 0
20 20241118 204800 101933415 2600 2600 2600 2600 0
21 20241118 204700 101933415 2600 2600 2600 2600 0
22 20241118 204600 101933415 2600 2600 2600 2600 0
23 20241118 204500 101933415 2600 2600 2600 2600 0
24 20241118 204400 101933415 2600 2600 2600 2600 0
25 20241118 204300 101933415 2600 2600 2600 2600 0
26 20241118 204200 101933415 2600 2600 2600 2600 0
27 20241118 204100 101933415 2600 2600 2600 2600 0
28 20241118 204000 101933415 2600 2600 2600 2600 0
29 20241118 203900 101933415 2600 2600 2600 2600 0
30 20241118 203800 101933415 2600 2600 2600 2600 0
31 20241118 203700 101933415 2600 2600 2600 2600 0
32 20241118 203600 101933415 2600 2600 2600 2600 6083
33 20241118 203500 101933415 2600 2600 2600 2600 0
34 20241118 203400 101933415 2600 2600 2600 2600 0
35 20241118 203300 101933415 2600 2600 2600 2600 0
36 20241118 203200 101933415 2600 2600 2600 2600 0
37 20241118 203100 101933415 2600 2600 2600 2600 0
38 20241118 203000 101933415 2600 2600 2600 2600 0
39 20241118 202900 101933415 2600 2600 2600 2600 0
40 20241118 202800 101933415 2600 2600 2600 2600 0
41 20241118 202700 101933415 2600 2600 2600 2600 0
42 20241118 202600 101933415 2600 2600 2600 2600 0
43 20241118 202500 101933415 2600 2600 2600 2600 0
44 20241118 202400 101933415 2600 2600 2600 2600 0
45 20241118 202300 101933415 2600 2600 2600 2600 0
46 20241118 202200 101933415 2600 2600 2600 2600 0
47 20241118 202100 101933415 2600 2600 2600 2600 0
48 20241118 202000 101933415 2600 2600 2600 2600 0
49 20241118 201900 101933415 2600 2600 2600 2600 0
50 20241118 201800 101933415 2600 2600 2600 2600 0
51 20241118 201700 101933415 2600 2600 2600 2600 0
52 20241118 201600 101933415 2600 2600 2600 2600 0
53 20241118 201500 101933415 2600 2600 2600 2600 0
54 20241118 201400 101933415 2600 2600 2600 2600 0
55 20241118 201300 101933415 2600 2600 2600 2600 0
56 20241118 201200 101933415 2600 2600 2600 2600 0
57 20241118 201100 101933415 2600 2600 2600 2600 0
58 20241118 201000 101933415 2600 2600 2600 2600 0
59 20241118 200900 101933415 2600 2600 2600 2600 0
60 20241118 200800 101933415 2600 2600 2600 2600 0
61 20241118 200700 101933415 2600 2600 2600 2600 0
62 20241118 200600 101933415 2600 2600 2600 2600 6083
63 20241118 200500 101933415 2600 2600 2600 2600 0
64 20241118 200400 101933415 2600 2600 2600 2600 0
65 20241118 200300 101933415 2600 2600 2600 2600 0
66 20241118 200200 101933415 2600 2600 2600 2600 0
67 20241118 200100 101933415 2600 2600 2600 2600 0
68 20241118 200000 101933415 2600 2600 2600 2600 0
69 20241118 195900 101933415 2600 2600 2600 2600 0
70 20241118 195800 101933415 2600 2600 2600 2600 0
71 20241118 195700 101933415 2600 2600 2600 2600 0
72 20241118 195600 101933415 2600 2600 2600 2600 0
73 20241118 195500 101933415 2600 2600 2600 2600 0
74 20241118 195400 101933415 2600 2600 2600 2600 0
75 20241118 195300 101933415 2600 2600 2600 2600 0
76 20241118 195200 101933415 2600 2600 2600 2600 0
77 20241118 195100 101933415 2600 2600 2600 2600 0
78 20241118 195000 101933415 2600 2600 2600 2600 0
79 20241118 194900 101933415 2600 2600 2600 2600 0
80 20241118 194800 101933415 2600 2600 2600 2600 0
81 20241118 194700 101933415 2600 2600 2600 2600 0
82 20241118 194600 101933415 2600 2600 2600 2600 0
83 20241118 194500 101933415 2600 2600 2600 2600 0
84 20241118 194400 101933415 2600 2600 2600 2600 0
85 20241118 194300 101933415 2600 2600 2600 2600 0
86 20241118 194200 101933415 2600 2600 2600 2600 0
87 20241118 194100 101933415 2600 2600 2600 2600 0
88 20241118 194000 101933415 2600 2600 2600 2600 0
89 20241118 193900 101933415 2600 2600 2600 2600 0
90 20241118 193800 101933415 2600 2600 2600 2600 0
91 20241118 193700 101933415 2600 2600 2600 2600 0
92 20241118 193600 101933415 2600 2600 2600 2600 6083
93 20241118 193500 101933415 2600 2600 2600 2600 0
94 20241118 193400 101933415 2600 2600 2600 2600 0
95 20241118 193300 101933415 2600 2600 2600 2600 0
96 20241118 193200 101933415 2600 2600 2600 2600 0
97 20241118 193100 101933415 2600 2600 2600 2600 0
98 20241118 193000 101933415 2600 2600 2600 2600 0
99 20241118 192900 101933415 2600 2600 2600 2600 0
100 20241118 192800 101933415 2600 2600 2600 2600 0
101 20241118 192700 101933415 2600 2600 2600 2600 0
102 20241118 192600 101933415 2600 2600 2600 2600 0
103 20241118 192500 101933415 2600 2600 2600 2600 0
104 20241118 192400 101933415 2600 2600 2600 2600 0
105 20241118 192300 101933415 2600 2600 2600 2600 0
106 20241118 192200 101933415 2600 2600 2600 2600 0
107 20241118 192100 101933415 2600 2600 2600 2600 0
108 20241118 192000 101933415 2600 2600 2600 2600 0
109 20241118 191900 101933415 2600 2600 2600 2600 0
110 20241118 191800 101933415 2600 2600 2600 2600 0
111 20241118 191700 101933415 2600 2600 2600 2600 0
112 20241118 191600 101933415 2600 2600 2600 2600 0
113 20241118 191500 101933415 2600 2600 2600 2600 0
114 20241118 191400 101933415 2600 2600 2600 2600 0
115 20241118 191300 101933415 2600 2600 2600 2600 0
116 20241118 191200 101933415 2600 2600 2600 2600 0
117 20241118 191100 101933415 2600 2600 2600 2600 0
118 20241118 191000 101933415 2600 2600 2600 2600 0
119 20241118 190900 101933415 2600 2600 2600 2600 0
120 20241118 190800 101933415 2600 2600 2600 2600 0
121 20241118 190700 101933415 2600 2600 2600 2600 0
122 20241118 190600 101933415 2600 2600 2600 2600 6083
123 20241118 190500 101933415 2600 2600 2600 2600 0
124 20241118 190400 101933415 2600 2600 2600 2600 0
125 20241118 190300 101933415 2600 2600 2600 2600 0
126 20241118 190200 101933415 2600 2600 2600 2600 0
127 20241118 190100 101933415 2600 2600 2600 2600 0
128 20241118 190000 101933415 2600 2600 2600 2600 0
129 20241118 185900 101933415 2600 2600 2600 2600 0
130 20241118 185800 101933415 2600 2600 2600 2600 0
131 20241118 185700 101933415 2600 2600 2600 2600 0
132 20241118 185600 101933415 2600 2600 2600 2600 0
133 20241118 185500 101933415 2600 2600 2600 2600 0
134 20241118 185400 101933415 2600 2600 2600 2600 0
135 20241118 185300 101933415 2600 2600 2600 2600 0
136 20241118 185200 101933415 2600 2600 2600 2600 0
137 20241118 185100 101933415 2600 2600 2600 2600 0
138 20241118 185000 101933415 2600 2600 2600 2600 0
139 20241118 184900 101933415 2600 2600 2600 2600 0
140 20241118 184800 101933415 2600 2600 2600 2600 0
141 20241118 184700 101933415 2600 2600 2600 2600 0
142 20241118 184600 101933415 2600 2600 2600 2600 0
143 20241118 184500 101933415 2600 2600 2600 2600 0
144 20241118 184400 101933415 2600 2600 2600 2600 0
145 20241118 184300 101933415 2600 2600 2600 2600 0
146 20241118 184200 101933415 2600 2600 2600 2600 0
147 20241118 184100 101933415 2600 2600 2600 2600 0
148 20241118 184000 101933415 2600 2600 2600 2600 0
149 20241118 183900 101933415 2600 2600 2600 2600 0
150 20241118 183800 101933415 2600 2600 2600 2600 0
151 20241118 183700 101933415 2600 2600 2600 2600 0
152 20241118 183600 101933415 2600 2600 2600 2600 6083
153 20241118 183500 101933415 2600 2600 2600 2600 0
154 20241118 183400 101933415 2600 2600 2600 2600 0
155 20241118 183300 101933415 2600 2600 2600 2600 0
156 20241118 183200 101933415 2600 2600 2600 2600 0
157 20241118 183100 101933415 2600 2600 2600 2600 0
158 20241118 183000 101933415 2600 2600 2600 2600 0
159 20241118 182900 101933415 2600 2600 2600 2600 0
160 20241118 182800 101933415 2600 2600 2600 2600 0
161 20241118 182700 101933415 2600 2600 2600 2600 0
162 20241118 182600 101933415 2600 2600 2600 2600 0
163 20241118 182500 101933415 2600 2600 2600 2600 0
164 20241118 182400 101933415 2600 2600 2600 2600 0
165 20241118 182300 101933415 2600 2600 2600 2600 0
166 20241118 182200 101933415 2600 2600 2600 2600 0
167 20241118 182100 101933415 2600 2600 2600 2600 0
168 20241118 182000 101933415 2600 2600 2600 2600 0
169 20241118 181900 101933415 2600 2600 2600 2600 0
170 20241118 181800 101933415 2600 2600 2600 2600 0
171 20241118 181700 101933415 2600 2600 2600 2600 0
172 20241118 181600 101933415 2600 2600 2600 2600 0
173 20241118 181500 101933415 2600 2600 2600 2600 0
174 20241118 181400 101933415 2600 2600 2600 2600 0
175 20241118 181300 101933415 2600 2600 2600 2600 0
176 20241118 181200 101933415 2600 2600 2600 2600 0
177 20241118 181100 101933415 2600 2600 2600 2600 0
178 20241118 181000 101933415 2600 2600 2600 2600 0
179 20241118 180900 101933415 2600 2600 2600 2600 0
180 20241118 180800 101933415 2600 2600 2600 2600 0
181 20241118 180700 101933415 2600 2600 2600 2600 0
182 20241118 180600 101933415 2600 2600 2600 2600 6083
183 20241118 180500 101933415 2600 2600 2600 2600 0
184 20241118 180400 101933415 2600 2600 2600 2600 0
185 20241118 180300 101933415 2600 2600 2600 2600 0
186 20241118 180200 101933415 2600 2600 2600 2600 0
187 20241118 180100 101933415 2600 2600 2600 2600 0
188 20241118 180000 101933415 2600 2600 2600 2600 0
189 20241118 175900 101933415 2600 2600 2600 2600 0
190 20241118 175800 101933415 2600 2600 2600 2600 0
191 20241118 175700 101933415 2600 2600 2600 2600 0
192 20241118 175600 101933415 2600 2600 2600 2600 0
193 20241118 175500 101933415 2600 2600 2600 2600 0
194 20241118 175400 101933415 2600 2600 2600 2600 0
195 20241118 175300 101933415 2600 2600 2600 2600 0
196 20241118 175200 101933415 2600 2600 2600 2600 0
197 20241118 175100 101933415 2600 2600 2600 2600 0
198 20241118 175000 101933415 2600 2600 2600 2600 0
199 20241118 174900 101933415 2600 2600 2600 2600 0
200 20241118 174800 101933415 2600 2600 2600 2600 0
201 20241118 174700 101933415 2600 2600 2600 2600 0
202 20241118 174600 101933415 2600 2600 2600 2600 0
203 20241118 174500 101933415 2600 2600 2600 2600 0
204 20241118 174400 101933415 2600 2600 2600 2600 0
205 20241118 174300 101933415 2600 2600 2600 2600 0
206 20241118 174200 101933415 2600 2600 2600 2600 0
207 20241118 174100 101933415 2600 2600 2600 2600 0
208 20241118 174000 101933415 2600 2600 2600 2600 0
209 20241118 173900 101933415 2600 2600 2600 2600 0
210 20241118 173800 101933415 2600 2600 2600 2600 0
211 20241118 173700 101933415 2600 2600 2600 2600 0
212 20241118 173600 101933415 2600 2600 2600 2600 6083
213 20241118 173500 101933415 2600 2600 2600 2600 0
214 20241118 173400 101933415 2600 2600 2600 2600 0
215 20241118 173300 101933415 2600 2600 2600 2600 0
216 20241118 173200 101933415 2600 2600 2600 2600 0
217 20241118 173100 101933415 2600 2600 2600 2600 0
218 20241118 173000 101933415 2600 2600 2600 2600 0
219 20241118 172900 101933415 2600 2600 2600 2600 0
220 20241118 172800 101933415 2600 2600 2600 2600 0
221 20241118 172700 101933415 2600 2600 2600 2600 0
222 20241118 172600 101933415 2600 2600 2600 2600 0
223 20241118 172500 101933415 2600 2600 2600 2600 0
224 20241118 172400 101933415 2600 2600 2600 2600 0
225 20241118 172300 101933415 2600 2600 2600 2600 0
226 20241118 172200 101933415 2600 2600 2600 2600 0
227 20241118 172100 101933415 2600 2600 2600 2600 0
228 20241118 172000 101933415 2600 2600 2600 2600 0
229 20241118 171900 101933415 2600 2600 2600 2600 0
230 20241118 171800 101933415 2600 2600 2600 2600 0
231 20241118 171700 101933415 2600 2600 2600 2600 0
232 20241118 171600 101933415 2600 2600 2600 2600 0
233 20241118 171500 101933415 2600 2600 2600 2600 0
234 20241118 171400 101933415 2600 2600 2600 2600 0
235 20241118 171300 101933415 2600 2600 2600 2600 0
236 20241118 171200 101933415 2600 2600 2600 2600 0
237 20241118 171100 101933415 2600 2600 2600 2600 0
238 20241118 171000 101933415 2600 2600 2600 2600 0
239 20241118 170900 101933415 2600 2600 2600 2600 0
240 20241118 170800 101933415 2600 2600 2600 2600 0
241 20241118 170700 101933415 2600 2600 2600 2600 0
242 20241118 170600 101933415 2600 2600 2600 2600 6083
243 20241118 170500 101933415 2600 2600 2600 2600 0
244 20241118 170400 101933415 2600 2600 2600 2600 0
245 20241118 170300 101933415 2600 2600 2600 2600 0
246 20241118 170200 101933415 2600 2600 2600 2600 0
247 20241118 170100 101933415 2600 2600 2600 2600 0
248 20241118 170000 101933415 2600 2600 2600 2600 0
249 20241118 165900 101933415 2600 2600 2600 2600 0
250 20241118 165800 101933415 2600 2600 2600 2600 0
251 20241118 165700 101933415 2600 2600 2600 2600 0
252 20241118 165600 101933415 2600 2600 2600 2600 0
253 20241118 165500 101933415 2600 2600 2600 2600 0
254 20241118 165400 101933415 2600 2600 2600 2600 0
255 20241118 165300 101933415 2600 2600 2600 2600 0
256 20241118 165200 101933415 2600 2600 2600 2600 0
257 20241118 165100 101933415 2600 2600 2600 2600 0
258 20241118 165000 101933415 2600 2600 2600 2600 0
259 20241118 164900 101933415 2600 2600 2600 2600 0
260 20241118 164800 101933415 2600 2600 2600 2600 0
261 20241118 164700 101933415 2600 2600 2600 2600 0
262 20241118 164600 101933415 2600 2600 2600 2600 0
263 20241118 164500 101933415 2600 2600 2600 2600 0
264 20241118 164400 101933415 2600 2600 2600 2600 0
265 20241118 164300 101933415 2600 2600 2600 2600 0
266 20241118 164200 101933415 2600 2600 2600 2600 0
267 20241118 164100 101933415 2600 2600 2600 2600 0
268 20241118 164000 101933415 2600 2600 2600 2600 0
269 20241118 163900 101933415 2600 2600 2600 2600 0
270 20241118 163800 101933415 2600 2600 2600 2600 0
271 20241118 163700 101933415 2600 2600 2600 2600 0
272 20241118 163600 101933415 2600 2600 2600 2600 6083
273 20241118 163500 101933415 2600 2600 2600 2600 0
274 20241118 163400 101933415 2600 2600 2600 2600 0
275 20241118 163300 101933415 2600 2600 2600 2600 0
276 20241118 163200 101933415 2600 2600 2600 2600 0
277 20241118 163100 101933415 2600 2600 2600 2600 0
278 20241118 163000 101933415 2600 2600 2600 2600 0
279 20241118 162900 101933415 2600 2600 2600 2600 0
280 20241118 162800 101933415 2600 2600 2600 2600 0
281 20241118 162700 101933415 2600 2600 2600 2600 0
282 20241118 162600 101933415 2600 2600 2600 2600 0
283 20241118 162500 101933415 2600 2600 2600 2600 0
284 20241118 162400 101933415 2600 2600 2600 2600 0
285 20241118 162300 101933415 2600 2600 2600 2600 0
286 20241118 162200 101933415 2600 2600 2600 2600 0
287 20241118 162100 101933415 2600 2600 2600 2600 0
288 20241118 162000 101933415 2600 2600 2600 2600 0
289 20241118 161900 101933415 2600 2600 2600 2600 0
290 20241118 161800 101933415 2600 2600 2600 2600 0
291 20241118 161700 101933415 2600 2600 2600 2600 0
292 20241118 161600 101933415 2600 2600 2600 2600 0
293 20241118 161500 101933415 2600 2600 2600 2600 0
294 20241118 161400 101933415 2600 2600 2600 2600 0
295 20241118 161300 101933415 2600 2600 2600 2600 0
296 20241118 161200 101933415 2600 2600 2600 2600 0
297 20241118 161100 101933415 2600 2600 2600 2600 0
298 20241118 161000 101933415 2600 2600 2600 2600 0
299 20241118 160900 101933415 2600 2600 2600 2600 0
300 20241118 160800 101933415 2600 2600 2600 2600 0
301 20241118 160700 101933415 2600 2600 2600 2600 0
302 20241118 160600 101933415 2600 2600 2600 2600 6083
303 20241118 160500 101933415 2600 2600 2600 2600 0
304 20241118 160400 101933415 2600 2600 2600 2600 0
305 20241118 160300 101933415 2600 2600 2600 2600 0
306 20241118 160200 101933415 2600 2600 2600 2600 0
307 20241118 160100 101933415 2600 2600 2600 2600 0
308 20241118 160000 101933415 2600 2600 2600 2600 0
309 20241118 155900 101933415 2600 2600 2600 2600 0
310 20241118 155800 101933415 2600 2600 2600 2600 0
311 20241118 155700 101933415 2600 2600 2600 2600 0
312 20241118 155600 101933415 2600 2600 2600 2600 0
313 20241118 155500 101933415 2600 2600 2600 2600 0
314 20241118 155400 101933415 2600 2600 2600 2600 0
315 20241118 155300 101933415 2600 2600 2600 2600 0
316 20241118 155200 101933415 2600 2600 2600 2600 0
317 20241118 155100 101933415 2600 2600 2600 2600 0
318 20241118 155000 101933415 2600 2600 2600 2600 0
319 20241118 154900 101933415 2600 2600 2600 2600 0
320 20241118 154800 101933415 2600 2600 2600 2600 0
321 20241118 154700 101933415 2600 2600 2600 2600 0
322 20241118 154600 101933415 2600 2600 2600 2600 0
323 20241118 154500 101933415 2600 2600 2600 2600 0
324 20241118 154400 101933415 2600 2600 2600 2600 0
325 20241118 154300 101933415 2600 2600 2600 2600 0
326 20241118 154200 101933415 2600 2600 2600 2600 0
327 20241118 154100 101933415 2600 2600 2600 2600 0
328 20241118 154000 101933415 2600 2600 2600 2600 0
329 20241118 153900 101933415 2600 2600 2600 2600 0
330 20241118 153800 101933415 2600 2600 2600 2600 0
331 20241118 153700 101933415 2600 2600 2600 2600 0
332 20241118 153600 101933415 2600 2600 2600 2600 6083
333 20241118 153500 101933415 2600 2600 2600 2600 0
334 20241118 153400 101933415 2600 2600 2600 2600 0
335 20241118 153300 101933415 2600 2600 2600 2600 0
336 20241118 153200 101933415 2600 2600 2600 2600 0
337 20241118 153100 101933415 2600 2600 2600 2600 0
338 20241118 153000 101933415 2600 2600 2600 2600 6083
339 20241118 152900 86117615 2595 2595 2595 2595 0
340 20241118 152800 86117615 2595 2595 2595 2595 0
341 20241118 152700 86117615 2595 2595 2595 2595 0
342 20241118 152600 86117615 2595 2595 2595 2595 0
343 20241118 152500 86117615 2595 2595 2595 2595 0
344 20241118 152400 86117615 2595 2595 2595 2595 0
345 20241118 152300 86117615 2595 2595 2595 2595 0
346 20241118 152200 86117615 2595 2595 2595 2595 0
347 20241118 152100 86117615 2595 2595 2595 2595 0
348 20241118 152000 86117615 2595 2595 2595 2595 0
349 20241118 151900 86117615 2595 2595 2595 2595 0
350 20241118 151800 86117615 2595 2595 2595 2595 0
351 20241118 151700 86117615 2595 2595 2595 2595 0
352 20241118 151600 86117615 2595 2595 2595 2595 0
353 20241118 151500 86117615 2595 2595 2595 2595 0
354 20241118 151400 86117615 2595 2595 2595 2595 0
355 20241118 151300 86117615 2595 2595 2595 2595 0
356 20241118 151200 86117615 2595 2595 2595 2595 0
357 20241118 151100 86117615 2595 2590 2595 2590 392
358 20241118 151000 85100395 2590 2565 2590 2565 974
359 20241118 150900 82586230 2570 2570 2570 2570 0
360 20241118 150800 82586230 2570 2570 2570 2570 0
361 20241118 150700 82586230 2570 2570 2570 2570 0
362 20241118 150600 82586230 2570 2570 2570 2570 0
363 20241118 150500 82586230 2570 2570 2570 2570 0
364 20241118 150400 82586230 2570 2570 2570 2570 0
365 20241118 150300 82586230 2570 2570 2570 2570 0
366 20241118 150200 82586230 2570 2570 2570 2570 0
367 20241118 150100 82586230 2570 2570 2570 2570 0
368 20241118 150000 82586230 2570 2570 2570 2570 0
369 20241118 145900 82586230 2570 2570 2570 2570 0
370 20241118 145800 82586230 2570 2570 2570 2570 0
371 20241118 145700 82586230 2570 2570 2570 2570 0
372 20241118 145600 82586230 2570 2570 2570 2570 0
373 20241118 145500 82586230 2570 2570 2570 2570 2
374 20241118 145400 82581090 2555 2555 2555 2555 0
375 20241118 145300 82581090 2555 2555 2555 2555 0
376 20241118 145200 82581090 2555 2555 2555 2555 1
377 20241118 145100 82578535 2555 2555 2555 2555 1
378 20241118 145000 82575980 2570 2570 2570 2570 0
379 20241118 144900 82575980 2570 2570 2570 2570 0
380 20241118 144800 82575980 2570 2570 2570 2570 0
381 20241118 144700 82575980 2570 2560 2570 2555 102
382 20241118 144600 82315290 2560 2560 2560 2560 2
383 20241118 144500 82310170 2570 2570 2570 2570 20
384 20241118 144400 82258770 2570 2570 2570 2570 0
385 20241118 144300 82258770 2570 2570 2570 2570 1
386 20241118 144200 82256200 2555 2555 2555 2555 1
387 20241118 144100 82253645 2555 2555 2555 2555 1
388 20241118 144000 82251090 2555 2555 2555 2555 0
389 20241118 143900 82251090 2555 2555 2555 2555 0
390 20241118 143800 82251090 2555 2555 2555 2555 0
391 20241118 143700 82251090 2555 2555 2555 2555 0
392 20241118 143600 82251090 2555 2555 2555 2555 0
393 20241118 143500 82251090 2555 2555 2555 2555 0
394 20241118 143400 82251090 2555 2555 2555 2555 0
395 20241118 143300 82251090 2555 2555 2555 2555 0
396 20241118 143200 82251090 2555 2555 2555 2555 1
397 20241118 143100 82248535 2570 2570 2570 2570 4
398 20241118 143000 82238255 2570 2570 2570 2570 0
399 20241118 142900 82238255 2570 2570 2570 2570 0
400 20241118 142800 82238255 2570 2570 2570 2570 2
401 20241118 142700 82233115 2550 2550 2550 2550 0
402 20241118 142600 82233115 2550 2555 2555 2550 100
403 20241118 142500 81977790 2550 2550 2550 2550 0
404 20241118 142400 81977790 2550 2550 2550 2550 0
405 20241118 142300 81977790 2550 2560 2560 2550 1050
406 20241118 142200 79296675 2580 2580 2580 2580 1
407 20241118 142100 79294095 2565 2565 2565 2565 50
408 20241118 142000 79165845 2580 2580 2580 2580 0
409 20241118 141900 79165845 2580 2580 2580 2580 0
410 20241118 141800 79165845 2580 2580 2580 2580 0
411 20241118 141700 79165845 2580 2580 2580 2580 2
412 20241118 141600 79160685 2565 2575 2575 2565 2
413 20241118 141500 79155545 2580 2580 2580 2580 0
414 20241118 141400 79155545 2580 2580 2580 2580 0
415 20241118 141300 79155545 2580 2575 2580 2575 15
416 20241118 141200 79116905 2565 2565 2565 2565 0
417 20241118 141100 79116905 2565 2565 2565 2565 1
418 20241118 141000 79114340 2575 2575 2575 2575 0
419 20241118 140900 79114340 2575 2575 2575 2575 146
420 20241118 140800 78738390 2575 2575 2575 2575 0
421 20241118 140700 78738390 2575 2575 2575 2575 0
422 20241118 140600 78738390 2575 2575 2575 2575 0
423 20241118 140500 78738390 2575 2575 2575 2575 0
424 20241118 140400 78738390 2575 2575 2575 2575 5
425 20241118 140300 78725515 2560 2560 2560 2560 0
426 20241118 140200 78725515 2560 2560 2560 2560 1
427 20241118 140100 78722955 2560 2560 2560 2560 1
428 20241118 140000 78720395 2575 2575 2575 2575 0
429 20241118 135900 78720395 2575 2575 2575 2575 1
430 20241118 135800 78717820 2560 2560 2560 2560 0
431 20241118 135700 78717820 2560 2560 2560 2560 0
432 20241118 135600 78717820 2560 2570 2570 2560 2
433 20241118 135500 78712690 2575 2575 2575 2575 0
434 20241118 135400 78712690 2575 2575 2575 2575 0
435 20241118 135300 78712690 2575 2575 2575 2575 0
436 20241118 135200 78712690 2575 2575 2575 2575 0
437 20241118 135100 78712690 2575 2575 2575 2575 0
438 20241118 135000 78712690 2575 2575 2575 2575 0
439 20241118 134900 78712690 2575 2575 2575 2575 0
440 20241118 134800 78712690 2575 2575 2575 2575 2
441 20241118 134700 78707540 2560 2560 2560 2560 0
442 20241118 134600 78707540 2560 2560 2560 2560 2
443 20241118 134500 78702420 2575 2575 2575 2575 0
444 20241118 134400 78702420 2575 2575 2575 2575 0
445 20241118 134300 78702420 2575 2575 2575 2575 5
446 20241118 134200 78689545 2555 2555 2555 2555 1
447 20241118 134100 78686990 2575 2575 2575 2575 0
448 20241118 134000 78686990 2575 2575 2575 2575 0
449 20241118 133900 78686990 2575 2575 2575 2575 5
450 20241118 133800 78674115 2565 2570 2570 2555 2967
451 20241118 133700 71081195 2590 2570 2590 2570 25
452 20241118 133600 71016845 2590 2590 2590 2590 5
453 20241118 133500 71003895 2580 2580 2580 2580 0
454 20241118 133400 71003895 2580 2580 2580 2580 30
455 20241118 133300 70926495 2580 2580 2580 2580 0
456 20241118 133200 70926495 2580 2580 2580 2580 1
457 20241118 133100 70923915 2580 2580 2580 2580 0
458 20241118 133000 70923915 2580 2585 2585 2580 152
459 20241118 132900 70531075 2580 2580 2580 2580 11
460 20241118 132800 70502695 2580 2580 2580 2580 0
461 20241118 132700 70502695 2580 2580 2580 2580 0
462 20241118 132600 70502695 2580 2580 2580 2580 0
463 20241118 132500 70502695 2580 2580 2580 2580 0
464 20241118 132400 70502695 2580 2580 2580 2580 7
465 20241118 132300 70484635 2580 2580 2580 2580 0
466 20241118 132200 70484635 2580 2580 2580 2580 0
467 20241118 132100 70484635 2580 2580 2580 2580 101
468 20241118 132000 70224055 2580 2580 2580 2580 0
469 20241118 131900 70224055 2580 2580 2580 2580 0
470 20241118 131800 70224055 2580 2580 2580 2580 0
471 20241118 131700 70224055 2580 2580 2580 2580 0
472 20241118 131600 70224055 2580 2580 2580 2580 10
473 20241118 131500 70198255 2580 2580 2580 2580 0
474 20241118 131400 70198255 2580 2580 2580 2580 125
475 20241118 131300 69875755 2580 2580 2580 2580 0
476 20241118 131200 69875755 2580 2580 2580 2580 1
477 20241118 131100 69873175 2605 2605 2605 2605 0
478 20241118 131000 69873175 2605 2605 2605 2605 0
479 20241118 130900 69873175 2605 2600 2605 2600 3
480 20241118 130800 69865370 2585 2585 2585 2585 0
481 20241118 130700 69865370 2585 2585 2585 2585 20
482 20241118 130600 69813670 2580 2605 2605 2580 3
483 20241118 130500 69805905 2610 2610 2610 2610 0
484 20241118 130400 69805905 2610 2610 2610 2610 0
485 20241118 130300 69805905 2610 2605 2610 2605 2
486 20241118 130200 69800690 2580 2600 2610 2580 7
487 20241118 130100 69782500 2595 2565 2595 2565 888
488 20241118 130000 67482355 2570 2570 2570 2570 1
489 20241118 125900 67479785 2590 2590 2590 2590 230
490 20241118 125800 66884085 2590 2585 2590 2585 10
491 20241118 125700 66858220 2580 2580 2580 2580 147
492 20241118 125600 66478960 2585 2585 2585 2585 133
493 20241118 125500 66135155 2585 2585 2585 2585 120
494 20241118 125400 65824955 2570 2570 2570 2570 0
495 20241118 125300 65824955 2570 2570 2570 2570 513
496 20241118 125200 64506545 2570 2570 2570 2570 4
497 20241118 125100 64496265 2570 2565 2570 2565 40
498 20241118 125000 64393475 2565 2565 2565 2565 0
499 20241118 124900 64393475 2565 2565 2565 2565 0
500 20241118 124800 64393475 2565 2565 2565 2565 1
501 20241118 124700 64390910 2565 2565 2565 2565 27
502 20241118 124600 64321655 2565 2570 2575 2565 53
503 20241118 124500 64185305 2570 2570 2570 2570 5
504 20241118 124400 64172455 2565 2565 2565 2565 0
505 20241118 124300 64172455 2565 2565 2565 2565 0
506 20241118 124200 64172455 2565 2565 2565 2565 6
507 20241118 124100 64157065 2565 2565 2565 2565 2
508 20241118 124000 64151935 2565 2565 2565 2565 1
509 20241118 123900 64149370 2565 2565 2565 2565 0
510 20241118 123800 64149370 2565 2565 2565 2565 1
511 20241118 123700 64146805 2570 2570 2570 2570 5
512 20241118 123600 64133955 2565 2565 2565 2565 50
513 20241118 123500 64005705 2565 2565 2565 2565 0
514 20241118 123400 64005705 2565 2565 2565 2565 50
515 20241118 123300 63877455 2565 2565 2565 2565 0
516 20241118 123200 63877455 2565 2565 2565 2565 4
517 20241118 123100 63867195 2565 2565 2565 2565 2
518 20241118 123000 63862065 2565 2575 2575 2565 2
519 20241118 122900 63856925 2570 2570 2570 2570 0
520 20241118 122800 63856925 2570 2570 2570 2570 0
521 20241118 122700 63856925 2570 2570 2570 2570 4
522 20241118 122600 63846645 2570 2570 2570 2570 1
523 20241118 122500 63844075 2585 2585 2585 2585 0
524 20241118 122400 63844075 2585 2585 2585 2585 5
525 20241118 122300 63831150 2570 2570 2570 2570 0
526 20241118 122200 63831150 2570 2570 2570 2570 5
527 20241118 122100 63818300 2570 2570 2570 2570 2
528 20241118 122000 63813160 2570 2570 2570 2570 1
529 20241118 121900 63810590 2585 2570 2585 2570 147
530 20241118 121800 63431375 2570 2570 2570 2570 5
531 20241118 121700 63418525 2565 2565 2565 2565 827
532 20241118 121600 61297270 2565 2565 2565 2565 1
533 20241118 121500 61294705 2570 2570 2570 2570 0
534 20241118 121400 61294705 2570 2570 2570 2570 0
535 20241118 121300 61294705 2570 2570 2570 2570 1
536 20241118 121200 61292135 2565 2565 2565 2565 5
537 20241118 121100 61279310 2565 2565 2565 2565 1
538 20241118 121000 61276745 2565 2565 2565 2565 0
539 20241118 120900 61276745 2565 2565 2565 2565 0
540 20241118 120800 61276745 2565 2565 2565 2565 1
541 20241118 120700 61274180 2565 2565 2565 2565 158
542 20241118 120600 60868910 2565 2565 2565 2565 3
543 20241118 120500 60861215 2565 2565 2565 2565 10
544 20241118 120400 60835565 2560 2560 2560 2560 0
545 20241118 120300 60835565 2560 2560 2560 2560 0
546 20241118 120200 60835565 2560 2560 2560 2560 6
547 20241118 120100 60820205 2565 2565 2565 2565 111
548 20241118 120000 60535490 2570 2570 2570 2570 0
549 20241118 115900 60535490 2570 2570 2570 2570 0
550 20241118 115800 60535490 2570 2570 2570 2570 0
551 20241118 115700 60535490 2570 2570 2570 2570 1
552 20241118 115600 60532920 2570 2570 2570 2570 1
553 20241118 115500 60530350 2575 2575 2575 2575 0
554 20241118 115400 60530350 2575 2575 2575 2575 5
555 20241118 115300 60517475 2570 2570 2570 2570 0
556 20241118 115200 60517475 2570 2570 2570 2570 4
557 20241118 115100 60507195 2570 2570 2570 2570 2
558 20241118 115000 60502055 2570 2570 2570 2570 1
559 20241118 114900 60499485 2575 2575 2575 2575 0
560 20241118 114800 60499485 2575 2570 2575 2570 6
561 20241118 114700 60484040 2570 2570 2570 2570 33
562 20241118 114600 60399230 2570 2570 2570 2570 0
563 20241118 114500 60399230 2570 2570 2570 2570 0
564 20241118 114400 60399230 2570 2570 2570 2570 0
565 20241118 114300 60399230 2570 2570 2570 2570 0
566 20241118 114200 60399230 2570 2575 2575 2570 9
567 20241118 114100 60376075 2570 2570 2570 2570 2
568 20241118 114000 60370935 2570 2570 2570 2570 1
569 20241118 113900 60368365 2570 2570 2570 2570 2
570 20241118 113800 60363225 2570 2570 2570 2570 0
571 20241118 113700 60363225 2570 2570 2570 2570 30
572 20241118 113600 60286125 2570 2570 2570 2570 1
573 20241118 113500 60283555 2575 2575 2575 2575 5
574 20241118 113400 60270680 2570 2570 2570 2570 0
575 20241118 113300 60270680 2570 2570 2570 2570 349
576 20241118 113200 59373750 2570 2570 2570 2570 5
577 20241118 113100 59360900 2570 2570 2570 2570 2
578 20241118 113000 59355760 2575 2570 2575 2570 14
579 20241118 112900 59319755 2575 2575 2575 2575 3
580 20241118 112800 59312030 2570 2570 2570 2570 1
581 20241118 112700 59309460 2570 2570 2570 2570 0
582 20241118 112600 59309460 2570 2580 2580 2570 2
583 20241118 112500 59304310 2585 2585 2585 2585 0
584 20241118 112400 59304310 2585 2585 2585 2585 0
585 20241118 112300 59304310 2585 2585 2585 2585 0
586 20241118 112200 59304310 2585 2570 2585 2570 34
587 20241118 112100 59216885 2570 2570 2570 2570 1
588 20241118 112000 59214315 2590 2590 2590 2590 0
589 20241118 111900 59214315 2590 2590 2590 2570 5
590 20241118 111800 59201385 2595 2595 2595 2595 0
591 20241118 111700 59201385 2595 2595 2595 2595 0
592 20241118 111600 59201385 2595 2595 2595 2595 100
593 20241118 111500 58941885 2595 2595 2595 2595 2
594 20241118 111400 58936695 2595 2575 2595 2565 1313
595 20241118 111300 55568000 2575 2575 2575 2575 0
596 20241118 111200 55568000 2575 2565 2575 2565 11
597 20241118 111100 55539725 2565 2570 2570 2565 550
598 20241118 111000 54127950 2570 2575 2575 2570 21
599 20241118 110900 54073880 2575 2575 2575 2575 0
600 20241118 110800 54073880 2575 2575 2575 2575 0
601 20241118 110700 54073880 2575 2575 2575 2575 5
602 20241118 110600 54061005 2570 2570 2570 2570 1
603 20241118 110500 54058435 2590 2590 2590 2590 0
604 20241118 110400 54058435 2590 2590 2590 2590 5
605 20241118 110300 54045485 2570 2590 2590 2570 119
606 20241118 110200 53739555 2570 2570 2570 2570 6
607 20241118 110100 53724135 2570 2570 2570 2570 3
608 20241118 110000 53716425 2605 2575 2605 2575 6
609 20241118 105900 53700825 2610 2590 2610 2565 4
610 20241118 105800 53690470 2590 2625 2625 2590 3644
611 20241118 105700 44247660 2635 2635 2635 2635 0
612 20241118 105600 44247660 2635 2575 2640 2575 4231
613 20241118 105500 33270080 2565 2545 2565 2545 1802
614 20241118 105400 28667615 2540 2540 2540 2540 0
615 20241118 105300 28667615 2540 2535 2545 2535 499
616 20241118 105200 27400360 2535 2505 2535 2505 49
617 20241118 105100 27276655 2505 2505 2505 2505 1
618 20241118 105000 27274150 2525 2510 2525 2510 4
619 20241118 104900 27264065 2525 2525 2525 2525 0
620 20241118 104800 27264065 2525 2525 2525 2510 10
621 20241118 104700 27238830 2515 2515 2515 2515 27
622 20241118 104600 27170925 2510 2510 2510 2510 1
623 20241118 104500 27168415 2525 2525 2525 2525 0
624 20241118 104400 27168415 2525 2525 2525 2525 0
625 20241118 104300 27168415 2525 2525 2525 2525 0
626 20241118 104200 27168415 2525 2505 2525 2505 11
627 20241118 104100 27140780 2505 2505 2505 2505 203
628 20241118 104000 26632265 2505 2505 2505 2505 1
629 20241118 103900 26629760 2525 2520 2525 2505 560
630 20241118 103800 25225515 2520 2520 2520 2520 0
631 20241118 103700 25225515 2520 2520 2520 2520 0
632 20241118 103600 25225515 2520 2520 2520 2520 1
633 20241118 103500 25222995 2520 2520 2520 2520 0
634 20241118 103400 25222995 2520 2520 2520 2520 0
635 20241118 103300 25222995 2520 2520 2520 2520 0
636 20241118 103200 25222995 2520 2520 2520 2520 104
637 20241118 103100 24960915 2525 2525 2525 2525 1
638 20241118 103000 24958390 2525 2525 2525 2525 0
639 20241118 102900 24958390 2525 2525 2525 2525 0
640 20241118 102800 24958390 2525 2525 2525 2525 2
641 20241118 102700 24953340 2545 2545 2545 2545 0
642 20241118 102600 24953340 2545 2545 2545 2545 0
643 20241118 102500 24953340 2545 2545 2545 2545 5
644 20241118 102400 24940615 2525 2525 2525 2525 0
645 20241118 102300 24940615 2525 2525 2525 2525 1
646 20241118 102200 24938090 2525 2530 2530 2525 4
647 20241118 102100 24927985 2530 2530 2530 2530 3
648 20241118 102000 24920395 2530 2530 2530 2530 1
649 20241118 101900 24917865 2545 2545 2545 2545 0
650 20241118 101800 24917865 2545 2540 2545 2535 15
651 20241118 101700 24879765 2525 2525 2525 2525 33
652 20241118 101600 24796440 2520 2520 2520 2520 1
653 20241118 101500 24793920 2555 2555 2555 2555 0
654 20241118 101400 24793920 2555 2555 2555 2555 0
655 20241118 101300 24793920 2555 2555 2555 2555 5
656 20241118 101200 24781145 2555 2525 2555 2520 11
657 20241118 101100 24753235 2525 2525 2525 2525 36
658 20241118 101000 24662335 2555 2555 2555 2555 391
659 20241118 100900 23663330 2555 2555 2555 2555 0
660 20241118 100800 23663330 2555 2550 2555 2500 501
661 20241118 100700 22404160 2555 2550 2555 2550 92
662 20241118 100600 22169400 2550 2550 2550 2550 38
663 20241118 100500 22072500 2560 2560 2560 2560 39
664 20241118 100400 21972660 2560 2560 2560 2560 0
665 20241118 100300 21972660 2560 2560 2560 2560 3
666 20241118 100200 21964980 2560 2545 2560 2545 13
667 20241118 100100 21931745 2560 2560 2560 2540 39
668 20241118 100000 21832415 2540 2530 2565 2510 211
669 20241118 095900 21296105 2510 2510 2510 2510 0
670 20241118 095800 21296105 2510 2510 2510 2510 1
671 20241118 095700 21293595 2535 2535 2535 2535 8
672 20241118 095600 21273315 2535 2510 2535 2510 2
673 20241118 095500 21268270 2535 2530 2535 2530 669
674 20241118 095400 19572395 2505 2505 2505 2505 0
675 20241118 095300 19572395 2505 2505 2505 2505 0
676 20241118 095200 19572395 2505 2505 2505 2505 5
677 20241118 095100 19559870 2505 2530 2535 2505 7
678 20241118 095000 19542190 2505 2510 2510 2500 38
679 20241118 094900 19447165 2535 2535 2535 2535 0
680 20241118 094800 19447165 2535 2535 2535 2535 5
681 20241118 094700 19434490 2500 2510 2545 2500 1129
682 20241118 094600 16611040 2505 2505 2505 2505 0
683 20241118 094500 16611040 2505 2510 2510 2505 100
684 20241118 094400 16360230 2510 2510 2510 2510 0
685 20241118 094300 16360230 2510 2510 2510 2510 3
686 20241118 094200 16352700 2500 2500 2500 2500 5
687 20241118 094100 16340200 2550 2535 2550 2500 97
688 20241118 094000 16093980 2495 2495 2495 2495 3
689 20241118 093900 16086495 2525 2530 2530 2525 311
690 20241118 093800 15300725 2530 2530 2530 2530 51
691 20241118 093700 15171695 2530 2535 2540 2530 260
692 20241118 093600 14511845 2530 2530 2530 2530 329
693 20241118 093500 13679475 2530 2530 2550 2530 12
694 20241118 093400 13649015 2545 2545 2545 2545 73
695 20241118 093300 13463230 2545 2550 2550 2545 146
696 20241118 093200 13091635 2555 2560 2575 2545 491
697 20241118 093100 11839320 2545 2545 2545 2545 1
698 20241118 093000 11836775 2545 2545 2545 2545 34
699 20241118 092900 11750245 2545 2535 2545 2535 33
700 20241118 092800 11666560 2530 2530 2530 2530 0
701 20241118 092700 11666560 2530 2530 2530 2530 30
702 20241118 092600 11590660 2545 2545 2545 2545 0
703 20241118 092500 11590660 2545 2545 2545 2545 0
704 20241118 092400 11590660 2545 2545 2545 2545 0
705 20241118 092300 11590660 2545 2535 2545 2535 5
706 20241118 092200 11577945 2530 2535 2535 2530 6
707 20241118 092100 11562740 2535 2535 2535 2535 2
708 20241118 092000 11557670 2535 2535 2535 2535 94
709 20241118 091900 11319380 2535 2530 2535 2530 153
710 20241118 091800 10931560 2510 2510 2510 2510 1
711 20241118 091700 10929050 2510 2515 2515 2510 57
712 20241118 091600 10785950 2515 2545 2545 2515 11
713 20241118 091500 10757985 2545 2545 2545 2545 0
714 20241118 091400 10757985 2545 2545 2545 2545 0
715 20241118 091300 10757985 2545 2540 2545 2540 4
716 20241118 091200 10747820 2500 2500 2500 2500 5
717 20241118 091100 10735320 2540 2545 2545 2495 7
718 20241118 091000 10717650 2505 2505 2505 2505 0
719 20241118 090900 10717650 2505 2505 2505 2500 253
720 20241118 090800 10083900 2540 2540 2540 2540 0
721 20241118 090700 10083900 2540 2540 2540 2540 71
722 20241118 090600 9903560 2555 2555 2555 2555 46
723 20241118 090500 9786030 2575 2575 2575 2575 39
724 20241118 090400 9685605 2595 2595 2595 2595 0
725 20241118 090300 9685605 2595 2595 2595 2595 0
726 20241118 090200 9685605 2595 2585 2600 2500 1624
727 20241118 090100 5494990 2585 2545 2600 2420 2069
728 20241118 090000 346220 2570 2545 2570 2545 136