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

731
347000/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,210900,82102330,2150,2150,2150,2150,613
20241118,210800,82102330,2150,2150,2150,2150,0
20241118,210700,82102330,2150,2150,2150,2150,0
20241118,210600,82102330,2150,2150,2150,2150,0
20241118,210500,82102330,2150,2150,2150,2150,0
20241118,210400,82102330,2150,2150,2150,2150,0
20241118,210300,82102330,2150,2150,2150,2150,0
20241118,210200,82102330,2150,2150,2150,2150,0
20241118,210100,82102330,2150,2150,2150,2150,0
20241118,210000,82102330,2150,2150,2150,2150,0
20241118,205900,82102330,2150,2150,2150,2150,0
20241118,205800,82102330,2150,2150,2150,2150,0
20241118,205700,82102330,2150,2150,2150,2150,0
20241118,205600,82102330,2150,2150,2150,2150,0
20241118,205500,82102330,2150,2150,2150,2150,0
20241118,205400,82102330,2150,2150,2150,2150,0
20241118,205300,82102330,2150,2150,2150,2150,0
20241118,205200,82102330,2150,2150,2150,2150,0
20241118,205100,82102330,2150,2150,2150,2150,0
20241118,205000,82102330,2150,2150,2150,2150,0
20241118,204900,82102330,2150,2150,2150,2150,0
20241118,204800,82102330,2150,2150,2150,2150,0
20241118,204700,82102330,2150,2150,2150,2150,0
20241118,204600,82102330,2150,2150,2150,2150,0
20241118,204500,82102330,2150,2150,2150,2150,0
20241118,204400,82102330,2150,2150,2150,2150,0
20241118,204300,82102330,2150,2150,2150,2150,0
20241118,204200,82102330,2150,2150,2150,2150,0
20241118,204100,82102330,2150,2150,2150,2150,0
20241118,204000,82102330,2150,2150,2150,2150,0
20241118,203900,82102330,2150,2150,2150,2150,613
20241118,203800,82102330,2150,2150,2150,2150,0
20241118,203700,82102330,2150,2150,2150,2150,0
20241118,203600,82102330,2150,2150,2150,2150,0
20241118,203500,82102330,2150,2150,2150,2150,0
20241118,203400,82102330,2150,2150,2150,2150,0
20241118,203300,82102330,2150,2150,2150,2150,0
20241118,203200,82102330,2150,2150,2150,2150,0
20241118,203100,82102330,2150,2150,2150,2150,0
20241118,203000,82102330,2150,2150,2150,2150,0
20241118,202900,82102330,2150,2150,2150,2150,0
20241118,202800,82102330,2150,2150,2150,2150,0
20241118,202700,82102330,2150,2150,2150,2150,0
20241118,202600,82102330,2150,2150,2150,2150,0
20241118,202500,82102330,2150,2150,2150,2150,0
20241118,202400,82102330,2150,2150,2150,2150,0
20241118,202300,82102330,2150,2150,2150,2150,0
20241118,202200,82102330,2150,2150,2150,2150,0
20241118,202100,82102330,2150,2150,2150,2150,0
20241118,202000,82102330,2150,2150,2150,2150,0
20241118,201900,82102330,2150,2150,2150,2150,0
20241118,201800,82102330,2150,2150,2150,2150,0
20241118,201700,82102330,2150,2150,2150,2150,0
20241118,201600,82102330,2150,2150,2150,2150,0
20241118,201500,82102330,2150,2150,2150,2150,0
20241118,201400,82102330,2150,2150,2150,2150,0
20241118,201300,82102330,2150,2150,2150,2150,0
20241118,201200,82102330,2150,2150,2150,2150,0
20241118,201100,82102330,2150,2150,2150,2150,0
20241118,201000,82102330,2150,2150,2150,2150,0
20241118,200900,82102330,2150,2150,2150,2150,613
20241118,200800,82102330,2150,2150,2150,2150,0
20241118,200700,82102330,2150,2150,2150,2150,0
20241118,200600,82102330,2150,2150,2150,2150,0
20241118,200500,82102330,2150,2150,2150,2150,0
20241118,200400,82102330,2150,2150,2150,2150,0
20241118,200300,82102330,2150,2150,2150,2150,0
20241118,200200,82102330,2150,2150,2150,2150,0
20241118,200100,82102330,2150,2150,2150,2150,0
20241118,200000,82102330,2150,2150,2150,2150,0
20241118,195900,82102330,2150,2150,2150,2150,0
20241118,195800,82102330,2150,2150,2150,2150,0
20241118,195700,82102330,2150,2150,2150,2150,0
20241118,195600,82102330,2150,2150,2150,2150,0
20241118,195500,82102330,2150,2150,2150,2150,0
20241118,195400,82102330,2150,2150,2150,2150,0
20241118,195300,82102330,2150,2150,2150,2150,0
20241118,195200,82102330,2150,2150,2150,2150,0
20241118,195100,82102330,2150,2150,2150,2150,0
20241118,195000,82102330,2150,2150,2150,2150,0
20241118,194900,82102330,2150,2150,2150,2150,0
20241118,194800,82102330,2150,2150,2150,2150,0
20241118,194700,82102330,2150,2150,2150,2150,0
20241118,194600,82102330,2150,2150,2150,2150,0
20241118,194500,82102330,2150,2150,2150,2150,0
20241118,194400,82102330,2150,2150,2150,2150,0
20241118,194300,82102330,2150,2150,2150,2150,0
20241118,194200,82102330,2150,2150,2150,2150,0
20241118,194100,82102330,2150,2150,2150,2150,0
20241118,194000,82102330,2150,2150,2150,2150,0
20241118,193900,82102330,2150,2150,2150,2150,613
20241118,193800,82102330,2150,2150,2150,2150,0
20241118,193700,82102330,2150,2150,2150,2150,0
20241118,193600,82102330,2150,2150,2150,2150,0
20241118,193500,82102330,2150,2150,2150,2150,0
20241118,193400,82102330,2150,2150,2150,2150,0
20241118,193300,82102330,2150,2150,2150,2150,0
20241118,193200,82102330,2150,2150,2150,2150,0
20241118,193100,82102330,2150,2150,2150,2150,0
20241118,193000,82102330,2150,2150,2150,2150,0
20241118,192900,82102330,2150,2150,2150,2150,0
20241118,192800,82102330,2150,2150,2150,2150,0
20241118,192700,82102330,2150,2150,2150,2150,0
20241118,192600,82102330,2150,2150,2150,2150,0
20241118,192500,82102330,2150,2150,2150,2150,0
20241118,192400,82102330,2150,2150,2150,2150,0
20241118,192300,82102330,2150,2150,2150,2150,0
20241118,192200,82102330,2150,2150,2150,2150,0
20241118,192100,82102330,2150,2150,2150,2150,0
20241118,192000,82102330,2150,2150,2150,2150,0
20241118,191900,82102330,2150,2150,2150,2150,0
20241118,191800,82102330,2150,2150,2150,2150,0
20241118,191700,82102330,2150,2150,2150,2150,0
20241118,191600,82102330,2150,2150,2150,2150,0
20241118,191500,82102330,2150,2150,2150,2150,0
20241118,191400,82102330,2150,2150,2150,2150,0
20241118,191300,82102330,2150,2150,2150,2150,0
20241118,191200,82102330,2150,2150,2150,2150,0
20241118,191100,82102330,2150,2150,2150,2150,0
20241118,191000,82102330,2150,2150,2150,2150,0
20241118,190900,82102330,2150,2150,2150,2150,613
20241118,190800,82102330,2150,2150,2150,2150,0
20241118,190700,82102330,2150,2150,2150,2150,0
20241118,190600,82102330,2150,2150,2150,2150,0
20241118,190500,82102330,2150,2150,2150,2150,0
20241118,190400,82102330,2150,2150,2150,2150,0
20241118,190300,82102330,2150,2150,2150,2150,0
20241118,190200,82102330,2150,2150,2150,2150,0
20241118,190100,82102330,2150,2150,2150,2150,0
20241118,190000,82102330,2150,2150,2150,2150,0
20241118,185900,82102330,2150,2150,2150,2150,0
20241118,185800,82102330,2150,2150,2150,2150,0
20241118,185700,82102330,2150,2150,2150,2150,0
20241118,185600,82102330,2150,2150,2150,2150,0
20241118,185500,82102330,2150,2150,2150,2150,0
20241118,185400,82102330,2150,2150,2150,2150,0
20241118,185300,82102330,2150,2150,2150,2150,0
20241118,185200,82102330,2150,2150,2150,2150,0
20241118,185100,82102330,2150,2150,2150,2150,0
20241118,185000,82102330,2150,2150,2150,2150,0
20241118,184900,82102330,2150,2150,2150,2150,0
20241118,184800,82102330,2150,2150,2150,2150,0
20241118,184700,82102330,2150,2150,2150,2150,0
20241118,184600,82102330,2150,2150,2150,2150,0
20241118,184500,82102330,2150,2150,2150,2150,0
20241118,184400,82102330,2150,2150,2150,2150,0
20241118,184300,82102330,2150,2150,2150,2150,0
20241118,184200,82102330,2150,2150,2150,2150,0
20241118,184100,82102330,2150,2150,2150,2150,0
20241118,184000,82102330,2150,2150,2150,2150,0
20241118,183900,82102330,2150,2150,2150,2150,613
20241118,183800,82102330,2150,2150,2150,2150,0
20241118,183700,82102330,2150,2150,2150,2150,0
20241118,183600,82102330,2150,2150,2150,2150,0
20241118,183500,82102330,2150,2150,2150,2150,0
20241118,183400,82102330,2150,2150,2150,2150,0
20241118,183300,82102330,2150,2150,2150,2150,0
20241118,183200,82102330,2150,2150,2150,2150,0
20241118,183100,82102330,2150,2150,2150,2150,0
20241118,183000,82102330,2150,2150,2150,2150,0
20241118,182900,82102330,2150,2150,2150,2150,0
20241118,182800,82102330,2150,2150,2150,2150,0
20241118,182700,82102330,2150,2150,2150,2150,0
20241118,182600,82102330,2150,2150,2150,2150,0
20241118,182500,82102330,2150,2150,2150,2150,0
20241118,182400,82102330,2150,2150,2150,2150,0
20241118,182300,82102330,2150,2150,2150,2150,0
20241118,182200,82102330,2150,2150,2150,2150,0
20241118,182100,82102330,2150,2150,2150,2150,0
20241118,182000,82102330,2150,2150,2150,2150,0
20241118,181900,82102330,2150,2150,2150,2150,0
20241118,181800,82102330,2150,2150,2150,2150,0
20241118,181700,82102330,2150,2150,2150,2150,0
20241118,181600,82102330,2150,2150,2150,2150,0
20241118,181500,82102330,2150,2150,2150,2150,0
20241118,181400,82102330,2150,2150,2150,2150,0
20241118,181300,82102330,2150,2150,2150,2150,0
20241118,181200,82102330,2150,2150,2150,2150,0
20241118,181100,82102330,2150,2150,2150,2150,0
20241118,181000,82102330,2150,2150,2150,2150,0
20241118,180900,82102330,2150,2150,2150,2150,613
20241118,180800,82102330,2150,2150,2150,2150,0
20241118,180700,82102330,2150,2150,2150,2150,0
20241118,180600,82102330,2150,2150,2150,2150,0
20241118,180500,82102330,2150,2150,2150,2150,0
20241118,180400,82102330,2150,2150,2150,2150,0
20241118,180300,82102330,2150,2150,2150,2150,0
20241118,180200,82102330,2150,2150,2150,2150,0
20241118,180100,82102330,2150,2150,2150,2150,0
20241118,180000,82102330,2150,2150,2150,2150,0
20241118,175900,82102330,2150,2150,2150,2150,0
20241118,175800,82102330,2150,2150,2150,2150,0
20241118,175700,82102330,2150,2150,2150,2150,0
20241118,175600,82102330,2150,2150,2150,2150,0
20241118,175500,82102330,2150,2150,2150,2150,0
20241118,175400,82102330,2150,2150,2150,2150,0
20241118,175300,82102330,2150,2150,2150,2150,0
20241118,175200,82102330,2150,2150,2150,2150,0
20241118,175100,82102330,2150,2150,2150,2150,0
20241118,175000,82102330,2150,2150,2150,2150,0
20241118,174900,82102330,2150,2150,2150,2150,0
20241118,174800,82102330,2150,2150,2150,2150,0
20241118,174700,82102330,2150,2150,2150,2150,0
20241118,174600,82102330,2150,2150,2150,2150,0
20241118,174500,82102330,2150,2150,2150,2150,0
20241118,174400,82102330,2150,2150,2150,2150,0
20241118,174300,82102330,2150,2150,2150,2150,0
20241118,174200,82102330,2150,2150,2150,2150,0
20241118,174100,82102330,2150,2150,2150,2150,0
20241118,174000,82102330,2150,2150,2150,2150,0
20241118,173900,82102330,2150,2150,2150,2150,613
20241118,173800,82102330,2150,2150,2150,2150,0
20241118,173700,82102330,2150,2150,2150,2150,0
20241118,173600,82102330,2150,2150,2150,2150,0
20241118,173500,82102330,2150,2150,2150,2150,0
20241118,173400,82102330,2150,2150,2150,2150,0
20241118,173300,82102330,2150,2150,2150,2150,0
20241118,173200,82102330,2150,2150,2150,2150,0
20241118,173100,82102330,2150,2150,2150,2150,0
20241118,173000,82102330,2150,2150,2150,2150,0
20241118,172900,82102330,2150,2150,2150,2150,0
20241118,172800,82102330,2150,2150,2150,2150,0
20241118,172700,82102330,2150,2150,2150,2150,0
20241118,172600,82102330,2150,2150,2150,2150,0
20241118,172500,82102330,2150,2150,2150,2150,0
20241118,172400,82102330,2150,2150,2150,2150,0
20241118,172300,82102330,2150,2150,2150,2150,0
20241118,172200,82102330,2150,2150,2150,2150,0
20241118,172100,82102330,2150,2150,2150,2150,0
20241118,172000,82102330,2150,2150,2150,2150,0
20241118,171900,82102330,2150,2150,2150,2150,0
20241118,171800,82102330,2150,2150,2150,2150,0
20241118,171700,82102330,2150,2150,2150,2150,0
20241118,171600,82102330,2150,2150,2150,2150,0
20241118,171500,82102330,2150,2150,2150,2150,0
20241118,171400,82102330,2150,2150,2150,2150,0
20241118,171300,82102330,2150,2150,2150,2150,0
20241118,171200,82102330,2150,2150,2150,2150,0
20241118,171100,82102330,2150,2150,2150,2150,0
20241118,171000,82102330,2150,2150,2150,2150,0
20241118,170900,82102330,2150,2150,2150,2150,613
20241118,170800,82102330,2150,2150,2150,2150,0
20241118,170700,82102330,2150,2150,2150,2150,0
20241118,170600,82102330,2150,2150,2150,2150,0
20241118,170500,82102330,2150,2150,2150,2150,0
20241118,170400,82102330,2150,2150,2150,2150,0
20241118,170300,82102330,2150,2150,2150,2150,0
20241118,170200,82102330,2150,2150,2150,2150,0
20241118,170100,82102330,2150,2150,2150,2150,0
20241118,170000,82102330,2150,2150,2150,2150,0
20241118,165900,82102330,2150,2150,2150,2150,0
20241118,165800,82102330,2150,2150,2150,2150,0
20241118,165700,82102330,2150,2150,2150,2150,0
20241118,165600,82102330,2150,2150,2150,2150,0
20241118,165500,82102330,2150,2150,2150,2150,0
20241118,165400,82102330,2150,2150,2150,2150,0
20241118,165300,82102330,2150,2150,2150,2150,0
20241118,165200,82102330,2150,2150,2150,2150,0
20241118,165100,82102330,2150,2150,2150,2150,0
20241118,165000,82102330,2150,2150,2150,2150,0
20241118,164900,82102330,2150,2150,2150,2150,0
20241118,164800,82102330,2150,2150,2150,2150,0
20241118,164700,82102330,2150,2150,2150,2150,0
20241118,164600,82102330,2150,2150,2150,2150,0
20241118,164500,82102330,2150,2150,2150,2150,0
20241118,164400,82102330,2150,2150,2150,2150,0
20241118,164300,82102330,2150,2150,2150,2150,0
20241118,164200,82102330,2150,2150,2150,2150,0
20241118,164100,82102330,2150,2150,2150,2150,0
20241118,164000,82102330,2150,2150,2150,2150,0
20241118,163900,82102330,2150,2150,2150,2150,613
20241118,163800,82102330,2150,2150,2150,2150,0
20241118,163700,82102330,2150,2150,2150,2150,0
20241118,163600,82102330,2150,2150,2150,2150,0
20241118,163500,82102330,2150,2150,2150,2150,0
20241118,163400,82102330,2150,2150,2150,2150,0
20241118,163300,82102330,2150,2150,2150,2150,0
20241118,163200,82102330,2150,2150,2150,2150,0
20241118,163100,82102330,2150,2150,2150,2150,0
20241118,163000,82102330,2150,2150,2150,2150,0
20241118,162900,82102330,2150,2150,2150,2150,0
20241118,162800,82102330,2150,2150,2150,2150,0
20241118,162700,82102330,2150,2150,2150,2150,0
20241118,162600,82102330,2150,2150,2150,2150,0
20241118,162500,82102330,2150,2150,2150,2150,0
20241118,162400,82102330,2150,2150,2150,2150,0
20241118,162300,82102330,2150,2150,2150,2150,0
20241118,162200,82102330,2150,2150,2150,2150,0
20241118,162100,82102330,2150,2150,2150,2150,0
20241118,162000,82102330,2150,2150,2150,2150,0
20241118,161900,82102330,2150,2150,2150,2150,0
20241118,161800,82102330,2150,2150,2150,2150,0
20241118,161700,82102330,2150,2150,2150,2150,0
20241118,161600,82102330,2150,2150,2150,2150,0
20241118,161500,82102330,2150,2150,2150,2150,0
20241118,161400,82102330,2150,2150,2150,2150,0
20241118,161300,82102330,2150,2150,2150,2150,0
20241118,161200,82102330,2150,2150,2150,2150,0
20241118,161100,82102330,2150,2150,2150,2150,0
20241118,161000,82102330,2150,2150,2150,2150,0
20241118,160900,82102330,2150,2150,2150,2150,613
20241118,160800,82102330,2150,2150,2150,2150,0
20241118,160700,82102330,2150,2150,2150,2150,0
20241118,160600,82102330,2150,2150,2150,2150,0
20241118,160500,82102330,2150,2150,2150,2150,0
20241118,160400,82102330,2150,2150,2150,2150,0
20241118,160300,82102330,2150,2150,2150,2150,0
20241118,160200,82102330,2150,2150,2150,2150,0
20241118,160100,82102330,2150,2150,2150,2150,0
20241118,160000,82102330,2150,2150,2150,2150,0
20241118,155900,82102330,2150,2150,2150,2150,0
20241118,155800,82102330,2150,2150,2150,2150,0
20241118,155700,82102330,2150,2150,2150,2150,0
20241118,155600,82102330,2150,2150,2150,2150,0
20241118,155500,82102330,2150,2150,2150,2150,0
20241118,155400,82102330,2150,2150,2150,2150,0
20241118,155300,82102330,2150,2150,2150,2150,0
20241118,155200,82102330,2150,2150,2150,2150,0
20241118,155100,82102330,2150,2150,2150,2150,0
20241118,155000,82102330,2150,2150,2150,2150,0
20241118,154900,82102330,2150,2150,2150,2150,0
20241118,154800,82102330,2150,2150,2150,2150,0
20241118,154700,82102330,2150,2150,2150,2150,0
20241118,154600,82102330,2150,2150,2150,2150,0
20241118,154500,82102330,2150,2150,2150,2150,0
20241118,154400,82102330,2150,2150,2150,2150,0
20241118,154300,82102330,2150,2150,2150,2150,0
20241118,154200,82102330,2150,2150,2150,2150,0
20241118,154100,82102330,2150,2150,2150,2150,0
20241118,154000,82102330,2150,2150,2150,2150,0
20241118,153900,82102330,2150,2150,2150,2150,613
20241118,153800,82102330,2150,2150,2150,2150,0
20241118,153700,82102330,2150,2150,2150,2150,0
20241118,153600,82102330,2150,2150,2150,2150,0
20241118,153500,82102330,2150,2150,2150,2150,0
20241118,153400,82102330,2150,2150,2150,2150,0
20241118,153300,82102330,2150,2150,2150,2150,0
20241118,153200,82102330,2150,2150,2150,2150,0
20241118,153100,82102330,2150,2150,2150,2150,0
20241118,153000,82102330,2150,2150,2150,2150,613
20241118,152900,80784380,2120,2120,2120,2120,0
20241118,152800,80784380,2120,2120,2120,2120,0
20241118,152700,80784380,2120,2120,2120,2120,0
20241118,152600,80784380,2120,2120,2120,2120,0
20241118,152500,80784380,2120,2120,2120,2120,0
20241118,152400,80784380,2120,2120,2120,2120,0
20241118,152300,80784380,2120,2120,2120,2120,0
20241118,152200,80784380,2120,2120,2120,2120,0
20241118,152100,80784380,2120,2120,2120,2120,0
20241118,152000,80784380,2120,2120,2120,2120,0
20241118,151900,80784380,2120,2135,2140,2120,62
20241118,151800,80652770,2135,2135,2135,2135,0
20241118,151700,80652770,2135,2135,2135,2135,0
20241118,151600,80652770,2135,2135,2135,2135,1000
20241118,151500,78517770,2135,2135,2135,2135,1
20241118,151400,78515635,2135,2135,2135,2135,0
20241118,151300,78515635,2135,2120,2135,2120,761
20241118,151200,76900815,2135,2135,2135,2135,0
20241118,151100,76900815,2135,2135,2135,2135,0
20241118,151000,76900815,2135,2135,2135,2135,0
20241118,150900,76900815,2135,2135,2135,2135,0
20241118,150800,76900815,2135,2135,2135,2135,0
20241118,150700,76900815,2135,2135,2135,2135,0
20241118,150600,76900815,2135,2135,2135,2135,0
20241118,150500,76900815,2135,2135,2135,2135,10
20241118,150400,76879465,2135,2135,2135,2135,1
20241118,150300,76877330,2120,2120,2120,2120,0
20241118,150200,76877330,2120,2120,2120,2120,0
20241118,150100,76877330,2120,2120,2120,2120,0
20241118,150000,76877330,2120,2120,2120,2120,0
20241118,145900,76877330,2120,2120,2120,2120,0
20241118,145800,76877330,2120,2120,2120,2120,0
20241118,145700,76877330,2120,2120,2120,2120,0
20241118,145600,76877330,2120,2120,2120,2120,0
20241118,145500,76877330,2120,2120,2120,2120,0
20241118,145400,76877330,2120,2120,2120,2120,157
20241118,145300,76544490,2120,2120,2120,2120,0
20241118,145200,76544490,2120,2120,2120,2120,0
20241118,145100,76544490,2120,2125,2125,2120,1024
20241118,145000,74369145,2125,2125,2125,2125,0
20241118,144900,74369145,2125,2125,2125,2125,0
20241118,144800,74369145,2125,2125,2125,2125,0
20241118,144700,74369145,2125,2125,2125,2125,0
20241118,144600,74369145,2125,2125,2125,2125,0
20241118,144500,74369145,2125,2125,2125,2125,0
20241118,144400,74369145,2125,2125,2125,2125,20
20241118,144300,74326645,2125,2125,2125,2125,0
20241118,144200,74326645,2125,2125,2125,2125,0
20241118,144100,74326645,2125,2125,2125,2125,0
20241118,144000,74326645,2125,2125,2125,2125,0
20241118,143900,74326645,2125,2125,2125,2125,0
20241118,143800,74326645,2125,2125,2125,2125,0
20241118,143700,74326645,2125,2125,2125,2125,0
20241118,143600,74326645,2125,2125,2125,2125,0
20241118,143500,74326645,2125,2125,2125,2125,200
20241118,143400,73901645,2125,2125,2125,2125,1000
20241118,143300,71776645,2135,2135,2135,2135,0
20241118,143200,71776645,2135,2135,2135,2135,0
20241118,143100,71776645,2135,2135,2135,2135,0
20241118,143000,71776645,2135,2135,2135,2135,0
20241118,142900,71776645,2135,2135,2135,2135,5
20241118,142800,71765970,2135,2135,2135,2135,0
20241118,142700,71765970,2135,2135,2135,2135,0
20241118,142600,71765970,2135,2135,2135,2135,0
20241118,142500,71765970,2135,2135,2135,2135,0
20241118,142400,71765970,2135,2135,2135,2135,0
20241118,142300,71765970,2135,2135,2135,2135,42
20241118,142200,71676300,2135,2135,2135,2135,0
20241118,142100,71676300,2135,2135,2135,2135,0
20241118,142000,71676300,2135,2135,2135,2135,0
20241118,141900,71676300,2135,2135,2135,2135,0
20241118,141800,71676300,2135,2135,2135,2135,10
20241118,141700,71654950,2125,2125,2125,2125,0
20241118,141600,71654950,2125,2125,2125,2125,20
20241118,141500,71612450,2125,2125,2125,2125,74
20241118,141400,71455200,2125,2125,2125,2125,0
20241118,141300,71455200,2125,2125,2125,2125,90
20241118,141200,71263950,2125,2130,2130,2125,30
20241118,141100,71200150,2125,2125,2125,2125,0
20241118,141000,71200150,2125,2125,2125,2125,0
20241118,140900,71200150,2125,2125,2125,2125,0
20241118,140800,71200150,2125,2125,2125,2125,0
20241118,140700,71200150,2125,2125,2125,2125,0
20241118,140600,71200150,2125,2125,2125,2125,0
20241118,140500,71200150,2125,2125,2125,2125,0
20241118,140400,71200150,2125,2125,2125,2125,0
20241118,140300,71200150,2125,2125,2125,2125,0
20241118,140200,71200150,2125,2125,2125,2125,0
20241118,140100,71200150,2125,2125,2125,2125,0
20241118,140000,71200150,2125,2125,2125,2125,0
20241118,135900,71200150,2125,2125,2125,2125,0
20241118,135800,71200150,2125,2125,2125,2125,0
20241118,135700,71200150,2125,2125,2125,2125,0
20241118,135600,71200150,2125,2130,2130,2125,2000
20241118,135500,66943715,2130,2130,2130,2130,0
20241118,135400,66943715,2130,2130,2130,2130,0
20241118,135300,66943715,2130,2130,2130,2130,0
20241118,135200,66943715,2130,2130,2130,2130,0
20241118,135100,66943715,2130,2130,2130,2130,0
20241118,135000,66943715,2130,2130,2130,2130,0
20241118,134900,66943715,2130,2130,2130,2130,0
20241118,134800,66943715,2130,2130,2130,2130,0
20241118,134700,66943715,2130,2130,2130,2130,0
20241118,134600,66943715,2130,2130,2130,2130,0
20241118,134500,66943715,2130,2130,2130,2130,0
20241118,134400,66943715,2130,2130,2130,2130,0
20241118,134300,66943715,2130,2130,2130,2130,213
20241118,134200,66490025,2130,2130,2130,2130,0
20241118,134100,66490025,2130,2130,2130,2130,117
20241118,134000,66240815,2130,2130,2130,2130,0
20241118,133900,66240815,2130,2130,2130,2130,400
20241118,133800,65388815,2130,2130,2130,2130,0
20241118,133700,65388815,2130,2130,2130,2130,0
20241118,133600,65388815,2130,2130,2130,2130,0
20241118,133500,65388815,2130,2130,2130,2130,20
20241118,133400,65346215,2130,2130,2130,2130,20
20241118,133300,65303615,2130,2130,2130,2130,0
20241118,133200,65303615,2130,2130,2130,2130,0
20241118,133100,65303615,2130,2130,2130,2130,0
20241118,133000,65303615,2130,2130,2130,2130,0
20241118,132900,65303615,2130,2130,2130,2130,0
20241118,132800,65303615,2130,2130,2130,2130,0
20241118,132700,65303615,2130,2130,2130,2130,0
20241118,132600,65303615,2130,2130,2130,2130,0
20241118,132500,65303615,2130,2130,2130,2130,0
20241118,132400,65303615,2130,2130,2130,2130,0
20241118,132300,65303615,2130,2130,2130,2130,0
20241118,132200,65303615,2130,2130,2130,2130,0
20241118,132100,65303615,2130,2130,2130,2130,147
20241118,132000,64990505,2130,2130,2130,2130,13
20241118,131900,64962815,2130,2130,2130,2130,200
20241118,131800,64536815,2130,2130,2130,2130,0
20241118,131700,64536815,2130,2130,2130,2130,10
20241118,131600,64515515,2130,2130,2130,2130,0
20241118,131500,64515515,2130,2130,2130,2130,0
20241118,131400,64515515,2130,2130,2130,2130,0
20241118,131300,64515515,2130,2130,2130,2130,0
20241118,131200,64515515,2130,2130,2130,2130,0
20241118,131100,64515515,2130,2130,2130,2130,0
20241118,131000,64515515,2130,2130,2130,2130,0
20241118,130900,64515515,2130,2130,2130,2130,0
20241118,130800,64515515,2130,2130,2130,2130,0
20241118,130700,64515515,2130,2130,2130,2130,0
20241118,130600,64515515,2130,2130,2130,2130,0
20241118,130500,64515515,2130,2130,2130,2130,0
20241118,130400,64515515,2130,2130,2130,2130,0
20241118,130300,64515515,2130,2130,2130,2130,0
20241118,130200,64515515,2130,2130,2130,2130,0
20241118,130100,64515515,2130,2130,2130,2130,0
20241118,130000,64515515,2130,2130,2130,2130,0
20241118,125900,64515515,2130,2130,2130,2130,0
20241118,125800,64515515,2130,2130,2130,2130,100
20241118,125700,64302515,2130,2130,2130,2130,0
20241118,125600,64302515,2130,2130,2130,2130,0
20241118,125500,64302515,2130,2130,2130,2130,56
20241118,125400,64183235,2130,2130,2130,2130,0
20241118,125300,64183235,2130,2130,2130,2130,0
20241118,125200,64183235,2130,2130,2130,2130,1
20241118,125100,64181105,2130,2130,2130,2130,4
20241118,125000,64172585,2130,2130,2130,2130,968
20241118,124900,62110745,2130,2130,2130,2130,0
20241118,124800,62110745,2130,2130,2130,2130,0
20241118,124700,62110745,2130,2130,2130,2130,0
20241118,124600,62110745,2130,2130,2130,2130,0
20241118,124500,62110745,2130,2130,2130,2130,0
20241118,124400,62110745,2130,2130,2130,2130,0
20241118,124300,62110745,2130,2130,2130,2130,0
20241118,124200,62110745,2130,2130,2130,2130,0
20241118,124100,62110745,2130,2130,2130,2130,0
20241118,124000,62110745,2130,2130,2130,2130,0
20241118,123900,62110745,2130,2130,2130,2130,0
20241118,123800,62110745,2130,2130,2130,2130,0
20241118,123700,62110745,2130,2130,2130,2130,0
20241118,123600,62110745,2130,2130,2130,2130,0
20241118,123500,62110745,2130,2130,2130,2130,0
20241118,123400,62110745,2130,2130,2130,2130,0
20241118,123300,62110745,2130,2130,2130,2130,1
20241118,123200,62108615,2130,2130,2130,2130,0
20241118,123100,62108615,2130,2130,2130,2130,250
20241118,123000,61576115,2130,2130,2130,2130,0
20241118,122900,61576115,2130,2130,2130,2130,0
20241118,122800,61576115,2130,2130,2130,2130,0
20241118,122700,61576115,2130,2130,2130,2130,0
20241118,122600,61576115,2130,2130,2130,2130,0
20241118,122500,61576115,2130,2130,2130,2130,0
20241118,122400,61576115,2130,2130,2130,2130,40
20241118,122300,61490915,2130,2130,2130,2130,0
20241118,122200,61490915,2130,2130,2130,2130,0
20241118,122100,61490915,2130,2130,2130,2130,0
20241118,122000,61490915,2130,2130,2130,2130,0
20241118,121900,61490915,2130,2130,2130,2130,0
20241118,121800,61490915,2130,2130,2130,2130,0
20241118,121700,61490915,2130,2130,2130,2130,0
20241118,121600,61490915,2130,2130,2130,2130,0
20241118,121500,61490915,2130,2130,2130,2130,0
20241118,121400,61490915,2130,2130,2130,2130,0
20241118,121300,61490915,2130,2130,2130,2130,0
20241118,121200,61490915,2130,2130,2130,2130,5
20241118,121100,61480265,2130,2130,2130,2130,0
20241118,121000,61480265,2130,2130,2130,2130,0
20241118,120900,61480265,2130,2130,2130,2130,0
20241118,120800,61480265,2130,2130,2130,2130,0
20241118,120700,61480265,2130,2130,2130,2130,0
20241118,120600,61480265,2130,2130,2130,2130,0
20241118,120500,61480265,2130,2130,2130,2130,0
20241118,120400,61480265,2130,2130,2130,2130,0
20241118,120300,61480265,2130,2130,2130,2130,15
20241118,120200,61448315,2130,2130,2130,2130,0
20241118,120100,61448315,2130,2130,2130,2130,0
20241118,120000,61448315,2130,2130,2130,2130,11
20241118,115900,61424885,2130,2130,2130,2130,0
20241118,115800,61424885,2130,2130,2130,2130,0
20241118,115700,61424885,2130,2130,2130,2130,0
20241118,115600,61424885,2130,2130,2130,2130,0
20241118,115500,61424885,2130,2130,2130,2130,0
20241118,115400,61424885,2130,2130,2130,2130,0
20241118,115300,61424885,2130,2130,2130,2130,0
20241118,115200,61424885,2130,2130,2130,2130,149
20241118,115100,61107515,2130,2130,2130,2130,100
20241118,115000,60894515,2125,2125,2125,2125,1000
20241118,114900,58769515,2120,2120,2120,2120,9
20241118,114800,58750435,2130,2130,2130,2130,1000
20241118,114700,56620435,2120,2120,2120,2120,0
20241118,114600,56620435,2120,2120,2120,2120,200
20241118,114500,56196435,2120,2120,2120,2120,0
20241118,114400,56196435,2120,2120,2120,2120,0
20241118,114300,56196435,2120,2120,2120,2120,0
20241118,114200,56196435,2120,2120,2120,2120,0
20241118,114100,56196435,2120,2120,2120,2120,0
20241118,114000,56196435,2120,2120,2120,2120,0
20241118,113900,56196435,2120,2120,2120,2120,0
20241118,113800,56196435,2120,2120,2120,2120,1000
20241118,113700,54076435,2120,2120,2120,2120,0
20241118,113600,54076435,2120,2130,2130,2120,2928
20241118,113500,47863125,2125,2125,2125,2125,0
20241118,113400,47863125,2125,2125,2125,2125,0
20241118,113300,47863125,2125,2125,2125,2125,0
20241118,113200,47863125,2125,2125,2125,2125,0
20241118,113100,47863125,2125,2130,2130,2125,1000
20241118,113000,45737870,2135,2135,2135,2135,0
20241118,112900,45737870,2135,2135,2135,2135,161
20241118,112800,45394135,2135,2135,2135,2135,0
20241118,112700,45394135,2135,2135,2135,2135,0
20241118,112600,45394135,2135,2135,2135,2135,0
20241118,112500,45394135,2135,2135,2135,2135,0
20241118,112400,45394135,2135,2135,2135,2135,0
20241118,112300,45394135,2135,2135,2135,2135,0
20241118,112200,45394135,2135,2135,2135,2135,0
20241118,112100,45394135,2135,2135,2135,2135,0
20241118,112000,45394135,2135,2135,2135,2135,561
20241118,111900,44196400,2135,2135,2135,2135,0
20241118,111800,44196400,2135,2135,2135,2135,0
20241118,111700,44196400,2135,2135,2135,2135,0
20241118,111600,44196400,2135,2135,2135,2135,0
20241118,111500,44196400,2135,2135,2135,2135,0
20241118,111400,44196400,2135,2135,2135,2135,6
20241118,111300,44183590,2130,2130,2130,2130,26
20241118,111200,44128210,2130,2130,2130,2130,0
20241118,111100,44128210,2130,2130,2130,2130,0
20241118,111000,44128210,2130,2130,2130,2130,0
20241118,110900,44128210,2130,2130,2130,2130,0
20241118,110800,44128210,2130,2130,2130,2130,0
20241118,110700,44128210,2130,2130,2130,2130,0
20241118,110600,44128210,2130,2130,2130,2130,0
20241118,110500,44128210,2130,2130,2130,2130,0
20241118,110400,44128210,2130,2130,2130,2130,0
20241118,110300,44128210,2130,2130,2130,2130,0
20241118,110200,44128210,2130,2130,2130,2130,0
20241118,110100,44128210,2130,2130,2130,2130,0
20241118,110000,44128210,2130,2130,2130,2130,0
20241118,105900,44128210,2130,2130,2130,2130,200
20241118,105800,43702210,2130,2130,2130,2130,0
20241118,105700,43702210,2130,2130,2130,2130,0
20241118,105600,43702210,2130,2130,2130,2130,0
20241118,105500,43702210,2130,2130,2130,2130,3000
20241118,105400,37312210,2130,2130,2130,2130,2
20241118,105300,37307950,2130,2130,2130,2130,0
20241118,105200,37307950,2130,2130,2130,2130,0
20241118,105100,37307950,2130,2130,2130,2130,0
20241118,105000,37307950,2130,2130,2130,2130,0
20241118,104900,37307950,2130,2130,2130,2130,0
20241118,104800,37307950,2130,2130,2130,2130,0
20241118,104700,37307950,2130,2130,2130,2130,0
20241118,104600,37307950,2130,2130,2130,2130,0
20241118,104500,37307950,2130,2130,2130,2130,0
20241118,104400,37307950,2130,2130,2130,2130,0
20241118,104300,37307950,2130,2130,2130,2130,0
20241118,104200,37307950,2130,2130,2130,2130,20
20241118,104100,37265350,2115,2115,2115,2115,80
20241118,104000,37096150,2115,2115,2115,2115,0
20241118,103900,37096150,2115,2115,2115,2115,306
20241118,103800,36448960,2115,2115,2115,2115,25
20241118,103700,36396085,2115,2115,2115,2115,0
20241118,103600,36396085,2115,2115,2115,2115,92
20241118,103500,36201505,2125,2125,2125,2125,0
20241118,103400,36201505,2125,2125,2125,2125,0
20241118,103300,36201505,2125,2120,2125,2120,2507
20241118,103200,30875215,2120,2120,2120,2120,1
20241118,103100,30873095,2115,2115,2115,2115,6
20241118,103000,30860405,2105,2105,2105,2105,0
20241118,102900,30860405,2105,2105,2105,2105,0
20241118,102800,30860405,2105,2105,2105,2105,500
20241118,102700,29807905,2100,2100,2100,2100,0
20241118,102600,29807905,2100,2100,2100,2100,0
20241118,102500,29807905,2100,2100,2100,2100,0
20241118,102400,29807905,2100,2100,2100,2100,0
20241118,102300,29807905,2100,2100,2100,2100,0
20241118,102200,29807905,2100,2100,2100,2100,0
20241118,102100,29807905,2100,2100,2100,2100,0
20241118,102000,29807905,2100,2100,2100,2100,0
20241118,101900,29807905,2100,2100,2100,2100,0
20241118,101800,29807905,2100,2100,2100,2100,0
20241118,101700,29807905,2100,2100,2100,2100,0
20241118,101600,29807905,2100,2100,2100,2100,0
20241118,101500,29807905,2100,2100,2100,2100,0
20241118,101400,29807905,2100,2100,2100,2100,0
20241118,101300,29807905,2100,2100,2100,2100,0
20241118,101200,29807905,2100,2100,2100,2100,300
20241118,101100,29177905,2125,2125,2125,2125,0
20241118,101000,29177905,2125,2125,2125,2125,5
20241118,100900,29167280,2125,2125,2125,2125,1
20241118,100800,29165155,2125,2125,2125,2125,1
20241118,100700,29163030,2120,2115,2120,2115,1281
20241118,100600,26448810,2115,2115,2115,2115,0
20241118,100500,26448810,2115,2115,2115,2115,90
20241118,100400,26258460,2115,2115,2115,2115,0
20241118,100300,26258460,2115,2115,2115,2115,0
20241118,100200,26258460,2115,2115,2115,2115,0
20241118,100100,26258460,2115,2115,2115,2115,0
20241118,100000,26258460,2115,2115,2115,2115,337
20241118,095900,25545705,2115,2115,2115,2115,1
20241118,095800,25543590,2110,2110,2110,2110,52
20241118,095700,25433870,2110,2110,2110,2110,448
20241118,095600,24488590,2110,2110,2110,2110,433
20241118,095500,23574960,2110,2110,2110,2110,0
20241118,095400,23574960,2110,2110,2110,2110,0
20241118,095300,23574960,2110,2110,2110,2110,0
20241118,095200,23574960,2110,2110,2110,2110,0
20241118,095100,23574960,2110,2110,2110,2110,0
20241118,095000,23574960,2110,2110,2110,2110,0
20241118,094900,23574960,2110,2110,2110,2110,0
20241118,094800,23574960,2110,2110,2110,2110,6
20241118,094700,23562300,2110,2110,2110,2110,6
20241118,094600,23549640,2110,2110,2110,2110,4
20241118,094500,23541200,2090,2090,2090,2090,0
20241118,094400,23541200,2090,2090,2090,2090,0
20241118,094300,23541200,2090,2110,2110,2090,260
20241118,094200,22995500,2110,2110,2110,2110,2
20241118,094100,22991280,2110,2110,2110,2110,0
20241118,094000,22991280,2110,2100,2110,2100,4
20241118,093900,22982855,2095,2095,2095,2095,0
20241118,093800,22982855,2095,2095,2095,2095,0
20241118,093700,22982855,2095,2095,2095,2095,0
20241118,093600,22982855,2095,2095,2095,2095,0
20241118,093500,22982855,2095,2095,2095,2095,0
20241118,093400,22982855,2095,2095,2095,2095,0
20241118,093300,22982855,2095,2095,2095,2095,0
20241118,093200,22982855,2095,2095,2095,2095,0
20241118,093100,22982855,2095,2095,2095,2095,0
20241118,093000,22982855,2095,2095,2095,2095,1
20241118,092900,22980760,2115,2115,2115,2115,1
20241118,092800,22978645,2120,2120,2120,2120,0
20241118,092700,22978645,2120,2120,2120,2120,0
20241118,092600,22978645,2120,2120,2120,2120,100
20241118,092500,22766645,2120,2120,2120,2120,0
20241118,092400,22766645,2120,2120,2120,2120,0
20241118,092300,22766645,2120,2120,2120,2120,0
20241118,092200,22766645,2120,2115,2120,2115,80
20241118,092100,22597075,2120,2120,2120,2120,0
20241118,092000,22597075,2120,2120,2120,2120,0
20241118,091900,22597075,2120,2120,2120,2110,1053
20241118,091800,20374495,2110,2110,2120,2110,96
20241118,091700,20171925,2120,2110,2120,2110,1691
20241118,091600,16603900,2110,2100,2110,2100,450
20241118,091500,15656770,2100,2075,2100,2075,134
20241118,091400,15377855,2040,2065,2065,2040,5000
20241118,091300,5154475,2070,2070,2070,2070,760
20241118,091200,3581275,2075,2075,2075,2075,0
20241118,091100,3581275,2075,2075,2075,2075,0
20241118,091000,3581275,2075,2075,2075,2075,0
20241118,090900,3581275,2075,2075,2075,2075,649
20241118,090800,2234600,2075,2075,2075,2075,2
20241118,090700,2230450,2065,2065,2065,2065,0
20241118,090600,2230450,2065,2065,2065,2065,576
20241118,090500,1041010,2070,2070,2070,2070,0
20241118,090400,1041010,2070,2070,2070,2065,415
20241118,090300,181985,2070,2070,2070,2070,0
20241118,090200,181985,2070,2070,2070,2070,0
20241118,090100,181985,2070,2070,2070,2070,53
20241118,090000,72275,2065,2065,2065,2065,35
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 210900 82102330 2150 2150 2150 2150 613
3 20241118 210800 82102330 2150 2150 2150 2150 0
4 20241118 210700 82102330 2150 2150 2150 2150 0
5 20241118 210600 82102330 2150 2150 2150 2150 0
6 20241118 210500 82102330 2150 2150 2150 2150 0
7 20241118 210400 82102330 2150 2150 2150 2150 0
8 20241118 210300 82102330 2150 2150 2150 2150 0
9 20241118 210200 82102330 2150 2150 2150 2150 0
10 20241118 210100 82102330 2150 2150 2150 2150 0
11 20241118 210000 82102330 2150 2150 2150 2150 0
12 20241118 205900 82102330 2150 2150 2150 2150 0
13 20241118 205800 82102330 2150 2150 2150 2150 0
14 20241118 205700 82102330 2150 2150 2150 2150 0
15 20241118 205600 82102330 2150 2150 2150 2150 0
16 20241118 205500 82102330 2150 2150 2150 2150 0
17 20241118 205400 82102330 2150 2150 2150 2150 0
18 20241118 205300 82102330 2150 2150 2150 2150 0
19 20241118 205200 82102330 2150 2150 2150 2150 0
20 20241118 205100 82102330 2150 2150 2150 2150 0
21 20241118 205000 82102330 2150 2150 2150 2150 0
22 20241118 204900 82102330 2150 2150 2150 2150 0
23 20241118 204800 82102330 2150 2150 2150 2150 0
24 20241118 204700 82102330 2150 2150 2150 2150 0
25 20241118 204600 82102330 2150 2150 2150 2150 0
26 20241118 204500 82102330 2150 2150 2150 2150 0
27 20241118 204400 82102330 2150 2150 2150 2150 0
28 20241118 204300 82102330 2150 2150 2150 2150 0
29 20241118 204200 82102330 2150 2150 2150 2150 0
30 20241118 204100 82102330 2150 2150 2150 2150 0
31 20241118 204000 82102330 2150 2150 2150 2150 0
32 20241118 203900 82102330 2150 2150 2150 2150 613
33 20241118 203800 82102330 2150 2150 2150 2150 0
34 20241118 203700 82102330 2150 2150 2150 2150 0
35 20241118 203600 82102330 2150 2150 2150 2150 0
36 20241118 203500 82102330 2150 2150 2150 2150 0
37 20241118 203400 82102330 2150 2150 2150 2150 0
38 20241118 203300 82102330 2150 2150 2150 2150 0
39 20241118 203200 82102330 2150 2150 2150 2150 0
40 20241118 203100 82102330 2150 2150 2150 2150 0
41 20241118 203000 82102330 2150 2150 2150 2150 0
42 20241118 202900 82102330 2150 2150 2150 2150 0
43 20241118 202800 82102330 2150 2150 2150 2150 0
44 20241118 202700 82102330 2150 2150 2150 2150 0
45 20241118 202600 82102330 2150 2150 2150 2150 0
46 20241118 202500 82102330 2150 2150 2150 2150 0
47 20241118 202400 82102330 2150 2150 2150 2150 0
48 20241118 202300 82102330 2150 2150 2150 2150 0
49 20241118 202200 82102330 2150 2150 2150 2150 0
50 20241118 202100 82102330 2150 2150 2150 2150 0
51 20241118 202000 82102330 2150 2150 2150 2150 0
52 20241118 201900 82102330 2150 2150 2150 2150 0
53 20241118 201800 82102330 2150 2150 2150 2150 0
54 20241118 201700 82102330 2150 2150 2150 2150 0
55 20241118 201600 82102330 2150 2150 2150 2150 0
56 20241118 201500 82102330 2150 2150 2150 2150 0
57 20241118 201400 82102330 2150 2150 2150 2150 0
58 20241118 201300 82102330 2150 2150 2150 2150 0
59 20241118 201200 82102330 2150 2150 2150 2150 0
60 20241118 201100 82102330 2150 2150 2150 2150 0
61 20241118 201000 82102330 2150 2150 2150 2150 0
62 20241118 200900 82102330 2150 2150 2150 2150 613
63 20241118 200800 82102330 2150 2150 2150 2150 0
64 20241118 200700 82102330 2150 2150 2150 2150 0
65 20241118 200600 82102330 2150 2150 2150 2150 0
66 20241118 200500 82102330 2150 2150 2150 2150 0
67 20241118 200400 82102330 2150 2150 2150 2150 0
68 20241118 200300 82102330 2150 2150 2150 2150 0
69 20241118 200200 82102330 2150 2150 2150 2150 0
70 20241118 200100 82102330 2150 2150 2150 2150 0
71 20241118 200000 82102330 2150 2150 2150 2150 0
72 20241118 195900 82102330 2150 2150 2150 2150 0
73 20241118 195800 82102330 2150 2150 2150 2150 0
74 20241118 195700 82102330 2150 2150 2150 2150 0
75 20241118 195600 82102330 2150 2150 2150 2150 0
76 20241118 195500 82102330 2150 2150 2150 2150 0
77 20241118 195400 82102330 2150 2150 2150 2150 0
78 20241118 195300 82102330 2150 2150 2150 2150 0
79 20241118 195200 82102330 2150 2150 2150 2150 0
80 20241118 195100 82102330 2150 2150 2150 2150 0
81 20241118 195000 82102330 2150 2150 2150 2150 0
82 20241118 194900 82102330 2150 2150 2150 2150 0
83 20241118 194800 82102330 2150 2150 2150 2150 0
84 20241118 194700 82102330 2150 2150 2150 2150 0
85 20241118 194600 82102330 2150 2150 2150 2150 0
86 20241118 194500 82102330 2150 2150 2150 2150 0
87 20241118 194400 82102330 2150 2150 2150 2150 0
88 20241118 194300 82102330 2150 2150 2150 2150 0
89 20241118 194200 82102330 2150 2150 2150 2150 0
90 20241118 194100 82102330 2150 2150 2150 2150 0
91 20241118 194000 82102330 2150 2150 2150 2150 0
92 20241118 193900 82102330 2150 2150 2150 2150 613
93 20241118 193800 82102330 2150 2150 2150 2150 0
94 20241118 193700 82102330 2150 2150 2150 2150 0
95 20241118 193600 82102330 2150 2150 2150 2150 0
96 20241118 193500 82102330 2150 2150 2150 2150 0
97 20241118 193400 82102330 2150 2150 2150 2150 0
98 20241118 193300 82102330 2150 2150 2150 2150 0
99 20241118 193200 82102330 2150 2150 2150 2150 0
100 20241118 193100 82102330 2150 2150 2150 2150 0
101 20241118 193000 82102330 2150 2150 2150 2150 0
102 20241118 192900 82102330 2150 2150 2150 2150 0
103 20241118 192800 82102330 2150 2150 2150 2150 0
104 20241118 192700 82102330 2150 2150 2150 2150 0
105 20241118 192600 82102330 2150 2150 2150 2150 0
106 20241118 192500 82102330 2150 2150 2150 2150 0
107 20241118 192400 82102330 2150 2150 2150 2150 0
108 20241118 192300 82102330 2150 2150 2150 2150 0
109 20241118 192200 82102330 2150 2150 2150 2150 0
110 20241118 192100 82102330 2150 2150 2150 2150 0
111 20241118 192000 82102330 2150 2150 2150 2150 0
112 20241118 191900 82102330 2150 2150 2150 2150 0
113 20241118 191800 82102330 2150 2150 2150 2150 0
114 20241118 191700 82102330 2150 2150 2150 2150 0
115 20241118 191600 82102330 2150 2150 2150 2150 0
116 20241118 191500 82102330 2150 2150 2150 2150 0
117 20241118 191400 82102330 2150 2150 2150 2150 0
118 20241118 191300 82102330 2150 2150 2150 2150 0
119 20241118 191200 82102330 2150 2150 2150 2150 0
120 20241118 191100 82102330 2150 2150 2150 2150 0
121 20241118 191000 82102330 2150 2150 2150 2150 0
122 20241118 190900 82102330 2150 2150 2150 2150 613
123 20241118 190800 82102330 2150 2150 2150 2150 0
124 20241118 190700 82102330 2150 2150 2150 2150 0
125 20241118 190600 82102330 2150 2150 2150 2150 0
126 20241118 190500 82102330 2150 2150 2150 2150 0
127 20241118 190400 82102330 2150 2150 2150 2150 0
128 20241118 190300 82102330 2150 2150 2150 2150 0
129 20241118 190200 82102330 2150 2150 2150 2150 0
130 20241118 190100 82102330 2150 2150 2150 2150 0
131 20241118 190000 82102330 2150 2150 2150 2150 0
132 20241118 185900 82102330 2150 2150 2150 2150 0
133 20241118 185800 82102330 2150 2150 2150 2150 0
134 20241118 185700 82102330 2150 2150 2150 2150 0
135 20241118 185600 82102330 2150 2150 2150 2150 0
136 20241118 185500 82102330 2150 2150 2150 2150 0
137 20241118 185400 82102330 2150 2150 2150 2150 0
138 20241118 185300 82102330 2150 2150 2150 2150 0
139 20241118 185200 82102330 2150 2150 2150 2150 0
140 20241118 185100 82102330 2150 2150 2150 2150 0
141 20241118 185000 82102330 2150 2150 2150 2150 0
142 20241118 184900 82102330 2150 2150 2150 2150 0
143 20241118 184800 82102330 2150 2150 2150 2150 0
144 20241118 184700 82102330 2150 2150 2150 2150 0
145 20241118 184600 82102330 2150 2150 2150 2150 0
146 20241118 184500 82102330 2150 2150 2150 2150 0
147 20241118 184400 82102330 2150 2150 2150 2150 0
148 20241118 184300 82102330 2150 2150 2150 2150 0
149 20241118 184200 82102330 2150 2150 2150 2150 0
150 20241118 184100 82102330 2150 2150 2150 2150 0
151 20241118 184000 82102330 2150 2150 2150 2150 0
152 20241118 183900 82102330 2150 2150 2150 2150 613
153 20241118 183800 82102330 2150 2150 2150 2150 0
154 20241118 183700 82102330 2150 2150 2150 2150 0
155 20241118 183600 82102330 2150 2150 2150 2150 0
156 20241118 183500 82102330 2150 2150 2150 2150 0
157 20241118 183400 82102330 2150 2150 2150 2150 0
158 20241118 183300 82102330 2150 2150 2150 2150 0
159 20241118 183200 82102330 2150 2150 2150 2150 0
160 20241118 183100 82102330 2150 2150 2150 2150 0
161 20241118 183000 82102330 2150 2150 2150 2150 0
162 20241118 182900 82102330 2150 2150 2150 2150 0
163 20241118 182800 82102330 2150 2150 2150 2150 0
164 20241118 182700 82102330 2150 2150 2150 2150 0
165 20241118 182600 82102330 2150 2150 2150 2150 0
166 20241118 182500 82102330 2150 2150 2150 2150 0
167 20241118 182400 82102330 2150 2150 2150 2150 0
168 20241118 182300 82102330 2150 2150 2150 2150 0
169 20241118 182200 82102330 2150 2150 2150 2150 0
170 20241118 182100 82102330 2150 2150 2150 2150 0
171 20241118 182000 82102330 2150 2150 2150 2150 0
172 20241118 181900 82102330 2150 2150 2150 2150 0
173 20241118 181800 82102330 2150 2150 2150 2150 0
174 20241118 181700 82102330 2150 2150 2150 2150 0
175 20241118 181600 82102330 2150 2150 2150 2150 0
176 20241118 181500 82102330 2150 2150 2150 2150 0
177 20241118 181400 82102330 2150 2150 2150 2150 0
178 20241118 181300 82102330 2150 2150 2150 2150 0
179 20241118 181200 82102330 2150 2150 2150 2150 0
180 20241118 181100 82102330 2150 2150 2150 2150 0
181 20241118 181000 82102330 2150 2150 2150 2150 0
182 20241118 180900 82102330 2150 2150 2150 2150 613
183 20241118 180800 82102330 2150 2150 2150 2150 0
184 20241118 180700 82102330 2150 2150 2150 2150 0
185 20241118 180600 82102330 2150 2150 2150 2150 0
186 20241118 180500 82102330 2150 2150 2150 2150 0
187 20241118 180400 82102330 2150 2150 2150 2150 0
188 20241118 180300 82102330 2150 2150 2150 2150 0
189 20241118 180200 82102330 2150 2150 2150 2150 0
190 20241118 180100 82102330 2150 2150 2150 2150 0
191 20241118 180000 82102330 2150 2150 2150 2150 0
192 20241118 175900 82102330 2150 2150 2150 2150 0
193 20241118 175800 82102330 2150 2150 2150 2150 0
194 20241118 175700 82102330 2150 2150 2150 2150 0
195 20241118 175600 82102330 2150 2150 2150 2150 0
196 20241118 175500 82102330 2150 2150 2150 2150 0
197 20241118 175400 82102330 2150 2150 2150 2150 0
198 20241118 175300 82102330 2150 2150 2150 2150 0
199 20241118 175200 82102330 2150 2150 2150 2150 0
200 20241118 175100 82102330 2150 2150 2150 2150 0
201 20241118 175000 82102330 2150 2150 2150 2150 0
202 20241118 174900 82102330 2150 2150 2150 2150 0
203 20241118 174800 82102330 2150 2150 2150 2150 0
204 20241118 174700 82102330 2150 2150 2150 2150 0
205 20241118 174600 82102330 2150 2150 2150 2150 0
206 20241118 174500 82102330 2150 2150 2150 2150 0
207 20241118 174400 82102330 2150 2150 2150 2150 0
208 20241118 174300 82102330 2150 2150 2150 2150 0
209 20241118 174200 82102330 2150 2150 2150 2150 0
210 20241118 174100 82102330 2150 2150 2150 2150 0
211 20241118 174000 82102330 2150 2150 2150 2150 0
212 20241118 173900 82102330 2150 2150 2150 2150 613
213 20241118 173800 82102330 2150 2150 2150 2150 0
214 20241118 173700 82102330 2150 2150 2150 2150 0
215 20241118 173600 82102330 2150 2150 2150 2150 0
216 20241118 173500 82102330 2150 2150 2150 2150 0
217 20241118 173400 82102330 2150 2150 2150 2150 0
218 20241118 173300 82102330 2150 2150 2150 2150 0
219 20241118 173200 82102330 2150 2150 2150 2150 0
220 20241118 173100 82102330 2150 2150 2150 2150 0
221 20241118 173000 82102330 2150 2150 2150 2150 0
222 20241118 172900 82102330 2150 2150 2150 2150 0
223 20241118 172800 82102330 2150 2150 2150 2150 0
224 20241118 172700 82102330 2150 2150 2150 2150 0
225 20241118 172600 82102330 2150 2150 2150 2150 0
226 20241118 172500 82102330 2150 2150 2150 2150 0
227 20241118 172400 82102330 2150 2150 2150 2150 0
228 20241118 172300 82102330 2150 2150 2150 2150 0
229 20241118 172200 82102330 2150 2150 2150 2150 0
230 20241118 172100 82102330 2150 2150 2150 2150 0
231 20241118 172000 82102330 2150 2150 2150 2150 0
232 20241118 171900 82102330 2150 2150 2150 2150 0
233 20241118 171800 82102330 2150 2150 2150 2150 0
234 20241118 171700 82102330 2150 2150 2150 2150 0
235 20241118 171600 82102330 2150 2150 2150 2150 0
236 20241118 171500 82102330 2150 2150 2150 2150 0
237 20241118 171400 82102330 2150 2150 2150 2150 0
238 20241118 171300 82102330 2150 2150 2150 2150 0
239 20241118 171200 82102330 2150 2150 2150 2150 0
240 20241118 171100 82102330 2150 2150 2150 2150 0
241 20241118 171000 82102330 2150 2150 2150 2150 0
242 20241118 170900 82102330 2150 2150 2150 2150 613
243 20241118 170800 82102330 2150 2150 2150 2150 0
244 20241118 170700 82102330 2150 2150 2150 2150 0
245 20241118 170600 82102330 2150 2150 2150 2150 0
246 20241118 170500 82102330 2150 2150 2150 2150 0
247 20241118 170400 82102330 2150 2150 2150 2150 0
248 20241118 170300 82102330 2150 2150 2150 2150 0
249 20241118 170200 82102330 2150 2150 2150 2150 0
250 20241118 170100 82102330 2150 2150 2150 2150 0
251 20241118 170000 82102330 2150 2150 2150 2150 0
252 20241118 165900 82102330 2150 2150 2150 2150 0
253 20241118 165800 82102330 2150 2150 2150 2150 0
254 20241118 165700 82102330 2150 2150 2150 2150 0
255 20241118 165600 82102330 2150 2150 2150 2150 0
256 20241118 165500 82102330 2150 2150 2150 2150 0
257 20241118 165400 82102330 2150 2150 2150 2150 0
258 20241118 165300 82102330 2150 2150 2150 2150 0
259 20241118 165200 82102330 2150 2150 2150 2150 0
260 20241118 165100 82102330 2150 2150 2150 2150 0
261 20241118 165000 82102330 2150 2150 2150 2150 0
262 20241118 164900 82102330 2150 2150 2150 2150 0
263 20241118 164800 82102330 2150 2150 2150 2150 0
264 20241118 164700 82102330 2150 2150 2150 2150 0
265 20241118 164600 82102330 2150 2150 2150 2150 0
266 20241118 164500 82102330 2150 2150 2150 2150 0
267 20241118 164400 82102330 2150 2150 2150 2150 0
268 20241118 164300 82102330 2150 2150 2150 2150 0
269 20241118 164200 82102330 2150 2150 2150 2150 0
270 20241118 164100 82102330 2150 2150 2150 2150 0
271 20241118 164000 82102330 2150 2150 2150 2150 0
272 20241118 163900 82102330 2150 2150 2150 2150 613
273 20241118 163800 82102330 2150 2150 2150 2150 0
274 20241118 163700 82102330 2150 2150 2150 2150 0
275 20241118 163600 82102330 2150 2150 2150 2150 0
276 20241118 163500 82102330 2150 2150 2150 2150 0
277 20241118 163400 82102330 2150 2150 2150 2150 0
278 20241118 163300 82102330 2150 2150 2150 2150 0
279 20241118 163200 82102330 2150 2150 2150 2150 0
280 20241118 163100 82102330 2150 2150 2150 2150 0
281 20241118 163000 82102330 2150 2150 2150 2150 0
282 20241118 162900 82102330 2150 2150 2150 2150 0
283 20241118 162800 82102330 2150 2150 2150 2150 0
284 20241118 162700 82102330 2150 2150 2150 2150 0
285 20241118 162600 82102330 2150 2150 2150 2150 0
286 20241118 162500 82102330 2150 2150 2150 2150 0
287 20241118 162400 82102330 2150 2150 2150 2150 0
288 20241118 162300 82102330 2150 2150 2150 2150 0
289 20241118 162200 82102330 2150 2150 2150 2150 0
290 20241118 162100 82102330 2150 2150 2150 2150 0
291 20241118 162000 82102330 2150 2150 2150 2150 0
292 20241118 161900 82102330 2150 2150 2150 2150 0
293 20241118 161800 82102330 2150 2150 2150 2150 0
294 20241118 161700 82102330 2150 2150 2150 2150 0
295 20241118 161600 82102330 2150 2150 2150 2150 0
296 20241118 161500 82102330 2150 2150 2150 2150 0
297 20241118 161400 82102330 2150 2150 2150 2150 0
298 20241118 161300 82102330 2150 2150 2150 2150 0
299 20241118 161200 82102330 2150 2150 2150 2150 0
300 20241118 161100 82102330 2150 2150 2150 2150 0
301 20241118 161000 82102330 2150 2150 2150 2150 0
302 20241118 160900 82102330 2150 2150 2150 2150 613
303 20241118 160800 82102330 2150 2150 2150 2150 0
304 20241118 160700 82102330 2150 2150 2150 2150 0
305 20241118 160600 82102330 2150 2150 2150 2150 0
306 20241118 160500 82102330 2150 2150 2150 2150 0
307 20241118 160400 82102330 2150 2150 2150 2150 0
308 20241118 160300 82102330 2150 2150 2150 2150 0
309 20241118 160200 82102330 2150 2150 2150 2150 0
310 20241118 160100 82102330 2150 2150 2150 2150 0
311 20241118 160000 82102330 2150 2150 2150 2150 0
312 20241118 155900 82102330 2150 2150 2150 2150 0
313 20241118 155800 82102330 2150 2150 2150 2150 0
314 20241118 155700 82102330 2150 2150 2150 2150 0
315 20241118 155600 82102330 2150 2150 2150 2150 0
316 20241118 155500 82102330 2150 2150 2150 2150 0
317 20241118 155400 82102330 2150 2150 2150 2150 0
318 20241118 155300 82102330 2150 2150 2150 2150 0
319 20241118 155200 82102330 2150 2150 2150 2150 0
320 20241118 155100 82102330 2150 2150 2150 2150 0
321 20241118 155000 82102330 2150 2150 2150 2150 0
322 20241118 154900 82102330 2150 2150 2150 2150 0
323 20241118 154800 82102330 2150 2150 2150 2150 0
324 20241118 154700 82102330 2150 2150 2150 2150 0
325 20241118 154600 82102330 2150 2150 2150 2150 0
326 20241118 154500 82102330 2150 2150 2150 2150 0
327 20241118 154400 82102330 2150 2150 2150 2150 0
328 20241118 154300 82102330 2150 2150 2150 2150 0
329 20241118 154200 82102330 2150 2150 2150 2150 0
330 20241118 154100 82102330 2150 2150 2150 2150 0
331 20241118 154000 82102330 2150 2150 2150 2150 0
332 20241118 153900 82102330 2150 2150 2150 2150 613
333 20241118 153800 82102330 2150 2150 2150 2150 0
334 20241118 153700 82102330 2150 2150 2150 2150 0
335 20241118 153600 82102330 2150 2150 2150 2150 0
336 20241118 153500 82102330 2150 2150 2150 2150 0
337 20241118 153400 82102330 2150 2150 2150 2150 0
338 20241118 153300 82102330 2150 2150 2150 2150 0
339 20241118 153200 82102330 2150 2150 2150 2150 0
340 20241118 153100 82102330 2150 2150 2150 2150 0
341 20241118 153000 82102330 2150 2150 2150 2150 613
342 20241118 152900 80784380 2120 2120 2120 2120 0
343 20241118 152800 80784380 2120 2120 2120 2120 0
344 20241118 152700 80784380 2120 2120 2120 2120 0
345 20241118 152600 80784380 2120 2120 2120 2120 0
346 20241118 152500 80784380 2120 2120 2120 2120 0
347 20241118 152400 80784380 2120 2120 2120 2120 0
348 20241118 152300 80784380 2120 2120 2120 2120 0
349 20241118 152200 80784380 2120 2120 2120 2120 0
350 20241118 152100 80784380 2120 2120 2120 2120 0
351 20241118 152000 80784380 2120 2120 2120 2120 0
352 20241118 151900 80784380 2120 2135 2140 2120 62
353 20241118 151800 80652770 2135 2135 2135 2135 0
354 20241118 151700 80652770 2135 2135 2135 2135 0
355 20241118 151600 80652770 2135 2135 2135 2135 1000
356 20241118 151500 78517770 2135 2135 2135 2135 1
357 20241118 151400 78515635 2135 2135 2135 2135 0
358 20241118 151300 78515635 2135 2120 2135 2120 761
359 20241118 151200 76900815 2135 2135 2135 2135 0
360 20241118 151100 76900815 2135 2135 2135 2135 0
361 20241118 151000 76900815 2135 2135 2135 2135 0
362 20241118 150900 76900815 2135 2135 2135 2135 0
363 20241118 150800 76900815 2135 2135 2135 2135 0
364 20241118 150700 76900815 2135 2135 2135 2135 0
365 20241118 150600 76900815 2135 2135 2135 2135 0
366 20241118 150500 76900815 2135 2135 2135 2135 10
367 20241118 150400 76879465 2135 2135 2135 2135 1
368 20241118 150300 76877330 2120 2120 2120 2120 0
369 20241118 150200 76877330 2120 2120 2120 2120 0
370 20241118 150100 76877330 2120 2120 2120 2120 0
371 20241118 150000 76877330 2120 2120 2120 2120 0
372 20241118 145900 76877330 2120 2120 2120 2120 0
373 20241118 145800 76877330 2120 2120 2120 2120 0
374 20241118 145700 76877330 2120 2120 2120 2120 0
375 20241118 145600 76877330 2120 2120 2120 2120 0
376 20241118 145500 76877330 2120 2120 2120 2120 0
377 20241118 145400 76877330 2120 2120 2120 2120 157
378 20241118 145300 76544490 2120 2120 2120 2120 0
379 20241118 145200 76544490 2120 2120 2120 2120 0
380 20241118 145100 76544490 2120 2125 2125 2120 1024
381 20241118 145000 74369145 2125 2125 2125 2125 0
382 20241118 144900 74369145 2125 2125 2125 2125 0
383 20241118 144800 74369145 2125 2125 2125 2125 0
384 20241118 144700 74369145 2125 2125 2125 2125 0
385 20241118 144600 74369145 2125 2125 2125 2125 0
386 20241118 144500 74369145 2125 2125 2125 2125 0
387 20241118 144400 74369145 2125 2125 2125 2125 20
388 20241118 144300 74326645 2125 2125 2125 2125 0
389 20241118 144200 74326645 2125 2125 2125 2125 0
390 20241118 144100 74326645 2125 2125 2125 2125 0
391 20241118 144000 74326645 2125 2125 2125 2125 0
392 20241118 143900 74326645 2125 2125 2125 2125 0
393 20241118 143800 74326645 2125 2125 2125 2125 0
394 20241118 143700 74326645 2125 2125 2125 2125 0
395 20241118 143600 74326645 2125 2125 2125 2125 0
396 20241118 143500 74326645 2125 2125 2125 2125 200
397 20241118 143400 73901645 2125 2125 2125 2125 1000
398 20241118 143300 71776645 2135 2135 2135 2135 0
399 20241118 143200 71776645 2135 2135 2135 2135 0
400 20241118 143100 71776645 2135 2135 2135 2135 0
401 20241118 143000 71776645 2135 2135 2135 2135 0
402 20241118 142900 71776645 2135 2135 2135 2135 5
403 20241118 142800 71765970 2135 2135 2135 2135 0
404 20241118 142700 71765970 2135 2135 2135 2135 0
405 20241118 142600 71765970 2135 2135 2135 2135 0
406 20241118 142500 71765970 2135 2135 2135 2135 0
407 20241118 142400 71765970 2135 2135 2135 2135 0
408 20241118 142300 71765970 2135 2135 2135 2135 42
409 20241118 142200 71676300 2135 2135 2135 2135 0
410 20241118 142100 71676300 2135 2135 2135 2135 0
411 20241118 142000 71676300 2135 2135 2135 2135 0
412 20241118 141900 71676300 2135 2135 2135 2135 0
413 20241118 141800 71676300 2135 2135 2135 2135 10
414 20241118 141700 71654950 2125 2125 2125 2125 0
415 20241118 141600 71654950 2125 2125 2125 2125 20
416 20241118 141500 71612450 2125 2125 2125 2125 74
417 20241118 141400 71455200 2125 2125 2125 2125 0
418 20241118 141300 71455200 2125 2125 2125 2125 90
419 20241118 141200 71263950 2125 2130 2130 2125 30
420 20241118 141100 71200150 2125 2125 2125 2125 0
421 20241118 141000 71200150 2125 2125 2125 2125 0
422 20241118 140900 71200150 2125 2125 2125 2125 0
423 20241118 140800 71200150 2125 2125 2125 2125 0
424 20241118 140700 71200150 2125 2125 2125 2125 0
425 20241118 140600 71200150 2125 2125 2125 2125 0
426 20241118 140500 71200150 2125 2125 2125 2125 0
427 20241118 140400 71200150 2125 2125 2125 2125 0
428 20241118 140300 71200150 2125 2125 2125 2125 0
429 20241118 140200 71200150 2125 2125 2125 2125 0
430 20241118 140100 71200150 2125 2125 2125 2125 0
431 20241118 140000 71200150 2125 2125 2125 2125 0
432 20241118 135900 71200150 2125 2125 2125 2125 0
433 20241118 135800 71200150 2125 2125 2125 2125 0
434 20241118 135700 71200150 2125 2125 2125 2125 0
435 20241118 135600 71200150 2125 2130 2130 2125 2000
436 20241118 135500 66943715 2130 2130 2130 2130 0
437 20241118 135400 66943715 2130 2130 2130 2130 0
438 20241118 135300 66943715 2130 2130 2130 2130 0
439 20241118 135200 66943715 2130 2130 2130 2130 0
440 20241118 135100 66943715 2130 2130 2130 2130 0
441 20241118 135000 66943715 2130 2130 2130 2130 0
442 20241118 134900 66943715 2130 2130 2130 2130 0
443 20241118 134800 66943715 2130 2130 2130 2130 0
444 20241118 134700 66943715 2130 2130 2130 2130 0
445 20241118 134600 66943715 2130 2130 2130 2130 0
446 20241118 134500 66943715 2130 2130 2130 2130 0
447 20241118 134400 66943715 2130 2130 2130 2130 0
448 20241118 134300 66943715 2130 2130 2130 2130 213
449 20241118 134200 66490025 2130 2130 2130 2130 0
450 20241118 134100 66490025 2130 2130 2130 2130 117
451 20241118 134000 66240815 2130 2130 2130 2130 0
452 20241118 133900 66240815 2130 2130 2130 2130 400
453 20241118 133800 65388815 2130 2130 2130 2130 0
454 20241118 133700 65388815 2130 2130 2130 2130 0
455 20241118 133600 65388815 2130 2130 2130 2130 0
456 20241118 133500 65388815 2130 2130 2130 2130 20
457 20241118 133400 65346215 2130 2130 2130 2130 20
458 20241118 133300 65303615 2130 2130 2130 2130 0
459 20241118 133200 65303615 2130 2130 2130 2130 0
460 20241118 133100 65303615 2130 2130 2130 2130 0
461 20241118 133000 65303615 2130 2130 2130 2130 0
462 20241118 132900 65303615 2130 2130 2130 2130 0
463 20241118 132800 65303615 2130 2130 2130 2130 0
464 20241118 132700 65303615 2130 2130 2130 2130 0
465 20241118 132600 65303615 2130 2130 2130 2130 0
466 20241118 132500 65303615 2130 2130 2130 2130 0
467 20241118 132400 65303615 2130 2130 2130 2130 0
468 20241118 132300 65303615 2130 2130 2130 2130 0
469 20241118 132200 65303615 2130 2130 2130 2130 0
470 20241118 132100 65303615 2130 2130 2130 2130 147
471 20241118 132000 64990505 2130 2130 2130 2130 13
472 20241118 131900 64962815 2130 2130 2130 2130 200
473 20241118 131800 64536815 2130 2130 2130 2130 0
474 20241118 131700 64536815 2130 2130 2130 2130 10
475 20241118 131600 64515515 2130 2130 2130 2130 0
476 20241118 131500 64515515 2130 2130 2130 2130 0
477 20241118 131400 64515515 2130 2130 2130 2130 0
478 20241118 131300 64515515 2130 2130 2130 2130 0
479 20241118 131200 64515515 2130 2130 2130 2130 0
480 20241118 131100 64515515 2130 2130 2130 2130 0
481 20241118 131000 64515515 2130 2130 2130 2130 0
482 20241118 130900 64515515 2130 2130 2130 2130 0
483 20241118 130800 64515515 2130 2130 2130 2130 0
484 20241118 130700 64515515 2130 2130 2130 2130 0
485 20241118 130600 64515515 2130 2130 2130 2130 0
486 20241118 130500 64515515 2130 2130 2130 2130 0
487 20241118 130400 64515515 2130 2130 2130 2130 0
488 20241118 130300 64515515 2130 2130 2130 2130 0
489 20241118 130200 64515515 2130 2130 2130 2130 0
490 20241118 130100 64515515 2130 2130 2130 2130 0
491 20241118 130000 64515515 2130 2130 2130 2130 0
492 20241118 125900 64515515 2130 2130 2130 2130 0
493 20241118 125800 64515515 2130 2130 2130 2130 100
494 20241118 125700 64302515 2130 2130 2130 2130 0
495 20241118 125600 64302515 2130 2130 2130 2130 0
496 20241118 125500 64302515 2130 2130 2130 2130 56
497 20241118 125400 64183235 2130 2130 2130 2130 0
498 20241118 125300 64183235 2130 2130 2130 2130 0
499 20241118 125200 64183235 2130 2130 2130 2130 1
500 20241118 125100 64181105 2130 2130 2130 2130 4
501 20241118 125000 64172585 2130 2130 2130 2130 968
502 20241118 124900 62110745 2130 2130 2130 2130 0
503 20241118 124800 62110745 2130 2130 2130 2130 0
504 20241118 124700 62110745 2130 2130 2130 2130 0
505 20241118 124600 62110745 2130 2130 2130 2130 0
506 20241118 124500 62110745 2130 2130 2130 2130 0
507 20241118 124400 62110745 2130 2130 2130 2130 0
508 20241118 124300 62110745 2130 2130 2130 2130 0
509 20241118 124200 62110745 2130 2130 2130 2130 0
510 20241118 124100 62110745 2130 2130 2130 2130 0
511 20241118 124000 62110745 2130 2130 2130 2130 0
512 20241118 123900 62110745 2130 2130 2130 2130 0
513 20241118 123800 62110745 2130 2130 2130 2130 0
514 20241118 123700 62110745 2130 2130 2130 2130 0
515 20241118 123600 62110745 2130 2130 2130 2130 0
516 20241118 123500 62110745 2130 2130 2130 2130 0
517 20241118 123400 62110745 2130 2130 2130 2130 0
518 20241118 123300 62110745 2130 2130 2130 2130 1
519 20241118 123200 62108615 2130 2130 2130 2130 0
520 20241118 123100 62108615 2130 2130 2130 2130 250
521 20241118 123000 61576115 2130 2130 2130 2130 0
522 20241118 122900 61576115 2130 2130 2130 2130 0
523 20241118 122800 61576115 2130 2130 2130 2130 0
524 20241118 122700 61576115 2130 2130 2130 2130 0
525 20241118 122600 61576115 2130 2130 2130 2130 0
526 20241118 122500 61576115 2130 2130 2130 2130 0
527 20241118 122400 61576115 2130 2130 2130 2130 40
528 20241118 122300 61490915 2130 2130 2130 2130 0
529 20241118 122200 61490915 2130 2130 2130 2130 0
530 20241118 122100 61490915 2130 2130 2130 2130 0
531 20241118 122000 61490915 2130 2130 2130 2130 0
532 20241118 121900 61490915 2130 2130 2130 2130 0
533 20241118 121800 61490915 2130 2130 2130 2130 0
534 20241118 121700 61490915 2130 2130 2130 2130 0
535 20241118 121600 61490915 2130 2130 2130 2130 0
536 20241118 121500 61490915 2130 2130 2130 2130 0
537 20241118 121400 61490915 2130 2130 2130 2130 0
538 20241118 121300 61490915 2130 2130 2130 2130 0
539 20241118 121200 61490915 2130 2130 2130 2130 5
540 20241118 121100 61480265 2130 2130 2130 2130 0
541 20241118 121000 61480265 2130 2130 2130 2130 0
542 20241118 120900 61480265 2130 2130 2130 2130 0
543 20241118 120800 61480265 2130 2130 2130 2130 0
544 20241118 120700 61480265 2130 2130 2130 2130 0
545 20241118 120600 61480265 2130 2130 2130 2130 0
546 20241118 120500 61480265 2130 2130 2130 2130 0
547 20241118 120400 61480265 2130 2130 2130 2130 0
548 20241118 120300 61480265 2130 2130 2130 2130 15
549 20241118 120200 61448315 2130 2130 2130 2130 0
550 20241118 120100 61448315 2130 2130 2130 2130 0
551 20241118 120000 61448315 2130 2130 2130 2130 11
552 20241118 115900 61424885 2130 2130 2130 2130 0
553 20241118 115800 61424885 2130 2130 2130 2130 0
554 20241118 115700 61424885 2130 2130 2130 2130 0
555 20241118 115600 61424885 2130 2130 2130 2130 0
556 20241118 115500 61424885 2130 2130 2130 2130 0
557 20241118 115400 61424885 2130 2130 2130 2130 0
558 20241118 115300 61424885 2130 2130 2130 2130 0
559 20241118 115200 61424885 2130 2130 2130 2130 149
560 20241118 115100 61107515 2130 2130 2130 2130 100
561 20241118 115000 60894515 2125 2125 2125 2125 1000
562 20241118 114900 58769515 2120 2120 2120 2120 9
563 20241118 114800 58750435 2130 2130 2130 2130 1000
564 20241118 114700 56620435 2120 2120 2120 2120 0
565 20241118 114600 56620435 2120 2120 2120 2120 200
566 20241118 114500 56196435 2120 2120 2120 2120 0
567 20241118 114400 56196435 2120 2120 2120 2120 0
568 20241118 114300 56196435 2120 2120 2120 2120 0
569 20241118 114200 56196435 2120 2120 2120 2120 0
570 20241118 114100 56196435 2120 2120 2120 2120 0
571 20241118 114000 56196435 2120 2120 2120 2120 0
572 20241118 113900 56196435 2120 2120 2120 2120 0
573 20241118 113800 56196435 2120 2120 2120 2120 1000
574 20241118 113700 54076435 2120 2120 2120 2120 0
575 20241118 113600 54076435 2120 2130 2130 2120 2928
576 20241118 113500 47863125 2125 2125 2125 2125 0
577 20241118 113400 47863125 2125 2125 2125 2125 0
578 20241118 113300 47863125 2125 2125 2125 2125 0
579 20241118 113200 47863125 2125 2125 2125 2125 0
580 20241118 113100 47863125 2125 2130 2130 2125 1000
581 20241118 113000 45737870 2135 2135 2135 2135 0
582 20241118 112900 45737870 2135 2135 2135 2135 161
583 20241118 112800 45394135 2135 2135 2135 2135 0
584 20241118 112700 45394135 2135 2135 2135 2135 0
585 20241118 112600 45394135 2135 2135 2135 2135 0
586 20241118 112500 45394135 2135 2135 2135 2135 0
587 20241118 112400 45394135 2135 2135 2135 2135 0
588 20241118 112300 45394135 2135 2135 2135 2135 0
589 20241118 112200 45394135 2135 2135 2135 2135 0
590 20241118 112100 45394135 2135 2135 2135 2135 0
591 20241118 112000 45394135 2135 2135 2135 2135 561
592 20241118 111900 44196400 2135 2135 2135 2135 0
593 20241118 111800 44196400 2135 2135 2135 2135 0
594 20241118 111700 44196400 2135 2135 2135 2135 0
595 20241118 111600 44196400 2135 2135 2135 2135 0
596 20241118 111500 44196400 2135 2135 2135 2135 0
597 20241118 111400 44196400 2135 2135 2135 2135 6
598 20241118 111300 44183590 2130 2130 2130 2130 26
599 20241118 111200 44128210 2130 2130 2130 2130 0
600 20241118 111100 44128210 2130 2130 2130 2130 0
601 20241118 111000 44128210 2130 2130 2130 2130 0
602 20241118 110900 44128210 2130 2130 2130 2130 0
603 20241118 110800 44128210 2130 2130 2130 2130 0
604 20241118 110700 44128210 2130 2130 2130 2130 0
605 20241118 110600 44128210 2130 2130 2130 2130 0
606 20241118 110500 44128210 2130 2130 2130 2130 0
607 20241118 110400 44128210 2130 2130 2130 2130 0
608 20241118 110300 44128210 2130 2130 2130 2130 0
609 20241118 110200 44128210 2130 2130 2130 2130 0
610 20241118 110100 44128210 2130 2130 2130 2130 0
611 20241118 110000 44128210 2130 2130 2130 2130 0
612 20241118 105900 44128210 2130 2130 2130 2130 200
613 20241118 105800 43702210 2130 2130 2130 2130 0
614 20241118 105700 43702210 2130 2130 2130 2130 0
615 20241118 105600 43702210 2130 2130 2130 2130 0
616 20241118 105500 43702210 2130 2130 2130 2130 3000
617 20241118 105400 37312210 2130 2130 2130 2130 2
618 20241118 105300 37307950 2130 2130 2130 2130 0
619 20241118 105200 37307950 2130 2130 2130 2130 0
620 20241118 105100 37307950 2130 2130 2130 2130 0
621 20241118 105000 37307950 2130 2130 2130 2130 0
622 20241118 104900 37307950 2130 2130 2130 2130 0
623 20241118 104800 37307950 2130 2130 2130 2130 0
624 20241118 104700 37307950 2130 2130 2130 2130 0
625 20241118 104600 37307950 2130 2130 2130 2130 0
626 20241118 104500 37307950 2130 2130 2130 2130 0
627 20241118 104400 37307950 2130 2130 2130 2130 0
628 20241118 104300 37307950 2130 2130 2130 2130 0
629 20241118 104200 37307950 2130 2130 2130 2130 20
630 20241118 104100 37265350 2115 2115 2115 2115 80
631 20241118 104000 37096150 2115 2115 2115 2115 0
632 20241118 103900 37096150 2115 2115 2115 2115 306
633 20241118 103800 36448960 2115 2115 2115 2115 25
634 20241118 103700 36396085 2115 2115 2115 2115 0
635 20241118 103600 36396085 2115 2115 2115 2115 92
636 20241118 103500 36201505 2125 2125 2125 2125 0
637 20241118 103400 36201505 2125 2125 2125 2125 0
638 20241118 103300 36201505 2125 2120 2125 2120 2507
639 20241118 103200 30875215 2120 2120 2120 2120 1
640 20241118 103100 30873095 2115 2115 2115 2115 6
641 20241118 103000 30860405 2105 2105 2105 2105 0
642 20241118 102900 30860405 2105 2105 2105 2105 0
643 20241118 102800 30860405 2105 2105 2105 2105 500
644 20241118 102700 29807905 2100 2100 2100 2100 0
645 20241118 102600 29807905 2100 2100 2100 2100 0
646 20241118 102500 29807905 2100 2100 2100 2100 0
647 20241118 102400 29807905 2100 2100 2100 2100 0
648 20241118 102300 29807905 2100 2100 2100 2100 0
649 20241118 102200 29807905 2100 2100 2100 2100 0
650 20241118 102100 29807905 2100 2100 2100 2100 0
651 20241118 102000 29807905 2100 2100 2100 2100 0
652 20241118 101900 29807905 2100 2100 2100 2100 0
653 20241118 101800 29807905 2100 2100 2100 2100 0
654 20241118 101700 29807905 2100 2100 2100 2100 0
655 20241118 101600 29807905 2100 2100 2100 2100 0
656 20241118 101500 29807905 2100 2100 2100 2100 0
657 20241118 101400 29807905 2100 2100 2100 2100 0
658 20241118 101300 29807905 2100 2100 2100 2100 0
659 20241118 101200 29807905 2100 2100 2100 2100 300
660 20241118 101100 29177905 2125 2125 2125 2125 0
661 20241118 101000 29177905 2125 2125 2125 2125 5
662 20241118 100900 29167280 2125 2125 2125 2125 1
663 20241118 100800 29165155 2125 2125 2125 2125 1
664 20241118 100700 29163030 2120 2115 2120 2115 1281
665 20241118 100600 26448810 2115 2115 2115 2115 0
666 20241118 100500 26448810 2115 2115 2115 2115 90
667 20241118 100400 26258460 2115 2115 2115 2115 0
668 20241118 100300 26258460 2115 2115 2115 2115 0
669 20241118 100200 26258460 2115 2115 2115 2115 0
670 20241118 100100 26258460 2115 2115 2115 2115 0
671 20241118 100000 26258460 2115 2115 2115 2115 337
672 20241118 095900 25545705 2115 2115 2115 2115 1
673 20241118 095800 25543590 2110 2110 2110 2110 52
674 20241118 095700 25433870 2110 2110 2110 2110 448
675 20241118 095600 24488590 2110 2110 2110 2110 433
676 20241118 095500 23574960 2110 2110 2110 2110 0
677 20241118 095400 23574960 2110 2110 2110 2110 0
678 20241118 095300 23574960 2110 2110 2110 2110 0
679 20241118 095200 23574960 2110 2110 2110 2110 0
680 20241118 095100 23574960 2110 2110 2110 2110 0
681 20241118 095000 23574960 2110 2110 2110 2110 0
682 20241118 094900 23574960 2110 2110 2110 2110 0
683 20241118 094800 23574960 2110 2110 2110 2110 6
684 20241118 094700 23562300 2110 2110 2110 2110 6
685 20241118 094600 23549640 2110 2110 2110 2110 4
686 20241118 094500 23541200 2090 2090 2090 2090 0
687 20241118 094400 23541200 2090 2090 2090 2090 0
688 20241118 094300 23541200 2090 2110 2110 2090 260
689 20241118 094200 22995500 2110 2110 2110 2110 2
690 20241118 094100 22991280 2110 2110 2110 2110 0
691 20241118 094000 22991280 2110 2100 2110 2100 4
692 20241118 093900 22982855 2095 2095 2095 2095 0
693 20241118 093800 22982855 2095 2095 2095 2095 0
694 20241118 093700 22982855 2095 2095 2095 2095 0
695 20241118 093600 22982855 2095 2095 2095 2095 0
696 20241118 093500 22982855 2095 2095 2095 2095 0
697 20241118 093400 22982855 2095 2095 2095 2095 0
698 20241118 093300 22982855 2095 2095 2095 2095 0
699 20241118 093200 22982855 2095 2095 2095 2095 0
700 20241118 093100 22982855 2095 2095 2095 2095 0
701 20241118 093000 22982855 2095 2095 2095 2095 1
702 20241118 092900 22980760 2115 2115 2115 2115 1
703 20241118 092800 22978645 2120 2120 2120 2120 0
704 20241118 092700 22978645 2120 2120 2120 2120 0
705 20241118 092600 22978645 2120 2120 2120 2120 100
706 20241118 092500 22766645 2120 2120 2120 2120 0
707 20241118 092400 22766645 2120 2120 2120 2120 0
708 20241118 092300 22766645 2120 2120 2120 2120 0
709 20241118 092200 22766645 2120 2115 2120 2115 80
710 20241118 092100 22597075 2120 2120 2120 2120 0
711 20241118 092000 22597075 2120 2120 2120 2120 0
712 20241118 091900 22597075 2120 2120 2120 2110 1053
713 20241118 091800 20374495 2110 2110 2120 2110 96
714 20241118 091700 20171925 2120 2110 2120 2110 1691
715 20241118 091600 16603900 2110 2100 2110 2100 450
716 20241118 091500 15656770 2100 2075 2100 2075 134
717 20241118 091400 15377855 2040 2065 2065 2040 5000
718 20241118 091300 5154475 2070 2070 2070 2070 760
719 20241118 091200 3581275 2075 2075 2075 2075 0
720 20241118 091100 3581275 2075 2075 2075 2075 0
721 20241118 091000 3581275 2075 2075 2075 2075 0
722 20241118 090900 3581275 2075 2075 2075 2075 649
723 20241118 090800 2234600 2075 2075 2075 2075 2
724 20241118 090700 2230450 2065 2065 2065 2065 0
725 20241118 090600 2230450 2065 2065 2065 2065 576
726 20241118 090500 1041010 2070 2070 2070 2070 0
727 20241118 090400 1041010 2070 2070 2070 2065 415
728 20241118 090300 181985 2070 2070 2070 2070 0
729 20241118 090200 181985 2070 2070 2070 2070 0
730 20241118 090100 181985 2070 2070 2070 2070 53
731 20241118 090000 72275 2065 2065 2065 2065 35