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

735
357250/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,735 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,211300,182089435,2690,2690,2690,2690,609
20241118,211200,182089435,2690,2690,2690,2690,0
20241118,211100,182089435,2690,2690,2690,2690,0
20241118,211000,182089435,2690,2690,2690,2690,0
20241118,210900,182089435,2690,2690,2690,2690,0
20241118,210800,182089435,2690,2690,2690,2690,0
20241118,210700,182089435,2690,2690,2690,2690,0
20241118,210600,182089435,2690,2690,2690,2690,0
20241118,210500,182089435,2690,2690,2690,2690,0
20241118,210400,182089435,2690,2690,2690,2690,0
20241118,210300,182089435,2690,2690,2690,2690,0
20241118,210200,182089435,2690,2690,2690,2690,0
20241118,210100,182089435,2690,2690,2690,2690,0
20241118,210000,182089435,2690,2690,2690,2690,0
20241118,205900,182089435,2690,2690,2690,2690,0
20241118,205800,182089435,2690,2690,2690,2690,0
20241118,205700,182089435,2690,2690,2690,2690,0
20241118,205600,182089435,2690,2690,2690,2690,0
20241118,205500,182089435,2690,2690,2690,2690,0
20241118,205400,182089435,2690,2690,2690,2690,0
20241118,205300,182089435,2690,2690,2690,2690,0
20241118,205200,182089435,2690,2690,2690,2690,0
20241118,205100,182089435,2690,2690,2690,2690,0
20241118,205000,182089435,2690,2690,2690,2690,0
20241118,204900,182089435,2690,2690,2690,2690,0
20241118,204800,182089435,2690,2690,2690,2690,0
20241118,204700,182089435,2690,2690,2690,2690,0
20241118,204600,182089435,2690,2690,2690,2690,0
20241118,204500,182089435,2690,2690,2690,2690,0
20241118,204400,182089435,2690,2690,2690,2690,0
20241118,204300,182089435,2690,2690,2690,2690,609
20241118,204200,182089435,2690,2690,2690,2690,0
20241118,204100,182089435,2690,2690,2690,2690,0
20241118,204000,182089435,2690,2690,2690,2690,0
20241118,203900,182089435,2690,2690,2690,2690,0
20241118,203800,182089435,2690,2690,2690,2690,0
20241118,203700,182089435,2690,2690,2690,2690,0
20241118,203600,182089435,2690,2690,2690,2690,0
20241118,203500,182089435,2690,2690,2690,2690,0
20241118,203400,182089435,2690,2690,2690,2690,0
20241118,203300,182089435,2690,2690,2690,2690,0
20241118,203200,182089435,2690,2690,2690,2690,0
20241118,203100,182089435,2690,2690,2690,2690,0
20241118,203000,182089435,2690,2690,2690,2690,0
20241118,202900,182089435,2690,2690,2690,2690,0
20241118,202800,182089435,2690,2690,2690,2690,0
20241118,202700,182089435,2690,2690,2690,2690,0
20241118,202600,182089435,2690,2690,2690,2690,0
20241118,202500,182089435,2690,2690,2690,2690,0
20241118,202400,182089435,2690,2690,2690,2690,0
20241118,202300,182089435,2690,2690,2690,2690,0
20241118,202200,182089435,2690,2690,2690,2690,0
20241118,202100,182089435,2690,2690,2690,2690,0
20241118,202000,182089435,2690,2690,2690,2690,0
20241118,201900,182089435,2690,2690,2690,2690,0
20241118,201800,182089435,2690,2690,2690,2690,0
20241118,201700,182089435,2690,2690,2690,2690,0
20241118,201600,182089435,2690,2690,2690,2690,0
20241118,201500,182089435,2690,2690,2690,2690,0
20241118,201400,182089435,2690,2690,2690,2690,0
20241118,201300,182089435,2690,2690,2690,2690,609
20241118,201200,182089435,2690,2690,2690,2690,0
20241118,201100,182089435,2690,2690,2690,2690,0
20241118,201000,182089435,2690,2690,2690,2690,0
20241118,200900,182089435,2690,2690,2690,2690,0
20241118,200800,182089435,2690,2690,2690,2690,0
20241118,200700,182089435,2690,2690,2690,2690,0
20241118,200600,182089435,2690,2690,2690,2690,0
20241118,200500,182089435,2690,2690,2690,2690,0
20241118,200400,182089435,2690,2690,2690,2690,0
20241118,200300,182089435,2690,2690,2690,2690,0
20241118,200200,182089435,2690,2690,2690,2690,0
20241118,200100,182089435,2690,2690,2690,2690,0
20241118,200000,182089435,2690,2690,2690,2690,0
20241118,195900,182089435,2690,2690,2690,2690,0
20241118,195800,182089435,2690,2690,2690,2690,0
20241118,195700,182089435,2690,2690,2690,2690,0
20241118,195600,182089435,2690,2690,2690,2690,0
20241118,195500,182089435,2690,2690,2690,2690,0
20241118,195400,182089435,2690,2690,2690,2690,0
20241118,195300,182089435,2690,2690,2690,2690,0
20241118,195200,182089435,2690,2690,2690,2690,0
20241118,195100,182089435,2690,2690,2690,2690,0
20241118,195000,182089435,2690,2690,2690,2690,0
20241118,194900,182089435,2690,2690,2690,2690,0
20241118,194800,182089435,2690,2690,2690,2690,0
20241118,194700,182089435,2690,2690,2690,2690,0
20241118,194600,182089435,2690,2690,2690,2690,0
20241118,194500,182089435,2690,2690,2690,2690,0
20241118,194400,182089435,2690,2690,2690,2690,0
20241118,194300,182089435,2690,2690,2690,2690,609
20241118,194200,182089435,2690,2690,2690,2690,0
20241118,194100,182089435,2690,2690,2690,2690,0
20241118,194000,182089435,2690,2690,2690,2690,0
20241118,193900,182089435,2690,2690,2690,2690,0
20241118,193800,182089435,2690,2690,2690,2690,0
20241118,193700,182089435,2690,2690,2690,2690,0
20241118,193600,182089435,2690,2690,2690,2690,0
20241118,193500,182089435,2690,2690,2690,2690,0
20241118,193400,182089435,2690,2690,2690,2690,0
20241118,193300,182089435,2690,2690,2690,2690,0
20241118,193200,182089435,2690,2690,2690,2690,0
20241118,193100,182089435,2690,2690,2690,2690,0
20241118,193000,182089435,2690,2690,2690,2690,0
20241118,192900,182089435,2690,2690,2690,2690,0
20241118,192800,182089435,2690,2690,2690,2690,0
20241118,192700,182089435,2690,2690,2690,2690,0
20241118,192600,182089435,2690,2690,2690,2690,0
20241118,192500,182089435,2690,2690,2690,2690,0
20241118,192400,182089435,2690,2690,2690,2690,0
20241118,192300,182089435,2690,2690,2690,2690,0
20241118,192200,182089435,2690,2690,2690,2690,0
20241118,192100,182089435,2690,2690,2690,2690,0
20241118,192000,182089435,2690,2690,2690,2690,0
20241118,191900,182089435,2690,2690,2690,2690,0
20241118,191800,182089435,2690,2690,2690,2690,0
20241118,191700,182089435,2690,2690,2690,2690,0
20241118,191600,182089435,2690,2690,2690,2690,0
20241118,191500,182089435,2690,2690,2690,2690,0
20241118,191400,182089435,2690,2690,2690,2690,0
20241118,191300,182089435,2690,2690,2690,2690,609
20241118,191200,182089435,2690,2690,2690,2690,0
20241118,191100,182089435,2690,2690,2690,2690,0
20241118,191000,182089435,2690,2690,2690,2690,0
20241118,190900,182089435,2690,2690,2690,2690,0
20241118,190800,182089435,2690,2690,2690,2690,0
20241118,190700,182089435,2690,2690,2690,2690,0
20241118,190600,182089435,2690,2690,2690,2690,0
20241118,190500,182089435,2690,2690,2690,2690,0
20241118,190400,182089435,2690,2690,2690,2690,0
20241118,190300,182089435,2690,2690,2690,2690,0
20241118,190200,182089435,2690,2690,2690,2690,0
20241118,190100,182089435,2690,2690,2690,2690,0
20241118,190000,182089435,2690,2690,2690,2690,0
20241118,185900,182089435,2690,2690,2690,2690,0
20241118,185800,182089435,2690,2690,2690,2690,0
20241118,185700,182089435,2690,2690,2690,2690,0
20241118,185600,182089435,2690,2690,2690,2690,0
20241118,185500,182089435,2690,2690,2690,2690,0
20241118,185400,182089435,2690,2690,2690,2690,0
20241118,185300,182089435,2690,2690,2690,2690,0
20241118,185200,182089435,2690,2690,2690,2690,0
20241118,185100,182089435,2690,2690,2690,2690,0
20241118,185000,182089435,2690,2690,2690,2690,0
20241118,184900,182089435,2690,2690,2690,2690,0
20241118,184800,182089435,2690,2690,2690,2690,0
20241118,184700,182089435,2690,2690,2690,2690,0
20241118,184600,182089435,2690,2690,2690,2690,0
20241118,184500,182089435,2690,2690,2690,2690,0
20241118,184400,182089435,2690,2690,2690,2690,0
20241118,184300,182089435,2690,2690,2690,2690,609
20241118,184200,182089435,2690,2690,2690,2690,0
20241118,184100,182089435,2690,2690,2690,2690,0
20241118,184000,182089435,2690,2690,2690,2690,0
20241118,183900,182089435,2690,2690,2690,2690,0
20241118,183800,182089435,2690,2690,2690,2690,0
20241118,183700,182089435,2690,2690,2690,2690,0
20241118,183600,182089435,2690,2690,2690,2690,0
20241118,183500,182089435,2690,2690,2690,2690,0
20241118,183400,182089435,2690,2690,2690,2690,0
20241118,183300,182089435,2690,2690,2690,2690,0
20241118,183200,182089435,2690,2690,2690,2690,0
20241118,183100,182089435,2690,2690,2690,2690,0
20241118,183000,182089435,2690,2690,2690,2690,0
20241118,182900,182089435,2690,2690,2690,2690,0
20241118,182800,182089435,2690,2690,2690,2690,0
20241118,182700,182089435,2690,2690,2690,2690,0
20241118,182600,182089435,2690,2690,2690,2690,0
20241118,182500,182089435,2690,2690,2690,2690,0
20241118,182400,182089435,2690,2690,2690,2690,0
20241118,182300,182089435,2690,2690,2690,2690,0
20241118,182200,182089435,2690,2690,2690,2690,0
20241118,182100,182089435,2690,2690,2690,2690,0
20241118,182000,182089435,2690,2690,2690,2690,0
20241118,181900,182089435,2690,2690,2690,2690,0
20241118,181800,182089435,2690,2690,2690,2690,0
20241118,181700,182089435,2690,2690,2690,2690,0
20241118,181600,182089435,2690,2690,2690,2690,0
20241118,181500,182089435,2690,2690,2690,2690,0
20241118,181400,182089435,2690,2690,2690,2690,0
20241118,181300,182089435,2690,2690,2690,2690,609
20241118,181200,182089435,2690,2690,2690,2690,0
20241118,181100,182089435,2690,2690,2690,2690,0
20241118,181000,182089435,2690,2690,2690,2690,0
20241118,180900,182089435,2690,2690,2690,2690,0
20241118,180800,182089435,2690,2690,2690,2690,0
20241118,180700,182089435,2690,2690,2690,2690,0
20241118,180600,182089435,2690,2690,2690,2690,0
20241118,180500,182089435,2690,2690,2690,2690,0
20241118,180400,182089435,2690,2690,2690,2690,0
20241118,180300,182089435,2690,2690,2690,2690,0
20241118,180200,182089435,2690,2690,2690,2690,0
20241118,180100,182089435,2690,2690,2690,2690,0
20241118,180000,182089435,2690,2690,2690,2690,0
20241118,175900,182089435,2690,2690,2690,2690,0
20241118,175800,182089435,2690,2690,2690,2690,0
20241118,175700,182089435,2690,2690,2690,2690,0
20241118,175600,182089435,2690,2690,2690,2690,0
20241118,175500,182089435,2690,2690,2690,2690,0
20241118,175400,182089435,2690,2690,2690,2690,0
20241118,175300,182089435,2690,2690,2690,2690,0
20241118,175200,182089435,2690,2690,2690,2690,0
20241118,175100,182089435,2690,2690,2690,2690,0
20241118,175000,182089435,2690,2690,2690,2690,0
20241118,174900,182089435,2690,2690,2690,2690,0
20241118,174800,182089435,2690,2690,2690,2690,0
20241118,174700,182089435,2690,2690,2690,2690,0
20241118,174600,182089435,2690,2690,2690,2690,0
20241118,174500,182089435,2690,2690,2690,2690,0
20241118,174400,182089435,2690,2690,2690,2690,0
20241118,174300,182089435,2690,2690,2690,2690,609
20241118,174200,182089435,2690,2690,2690,2690,0
20241118,174100,182089435,2690,2690,2690,2690,0
20241118,174000,182089435,2690,2690,2690,2690,0
20241118,173900,182089435,2690,2690,2690,2690,0
20241118,173800,182089435,2690,2690,2690,2690,0
20241118,173700,182089435,2690,2690,2690,2690,0
20241118,173600,182089435,2690,2690,2690,2690,0
20241118,173500,182089435,2690,2690,2690,2690,0
20241118,173400,182089435,2690,2690,2690,2690,0
20241118,173300,182089435,2690,2690,2690,2690,0
20241118,173200,182089435,2690,2690,2690,2690,0
20241118,173100,182089435,2690,2690,2690,2690,0
20241118,173000,182089435,2690,2690,2690,2690,0
20241118,172900,182089435,2690,2690,2690,2690,0
20241118,172800,182089435,2690,2690,2690,2690,0
20241118,172700,182089435,2690,2690,2690,2690,0
20241118,172600,182089435,2690,2690,2690,2690,0
20241118,172500,182089435,2690,2690,2690,2690,0
20241118,172400,182089435,2690,2690,2690,2690,0
20241118,172300,182089435,2690,2690,2690,2690,0
20241118,172200,182089435,2690,2690,2690,2690,0
20241118,172100,182089435,2690,2690,2690,2690,0
20241118,172000,182089435,2690,2690,2690,2690,0
20241118,171900,182089435,2690,2690,2690,2690,0
20241118,171800,182089435,2690,2690,2690,2690,0
20241118,171700,182089435,2690,2690,2690,2690,0
20241118,171600,182089435,2690,2690,2690,2690,0
20241118,171500,182089435,2690,2690,2690,2690,0
20241118,171400,182089435,2690,2690,2690,2690,0
20241118,171300,182089435,2690,2690,2690,2690,609
20241118,171200,182089435,2690,2690,2690,2690,0
20241118,171100,182089435,2690,2690,2690,2690,0
20241118,171000,182089435,2690,2690,2690,2690,0
20241118,170900,182089435,2690,2690,2690,2690,0
20241118,170800,182089435,2690,2690,2690,2690,0
20241118,170700,182089435,2690,2690,2690,2690,0
20241118,170600,182089435,2690,2690,2690,2690,0
20241118,170500,182089435,2690,2690,2690,2690,0
20241118,170400,182089435,2690,2690,2690,2690,0
20241118,170300,182089435,2690,2690,2690,2690,0
20241118,170200,182089435,2690,2690,2690,2690,0
20241118,170100,182089435,2690,2690,2690,2690,0
20241118,170000,182089435,2690,2690,2690,2690,0
20241118,165900,182089435,2690,2690,2690,2690,0
20241118,165800,182089435,2690,2690,2690,2690,0
20241118,165700,182089435,2690,2690,2690,2690,0
20241118,165600,182089435,2690,2690,2690,2690,0
20241118,165500,182089435,2690,2690,2690,2690,0
20241118,165400,182089435,2690,2690,2690,2690,0
20241118,165300,182089435,2690,2690,2690,2690,0
20241118,165200,182089435,2690,2690,2690,2690,0
20241118,165100,182089435,2690,2690,2690,2690,0
20241118,165000,182089435,2690,2690,2690,2690,0
20241118,164900,182089435,2690,2690,2690,2690,0
20241118,164800,182089435,2690,2690,2690,2690,0
20241118,164700,182089435,2690,2690,2690,2690,0
20241118,164600,182089435,2690,2690,2690,2690,0
20241118,164500,182089435,2690,2690,2690,2690,0
20241118,164400,182089435,2690,2690,2690,2690,0
20241118,164300,182089435,2690,2690,2690,2690,609
20241118,164200,182089435,2690,2690,2690,2690,0
20241118,164100,182089435,2690,2690,2690,2690,0
20241118,164000,182089435,2690,2690,2690,2690,0
20241118,163900,182089435,2690,2690,2690,2690,0
20241118,163800,182089435,2690,2690,2690,2690,0
20241118,163700,182089435,2690,2690,2690,2690,0
20241118,163600,182089435,2690,2690,2690,2690,0
20241118,163500,182089435,2690,2690,2690,2690,0
20241118,163400,182089435,2690,2690,2690,2690,0
20241118,163300,182089435,2690,2690,2690,2690,0
20241118,163200,182089435,2690,2690,2690,2690,0
20241118,163100,182089435,2690,2690,2690,2690,0
20241118,163000,182089435,2690,2690,2690,2690,0
20241118,162900,182089435,2690,2690,2690,2690,0
20241118,162800,182089435,2690,2690,2690,2690,0
20241118,162700,182089435,2690,2690,2690,2690,0
20241118,162600,182089435,2690,2690,2690,2690,0
20241118,162500,182089435,2690,2690,2690,2690,0
20241118,162400,182089435,2690,2690,2690,2690,0
20241118,162300,182089435,2690,2690,2690,2690,0
20241118,162200,182089435,2690,2690,2690,2690,0
20241118,162100,182089435,2690,2690,2690,2690,0
20241118,162000,182089435,2690,2690,2690,2690,0
20241118,161900,182089435,2690,2690,2690,2690,0
20241118,161800,182089435,2690,2690,2690,2690,0
20241118,161700,182089435,2690,2690,2690,2690,0
20241118,161600,182089435,2690,2690,2690,2690,0
20241118,161500,182089435,2690,2690,2690,2690,0
20241118,161400,182089435,2690,2690,2690,2690,0
20241118,161300,182089435,2690,2690,2690,2690,609
20241118,161200,182089435,2690,2690,2690,2690,0
20241118,161100,182089435,2690,2690,2690,2690,0
20241118,161000,182089435,2690,2690,2690,2690,0
20241118,160900,182089435,2690,2690,2690,2690,0
20241118,160800,182089435,2690,2690,2690,2690,0
20241118,160700,182089435,2690,2690,2690,2690,0
20241118,160600,182089435,2690,2690,2690,2690,0
20241118,160500,182089435,2690,2690,2690,2690,0
20241118,160400,182089435,2690,2690,2690,2690,0
20241118,160300,182089435,2690,2690,2690,2690,0
20241118,160200,182089435,2690,2690,2690,2690,0
20241118,160100,182089435,2690,2690,2690,2690,0
20241118,160000,182089435,2690,2690,2690,2690,0
20241118,155900,182089435,2690,2690,2690,2690,0
20241118,155800,182089435,2690,2690,2690,2690,0
20241118,155700,182089435,2690,2690,2690,2690,0
20241118,155600,182089435,2690,2690,2690,2690,0
20241118,155500,182089435,2690,2690,2690,2690,0
20241118,155400,182089435,2690,2690,2690,2690,0
20241118,155300,182089435,2690,2690,2690,2690,0
20241118,155200,182089435,2690,2690,2690,2690,0
20241118,155100,182089435,2690,2690,2690,2690,0
20241118,155000,182089435,2690,2690,2690,2690,0
20241118,154900,182089435,2690,2690,2690,2690,0
20241118,154800,182089435,2690,2690,2690,2690,0
20241118,154700,182089435,2690,2690,2690,2690,0
20241118,154600,182089435,2690,2690,2690,2690,0
20241118,154500,182089435,2690,2690,2690,2690,0
20241118,154400,182089435,2690,2690,2690,2690,0
20241118,154300,182089435,2690,2690,2690,2690,609
20241118,154200,182089435,2690,2690,2690,2690,0
20241118,154100,182089435,2690,2690,2690,2690,0
20241118,154000,182089435,2690,2690,2690,2690,0
20241118,153900,182089435,2690,2690,2690,2690,0
20241118,153800,182089435,2690,2690,2690,2690,0
20241118,153700,182089435,2690,2690,2690,2690,0
20241118,153600,182089435,2690,2690,2690,2690,0
20241118,153500,182089435,2690,2690,2690,2690,0
20241118,153400,182089435,2690,2690,2690,2690,0
20241118,153300,182089435,2690,2690,2690,2690,0
20241118,153200,182089435,2690,2690,2690,2690,0
20241118,153100,182089435,2690,2690,2690,2690,0
20241118,153000,182089435,2690,2690,2690,2690,609
20241118,152900,180451225,2685,2685,2685,2685,0
20241118,152800,180451225,2685,2685,2685,2685,0
20241118,152700,180451225,2685,2685,2685,2685,0
20241118,152600,180451225,2685,2685,2685,2685,0
20241118,152500,180451225,2685,2685,2685,2685,0
20241118,152400,180451225,2685,2685,2685,2685,0
20241118,152300,180451225,2685,2685,2685,2685,0
20241118,152200,180451225,2685,2685,2685,2685,0
20241118,152100,180451225,2685,2685,2685,2685,0
20241118,152000,180451225,2685,2685,2685,2685,0
20241118,151900,180451225,2685,2685,2685,2685,46
20241118,151800,180327715,2670,2680,2680,2670,891
20241118,151700,177948735,2690,2690,2690,2690,0
20241118,151600,177948735,2690,2690,2690,2690,0
20241118,151500,177948735,2690,2690,2690,2690,0
20241118,151400,177948735,2690,2690,2690,2690,0
20241118,151300,177948735,2690,2690,2690,2690,0
20241118,151200,177948735,2690,2690,2690,2690,0
20241118,151100,177948735,2690,2690,2690,2690,20
20241118,151000,177894935,2670,2670,2670,2670,651
20241118,150900,176156765,2670,2675,2675,2670,4
20241118,150800,176146070,2675,2675,2675,2675,0
20241118,150700,176146070,2675,2675,2675,2675,681
20241118,150600,174324395,2675,2675,2675,2675,0
20241118,150500,174324395,2675,2675,2675,2675,0
20241118,150400,174324395,2675,2675,2675,2675,445
20241118,150300,173134020,2675,2675,2675,2675,0
20241118,150200,173134020,2675,2675,2675,2675,0
20241118,150100,173134020,2675,2675,2675,2675,445
20241118,150000,171943645,2670,2670,2670,2670,0
20241118,145900,171943645,2670,2670,2670,2670,0
20241118,145800,171943645,2670,2670,2670,2670,23
20241118,145700,171882235,2680,2680,2680,2680,0
20241118,145600,171882235,2680,2670,2680,2670,1177
20241118,145500,168735425,2675,2680,2680,2675,446
20241118,145400,167542350,2675,2675,2675,2675,0
20241118,145300,167542350,2675,2675,2675,2675,0
20241118,145200,167542350,2675,2675,2675,2675,890
20241118,145100,165161600,2675,2680,2680,2675,657
20241118,145000,163404110,2680,2680,2680,2680,58
20241118,144900,163248670,2680,2680,2680,2680,445
20241118,144800,162056070,2680,2680,2680,2680,69
20241118,144700,161871150,2680,2680,2680,2680,42
20241118,144600,161758590,2685,2685,2685,2685,0
20241118,144500,161758590,2685,2685,2685,2685,0
20241118,144400,161758590,2685,2685,2685,2685,0
20241118,144300,161758590,2685,2685,2685,2685,0
20241118,144200,161758590,2685,2685,2685,2685,0
20241118,144100,161758590,2685,2685,2685,2685,445
20241118,144000,160563765,2680,2680,2680,2680,479
20241118,143900,159280045,2685,2685,2685,2685,0
20241118,143800,159280045,2685,2685,2685,2685,411
20241118,143700,158176510,2680,2680,2680,2680,0
20241118,143600,158176510,2680,2685,2685,2680,446
20241118,143500,156981215,2680,2680,2680,2680,14
20241118,143400,156943695,2680,2680,2680,2680,0
20241118,143300,156943695,2680,2680,2680,2680,890
20241118,143200,154558495,2680,2680,2680,2680,0
20241118,143100,154558495,2680,2680,2680,2680,0
20241118,143000,154558495,2680,2680,2680,2680,442
20241118,142900,153373935,2690,2690,2690,2690,2
20241118,142800,153368555,2690,2690,2690,2690,1
20241118,142700,153365865,2690,2690,2690,2690,0
20241118,142600,153365865,2690,2690,2690,2690,0
20241118,142500,153365865,2690,2690,2690,2690,0
20241118,142400,153365865,2690,2690,2690,2690,0
20241118,142300,153365865,2690,2690,2690,2690,0
20241118,142200,153365865,2690,2690,2690,2690,0
20241118,142100,153365865,2690,2690,2690,2690,2
20241118,142000,153360485,2690,2690,2690,2690,0
20241118,141900,153360485,2690,2690,2690,2690,0
20241118,141800,153360485,2690,2675,2690,2675,893
20241118,141700,150967220,2685,2685,2685,2685,0
20241118,141600,150967220,2685,2685,2685,2685,0
20241118,141500,150967220,2685,2675,2685,2675,1282
20241118,141400,147529500,2685,2685,2685,2685,0
20241118,141300,147529500,2685,2685,2685,2685,0
20241118,141200,147529500,2685,2675,2685,2675,498
20241118,141100,146196820,2685,2685,2685,2685,0
20241118,141000,146196820,2685,2685,2685,2685,111
20241118,140900,145898785,2685,2685,2685,2685,335
20241118,140800,144999310,2690,2690,2690,2690,0
20241118,140700,144999310,2690,2690,2690,2690,0
20241118,140600,144999310,2690,2690,2690,2690,0
20241118,140500,144999310,2690,2690,2690,2690,0
20241118,140400,144999310,2690,2690,2690,2690,0
20241118,140300,144999310,2690,2690,2690,2690,0
20241118,140200,144999310,2690,2690,2690,2690,0
20241118,140100,144999310,2690,2690,2690,2690,0
20241118,140000,144999310,2690,2690,2690,2690,0
20241118,135900,144999310,2690,2690,2690,2690,53
20241118,135800,144856740,2680,2680,2680,2680,0
20241118,135700,144856740,2680,2680,2680,2680,0
20241118,135600,144856740,2680,2680,2680,2680,445
20241118,135500,143664140,2680,2680,2680,2680,0
20241118,135400,143664140,2680,2680,2680,2680,0
20241118,135300,143664140,2680,2680,2680,2675,890
20241118,135200,141281140,2675,2675,2675,2675,0
20241118,135100,141281140,2675,2675,2675,2675,0
20241118,135000,141281140,2675,2675,2675,2675,445
20241118,134900,140090765,2675,2675,2675,2675,0
20241118,134800,140090765,2675,2675,2675,2675,0
20241118,134700,140090765,2675,2675,2675,2675,445
20241118,134600,138900390,2675,2675,2675,2675,0
20241118,134500,138900390,2675,2675,2675,2675,0
20241118,134400,138900390,2675,2675,2675,2675,444
20241118,134300,137712690,2690,2690,2690,2690,0
20241118,134200,137712690,2690,2690,2690,2690,1
20241118,134100,137710000,2675,2675,2675,2675,890
20241118,134000,135329250,2675,2675,2675,2675,0
20241118,133900,135329250,2675,2675,2675,2675,0
20241118,133800,135329250,2675,2680,2680,2675,446
20241118,133700,134136155,2675,2675,2675,2675,0
20241118,133600,134136155,2675,2675,2675,2675,0
20241118,133500,134136155,2675,2675,2675,2675,445
20241118,133400,132945780,2690,2690,2690,2690,0
20241118,133300,132945780,2690,2690,2690,2690,0
20241118,133200,132945780,2690,2680,2690,2680,1247
20241118,133100,129595800,2700,2700,2700,2700,0
20241118,133000,129595800,2700,2700,2700,2700,0
20241118,132900,129595800,2700,2700,2700,2700,998
20241118,132800,126901200,2700,2700,2700,2700,0
20241118,132700,126901200,2700,2700,2700,2700,0
20241118,132600,126901200,2700,2700,2700,2700,445
20241118,132500,125699700,2715,2715,2715,2715,0
20241118,132400,125699700,2715,2715,2715,2715,0
20241118,132300,125699700,2715,2715,2715,2715,0
20241118,132200,125699700,2715,2715,2715,2715,0
20241118,132100,125699700,2715,2715,2715,2715,0
20241118,132000,125699700,2715,2715,2715,2715,2
20241118,131900,125694270,2715,2715,2715,2715,0
20241118,131800,125694270,2715,2715,2715,2715,0
20241118,131700,125694270,2715,2715,2715,2715,1
20241118,131600,125691555,2715,2715,2715,2715,0
20241118,131500,125691555,2715,2715,2715,2715,1
20241118,131400,125688840,2705,2705,2705,2705,0
20241118,131300,125688840,2705,2700,2705,2700,900
20241118,131200,123258785,2700,2700,2700,2700,0
20241118,131100,123258785,2700,2700,2700,2700,1
20241118,131000,123256085,2700,2700,2700,2700,0
20241118,130900,123256085,2700,2700,2700,2700,163
20241118,130800,122815985,2690,2690,2690,2690,837
20241118,130700,120564455,2690,2690,2690,2690,0
20241118,130600,120564455,2690,2690,2690,2690,0
20241118,130500,120564455,2690,2690,2690,2690,0
20241118,130400,120564455,2690,2690,2690,2690,53
20241118,130300,120421885,2690,2690,2690,2690,0
20241118,130200,120421885,2690,2690,2690,2690,0
20241118,130100,120421885,2690,2690,2690,2690,1234
20241118,130000,117102425,2690,2690,2690,2690,2
20241118,125900,117097045,2675,2675,2675,2675,0
20241118,125800,117097045,2675,2675,2675,2675,445
20241118,125700,115906670,2675,2675,2675,2675,0
20241118,125600,115906670,2675,2675,2675,2675,0
20241118,125500,115906670,2675,2680,2680,2675,445
20241118,125400,114716275,2675,2675,2675,2675,0
20241118,125300,114716275,2675,2675,2675,2675,0
20241118,125200,114716275,2675,2680,2680,2675,445
20241118,125100,113525880,2675,2675,2675,2675,0
20241118,125000,113525880,2675,2675,2675,2675,0
20241118,124900,113525880,2675,2675,2675,2675,445
20241118,124800,112335505,2675,2675,2675,2675,60
20241118,124700,112175005,2675,2675,2675,2675,0
20241118,124600,112175005,2675,2675,2675,2675,0
20241118,124500,112175005,2675,2680,2680,2675,445
20241118,124400,110984625,2670,2670,2670,2670,0
20241118,124300,110984625,2670,2670,2670,2670,0
20241118,124200,110984625,2670,2670,2670,2670,446
20241118,124100,109793805,2670,2670,2670,2670,10
20241118,124000,109767105,2670,2670,2670,2670,0
20241118,123900,109767105,2670,2670,2670,2670,445
20241118,123800,108578955,2670,2670,2670,2670,0
20241118,123700,108578955,2670,2670,2670,2670,0
20241118,123600,108578955,2670,2670,2670,2670,445
20241118,123500,107390805,2670,2670,2670,2670,370
20241118,123400,106402905,2670,2670,2670,2670,0
20241118,123300,106402905,2670,2670,2670,2670,75
20241118,123200,106202655,2670,2670,2670,2670,4
20241118,123100,106191975,2670,2670,2670,2670,0
20241118,123000,106191975,2670,2670,2670,2670,445
20241118,122900,105003825,2670,2670,2670,2670,0
20241118,122800,105003825,2670,2670,2670,2670,0
20241118,122700,105003825,2670,2675,2675,2670,445
20241118,122600,103815175,2670,2670,2670,2670,0
20241118,122500,103815175,2670,2670,2670,2670,0
20241118,122400,103815175,2670,2670,2670,2670,446
20241118,122300,102624355,2670,2670,2670,2670,0
20241118,122200,102624355,2670,2670,2670,2670,0
20241118,122100,102624355,2670,2680,2680,2670,455
20241118,122000,101405050,2680,2680,2680,2680,0
20241118,121900,101405050,2680,2680,2680,2680,0
20241118,121800,101405050,2680,2680,2680,2680,890
20241118,121700,99019850,2680,2680,2680,2680,0
20241118,121600,99019850,2680,2680,2680,2680,0
20241118,121500,99019850,2680,2680,2680,2680,891
20241118,121400,96631970,2680,2680,2680,2680,0
20241118,121300,96631970,2680,2680,2680,2680,0
20241118,121200,96631970,2680,2680,2680,2680,445
20241118,121100,95439370,2680,2680,2680,2680,0
20241118,121000,95439370,2680,2680,2680,2680,0
20241118,120900,95439370,2680,2680,2680,2680,0
20241118,120800,95439370,2680,2680,2680,2680,10
20241118,120700,95412570,2685,2685,2685,2685,183
20241118,120600,94921215,2685,2685,2685,2685,0
20241118,120500,94921215,2685,2685,2685,2685,483
20241118,120400,93624360,2690,2690,2690,2690,10
20241118,120300,93597460,2685,2685,2685,2685,6
20241118,120200,93581350,2690,2690,2690,2690,649
20241118,120100,91835540,2690,2690,2690,2690,0
20241118,120000,91835540,2690,2690,2690,2690,0
20241118,115900,91835540,2690,2690,2690,2690,890
20241118,115800,89441440,2690,2690,2690,2690,0
20241118,115700,89441440,2690,2690,2690,2690,0
20241118,115600,89441440,2690,2690,2690,2690,86
20241118,115500,89210100,2695,2695,2695,2695,0
20241118,115400,89210100,2695,2695,2695,2695,0
20241118,115300,89210100,2695,2695,2695,2695,0
20241118,115200,89210100,2695,2695,2695,2695,0
20241118,115100,89210100,2695,2695,2695,2695,1
20241118,115000,89207405,2695,2695,2695,2695,50
20241118,114900,89072655,2695,2695,2695,2695,0
20241118,114800,89072655,2695,2695,2695,2695,0
20241118,114700,89072655,2695,2695,2695,2695,309
20241118,114600,88239900,2695,2695,2695,2695,0
20241118,114500,88239900,2695,2695,2695,2695,0
20241118,114400,88239900,2695,2695,2695,2695,445
20241118,114300,87040625,2695,2695,2695,2695,1102
20241118,114200,84070735,2690,2690,2690,2690,0
20241118,114100,84070735,2690,2690,2690,2690,445
20241118,114000,82873685,2695,2695,2695,2695,5
20241118,113900,82860210,2695,2695,2695,2695,2
20241118,113800,82854820,2690,2690,2690,2690,304
20241118,113700,82037060,2695,2695,2695,2695,0
20241118,113600,82037060,2695,2695,2695,2695,5
20241118,113500,82023585,2695,2695,2695,2695,581
20241118,113400,80457790,2695,2695,2695,2695,0
20241118,113300,80457790,2695,2695,2695,2695,0
20241118,113200,80457790,2695,2695,2695,2695,0
20241118,113100,80457790,2695,2695,2695,2695,666
20241118,113000,78662920,2700,2700,2700,2700,0
20241118,112900,78662920,2700,2700,2700,2700,0
20241118,112800,78662920,2700,2700,2700,2700,670
20241118,112700,76853920,2700,2700,2700,2700,0
20241118,112600,76853920,2700,2700,2700,2700,0
20241118,112500,76853920,2700,2700,2700,2700,445
20241118,112400,75652420,2705,2705,2705,2705,0
20241118,112300,75652420,2705,2705,2705,2705,0
20241118,112200,75652420,2705,2705,2705,2705,445
20241118,112100,74448695,2710,2710,2710,2710,0
20241118,112000,74448695,2710,2710,2710,2710,0
20241118,111900,74448695,2710,2710,2710,2710,0
20241118,111800,74448695,2710,2710,2710,2710,0
20241118,111700,74448695,2710,2710,2710,2710,2
20241118,111600,74443275,2705,2705,2705,2705,410
20241118,111500,73334225,2710,2710,2710,2710,36
20241118,111400,73236665,2705,2705,2705,2705,0
20241118,111300,73236665,2705,2705,2705,2705,117
20241118,111200,72920180,2710,2710,2710,2710,73
20241118,111100,72722350,2705,2705,2705,2705,0
20241118,111000,72722350,2705,2705,2705,2705,445
20241118,110900,71518625,2705,2705,2705,2705,0
20241118,110800,71518625,2705,2705,2705,2705,0
20241118,110700,71518625,2705,2705,2705,2705,890
20241118,110600,69111175,2710,2710,2710,2710,0
20241118,110500,69111175,2710,2710,2710,2710,0
20241118,110400,69111175,2710,2710,2710,2710,255
20241118,110300,68420125,2710,2710,2710,2710,0
20241118,110200,68420125,2710,2710,2710,2710,298
20241118,110100,67612545,2705,2710,2710,2705,592
20241118,110000,66010450,2710,2710,2710,2710,500
20241118,105900,64655450,2710,2710,2710,2710,0
20241118,105800,64655450,2710,2715,2715,2710,1084
20241118,105700,61717765,2715,2715,2715,2715,0
20241118,105600,61717765,2715,2715,2715,2715,0
20241118,105500,61717765,2715,2715,2715,2715,2169
20241118,105400,55828930,2715,2715,2715,2715,445
20241118,105300,54620755,2725,2725,2725,2725,5
20241118,105200,54607130,2725,2725,2725,2725,3
20241118,105100,54598955,2725,2725,2725,2725,0
20241118,105000,54598955,2725,2725,2725,2725,53
20241118,104900,54454530,2720,2720,2720,2720,0
20241118,104800,54454530,2720,2720,2720,2720,891
20241118,104700,52031010,2720,2720,2720,2720,0
20241118,104600,52031010,2720,2720,2720,2720,0
20241118,104500,52031010,2720,2720,2720,2720,445
20241118,104400,50820610,2725,2725,2725,2725,36
20241118,104300,50722510,2720,2720,2720,2720,5
20241118,104200,50708910,2720,2720,2720,2720,1530
20241118,104100,46547310,2720,2720,2720,2720,0
20241118,104000,46547310,2720,2720,2720,2720,0
20241118,103900,46547310,2720,2720,2720,2720,194
20241118,103800,46019630,2725,2725,2725,2725,0
20241118,103700,46019630,2725,2725,2725,2725,50
20241118,103600,45883380,2725,2725,2725,2725,19
20241118,103500,45831605,2730,2730,2730,2730,0
20241118,103400,45831605,2730,2730,2730,2730,0
20241118,103300,45831605,2730,2730,2730,2730,499
20241118,103200,44469335,2735,2735,2735,2735,0
20241118,103100,44469335,2735,2735,2735,2735,0
20241118,103000,44469335,2735,2730,2735,2730,1199
20241118,102900,41195155,2730,2725,2730,2725,602
20241118,102800,39551720,2730,2730,2730,2730,580
20241118,102700,37968320,2725,2730,2730,2725,446
20241118,102600,36751450,2735,2735,2735,2735,8
20241118,102500,36729570,2740,2740,2740,2740,0
20241118,102400,36729570,2740,2740,2740,2740,0
20241118,102300,36729570,2740,2740,2740,2740,100
20241118,102200,36455570,2740,2740,2740,2740,0
20241118,102100,36455570,2740,2740,2740,2740,0
20241118,102000,36455570,2740,2735,2740,2735,3
20241118,101900,36447355,2740,2730,2740,2730,15
20241118,101800,36406355,2730,2730,2730,2730,500
20241118,101700,35041355,2730,2730,2730,2730,1
20241118,101600,35038625,2730,2730,2730,2730,1
20241118,101500,35035895,2730,2730,2730,2730,11
20241118,101400,35005865,2725,2725,2725,2725,1239
20241118,101300,31629590,2730,2730,2730,2730,0
20241118,101200,31629590,2730,2730,2730,2730,0
20241118,101100,31629590,2730,2720,2730,2720,505
20241118,101000,30255815,2720,2720,2720,2720,106
20241118,100900,29967495,2720,2720,2720,2720,10
20241118,100800,29940295,2720,2720,2720,2720,0
20241118,100700,29940295,2720,2720,2720,2720,47
20241118,100600,29812455,2730,2730,2730,2730,16
20241118,100500,29768775,2730,2730,2730,2730,0
20241118,100400,29768775,2730,2720,2730,2715,386
20241118,100300,28718875,2710,2710,2710,2710,0
20241118,100200,28718875,2710,2710,2710,2710,0
20241118,100100,28718875,2710,2710,2710,2710,0
20241118,100000,28718875,2710,2710,2710,2710,0
20241118,095900,28718875,2710,2710,2710,2710,93
20241118,095800,28466845,2705,2705,2705,2705,0
20241118,095700,28466845,2705,2705,2705,2705,0
20241118,095600,28466845,2705,2705,2705,2705,0
20241118,095500,28466845,2705,2705,2705,2705,982
20241118,095400,25810535,2710,2710,2710,2710,0
20241118,095300,25810535,2710,2710,2710,2710,6
20241118,095200,25794275,2710,2710,2710,2710,0
20241118,095100,25794275,2710,2710,2710,2710,0
20241118,095000,25794275,2710,2705,2710,2705,783
20241118,094900,23673755,2705,2700,2705,2700,932
20241118,094800,21152840,2690,2690,2690,2690,0
20241118,094700,21152840,2690,2690,2690,2690,0
20241118,094600,21152840,2690,2690,2690,2690,0
20241118,094500,21152840,2690,2700,2700,2690,639
20241118,094400,19428540,2700,2700,2700,2700,0
20241118,094300,19428540,2700,2700,2700,2700,0
20241118,094200,19428540,2700,2700,2700,2700,1
20241118,094100,19425840,2700,2700,2700,2700,0
20241118,094000,19425840,2700,2700,2700,2700,4
20241118,093900,19415040,2700,2700,2700,2700,0
20241118,093800,19415040,2700,2700,2700,2700,0
20241118,093700,19415040,2700,2695,2700,2690,3197
20241118,093600,10805425,2700,2700,2700,2700,3
20241118,093500,10797325,2700,2700,2700,2700,0
20241118,093400,10797325,2700,2700,2700,2700,195
20241118,093300,10270825,2700,2700,2700,2700,0
20241118,093200,10270825,2700,2700,2700,2700,210
20241118,093100,9703825,2700,2700,2700,2700,0
20241118,093000,9703825,2700,2700,2700,2700,82
20241118,092900,9482425,2700,2700,2705,2700,138
20241118,092800,9109820,2705,2705,2705,2705,1
20241118,092700,9107115,2705,2705,2705,2705,0
20241118,092600,9107115,2705,2705,2705,2705,27
20241118,092500,9034080,2690,2700,2700,2690,17
20241118,092400,8988330,2695,2695,2695,2695,0
20241118,092300,8988330,2695,2695,2695,2695,25
20241118,092200,8920955,2695,2695,2695,2695,975
20241118,092100,6293330,2695,2695,2695,2695,24
20241118,092000,6228650,2700,2700,2700,2700,0
20241118,091900,6228650,2700,2700,2700,2700,1
20241118,091800,6225950,2700,2700,2700,2700,1500
20241118,091700,2175950,2700,2700,2700,2700,0
20241118,091600,2175950,2700,2700,2700,2700,4
20241118,091500,2165150,2685,2680,2685,2680,372
20241118,091400,1168185,2680,2680,2680,2680,0
20241118,091300,1168185,2680,2680,2680,2680,0
20241118,091200,1168185,2680,2680,2680,2680,0
20241118,091100,1168185,2680,2675,2680,2675,3
20241118,091000,1160150,2680,2665,2680,2665,115
20241118,090900,853115,2675,2675,2675,2675,200
20241118,090800,318115,2675,2675,2675,2675,2
20241118,090700,312765,2660,2660,2660,2660,0
20241118,090600,312765,2660,2660,2660,2660,0
20241118,090500,312765,2660,2675,2675,2660,115
20241118,090400,5350,2675,2675,2675,2675,0
20241118,090300,5350,2675,2675,2675,2675,0
20241118,090200,5350,2675,2675,2675,2675,0
20241118,090100,5350,2675,2675,2675,2675,0
20241118,090000,5350,2675,2675,2675,2675,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 211300 182089435 2690 2690 2690 2690 609
3 20241118 211200 182089435 2690 2690 2690 2690 0
4 20241118 211100 182089435 2690 2690 2690 2690 0
5 20241118 211000 182089435 2690 2690 2690 2690 0
6 20241118 210900 182089435 2690 2690 2690 2690 0
7 20241118 210800 182089435 2690 2690 2690 2690 0
8 20241118 210700 182089435 2690 2690 2690 2690 0
9 20241118 210600 182089435 2690 2690 2690 2690 0
10 20241118 210500 182089435 2690 2690 2690 2690 0
11 20241118 210400 182089435 2690 2690 2690 2690 0
12 20241118 210300 182089435 2690 2690 2690 2690 0
13 20241118 210200 182089435 2690 2690 2690 2690 0
14 20241118 210100 182089435 2690 2690 2690 2690 0
15 20241118 210000 182089435 2690 2690 2690 2690 0
16 20241118 205900 182089435 2690 2690 2690 2690 0
17 20241118 205800 182089435 2690 2690 2690 2690 0
18 20241118 205700 182089435 2690 2690 2690 2690 0
19 20241118 205600 182089435 2690 2690 2690 2690 0
20 20241118 205500 182089435 2690 2690 2690 2690 0
21 20241118 205400 182089435 2690 2690 2690 2690 0
22 20241118 205300 182089435 2690 2690 2690 2690 0
23 20241118 205200 182089435 2690 2690 2690 2690 0
24 20241118 205100 182089435 2690 2690 2690 2690 0
25 20241118 205000 182089435 2690 2690 2690 2690 0
26 20241118 204900 182089435 2690 2690 2690 2690 0
27 20241118 204800 182089435 2690 2690 2690 2690 0
28 20241118 204700 182089435 2690 2690 2690 2690 0
29 20241118 204600 182089435 2690 2690 2690 2690 0
30 20241118 204500 182089435 2690 2690 2690 2690 0
31 20241118 204400 182089435 2690 2690 2690 2690 0
32 20241118 204300 182089435 2690 2690 2690 2690 609
33 20241118 204200 182089435 2690 2690 2690 2690 0
34 20241118 204100 182089435 2690 2690 2690 2690 0
35 20241118 204000 182089435 2690 2690 2690 2690 0
36 20241118 203900 182089435 2690 2690 2690 2690 0
37 20241118 203800 182089435 2690 2690 2690 2690 0
38 20241118 203700 182089435 2690 2690 2690 2690 0
39 20241118 203600 182089435 2690 2690 2690 2690 0
40 20241118 203500 182089435 2690 2690 2690 2690 0
41 20241118 203400 182089435 2690 2690 2690 2690 0
42 20241118 203300 182089435 2690 2690 2690 2690 0
43 20241118 203200 182089435 2690 2690 2690 2690 0
44 20241118 203100 182089435 2690 2690 2690 2690 0
45 20241118 203000 182089435 2690 2690 2690 2690 0
46 20241118 202900 182089435 2690 2690 2690 2690 0
47 20241118 202800 182089435 2690 2690 2690 2690 0
48 20241118 202700 182089435 2690 2690 2690 2690 0
49 20241118 202600 182089435 2690 2690 2690 2690 0
50 20241118 202500 182089435 2690 2690 2690 2690 0
51 20241118 202400 182089435 2690 2690 2690 2690 0
52 20241118 202300 182089435 2690 2690 2690 2690 0
53 20241118 202200 182089435 2690 2690 2690 2690 0
54 20241118 202100 182089435 2690 2690 2690 2690 0
55 20241118 202000 182089435 2690 2690 2690 2690 0
56 20241118 201900 182089435 2690 2690 2690 2690 0
57 20241118 201800 182089435 2690 2690 2690 2690 0
58 20241118 201700 182089435 2690 2690 2690 2690 0
59 20241118 201600 182089435 2690 2690 2690 2690 0
60 20241118 201500 182089435 2690 2690 2690 2690 0
61 20241118 201400 182089435 2690 2690 2690 2690 0
62 20241118 201300 182089435 2690 2690 2690 2690 609
63 20241118 201200 182089435 2690 2690 2690 2690 0
64 20241118 201100 182089435 2690 2690 2690 2690 0
65 20241118 201000 182089435 2690 2690 2690 2690 0
66 20241118 200900 182089435 2690 2690 2690 2690 0
67 20241118 200800 182089435 2690 2690 2690 2690 0
68 20241118 200700 182089435 2690 2690 2690 2690 0
69 20241118 200600 182089435 2690 2690 2690 2690 0
70 20241118 200500 182089435 2690 2690 2690 2690 0
71 20241118 200400 182089435 2690 2690 2690 2690 0
72 20241118 200300 182089435 2690 2690 2690 2690 0
73 20241118 200200 182089435 2690 2690 2690 2690 0
74 20241118 200100 182089435 2690 2690 2690 2690 0
75 20241118 200000 182089435 2690 2690 2690 2690 0
76 20241118 195900 182089435 2690 2690 2690 2690 0
77 20241118 195800 182089435 2690 2690 2690 2690 0
78 20241118 195700 182089435 2690 2690 2690 2690 0
79 20241118 195600 182089435 2690 2690 2690 2690 0
80 20241118 195500 182089435 2690 2690 2690 2690 0
81 20241118 195400 182089435 2690 2690 2690 2690 0
82 20241118 195300 182089435 2690 2690 2690 2690 0
83 20241118 195200 182089435 2690 2690 2690 2690 0
84 20241118 195100 182089435 2690 2690 2690 2690 0
85 20241118 195000 182089435 2690 2690 2690 2690 0
86 20241118 194900 182089435 2690 2690 2690 2690 0
87 20241118 194800 182089435 2690 2690 2690 2690 0
88 20241118 194700 182089435 2690 2690 2690 2690 0
89 20241118 194600 182089435 2690 2690 2690 2690 0
90 20241118 194500 182089435 2690 2690 2690 2690 0
91 20241118 194400 182089435 2690 2690 2690 2690 0
92 20241118 194300 182089435 2690 2690 2690 2690 609
93 20241118 194200 182089435 2690 2690 2690 2690 0
94 20241118 194100 182089435 2690 2690 2690 2690 0
95 20241118 194000 182089435 2690 2690 2690 2690 0
96 20241118 193900 182089435 2690 2690 2690 2690 0
97 20241118 193800 182089435 2690 2690 2690 2690 0
98 20241118 193700 182089435 2690 2690 2690 2690 0
99 20241118 193600 182089435 2690 2690 2690 2690 0
100 20241118 193500 182089435 2690 2690 2690 2690 0
101 20241118 193400 182089435 2690 2690 2690 2690 0
102 20241118 193300 182089435 2690 2690 2690 2690 0
103 20241118 193200 182089435 2690 2690 2690 2690 0
104 20241118 193100 182089435 2690 2690 2690 2690 0
105 20241118 193000 182089435 2690 2690 2690 2690 0
106 20241118 192900 182089435 2690 2690 2690 2690 0
107 20241118 192800 182089435 2690 2690 2690 2690 0
108 20241118 192700 182089435 2690 2690 2690 2690 0
109 20241118 192600 182089435 2690 2690 2690 2690 0
110 20241118 192500 182089435 2690 2690 2690 2690 0
111 20241118 192400 182089435 2690 2690 2690 2690 0
112 20241118 192300 182089435 2690 2690 2690 2690 0
113 20241118 192200 182089435 2690 2690 2690 2690 0
114 20241118 192100 182089435 2690 2690 2690 2690 0
115 20241118 192000 182089435 2690 2690 2690 2690 0
116 20241118 191900 182089435 2690 2690 2690 2690 0
117 20241118 191800 182089435 2690 2690 2690 2690 0
118 20241118 191700 182089435 2690 2690 2690 2690 0
119 20241118 191600 182089435 2690 2690 2690 2690 0
120 20241118 191500 182089435 2690 2690 2690 2690 0
121 20241118 191400 182089435 2690 2690 2690 2690 0
122 20241118 191300 182089435 2690 2690 2690 2690 609
123 20241118 191200 182089435 2690 2690 2690 2690 0
124 20241118 191100 182089435 2690 2690 2690 2690 0
125 20241118 191000 182089435 2690 2690 2690 2690 0
126 20241118 190900 182089435 2690 2690 2690 2690 0
127 20241118 190800 182089435 2690 2690 2690 2690 0
128 20241118 190700 182089435 2690 2690 2690 2690 0
129 20241118 190600 182089435 2690 2690 2690 2690 0
130 20241118 190500 182089435 2690 2690 2690 2690 0
131 20241118 190400 182089435 2690 2690 2690 2690 0
132 20241118 190300 182089435 2690 2690 2690 2690 0
133 20241118 190200 182089435 2690 2690 2690 2690 0
134 20241118 190100 182089435 2690 2690 2690 2690 0
135 20241118 190000 182089435 2690 2690 2690 2690 0
136 20241118 185900 182089435 2690 2690 2690 2690 0
137 20241118 185800 182089435 2690 2690 2690 2690 0
138 20241118 185700 182089435 2690 2690 2690 2690 0
139 20241118 185600 182089435 2690 2690 2690 2690 0
140 20241118 185500 182089435 2690 2690 2690 2690 0
141 20241118 185400 182089435 2690 2690 2690 2690 0
142 20241118 185300 182089435 2690 2690 2690 2690 0
143 20241118 185200 182089435 2690 2690 2690 2690 0
144 20241118 185100 182089435 2690 2690 2690 2690 0
145 20241118 185000 182089435 2690 2690 2690 2690 0
146 20241118 184900 182089435 2690 2690 2690 2690 0
147 20241118 184800 182089435 2690 2690 2690 2690 0
148 20241118 184700 182089435 2690 2690 2690 2690 0
149 20241118 184600 182089435 2690 2690 2690 2690 0
150 20241118 184500 182089435 2690 2690 2690 2690 0
151 20241118 184400 182089435 2690 2690 2690 2690 0
152 20241118 184300 182089435 2690 2690 2690 2690 609
153 20241118 184200 182089435 2690 2690 2690 2690 0
154 20241118 184100 182089435 2690 2690 2690 2690 0
155 20241118 184000 182089435 2690 2690 2690 2690 0
156 20241118 183900 182089435 2690 2690 2690 2690 0
157 20241118 183800 182089435 2690 2690 2690 2690 0
158 20241118 183700 182089435 2690 2690 2690 2690 0
159 20241118 183600 182089435 2690 2690 2690 2690 0
160 20241118 183500 182089435 2690 2690 2690 2690 0
161 20241118 183400 182089435 2690 2690 2690 2690 0
162 20241118 183300 182089435 2690 2690 2690 2690 0
163 20241118 183200 182089435 2690 2690 2690 2690 0
164 20241118 183100 182089435 2690 2690 2690 2690 0
165 20241118 183000 182089435 2690 2690 2690 2690 0
166 20241118 182900 182089435 2690 2690 2690 2690 0
167 20241118 182800 182089435 2690 2690 2690 2690 0
168 20241118 182700 182089435 2690 2690 2690 2690 0
169 20241118 182600 182089435 2690 2690 2690 2690 0
170 20241118 182500 182089435 2690 2690 2690 2690 0
171 20241118 182400 182089435 2690 2690 2690 2690 0
172 20241118 182300 182089435 2690 2690 2690 2690 0
173 20241118 182200 182089435 2690 2690 2690 2690 0
174 20241118 182100 182089435 2690 2690 2690 2690 0
175 20241118 182000 182089435 2690 2690 2690 2690 0
176 20241118 181900 182089435 2690 2690 2690 2690 0
177 20241118 181800 182089435 2690 2690 2690 2690 0
178 20241118 181700 182089435 2690 2690 2690 2690 0
179 20241118 181600 182089435 2690 2690 2690 2690 0
180 20241118 181500 182089435 2690 2690 2690 2690 0
181 20241118 181400 182089435 2690 2690 2690 2690 0
182 20241118 181300 182089435 2690 2690 2690 2690 609
183 20241118 181200 182089435 2690 2690 2690 2690 0
184 20241118 181100 182089435 2690 2690 2690 2690 0
185 20241118 181000 182089435 2690 2690 2690 2690 0
186 20241118 180900 182089435 2690 2690 2690 2690 0
187 20241118 180800 182089435 2690 2690 2690 2690 0
188 20241118 180700 182089435 2690 2690 2690 2690 0
189 20241118 180600 182089435 2690 2690 2690 2690 0
190 20241118 180500 182089435 2690 2690 2690 2690 0
191 20241118 180400 182089435 2690 2690 2690 2690 0
192 20241118 180300 182089435 2690 2690 2690 2690 0
193 20241118 180200 182089435 2690 2690 2690 2690 0
194 20241118 180100 182089435 2690 2690 2690 2690 0
195 20241118 180000 182089435 2690 2690 2690 2690 0
196 20241118 175900 182089435 2690 2690 2690 2690 0
197 20241118 175800 182089435 2690 2690 2690 2690 0
198 20241118 175700 182089435 2690 2690 2690 2690 0
199 20241118 175600 182089435 2690 2690 2690 2690 0
200 20241118 175500 182089435 2690 2690 2690 2690 0
201 20241118 175400 182089435 2690 2690 2690 2690 0
202 20241118 175300 182089435 2690 2690 2690 2690 0
203 20241118 175200 182089435 2690 2690 2690 2690 0
204 20241118 175100 182089435 2690 2690 2690 2690 0
205 20241118 175000 182089435 2690 2690 2690 2690 0
206 20241118 174900 182089435 2690 2690 2690 2690 0
207 20241118 174800 182089435 2690 2690 2690 2690 0
208 20241118 174700 182089435 2690 2690 2690 2690 0
209 20241118 174600 182089435 2690 2690 2690 2690 0
210 20241118 174500 182089435 2690 2690 2690 2690 0
211 20241118 174400 182089435 2690 2690 2690 2690 0
212 20241118 174300 182089435 2690 2690 2690 2690 609
213 20241118 174200 182089435 2690 2690 2690 2690 0
214 20241118 174100 182089435 2690 2690 2690 2690 0
215 20241118 174000 182089435 2690 2690 2690 2690 0
216 20241118 173900 182089435 2690 2690 2690 2690 0
217 20241118 173800 182089435 2690 2690 2690 2690 0
218 20241118 173700 182089435 2690 2690 2690 2690 0
219 20241118 173600 182089435 2690 2690 2690 2690 0
220 20241118 173500 182089435 2690 2690 2690 2690 0
221 20241118 173400 182089435 2690 2690 2690 2690 0
222 20241118 173300 182089435 2690 2690 2690 2690 0
223 20241118 173200 182089435 2690 2690 2690 2690 0
224 20241118 173100 182089435 2690 2690 2690 2690 0
225 20241118 173000 182089435 2690 2690 2690 2690 0
226 20241118 172900 182089435 2690 2690 2690 2690 0
227 20241118 172800 182089435 2690 2690 2690 2690 0
228 20241118 172700 182089435 2690 2690 2690 2690 0
229 20241118 172600 182089435 2690 2690 2690 2690 0
230 20241118 172500 182089435 2690 2690 2690 2690 0
231 20241118 172400 182089435 2690 2690 2690 2690 0
232 20241118 172300 182089435 2690 2690 2690 2690 0
233 20241118 172200 182089435 2690 2690 2690 2690 0
234 20241118 172100 182089435 2690 2690 2690 2690 0
235 20241118 172000 182089435 2690 2690 2690 2690 0
236 20241118 171900 182089435 2690 2690 2690 2690 0
237 20241118 171800 182089435 2690 2690 2690 2690 0
238 20241118 171700 182089435 2690 2690 2690 2690 0
239 20241118 171600 182089435 2690 2690 2690 2690 0
240 20241118 171500 182089435 2690 2690 2690 2690 0
241 20241118 171400 182089435 2690 2690 2690 2690 0
242 20241118 171300 182089435 2690 2690 2690 2690 609
243 20241118 171200 182089435 2690 2690 2690 2690 0
244 20241118 171100 182089435 2690 2690 2690 2690 0
245 20241118 171000 182089435 2690 2690 2690 2690 0
246 20241118 170900 182089435 2690 2690 2690 2690 0
247 20241118 170800 182089435 2690 2690 2690 2690 0
248 20241118 170700 182089435 2690 2690 2690 2690 0
249 20241118 170600 182089435 2690 2690 2690 2690 0
250 20241118 170500 182089435 2690 2690 2690 2690 0
251 20241118 170400 182089435 2690 2690 2690 2690 0
252 20241118 170300 182089435 2690 2690 2690 2690 0
253 20241118 170200 182089435 2690 2690 2690 2690 0
254 20241118 170100 182089435 2690 2690 2690 2690 0
255 20241118 170000 182089435 2690 2690 2690 2690 0
256 20241118 165900 182089435 2690 2690 2690 2690 0
257 20241118 165800 182089435 2690 2690 2690 2690 0
258 20241118 165700 182089435 2690 2690 2690 2690 0
259 20241118 165600 182089435 2690 2690 2690 2690 0
260 20241118 165500 182089435 2690 2690 2690 2690 0
261 20241118 165400 182089435 2690 2690 2690 2690 0
262 20241118 165300 182089435 2690 2690 2690 2690 0
263 20241118 165200 182089435 2690 2690 2690 2690 0
264 20241118 165100 182089435 2690 2690 2690 2690 0
265 20241118 165000 182089435 2690 2690 2690 2690 0
266 20241118 164900 182089435 2690 2690 2690 2690 0
267 20241118 164800 182089435 2690 2690 2690 2690 0
268 20241118 164700 182089435 2690 2690 2690 2690 0
269 20241118 164600 182089435 2690 2690 2690 2690 0
270 20241118 164500 182089435 2690 2690 2690 2690 0
271 20241118 164400 182089435 2690 2690 2690 2690 0
272 20241118 164300 182089435 2690 2690 2690 2690 609
273 20241118 164200 182089435 2690 2690 2690 2690 0
274 20241118 164100 182089435 2690 2690 2690 2690 0
275 20241118 164000 182089435 2690 2690 2690 2690 0
276 20241118 163900 182089435 2690 2690 2690 2690 0
277 20241118 163800 182089435 2690 2690 2690 2690 0
278 20241118 163700 182089435 2690 2690 2690 2690 0
279 20241118 163600 182089435 2690 2690 2690 2690 0
280 20241118 163500 182089435 2690 2690 2690 2690 0
281 20241118 163400 182089435 2690 2690 2690 2690 0
282 20241118 163300 182089435 2690 2690 2690 2690 0
283 20241118 163200 182089435 2690 2690 2690 2690 0
284 20241118 163100 182089435 2690 2690 2690 2690 0
285 20241118 163000 182089435 2690 2690 2690 2690 0
286 20241118 162900 182089435 2690 2690 2690 2690 0
287 20241118 162800 182089435 2690 2690 2690 2690 0
288 20241118 162700 182089435 2690 2690 2690 2690 0
289 20241118 162600 182089435 2690 2690 2690 2690 0
290 20241118 162500 182089435 2690 2690 2690 2690 0
291 20241118 162400 182089435 2690 2690 2690 2690 0
292 20241118 162300 182089435 2690 2690 2690 2690 0
293 20241118 162200 182089435 2690 2690 2690 2690 0
294 20241118 162100 182089435 2690 2690 2690 2690 0
295 20241118 162000 182089435 2690 2690 2690 2690 0
296 20241118 161900 182089435 2690 2690 2690 2690 0
297 20241118 161800 182089435 2690 2690 2690 2690 0
298 20241118 161700 182089435 2690 2690 2690 2690 0
299 20241118 161600 182089435 2690 2690 2690 2690 0
300 20241118 161500 182089435 2690 2690 2690 2690 0
301 20241118 161400 182089435 2690 2690 2690 2690 0
302 20241118 161300 182089435 2690 2690 2690 2690 609
303 20241118 161200 182089435 2690 2690 2690 2690 0
304 20241118 161100 182089435 2690 2690 2690 2690 0
305 20241118 161000 182089435 2690 2690 2690 2690 0
306 20241118 160900 182089435 2690 2690 2690 2690 0
307 20241118 160800 182089435 2690 2690 2690 2690 0
308 20241118 160700 182089435 2690 2690 2690 2690 0
309 20241118 160600 182089435 2690 2690 2690 2690 0
310 20241118 160500 182089435 2690 2690 2690 2690 0
311 20241118 160400 182089435 2690 2690 2690 2690 0
312 20241118 160300 182089435 2690 2690 2690 2690 0
313 20241118 160200 182089435 2690 2690 2690 2690 0
314 20241118 160100 182089435 2690 2690 2690 2690 0
315 20241118 160000 182089435 2690 2690 2690 2690 0
316 20241118 155900 182089435 2690 2690 2690 2690 0
317 20241118 155800 182089435 2690 2690 2690 2690 0
318 20241118 155700 182089435 2690 2690 2690 2690 0
319 20241118 155600 182089435 2690 2690 2690 2690 0
320 20241118 155500 182089435 2690 2690 2690 2690 0
321 20241118 155400 182089435 2690 2690 2690 2690 0
322 20241118 155300 182089435 2690 2690 2690 2690 0
323 20241118 155200 182089435 2690 2690 2690 2690 0
324 20241118 155100 182089435 2690 2690 2690 2690 0
325 20241118 155000 182089435 2690 2690 2690 2690 0
326 20241118 154900 182089435 2690 2690 2690 2690 0
327 20241118 154800 182089435 2690 2690 2690 2690 0
328 20241118 154700 182089435 2690 2690 2690 2690 0
329 20241118 154600 182089435 2690 2690 2690 2690 0
330 20241118 154500 182089435 2690 2690 2690 2690 0
331 20241118 154400 182089435 2690 2690 2690 2690 0
332 20241118 154300 182089435 2690 2690 2690 2690 609
333 20241118 154200 182089435 2690 2690 2690 2690 0
334 20241118 154100 182089435 2690 2690 2690 2690 0
335 20241118 154000 182089435 2690 2690 2690 2690 0
336 20241118 153900 182089435 2690 2690 2690 2690 0
337 20241118 153800 182089435 2690 2690 2690 2690 0
338 20241118 153700 182089435 2690 2690 2690 2690 0
339 20241118 153600 182089435 2690 2690 2690 2690 0
340 20241118 153500 182089435 2690 2690 2690 2690 0
341 20241118 153400 182089435 2690 2690 2690 2690 0
342 20241118 153300 182089435 2690 2690 2690 2690 0
343 20241118 153200 182089435 2690 2690 2690 2690 0
344 20241118 153100 182089435 2690 2690 2690 2690 0
345 20241118 153000 182089435 2690 2690 2690 2690 609
346 20241118 152900 180451225 2685 2685 2685 2685 0
347 20241118 152800 180451225 2685 2685 2685 2685 0
348 20241118 152700 180451225 2685 2685 2685 2685 0
349 20241118 152600 180451225 2685 2685 2685 2685 0
350 20241118 152500 180451225 2685 2685 2685 2685 0
351 20241118 152400 180451225 2685 2685 2685 2685 0
352 20241118 152300 180451225 2685 2685 2685 2685 0
353 20241118 152200 180451225 2685 2685 2685 2685 0
354 20241118 152100 180451225 2685 2685 2685 2685 0
355 20241118 152000 180451225 2685 2685 2685 2685 0
356 20241118 151900 180451225 2685 2685 2685 2685 46
357 20241118 151800 180327715 2670 2680 2680 2670 891
358 20241118 151700 177948735 2690 2690 2690 2690 0
359 20241118 151600 177948735 2690 2690 2690 2690 0
360 20241118 151500 177948735 2690 2690 2690 2690 0
361 20241118 151400 177948735 2690 2690 2690 2690 0
362 20241118 151300 177948735 2690 2690 2690 2690 0
363 20241118 151200 177948735 2690 2690 2690 2690 0
364 20241118 151100 177948735 2690 2690 2690 2690 20
365 20241118 151000 177894935 2670 2670 2670 2670 651
366 20241118 150900 176156765 2670 2675 2675 2670 4
367 20241118 150800 176146070 2675 2675 2675 2675 0
368 20241118 150700 176146070 2675 2675 2675 2675 681
369 20241118 150600 174324395 2675 2675 2675 2675 0
370 20241118 150500 174324395 2675 2675 2675 2675 0
371 20241118 150400 174324395 2675 2675 2675 2675 445
372 20241118 150300 173134020 2675 2675 2675 2675 0
373 20241118 150200 173134020 2675 2675 2675 2675 0
374 20241118 150100 173134020 2675 2675 2675 2675 445
375 20241118 150000 171943645 2670 2670 2670 2670 0
376 20241118 145900 171943645 2670 2670 2670 2670 0
377 20241118 145800 171943645 2670 2670 2670 2670 23
378 20241118 145700 171882235 2680 2680 2680 2680 0
379 20241118 145600 171882235 2680 2670 2680 2670 1177
380 20241118 145500 168735425 2675 2680 2680 2675 446
381 20241118 145400 167542350 2675 2675 2675 2675 0
382 20241118 145300 167542350 2675 2675 2675 2675 0
383 20241118 145200 167542350 2675 2675 2675 2675 890
384 20241118 145100 165161600 2675 2680 2680 2675 657
385 20241118 145000 163404110 2680 2680 2680 2680 58
386 20241118 144900 163248670 2680 2680 2680 2680 445
387 20241118 144800 162056070 2680 2680 2680 2680 69
388 20241118 144700 161871150 2680 2680 2680 2680 42
389 20241118 144600 161758590 2685 2685 2685 2685 0
390 20241118 144500 161758590 2685 2685 2685 2685 0
391 20241118 144400 161758590 2685 2685 2685 2685 0
392 20241118 144300 161758590 2685 2685 2685 2685 0
393 20241118 144200 161758590 2685 2685 2685 2685 0
394 20241118 144100 161758590 2685 2685 2685 2685 445
395 20241118 144000 160563765 2680 2680 2680 2680 479
396 20241118 143900 159280045 2685 2685 2685 2685 0
397 20241118 143800 159280045 2685 2685 2685 2685 411
398 20241118 143700 158176510 2680 2680 2680 2680 0
399 20241118 143600 158176510 2680 2685 2685 2680 446
400 20241118 143500 156981215 2680 2680 2680 2680 14
401 20241118 143400 156943695 2680 2680 2680 2680 0
402 20241118 143300 156943695 2680 2680 2680 2680 890
403 20241118 143200 154558495 2680 2680 2680 2680 0
404 20241118 143100 154558495 2680 2680 2680 2680 0
405 20241118 143000 154558495 2680 2680 2680 2680 442
406 20241118 142900 153373935 2690 2690 2690 2690 2
407 20241118 142800 153368555 2690 2690 2690 2690 1
408 20241118 142700 153365865 2690 2690 2690 2690 0
409 20241118 142600 153365865 2690 2690 2690 2690 0
410 20241118 142500 153365865 2690 2690 2690 2690 0
411 20241118 142400 153365865 2690 2690 2690 2690 0
412 20241118 142300 153365865 2690 2690 2690 2690 0
413 20241118 142200 153365865 2690 2690 2690 2690 0
414 20241118 142100 153365865 2690 2690 2690 2690 2
415 20241118 142000 153360485 2690 2690 2690 2690 0
416 20241118 141900 153360485 2690 2690 2690 2690 0
417 20241118 141800 153360485 2690 2675 2690 2675 893
418 20241118 141700 150967220 2685 2685 2685 2685 0
419 20241118 141600 150967220 2685 2685 2685 2685 0
420 20241118 141500 150967220 2685 2675 2685 2675 1282
421 20241118 141400 147529500 2685 2685 2685 2685 0
422 20241118 141300 147529500 2685 2685 2685 2685 0
423 20241118 141200 147529500 2685 2675 2685 2675 498
424 20241118 141100 146196820 2685 2685 2685 2685 0
425 20241118 141000 146196820 2685 2685 2685 2685 111
426 20241118 140900 145898785 2685 2685 2685 2685 335
427 20241118 140800 144999310 2690 2690 2690 2690 0
428 20241118 140700 144999310 2690 2690 2690 2690 0
429 20241118 140600 144999310 2690 2690 2690 2690 0
430 20241118 140500 144999310 2690 2690 2690 2690 0
431 20241118 140400 144999310 2690 2690 2690 2690 0
432 20241118 140300 144999310 2690 2690 2690 2690 0
433 20241118 140200 144999310 2690 2690 2690 2690 0
434 20241118 140100 144999310 2690 2690 2690 2690 0
435 20241118 140000 144999310 2690 2690 2690 2690 0
436 20241118 135900 144999310 2690 2690 2690 2690 53
437 20241118 135800 144856740 2680 2680 2680 2680 0
438 20241118 135700 144856740 2680 2680 2680 2680 0
439 20241118 135600 144856740 2680 2680 2680 2680 445
440 20241118 135500 143664140 2680 2680 2680 2680 0
441 20241118 135400 143664140 2680 2680 2680 2680 0
442 20241118 135300 143664140 2680 2680 2680 2675 890
443 20241118 135200 141281140 2675 2675 2675 2675 0
444 20241118 135100 141281140 2675 2675 2675 2675 0
445 20241118 135000 141281140 2675 2675 2675 2675 445
446 20241118 134900 140090765 2675 2675 2675 2675 0
447 20241118 134800 140090765 2675 2675 2675 2675 0
448 20241118 134700 140090765 2675 2675 2675 2675 445
449 20241118 134600 138900390 2675 2675 2675 2675 0
450 20241118 134500 138900390 2675 2675 2675 2675 0
451 20241118 134400 138900390 2675 2675 2675 2675 444
452 20241118 134300 137712690 2690 2690 2690 2690 0
453 20241118 134200 137712690 2690 2690 2690 2690 1
454 20241118 134100 137710000 2675 2675 2675 2675 890
455 20241118 134000 135329250 2675 2675 2675 2675 0
456 20241118 133900 135329250 2675 2675 2675 2675 0
457 20241118 133800 135329250 2675 2680 2680 2675 446
458 20241118 133700 134136155 2675 2675 2675 2675 0
459 20241118 133600 134136155 2675 2675 2675 2675 0
460 20241118 133500 134136155 2675 2675 2675 2675 445
461 20241118 133400 132945780 2690 2690 2690 2690 0
462 20241118 133300 132945780 2690 2690 2690 2690 0
463 20241118 133200 132945780 2690 2680 2690 2680 1247
464 20241118 133100 129595800 2700 2700 2700 2700 0
465 20241118 133000 129595800 2700 2700 2700 2700 0
466 20241118 132900 129595800 2700 2700 2700 2700 998
467 20241118 132800 126901200 2700 2700 2700 2700 0
468 20241118 132700 126901200 2700 2700 2700 2700 0
469 20241118 132600 126901200 2700 2700 2700 2700 445
470 20241118 132500 125699700 2715 2715 2715 2715 0
471 20241118 132400 125699700 2715 2715 2715 2715 0
472 20241118 132300 125699700 2715 2715 2715 2715 0
473 20241118 132200 125699700 2715 2715 2715 2715 0
474 20241118 132100 125699700 2715 2715 2715 2715 0
475 20241118 132000 125699700 2715 2715 2715 2715 2
476 20241118 131900 125694270 2715 2715 2715 2715 0
477 20241118 131800 125694270 2715 2715 2715 2715 0
478 20241118 131700 125694270 2715 2715 2715 2715 1
479 20241118 131600 125691555 2715 2715 2715 2715 0
480 20241118 131500 125691555 2715 2715 2715 2715 1
481 20241118 131400 125688840 2705 2705 2705 2705 0
482 20241118 131300 125688840 2705 2700 2705 2700 900
483 20241118 131200 123258785 2700 2700 2700 2700 0
484 20241118 131100 123258785 2700 2700 2700 2700 1
485 20241118 131000 123256085 2700 2700 2700 2700 0
486 20241118 130900 123256085 2700 2700 2700 2700 163
487 20241118 130800 122815985 2690 2690 2690 2690 837
488 20241118 130700 120564455 2690 2690 2690 2690 0
489 20241118 130600 120564455 2690 2690 2690 2690 0
490 20241118 130500 120564455 2690 2690 2690 2690 0
491 20241118 130400 120564455 2690 2690 2690 2690 53
492 20241118 130300 120421885 2690 2690 2690 2690 0
493 20241118 130200 120421885 2690 2690 2690 2690 0
494 20241118 130100 120421885 2690 2690 2690 2690 1234
495 20241118 130000 117102425 2690 2690 2690 2690 2
496 20241118 125900 117097045 2675 2675 2675 2675 0
497 20241118 125800 117097045 2675 2675 2675 2675 445
498 20241118 125700 115906670 2675 2675 2675 2675 0
499 20241118 125600 115906670 2675 2675 2675 2675 0
500 20241118 125500 115906670 2675 2680 2680 2675 445
501 20241118 125400 114716275 2675 2675 2675 2675 0
502 20241118 125300 114716275 2675 2675 2675 2675 0
503 20241118 125200 114716275 2675 2680 2680 2675 445
504 20241118 125100 113525880 2675 2675 2675 2675 0
505 20241118 125000 113525880 2675 2675 2675 2675 0
506 20241118 124900 113525880 2675 2675 2675 2675 445
507 20241118 124800 112335505 2675 2675 2675 2675 60
508 20241118 124700 112175005 2675 2675 2675 2675 0
509 20241118 124600 112175005 2675 2675 2675 2675 0
510 20241118 124500 112175005 2675 2680 2680 2675 445
511 20241118 124400 110984625 2670 2670 2670 2670 0
512 20241118 124300 110984625 2670 2670 2670 2670 0
513 20241118 124200 110984625 2670 2670 2670 2670 446
514 20241118 124100 109793805 2670 2670 2670 2670 10
515 20241118 124000 109767105 2670 2670 2670 2670 0
516 20241118 123900 109767105 2670 2670 2670 2670 445
517 20241118 123800 108578955 2670 2670 2670 2670 0
518 20241118 123700 108578955 2670 2670 2670 2670 0
519 20241118 123600 108578955 2670 2670 2670 2670 445
520 20241118 123500 107390805 2670 2670 2670 2670 370
521 20241118 123400 106402905 2670 2670 2670 2670 0
522 20241118 123300 106402905 2670 2670 2670 2670 75
523 20241118 123200 106202655 2670 2670 2670 2670 4
524 20241118 123100 106191975 2670 2670 2670 2670 0
525 20241118 123000 106191975 2670 2670 2670 2670 445
526 20241118 122900 105003825 2670 2670 2670 2670 0
527 20241118 122800 105003825 2670 2670 2670 2670 0
528 20241118 122700 105003825 2670 2675 2675 2670 445
529 20241118 122600 103815175 2670 2670 2670 2670 0
530 20241118 122500 103815175 2670 2670 2670 2670 0
531 20241118 122400 103815175 2670 2670 2670 2670 446
532 20241118 122300 102624355 2670 2670 2670 2670 0
533 20241118 122200 102624355 2670 2670 2670 2670 0
534 20241118 122100 102624355 2670 2680 2680 2670 455
535 20241118 122000 101405050 2680 2680 2680 2680 0
536 20241118 121900 101405050 2680 2680 2680 2680 0
537 20241118 121800 101405050 2680 2680 2680 2680 890
538 20241118 121700 99019850 2680 2680 2680 2680 0
539 20241118 121600 99019850 2680 2680 2680 2680 0
540 20241118 121500 99019850 2680 2680 2680 2680 891
541 20241118 121400 96631970 2680 2680 2680 2680 0
542 20241118 121300 96631970 2680 2680 2680 2680 0
543 20241118 121200 96631970 2680 2680 2680 2680 445
544 20241118 121100 95439370 2680 2680 2680 2680 0
545 20241118 121000 95439370 2680 2680 2680 2680 0
546 20241118 120900 95439370 2680 2680 2680 2680 0
547 20241118 120800 95439370 2680 2680 2680 2680 10
548 20241118 120700 95412570 2685 2685 2685 2685 183
549 20241118 120600 94921215 2685 2685 2685 2685 0
550 20241118 120500 94921215 2685 2685 2685 2685 483
551 20241118 120400 93624360 2690 2690 2690 2690 10
552 20241118 120300 93597460 2685 2685 2685 2685 6
553 20241118 120200 93581350 2690 2690 2690 2690 649
554 20241118 120100 91835540 2690 2690 2690 2690 0
555 20241118 120000 91835540 2690 2690 2690 2690 0
556 20241118 115900 91835540 2690 2690 2690 2690 890
557 20241118 115800 89441440 2690 2690 2690 2690 0
558 20241118 115700 89441440 2690 2690 2690 2690 0
559 20241118 115600 89441440 2690 2690 2690 2690 86
560 20241118 115500 89210100 2695 2695 2695 2695 0
561 20241118 115400 89210100 2695 2695 2695 2695 0
562 20241118 115300 89210100 2695 2695 2695 2695 0
563 20241118 115200 89210100 2695 2695 2695 2695 0
564 20241118 115100 89210100 2695 2695 2695 2695 1
565 20241118 115000 89207405 2695 2695 2695 2695 50
566 20241118 114900 89072655 2695 2695 2695 2695 0
567 20241118 114800 89072655 2695 2695 2695 2695 0
568 20241118 114700 89072655 2695 2695 2695 2695 309
569 20241118 114600 88239900 2695 2695 2695 2695 0
570 20241118 114500 88239900 2695 2695 2695 2695 0
571 20241118 114400 88239900 2695 2695 2695 2695 445
572 20241118 114300 87040625 2695 2695 2695 2695 1102
573 20241118 114200 84070735 2690 2690 2690 2690 0
574 20241118 114100 84070735 2690 2690 2690 2690 445
575 20241118 114000 82873685 2695 2695 2695 2695 5
576 20241118 113900 82860210 2695 2695 2695 2695 2
577 20241118 113800 82854820 2690 2690 2690 2690 304
578 20241118 113700 82037060 2695 2695 2695 2695 0
579 20241118 113600 82037060 2695 2695 2695 2695 5
580 20241118 113500 82023585 2695 2695 2695 2695 581
581 20241118 113400 80457790 2695 2695 2695 2695 0
582 20241118 113300 80457790 2695 2695 2695 2695 0
583 20241118 113200 80457790 2695 2695 2695 2695 0
584 20241118 113100 80457790 2695 2695 2695 2695 666
585 20241118 113000 78662920 2700 2700 2700 2700 0
586 20241118 112900 78662920 2700 2700 2700 2700 0
587 20241118 112800 78662920 2700 2700 2700 2700 670
588 20241118 112700 76853920 2700 2700 2700 2700 0
589 20241118 112600 76853920 2700 2700 2700 2700 0
590 20241118 112500 76853920 2700 2700 2700 2700 445
591 20241118 112400 75652420 2705 2705 2705 2705 0
592 20241118 112300 75652420 2705 2705 2705 2705 0
593 20241118 112200 75652420 2705 2705 2705 2705 445
594 20241118 112100 74448695 2710 2710 2710 2710 0
595 20241118 112000 74448695 2710 2710 2710 2710 0
596 20241118 111900 74448695 2710 2710 2710 2710 0
597 20241118 111800 74448695 2710 2710 2710 2710 0
598 20241118 111700 74448695 2710 2710 2710 2710 2
599 20241118 111600 74443275 2705 2705 2705 2705 410
600 20241118 111500 73334225 2710 2710 2710 2710 36
601 20241118 111400 73236665 2705 2705 2705 2705 0
602 20241118 111300 73236665 2705 2705 2705 2705 117
603 20241118 111200 72920180 2710 2710 2710 2710 73
604 20241118 111100 72722350 2705 2705 2705 2705 0
605 20241118 111000 72722350 2705 2705 2705 2705 445
606 20241118 110900 71518625 2705 2705 2705 2705 0
607 20241118 110800 71518625 2705 2705 2705 2705 0
608 20241118 110700 71518625 2705 2705 2705 2705 890
609 20241118 110600 69111175 2710 2710 2710 2710 0
610 20241118 110500 69111175 2710 2710 2710 2710 0
611 20241118 110400 69111175 2710 2710 2710 2710 255
612 20241118 110300 68420125 2710 2710 2710 2710 0
613 20241118 110200 68420125 2710 2710 2710 2710 298
614 20241118 110100 67612545 2705 2710 2710 2705 592
615 20241118 110000 66010450 2710 2710 2710 2710 500
616 20241118 105900 64655450 2710 2710 2710 2710 0
617 20241118 105800 64655450 2710 2715 2715 2710 1084
618 20241118 105700 61717765 2715 2715 2715 2715 0
619 20241118 105600 61717765 2715 2715 2715 2715 0
620 20241118 105500 61717765 2715 2715 2715 2715 2169
621 20241118 105400 55828930 2715 2715 2715 2715 445
622 20241118 105300 54620755 2725 2725 2725 2725 5
623 20241118 105200 54607130 2725 2725 2725 2725 3
624 20241118 105100 54598955 2725 2725 2725 2725 0
625 20241118 105000 54598955 2725 2725 2725 2725 53
626 20241118 104900 54454530 2720 2720 2720 2720 0
627 20241118 104800 54454530 2720 2720 2720 2720 891
628 20241118 104700 52031010 2720 2720 2720 2720 0
629 20241118 104600 52031010 2720 2720 2720 2720 0
630 20241118 104500 52031010 2720 2720 2720 2720 445
631 20241118 104400 50820610 2725 2725 2725 2725 36
632 20241118 104300 50722510 2720 2720 2720 2720 5
633 20241118 104200 50708910 2720 2720 2720 2720 1530
634 20241118 104100 46547310 2720 2720 2720 2720 0
635 20241118 104000 46547310 2720 2720 2720 2720 0
636 20241118 103900 46547310 2720 2720 2720 2720 194
637 20241118 103800 46019630 2725 2725 2725 2725 0
638 20241118 103700 46019630 2725 2725 2725 2725 50
639 20241118 103600 45883380 2725 2725 2725 2725 19
640 20241118 103500 45831605 2730 2730 2730 2730 0
641 20241118 103400 45831605 2730 2730 2730 2730 0
642 20241118 103300 45831605 2730 2730 2730 2730 499
643 20241118 103200 44469335 2735 2735 2735 2735 0
644 20241118 103100 44469335 2735 2735 2735 2735 0
645 20241118 103000 44469335 2735 2730 2735 2730 1199
646 20241118 102900 41195155 2730 2725 2730 2725 602
647 20241118 102800 39551720 2730 2730 2730 2730 580
648 20241118 102700 37968320 2725 2730 2730 2725 446
649 20241118 102600 36751450 2735 2735 2735 2735 8
650 20241118 102500 36729570 2740 2740 2740 2740 0
651 20241118 102400 36729570 2740 2740 2740 2740 0
652 20241118 102300 36729570 2740 2740 2740 2740 100
653 20241118 102200 36455570 2740 2740 2740 2740 0
654 20241118 102100 36455570 2740 2740 2740 2740 0
655 20241118 102000 36455570 2740 2735 2740 2735 3
656 20241118 101900 36447355 2740 2730 2740 2730 15
657 20241118 101800 36406355 2730 2730 2730 2730 500
658 20241118 101700 35041355 2730 2730 2730 2730 1
659 20241118 101600 35038625 2730 2730 2730 2730 1
660 20241118 101500 35035895 2730 2730 2730 2730 11
661 20241118 101400 35005865 2725 2725 2725 2725 1239
662 20241118 101300 31629590 2730 2730 2730 2730 0
663 20241118 101200 31629590 2730 2730 2730 2730 0
664 20241118 101100 31629590 2730 2720 2730 2720 505
665 20241118 101000 30255815 2720 2720 2720 2720 106
666 20241118 100900 29967495 2720 2720 2720 2720 10
667 20241118 100800 29940295 2720 2720 2720 2720 0
668 20241118 100700 29940295 2720 2720 2720 2720 47
669 20241118 100600 29812455 2730 2730 2730 2730 16
670 20241118 100500 29768775 2730 2730 2730 2730 0
671 20241118 100400 29768775 2730 2720 2730 2715 386
672 20241118 100300 28718875 2710 2710 2710 2710 0
673 20241118 100200 28718875 2710 2710 2710 2710 0
674 20241118 100100 28718875 2710 2710 2710 2710 0
675 20241118 100000 28718875 2710 2710 2710 2710 0
676 20241118 095900 28718875 2710 2710 2710 2710 93
677 20241118 095800 28466845 2705 2705 2705 2705 0
678 20241118 095700 28466845 2705 2705 2705 2705 0
679 20241118 095600 28466845 2705 2705 2705 2705 0
680 20241118 095500 28466845 2705 2705 2705 2705 982
681 20241118 095400 25810535 2710 2710 2710 2710 0
682 20241118 095300 25810535 2710 2710 2710 2710 6
683 20241118 095200 25794275 2710 2710 2710 2710 0
684 20241118 095100 25794275 2710 2710 2710 2710 0
685 20241118 095000 25794275 2710 2705 2710 2705 783
686 20241118 094900 23673755 2705 2700 2705 2700 932
687 20241118 094800 21152840 2690 2690 2690 2690 0
688 20241118 094700 21152840 2690 2690 2690 2690 0
689 20241118 094600 21152840 2690 2690 2690 2690 0
690 20241118 094500 21152840 2690 2700 2700 2690 639
691 20241118 094400 19428540 2700 2700 2700 2700 0
692 20241118 094300 19428540 2700 2700 2700 2700 0
693 20241118 094200 19428540 2700 2700 2700 2700 1
694 20241118 094100 19425840 2700 2700 2700 2700 0
695 20241118 094000 19425840 2700 2700 2700 2700 4
696 20241118 093900 19415040 2700 2700 2700 2700 0
697 20241118 093800 19415040 2700 2700 2700 2700 0
698 20241118 093700 19415040 2700 2695 2700 2690 3197
699 20241118 093600 10805425 2700 2700 2700 2700 3
700 20241118 093500 10797325 2700 2700 2700 2700 0
701 20241118 093400 10797325 2700 2700 2700 2700 195
702 20241118 093300 10270825 2700 2700 2700 2700 0
703 20241118 093200 10270825 2700 2700 2700 2700 210
704 20241118 093100 9703825 2700 2700 2700 2700 0
705 20241118 093000 9703825 2700 2700 2700 2700 82
706 20241118 092900 9482425 2700 2700 2705 2700 138
707 20241118 092800 9109820 2705 2705 2705 2705 1
708 20241118 092700 9107115 2705 2705 2705 2705 0
709 20241118 092600 9107115 2705 2705 2705 2705 27
710 20241118 092500 9034080 2690 2700 2700 2690 17
711 20241118 092400 8988330 2695 2695 2695 2695 0
712 20241118 092300 8988330 2695 2695 2695 2695 25
713 20241118 092200 8920955 2695 2695 2695 2695 975
714 20241118 092100 6293330 2695 2695 2695 2695 24
715 20241118 092000 6228650 2700 2700 2700 2700 0
716 20241118 091900 6228650 2700 2700 2700 2700 1
717 20241118 091800 6225950 2700 2700 2700 2700 1500
718 20241118 091700 2175950 2700 2700 2700 2700 0
719 20241118 091600 2175950 2700 2700 2700 2700 4
720 20241118 091500 2165150 2685 2680 2685 2680 372
721 20241118 091400 1168185 2680 2680 2680 2680 0
722 20241118 091300 1168185 2680 2680 2680 2680 0
723 20241118 091200 1168185 2680 2680 2680 2680 0
724 20241118 091100 1168185 2680 2675 2680 2675 3
725 20241118 091000 1160150 2680 2665 2680 2665 115
726 20241118 090900 853115 2675 2675 2675 2675 200
727 20241118 090800 318115 2675 2675 2675 2675 2
728 20241118 090700 312765 2660 2660 2660 2660 0
729 20241118 090600 312765 2660 2660 2660 2660 0
730 20241118 090500 312765 2660 2675 2675 2660 115
731 20241118 090400 5350 2675 2675 2675 2675 0
732 20241118 090300 5350 2675 2675 2675 2675 0
733 20241118 090200 5350 2675 2675 2675 2675 0
734 20241118 090100 5350 2675 2675 2675 2675 0
735 20241118 090000 5350 2675 2675 2675 2675 2