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
357580/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,735 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,211300,200373860,6470,6470,6470,6470,285
20241118,211200,200373860,6470,6470,6470,6470,0
20241118,211100,200373860,6470,6470,6470,6470,0
20241118,211000,200373860,6470,6470,6470,6470,0
20241118,210900,200373860,6470,6470,6470,6470,0
20241118,210800,200373860,6470,6470,6470,6470,0
20241118,210700,200373860,6470,6470,6470,6470,0
20241118,210600,200373860,6470,6470,6470,6470,0
20241118,210500,200373860,6470,6470,6470,6470,0
20241118,210400,200373860,6470,6470,6470,6470,0
20241118,210300,200373860,6470,6470,6470,6470,0
20241118,210200,200373860,6470,6470,6470,6470,0
20241118,210100,200373860,6470,6470,6470,6470,0
20241118,210000,200373860,6470,6470,6470,6470,0
20241118,205900,200373860,6470,6470,6470,6470,0
20241118,205800,200373860,6470,6470,6470,6470,0
20241118,205700,200373860,6470,6470,6470,6470,0
20241118,205600,200373860,6470,6470,6470,6470,0
20241118,205500,200373860,6470,6470,6470,6470,0
20241118,205400,200373860,6470,6470,6470,6470,0
20241118,205300,200373860,6470,6470,6470,6470,0
20241118,205200,200373860,6470,6470,6470,6470,0
20241118,205100,200373860,6470,6470,6470,6470,0
20241118,205000,200373860,6470,6470,6470,6470,0
20241118,204900,200373860,6470,6470,6470,6470,0
20241118,204800,200373860,6470,6470,6470,6470,0
20241118,204700,200373860,6470,6470,6470,6470,0
20241118,204600,200373860,6470,6470,6470,6470,0
20241118,204500,200373860,6470,6470,6470,6470,0
20241118,204400,200373860,6470,6470,6470,6470,0
20241118,204300,200373860,6470,6470,6470,6470,285
20241118,204200,200373860,6470,6470,6470,6470,0
20241118,204100,200373860,6470,6470,6470,6470,0
20241118,204000,200373860,6470,6470,6470,6470,0
20241118,203900,200373860,6470,6470,6470,6470,0
20241118,203800,200373860,6470,6470,6470,6470,0
20241118,203700,200373860,6470,6470,6470,6470,0
20241118,203600,200373860,6470,6470,6470,6470,0
20241118,203500,200373860,6470,6470,6470,6470,0
20241118,203400,200373860,6470,6470,6470,6470,0
20241118,203300,200373860,6470,6470,6470,6470,0
20241118,203200,200373860,6470,6470,6470,6470,0
20241118,203100,200373860,6470,6470,6470,6470,0
20241118,203000,200373860,6470,6470,6470,6470,0
20241118,202900,200373860,6470,6470,6470,6470,0
20241118,202800,200373860,6470,6470,6470,6470,0
20241118,202700,200373860,6470,6470,6470,6470,0
20241118,202600,200373860,6470,6470,6470,6470,0
20241118,202500,200373860,6470,6470,6470,6470,0
20241118,202400,200373860,6470,6470,6470,6470,0
20241118,202300,200373860,6470,6470,6470,6470,0
20241118,202200,200373860,6470,6470,6470,6470,0
20241118,202100,200373860,6470,6470,6470,6470,0
20241118,202000,200373860,6470,6470,6470,6470,0
20241118,201900,200373860,6470,6470,6470,6470,0
20241118,201800,200373860,6470,6470,6470,6470,0
20241118,201700,200373860,6470,6470,6470,6470,0
20241118,201600,200373860,6470,6470,6470,6470,0
20241118,201500,200373860,6470,6470,6470,6470,0
20241118,201400,200373860,6470,6470,6470,6470,0
20241118,201300,200373860,6470,6470,6470,6470,285
20241118,201200,200373860,6470,6470,6470,6470,0
20241118,201100,200373860,6470,6470,6470,6470,0
20241118,201000,200373860,6470,6470,6470,6470,0
20241118,200900,200373860,6470,6470,6470,6470,0
20241118,200800,200373860,6470,6470,6470,6470,0
20241118,200700,200373860,6470,6470,6470,6470,0
20241118,200600,200373860,6470,6470,6470,6470,0
20241118,200500,200373860,6470,6470,6470,6470,0
20241118,200400,200373860,6470,6470,6470,6470,0
20241118,200300,200373860,6470,6470,6470,6470,0
20241118,200200,200373860,6470,6470,6470,6470,0
20241118,200100,200373860,6470,6470,6470,6470,0
20241118,200000,200373860,6470,6470,6470,6470,0
20241118,195900,200373860,6470,6470,6470,6470,0
20241118,195800,200373860,6470,6470,6470,6470,0
20241118,195700,200373860,6470,6470,6470,6470,0
20241118,195600,200373860,6470,6470,6470,6470,0
20241118,195500,200373860,6470,6470,6470,6470,0
20241118,195400,200373860,6470,6470,6470,6470,0
20241118,195300,200373860,6470,6470,6470,6470,0
20241118,195200,200373860,6470,6470,6470,6470,0
20241118,195100,200373860,6470,6470,6470,6470,0
20241118,195000,200373860,6470,6470,6470,6470,0
20241118,194900,200373860,6470,6470,6470,6470,0
20241118,194800,200373860,6470,6470,6470,6470,0
20241118,194700,200373860,6470,6470,6470,6470,0
20241118,194600,200373860,6470,6470,6470,6470,0
20241118,194500,200373860,6470,6470,6470,6470,0
20241118,194400,200373860,6470,6470,6470,6470,0
20241118,194300,200373860,6470,6470,6470,6470,285
20241118,194200,200373860,6470,6470,6470,6470,0
20241118,194100,200373860,6470,6470,6470,6470,0
20241118,194000,200373860,6470,6470,6470,6470,0
20241118,193900,200373860,6470,6470,6470,6470,0
20241118,193800,200373860,6470,6470,6470,6470,0
20241118,193700,200373860,6470,6470,6470,6470,0
20241118,193600,200373860,6470,6470,6470,6470,0
20241118,193500,200373860,6470,6470,6470,6470,0
20241118,193400,200373860,6470,6470,6470,6470,0
20241118,193300,200373860,6470,6470,6470,6470,0
20241118,193200,200373860,6470,6470,6470,6470,0
20241118,193100,200373860,6470,6470,6470,6470,0
20241118,193000,200373860,6470,6470,6470,6470,0
20241118,192900,200373860,6470,6470,6470,6470,0
20241118,192800,200373860,6470,6470,6470,6470,0
20241118,192700,200373860,6470,6470,6470,6470,0
20241118,192600,200373860,6470,6470,6470,6470,0
20241118,192500,200373860,6470,6470,6470,6470,0
20241118,192400,200373860,6470,6470,6470,6470,0
20241118,192300,200373860,6470,6470,6470,6470,0
20241118,192200,200373860,6470,6470,6470,6470,0
20241118,192100,200373860,6470,6470,6470,6470,0
20241118,192000,200373860,6470,6470,6470,6470,0
20241118,191900,200373860,6470,6470,6470,6470,0
20241118,191800,200373860,6470,6470,6470,6470,0
20241118,191700,200373860,6470,6470,6470,6470,0
20241118,191600,200373860,6470,6470,6470,6470,0
20241118,191500,200373860,6470,6470,6470,6470,0
20241118,191400,200373860,6470,6470,6470,6470,0
20241118,191300,200373860,6470,6470,6470,6470,285
20241118,191200,200373860,6470,6470,6470,6470,0
20241118,191100,200373860,6470,6470,6470,6470,0
20241118,191000,200373860,6470,6470,6470,6470,0
20241118,190900,200373860,6470,6470,6470,6470,0
20241118,190800,200373860,6470,6470,6470,6470,0
20241118,190700,200373860,6470,6470,6470,6470,0
20241118,190600,200373860,6470,6470,6470,6470,0
20241118,190500,200373860,6470,6470,6470,6470,0
20241118,190400,200373860,6470,6470,6470,6470,0
20241118,190300,200373860,6470,6470,6470,6470,0
20241118,190200,200373860,6470,6470,6470,6470,0
20241118,190100,200373860,6470,6470,6470,6470,0
20241118,190000,200373860,6470,6470,6470,6470,0
20241118,185900,200373860,6470,6470,6470,6470,0
20241118,185800,200373860,6470,6470,6470,6470,0
20241118,185700,200373860,6470,6470,6470,6470,0
20241118,185600,200373860,6470,6470,6470,6470,0
20241118,185500,200373860,6470,6470,6470,6470,0
20241118,185400,200373860,6470,6470,6470,6470,0
20241118,185300,200373860,6470,6470,6470,6470,0
20241118,185200,200373860,6470,6470,6470,6470,0
20241118,185100,200373860,6470,6470,6470,6470,0
20241118,185000,200373860,6470,6470,6470,6470,0
20241118,184900,200373860,6470,6470,6470,6470,0
20241118,184800,200373860,6470,6470,6470,6470,0
20241118,184700,200373860,6470,6470,6470,6470,0
20241118,184600,200373860,6470,6470,6470,6470,0
20241118,184500,200373860,6470,6470,6470,6470,0
20241118,184400,200373860,6470,6470,6470,6470,0
20241118,184300,200373860,6470,6470,6470,6470,285
20241118,184200,200373860,6470,6470,6470,6470,0
20241118,184100,200373860,6470,6470,6470,6470,0
20241118,184000,200373860,6470,6470,6470,6470,0
20241118,183900,200373860,6470,6470,6470,6470,0
20241118,183800,200373860,6470,6470,6470,6470,0
20241118,183700,200373860,6470,6470,6470,6470,0
20241118,183600,200373860,6470,6470,6470,6470,0
20241118,183500,200373860,6470,6470,6470,6470,0
20241118,183400,200373860,6470,6470,6470,6470,0
20241118,183300,200373860,6470,6470,6470,6470,0
20241118,183200,200373860,6470,6470,6470,6470,0
20241118,183100,200373860,6470,6470,6470,6470,0
20241118,183000,200373860,6470,6470,6470,6470,0
20241118,182900,200373860,6470,6470,6470,6470,0
20241118,182800,200373860,6470,6470,6470,6470,0
20241118,182700,200373860,6470,6470,6470,6470,0
20241118,182600,200373860,6470,6470,6470,6470,0
20241118,182500,200373860,6470,6470,6470,6470,0
20241118,182400,200373860,6470,6470,6470,6470,0
20241118,182300,200373860,6470,6470,6470,6470,0
20241118,182200,200373860,6470,6470,6470,6470,0
20241118,182100,200373860,6470,6470,6470,6470,0
20241118,182000,200373860,6470,6470,6470,6470,0
20241118,181900,200373860,6470,6470,6470,6470,0
20241118,181800,200373860,6470,6470,6470,6470,0
20241118,181700,200373860,6470,6470,6470,6470,0
20241118,181600,200373860,6470,6470,6470,6470,0
20241118,181500,200373860,6470,6470,6470,6470,0
20241118,181400,200373860,6470,6470,6470,6470,0
20241118,181300,200373860,6470,6470,6470,6470,285
20241118,181200,200373860,6470,6470,6470,6470,0
20241118,181100,200373860,6470,6470,6470,6470,0
20241118,181000,200373860,6470,6470,6470,6470,0
20241118,180900,200373860,6470,6470,6470,6470,0
20241118,180800,200373860,6470,6470,6470,6470,0
20241118,180700,200373860,6470,6470,6470,6470,0
20241118,180600,200373860,6470,6470,6470,6470,0
20241118,180500,200373860,6470,6470,6470,6470,0
20241118,180400,200373860,6470,6470,6470,6470,0
20241118,180300,200373860,6470,6470,6470,6470,0
20241118,180200,200373860,6470,6470,6470,6470,0
20241118,180100,200373860,6470,6470,6470,6470,0
20241118,180000,200373860,6470,6470,6470,6470,0
20241118,175900,200373860,6470,6470,6470,6470,0
20241118,175800,200373860,6470,6470,6470,6470,0
20241118,175700,200373860,6470,6470,6470,6470,0
20241118,175600,200373860,6470,6470,6470,6470,0
20241118,175500,200373860,6470,6470,6470,6470,0
20241118,175400,200373860,6470,6470,6470,6470,0
20241118,175300,200373860,6470,6470,6470,6470,0
20241118,175200,200373860,6470,6470,6470,6470,0
20241118,175100,200373860,6470,6470,6470,6470,0
20241118,175000,200373860,6470,6470,6470,6470,0
20241118,174900,200373860,6470,6470,6470,6470,0
20241118,174800,200373860,6470,6470,6470,6470,0
20241118,174700,200373860,6470,6470,6470,6470,0
20241118,174600,200373860,6470,6470,6470,6470,0
20241118,174500,200373860,6470,6470,6470,6470,0
20241118,174400,200373860,6470,6470,6470,6470,0
20241118,174300,200373860,6470,6470,6470,6470,285
20241118,174200,200373860,6470,6470,6470,6470,0
20241118,174100,200373860,6470,6470,6470,6470,0
20241118,174000,200373860,6470,6470,6470,6470,0
20241118,173900,200373860,6470,6470,6470,6470,0
20241118,173800,200373860,6470,6470,6470,6470,0
20241118,173700,200373860,6470,6470,6470,6470,0
20241118,173600,200373860,6470,6470,6470,6470,0
20241118,173500,200373860,6470,6470,6470,6470,0
20241118,173400,200373860,6470,6470,6470,6470,0
20241118,173300,200373860,6470,6470,6470,6470,0
20241118,173200,200373860,6470,6470,6470,6470,0
20241118,173100,200373860,6470,6470,6470,6470,0
20241118,173000,200373860,6470,6470,6470,6470,0
20241118,172900,200373860,6470,6470,6470,6470,0
20241118,172800,200373860,6470,6470,6470,6470,0
20241118,172700,200373860,6470,6470,6470,6470,0
20241118,172600,200373860,6470,6470,6470,6470,0
20241118,172500,200373860,6470,6470,6470,6470,0
20241118,172400,200373860,6470,6470,6470,6470,0
20241118,172300,200373860,6470,6470,6470,6470,0
20241118,172200,200373860,6470,6470,6470,6470,0
20241118,172100,200373860,6470,6470,6470,6470,0
20241118,172000,200373860,6470,6470,6470,6470,0
20241118,171900,200373860,6470,6470,6470,6470,0
20241118,171800,200373860,6470,6470,6470,6470,0
20241118,171700,200373860,6470,6470,6470,6470,0
20241118,171600,200373860,6470,6470,6470,6470,0
20241118,171500,200373860,6470,6470,6470,6470,0
20241118,171400,200373860,6470,6470,6470,6470,0
20241118,171300,200373860,6470,6470,6470,6470,285
20241118,171200,200373860,6470,6470,6470,6470,0
20241118,171100,200373860,6470,6470,6470,6470,0
20241118,171000,200373860,6470,6470,6470,6470,0
20241118,170900,200373860,6470,6470,6470,6470,0
20241118,170800,200373860,6470,6470,6470,6470,0
20241118,170700,200373860,6470,6470,6470,6470,0
20241118,170600,200373860,6470,6470,6470,6470,0
20241118,170500,200373860,6470,6470,6470,6470,0
20241118,170400,200373860,6470,6470,6470,6470,0
20241118,170300,200373860,6470,6470,6470,6470,0
20241118,170200,200373860,6470,6470,6470,6470,0
20241118,170100,200373860,6470,6470,6470,6470,0
20241118,170000,200373860,6470,6470,6470,6470,0
20241118,165900,200373860,6470,6470,6470,6470,0
20241118,165800,200373860,6470,6470,6470,6470,0
20241118,165700,200373860,6470,6470,6470,6470,0
20241118,165600,200373860,6470,6470,6470,6470,0
20241118,165500,200373860,6470,6470,6470,6470,0
20241118,165400,200373860,6470,6470,6470,6470,0
20241118,165300,200373860,6470,6470,6470,6470,0
20241118,165200,200373860,6470,6470,6470,6470,0
20241118,165100,200373860,6470,6470,6470,6470,0
20241118,165000,200373860,6470,6470,6470,6470,0
20241118,164900,200373860,6470,6470,6470,6470,0
20241118,164800,200373860,6470,6470,6470,6470,0
20241118,164700,200373860,6470,6470,6470,6470,0
20241118,164600,200373860,6470,6470,6470,6470,0
20241118,164500,200373860,6470,6470,6470,6470,0
20241118,164400,200373860,6470,6470,6470,6470,0
20241118,164300,200373860,6470,6470,6470,6470,285
20241118,164200,200373860,6470,6470,6470,6470,0
20241118,164100,200373860,6470,6470,6470,6470,0
20241118,164000,200373860,6470,6470,6470,6470,0
20241118,163900,200373860,6470,6470,6470,6470,0
20241118,163800,200373860,6470,6470,6470,6470,0
20241118,163700,200373860,6470,6470,6470,6470,0
20241118,163600,200373860,6470,6470,6470,6470,0
20241118,163500,200373860,6470,6470,6470,6470,0
20241118,163400,200373860,6470,6470,6470,6470,0
20241118,163300,200373860,6470,6470,6470,6470,0
20241118,163200,200373860,6470,6470,6470,6470,0
20241118,163100,200373860,6470,6470,6470,6470,0
20241118,163000,200373860,6470,6470,6470,6470,0
20241118,162900,200373860,6470,6470,6470,6470,0
20241118,162800,200373860,6470,6470,6470,6470,0
20241118,162700,200373860,6470,6470,6470,6470,0
20241118,162600,200373860,6470,6470,6470,6470,0
20241118,162500,200373860,6470,6470,6470,6470,0
20241118,162400,200373860,6470,6470,6470,6470,0
20241118,162300,200373860,6470,6470,6470,6470,0
20241118,162200,200373860,6470,6470,6470,6470,0
20241118,162100,200373860,6470,6470,6470,6470,0
20241118,162000,200373860,6470,6470,6470,6470,0
20241118,161900,200373860,6470,6470,6470,6470,0
20241118,161800,200373860,6470,6470,6470,6470,0
20241118,161700,200373860,6470,6470,6470,6470,0
20241118,161600,200373860,6470,6470,6470,6470,0
20241118,161500,200373860,6470,6470,6470,6470,0
20241118,161400,200373860,6470,6470,6470,6470,0
20241118,161300,200373860,6470,6470,6470,6470,285
20241118,161200,200373860,6470,6470,6470,6470,0
20241118,161100,200373860,6470,6470,6470,6470,0
20241118,161000,200373860,6470,6470,6470,6470,0
20241118,160900,200373860,6470,6470,6470,6470,0
20241118,160800,200373860,6470,6470,6470,6470,0
20241118,160700,200373860,6470,6470,6470,6470,0
20241118,160600,200373860,6470,6470,6470,6470,0
20241118,160500,200373860,6470,6470,6470,6470,0
20241118,160400,200373860,6470,6470,6470,6470,0
20241118,160300,200373860,6470,6470,6470,6470,0
20241118,160200,200373860,6470,6470,6470,6470,0
20241118,160100,200373860,6470,6470,6470,6470,0
20241118,160000,200373860,6470,6470,6470,6470,0
20241118,155900,200373860,6470,6470,6470,6470,0
20241118,155800,200373860,6470,6470,6470,6470,0
20241118,155700,200373860,6470,6470,6470,6470,0
20241118,155600,200373860,6470,6470,6470,6470,0
20241118,155500,200373860,6470,6470,6470,6470,0
20241118,155400,200373860,6470,6470,6470,6470,0
20241118,155300,200373860,6470,6470,6470,6470,0
20241118,155200,200373860,6470,6470,6470,6470,0
20241118,155100,200373860,6470,6470,6470,6470,0
20241118,155000,200373860,6470,6470,6470,6470,0
20241118,154900,200373860,6470,6470,6470,6470,0
20241118,154800,200373860,6470,6470,6470,6470,0
20241118,154700,200373860,6470,6470,6470,6470,0
20241118,154600,200373860,6470,6470,6470,6470,0
20241118,154500,200373860,6470,6470,6470,6470,0
20241118,154400,200373860,6470,6470,6470,6470,0
20241118,154300,200373860,6470,6470,6470,6470,285
20241118,154200,200373860,6470,6470,6470,6470,0
20241118,154100,200373860,6470,6470,6470,6470,0
20241118,154000,200373860,6470,6470,6470,6470,0
20241118,153900,200373860,6470,6470,6470,6470,0
20241118,153800,200373860,6470,6470,6470,6470,0
20241118,153700,200373860,6470,6470,6470,6470,0
20241118,153600,200373860,6470,6470,6470,6470,0
20241118,153500,200373860,6470,6470,6470,6470,0
20241118,153400,200373860,6470,6470,6470,6470,0
20241118,153300,200373860,6470,6470,6470,6470,0
20241118,153200,200373860,6470,6470,6470,6470,0
20241118,153100,200373860,6470,6470,6470,6470,0
20241118,153000,200373860,6470,6470,6470,6470,285
20241118,152900,198529910,6500,6500,6500,6500,0
20241118,152800,198529910,6500,6500,6500,6500,0
20241118,152700,198529910,6500,6500,6500,6500,0
20241118,152600,198529910,6500,6500,6500,6500,0
20241118,152500,198529910,6500,6500,6500,6500,0
20241118,152400,198529910,6500,6500,6500,6500,0
20241118,152300,198529910,6500,6500,6500,6500,0
20241118,152200,198529910,6500,6500,6500,6500,0
20241118,152100,198529910,6500,6500,6500,6500,0
20241118,152000,198529910,6500,6500,6500,6500,0
20241118,151900,198529910,6500,6500,6500,6500,15
20241118,151800,198432410,6470,6470,6470,6470,0
20241118,151700,198432410,6470,6470,6470,6470,34
20241118,151600,198212430,6500,6480,6500,6470,539
20241118,151500,194723160,6490,6490,6490,6490,0
20241118,151400,194723160,6490,6490,6490,6490,3
20241118,151300,194703690,6490,6490,6490,6490,0
20241118,151200,194703690,6490,6490,6490,6490,3
20241118,151100,194684220,6480,6480,6480,6480,0
20241118,151000,194684220,6480,6480,6480,6480,0
20241118,150900,194684220,6480,6480,6480,6480,1
20241118,150800,194677740,6480,6480,6480,6480,0
20241118,150700,194677740,6480,6480,6480,6480,1
20241118,150600,194671260,6490,6490,6490,6490,1
20241118,150500,194664770,6480,6480,6480,6480,1
20241118,150400,194658290,6480,6480,6480,6480,0
20241118,150300,194658290,6480,6480,6480,6480,0
20241118,150200,194658290,6480,6480,6480,6480,0
20241118,150100,194658290,6480,6480,6480,6480,0
20241118,150000,194658290,6480,6480,6480,6480,0
20241118,145900,194658290,6480,6480,6480,6480,0
20241118,145800,194658290,6480,6480,6480,6480,0
20241118,145700,194658290,6480,6480,6480,6480,0
20241118,145600,194658290,6480,6480,6480,6480,0
20241118,145500,194658290,6480,6480,6480,6480,15
20241118,145400,194561090,6490,6490,6490,6490,0
20241118,145300,194561090,6490,6490,6490,6490,0
20241118,145200,194561090,6490,6490,6490,6490,0
20241118,145100,194561090,6490,6490,6490,6490,22
20241118,145000,194418310,6500,6500,6500,6500,0
20241118,144900,194418310,6500,6500,6500,6500,0
20241118,144800,194418310,6500,6500,6500,6500,3
20241118,144700,194398810,6500,6500,6500,6500,0
20241118,144600,194398810,6500,6500,6500,6500,0
20241118,144500,194398810,6500,6500,6500,6500,3
20241118,144400,194379310,6500,6500,6500,6500,0
20241118,144300,194379310,6500,6500,6500,6500,0
20241118,144200,194379310,6500,6500,6500,6500,12
20241118,144100,194301310,6500,6500,6500,6500,3
20241118,144000,194281810,6500,6500,6500,6500,0
20241118,143900,194281810,6500,6500,6500,6500,0
20241118,143800,194281810,6500,6500,6500,6500,12
20241118,143700,194203810,6500,6500,6500,6500,0
20241118,143600,194203810,6500,6500,6500,6500,0
20241118,143500,194203810,6500,6500,6500,6500,105
20241118,143400,193521310,6480,6480,6480,6480,0
20241118,143300,193521310,6480,6480,6480,6480,0
20241118,143200,193521310,6480,6480,6480,6480,0
20241118,143100,193521310,6480,6480,6480,6480,0
20241118,143000,193521310,6480,6480,6480,6480,0
20241118,142900,193521310,6480,6480,6480,6480,0
20241118,142800,193521310,6480,6480,6480,6480,0
20241118,142700,193521310,6480,6480,6480,6480,0
20241118,142600,193521310,6480,6480,6480,6480,0
20241118,142500,193521310,6480,6480,6480,6480,0
20241118,142400,193521310,6480,6480,6480,6480,0
20241118,142300,193521310,6480,6480,6480,6480,0
20241118,142200,193521310,6480,6480,6480,6480,0
20241118,142100,193521310,6480,6480,6480,6480,0
20241118,142000,193521310,6480,6480,6480,6480,54
20241118,141900,193171390,6480,6480,6480,6480,0
20241118,141800,193171390,6480,6480,6480,6480,0
20241118,141700,193171390,6480,6480,6480,6480,0
20241118,141600,193171390,6480,6480,6480,6480,1
20241118,141500,193164910,6470,6470,6470,6470,54
20241118,141400,192815530,6470,6470,6470,6470,0
20241118,141300,192815530,6470,6480,6480,6470,41
20241118,141200,192550060,6490,6490,6490,6490,47
20241118,141100,192245030,6480,6480,6480,6480,0
20241118,141000,192245030,6480,6480,6480,6480,0
20241118,140900,192245030,6480,6480,6480,6480,1
20241118,140800,192238550,6480,6480,6480,6480,0
20241118,140700,192238550,6480,6480,6480,6480,0
20241118,140600,192238550,6480,6480,6480,6480,3
20241118,140500,192219110,6490,6490,6490,6490,0
20241118,140400,192219110,6490,6490,6490,6490,0
20241118,140300,192219110,6490,6490,6490,6490,0
20241118,140200,192219110,6490,6490,6490,6490,0
20241118,140100,192219110,6490,6490,6490,6490,0
20241118,140000,192219110,6490,6490,6490,6490,65
20241118,135900,191797260,6500,6500,6500,6500,0
20241118,135800,191797260,6500,6500,6500,6500,0
20241118,135700,191797260,6500,6500,6500,6500,0
20241118,135600,191797260,6500,6500,6500,6500,15
20241118,135500,191699760,6500,6500,6500,6500,0
20241118,135400,191699760,6500,6490,6500,6490,10
20241118,135300,191634840,6490,6490,6490,6490,0
20241118,135200,191634840,6490,6490,6490,6490,0
20241118,135100,191634840,6490,6470,6490,6470,20
20241118,135000,191505340,6470,6470,6470,6470,12
20241118,134900,191427700,6470,6470,6470,6470,0
20241118,134800,191427700,6470,6470,6470,6470,0
20241118,134700,191427700,6470,6470,6470,6470,0
20241118,134600,191427700,6470,6470,6470,6470,0
20241118,134500,191427700,6470,6470,6470,6470,0
20241118,134400,191427700,6470,6470,6470,6470,0
20241118,134300,191427700,6470,6470,6470,6470,9
20241118,134200,191369470,6470,6470,6470,6470,14
20241118,134100,191278890,6470,6470,6470,6470,0
20241118,134000,191278890,6470,6470,6470,6470,35
20241118,133900,191052440,6470,6470,6470,6470,0
20241118,133800,191052440,6470,6470,6470,6470,0
20241118,133700,191052440,6470,6470,6470,6470,40
20241118,133600,190793640,6490,6490,6490,6490,0
20241118,133500,190793640,6490,6490,6490,6490,0
20241118,133400,190793640,6490,6490,6490,6490,0
20241118,133300,190793640,6490,6490,6490,6490,0
20241118,133200,190793640,6490,6490,6490,6490,4
20241118,133100,190767680,6490,6490,6490,6490,0
20241118,133000,190767680,6490,6490,6490,6490,0
20241118,132900,190767680,6490,6490,6490,6490,1
20241118,132800,190761190,6450,6450,6450,6450,0
20241118,132700,190761190,6450,6450,6450,6450,0
20241118,132600,190761190,6450,6450,6450,6450,0
20241118,132500,190761190,6450,6450,6450,6450,0
20241118,132400,190761190,6450,6450,6450,6450,0
20241118,132300,190761190,6450,6450,6450,6450,0
20241118,132200,190761190,6450,6450,6450,6450,0
20241118,132100,190761190,6450,6450,6450,6450,0
20241118,132000,190761190,6450,6450,6450,6450,0
20241118,131900,190761190,6450,6460,6460,6450,542
20241118,131800,187264320,6500,6500,6500,6500,0
20241118,131700,187264320,6500,6500,6500,6500,0
20241118,131600,187264320,6500,6500,6500,6500,0
20241118,131500,187264320,6500,6480,6500,6470,98
20241118,131400,186629860,6470,6470,6470,6470,0
20241118,131300,186629860,6470,6470,6470,6470,0
20241118,131200,186629860,6470,6470,6470,6470,1
20241118,131100,186623390,6470,6470,6470,6470,0
20241118,131000,186623390,6470,6470,6470,6470,0
20241118,130900,186623390,6470,6470,6470,6470,0
20241118,130800,186623390,6470,6470,6470,6470,0
20241118,130700,186623390,6470,6470,6470,6470,0
20241118,130600,186623390,6470,6470,6470,6470,0
20241118,130500,186623390,6470,6470,6470,6470,0
20241118,130400,186623390,6470,6470,6470,6470,3
20241118,130300,186603980,6500,6500,6500,6500,99
20241118,130200,185960480,6500,6500,6500,6500,0
20241118,130100,185960480,6500,6500,6500,6500,0
20241118,130000,185960480,6500,6500,6500,6500,0
20241118,125900,185960480,6500,6500,6500,6500,20
20241118,125800,185830480,6500,6500,6500,6500,0
20241118,125700,185830480,6500,6500,6500,6500,0
20241118,125600,185830480,6500,6500,6500,6500,0
20241118,125500,185830480,6500,6500,6500,6500,0
20241118,125400,185830480,6500,6500,6500,6500,0
20241118,125300,185830480,6500,6500,6500,6500,0
20241118,125200,185830480,6500,6500,6500,6500,0
20241118,125100,185830480,6500,6500,6500,6500,0
20241118,125000,185830480,6500,6500,6500,6500,0
20241118,124900,185830480,6500,6500,6500,6500,0
20241118,124800,185830480,6500,6500,6500,6500,0
20241118,124700,185830480,6500,6500,6500,6500,0
20241118,124600,185830480,6500,6470,6500,6470,2
20241118,124500,185817510,6470,6450,6470,6450,45
20241118,124400,185527100,6450,6450,6450,6450,0
20241118,124300,185527100,6450,6470,6470,6450,173
20241118,124200,184411190,6480,6500,6500,6480,546
20241118,124100,180872340,6510,6510,6510,6510,0
20241118,124000,180872340,6510,6510,6510,6510,26
20241118,123900,180703080,6520,6520,6520,6520,0
20241118,123800,180703080,6520,6520,6520,6520,0
20241118,123700,180703080,6520,6530,6530,6520,56
20241118,123600,180337650,6530,6530,6530,6530,19
20241118,123500,180213580,6550,6530,6550,6530,7
20241118,123400,180167800,6530,6530,6530,6530,0
20241118,123300,180167800,6530,6530,6530,6530,0
20241118,123200,180167800,6530,6530,6530,6530,20
20241118,123100,180037200,6540,6540,6540,6540,10
20241118,123000,179971800,6540,6540,6540,6540,0
20241118,122900,179971800,6540,6540,6540,6540,0
20241118,122800,179971800,6540,6540,6540,6540,0
20241118,122700,179971800,6540,6540,6540,6540,0
20241118,122600,179971800,6540,6540,6540,6540,30
20241118,122500,179775600,6520,6520,6520,6520,0
20241118,122400,179775600,6520,6520,6520,6520,0
20241118,122300,179775600,6520,6540,6540,6520,32
20241118,122200,179566470,6570,6570,6570,6570,0
20241118,122100,179566470,6570,6570,6570,6570,0
20241118,122000,179566470,6570,6570,6570,6570,0
20241118,121900,179566470,6570,6570,6570,6570,1
20241118,121800,179559900,6560,6560,6560,6560,0
20241118,121700,179559900,6560,6560,6560,6560,0
20241118,121600,179559900,6560,6560,6560,6560,0
20241118,121500,179559900,6560,6560,6560,6560,0
20241118,121400,179559900,6560,6560,6560,6560,0
20241118,121300,179559900,6560,6560,6560,6560,30
20241118,121200,179363100,6560,6540,6560,6480,126
20241118,121100,178540310,6560,6560,6560,6560,0
20241118,121000,178540310,6560,6560,6560,6560,8
20241118,120900,178487830,6560,6560,6560,6560,3
20241118,120800,178468150,6560,6560,6560,6560,2
20241118,120700,178455030,6540,6540,6540,6540,0
20241118,120600,178455030,6540,6540,6540,6540,0
20241118,120500,178455030,6540,6540,6540,6540,1
20241118,120400,178448490,6540,6540,6540,6540,0
20241118,120300,178448490,6540,6540,6540,6540,0
20241118,120200,178448490,6540,6540,6540,6540,0
20241118,120100,178448490,6540,6540,6540,6540,13
20241118,120000,178363470,6530,6530,6530,6530,21
20241118,115900,178226340,6480,6480,6480,6480,0
20241118,115800,178226340,6480,6480,6480,6480,0
20241118,115700,178226340,6480,6480,6480,6480,0
20241118,115600,178226340,6480,6480,6480,6480,0
20241118,115500,178226340,6480,6480,6480,6480,0
20241118,115400,178226340,6480,6480,6480,6480,0
20241118,115300,178226340,6480,6510,6510,6470,1051
20241118,115200,171413820,6500,6500,6500,6500,0
20241118,115100,171413820,6500,6500,6500,6500,0
20241118,115000,171413820,6500,6500,6500,6500,0
20241118,114900,171413820,6500,6500,6500,6500,0
20241118,114800,171413820,6500,6500,6500,6500,102
20241118,114700,170750820,6500,6510,6510,6500,428
20241118,114600,167967630,6540,6550,6550,6540,50
20241118,114500,167640470,6560,6560,6560,6560,9
20241118,114400,167581430,6560,6560,6560,6560,0
20241118,114300,167581430,6560,6560,6560,6560,0
20241118,114200,167581430,6560,6560,6560,6560,0
20241118,114100,167581430,6560,6560,6560,6560,15
20241118,114000,167483030,6560,6560,6560,6560,0
20241118,113900,167483030,6560,6560,6560,6560,0
20241118,113800,167483030,6560,6560,6560,6560,0
20241118,113700,167483030,6560,6560,6560,6560,70
20241118,113600,167023830,6560,6580,6580,6560,4
20241118,113500,166997530,6580,6580,6580,6580,2
20241118,113400,166984370,6580,6590,6590,6580,118
20241118,113300,166207330,6590,6590,6590,6590,67
20241118,113200,165765800,6590,6590,6590,6590,20
20241118,113100,165634000,6540,6540,6540,6540,0
20241118,113000,165634000,6540,6540,6540,6540,0
20241118,112900,165634000,6540,6560,6560,6540,42
20241118,112800,165358780,6590,6590,6590,6590,0
20241118,112700,165358780,6590,6590,6590,6590,10
20241118,112600,165292880,6560,6560,6600,6560,201
20241118,112500,163967600,6550,6540,6550,6540,567
20241118,112400,160253760,6530,6530,6530,6530,0
20241118,112300,160253760,6530,6530,6530,6530,0
20241118,112200,160253760,6530,6540,6540,6530,29
20241118,112100,160064130,6540,6540,6540,6540,5
20241118,112000,160031430,6550,6550,6550,6550,0
20241118,111900,160031430,6550,6550,6550,6550,0
20241118,111800,160031430,6550,6550,6550,6550,0
20241118,111700,160031430,6550,6540,6550,6540,5
20241118,111600,159998700,6550,6550,6550,6550,40
20241118,111500,159736700,6550,6550,6550,6550,3
20241118,111400,159717050,6530,6530,6530,6530,0
20241118,111300,159717050,6530,6530,6530,6530,0
20241118,111200,159717050,6530,6530,6530,6530,0
20241118,111100,159717050,6530,6530,6530,6530,0
20241118,111000,159717050,6530,6530,6530,6530,26
20241118,110900,159547270,6550,6550,6550,6550,3
20241118,110800,159527620,6540,6540,6540,6540,0
20241118,110700,159527620,6540,6540,6540,6540,0
20241118,110600,159527620,6540,6540,6540,6540,76
20241118,110500,159030580,6550,6510,6550,6510,146
20241118,110400,158076920,6510,6510,6510,6510,9
20241118,110300,158018330,6510,6510,6510,6510,5
20241118,110200,157985780,6510,6510,6510,6510,22
20241118,110100,157842560,6480,6480,6480,6480,130
20241118,110000,157000160,6480,6480,6480,6480,100
20241118,105900,156352160,6480,6480,6480,6480,10
20241118,105800,156287360,6480,6480,6480,6480,0
20241118,105700,156287360,6480,6480,6480,6480,0
20241118,105600,156287360,6480,6480,6480,6480,7
20241118,105500,156242000,6480,6480,6480,6480,0
20241118,105400,156242000,6480,6500,6500,6480,26
20241118,105300,156073380,6500,6500,6500,6500,0
20241118,105200,156073380,6500,6500,6500,6500,0
20241118,105100,156073380,6500,6500,6500,6500,3
20241118,105000,156053880,6450,6450,6450,6450,0
20241118,104900,156053880,6450,6450,6450,6450,0
20241118,104800,156053880,6450,6450,6450,6450,0
20241118,104700,156053880,6450,6450,6450,6450,0
20241118,104600,156053880,6450,6450,6450,6450,0
20241118,104500,156053880,6450,6450,6450,6450,0
20241118,104400,156053880,6450,6490,6490,6450,214
20241118,104300,154670700,6500,6510,6510,6500,31
20241118,104200,154469080,6500,6500,6500,6500,0
20241118,104100,154469080,6500,6500,6500,6500,0
20241118,104000,154469080,6500,6500,6500,6500,0
20241118,103900,154469080,6500,6500,6500,6500,1
20241118,103800,154462580,6510,6520,6520,6510,48
20241118,103700,154150080,6510,6530,6530,6510,651
20241118,103600,149911190,6530,6530,6530,6530,0
20241118,103500,149911190,6530,6530,6530,6530,345
20241118,103400,147658340,6530,6530,6530,6530,3
20241118,103300,147638750,6530,6530,6530,6530,12
20241118,103200,147560390,6530,6530,6530,6530,0
20241118,103100,147560390,6530,6530,6530,6530,3
20241118,103000,147540800,6530,6530,6530,6530,0
20241118,102900,147540800,6530,6530,6530,6530,3
20241118,102800,147521210,6530,6530,6530,6530,0
20241118,102700,147521210,6530,6520,6530,6510,93
20241118,102600,146914100,6520,6520,6520,6520,0
20241118,102500,146914100,6520,6530,6530,6520,11
20241118,102400,146842370,6530,6530,6530,6530,19
20241118,102300,146718300,6540,6540,6540,6540,3
20241118,102200,146698680,6540,6540,6540,6540,285
20241118,102100,144834780,6540,6550,6550,6540,610
20241118,102000,140839310,6550,6550,6550,6550,0
20241118,101900,140839310,6550,6550,6550,6550,0
20241118,101800,140839310,6550,6550,6550,6550,3
20241118,101700,140819660,6510,6510,6530,6510,139
20241118,101600,139914470,6530,6530,6530,6530,0
20241118,101500,139914470,6530,6530,6530,6530,35
20241118,101400,139685920,6510,6510,6510,6510,0
20241118,101300,139685920,6510,6510,6510,6510,0
20241118,101200,139685920,6510,6510,6510,6510,0
20241118,101100,139685920,6510,6510,6510,6510,280
20241118,101000,137863120,6510,6510,6510,6510,313
20241118,100900,135825490,6530,6530,6530,6530,3
20241118,100800,135805900,6530,6580,6580,6530,29
20241118,100700,135615330,6580,6580,6580,6580,46
20241118,100600,135312650,6580,6580,6580,6580,0
20241118,100500,135312650,6580,6580,6580,6580,0
20241118,100400,135312650,6580,6580,6580,6580,12
20241118,100300,135233690,6580,6580,6580,6580,443
20241118,100200,132318750,6600,6600,6600,6600,0
20241118,100100,132318750,6600,6600,6600,6600,37
20241118,100000,132074550,6600,6580,6600,6580,121
20241118,095900,131278250,6580,6580,6580,6580,0
20241118,095800,131278250,6580,6580,6580,6580,0
20241118,095700,131278250,6580,6580,6580,6580,1
20241118,095600,131271670,6600,6600,6600,6600,0
20241118,095500,131271670,6600,6600,6600,6600,0
20241118,095400,131271670,6600,6590,6600,6590,100
20241118,095300,130611880,6600,6600,6600,6600,0
20241118,095200,130611880,6600,6600,6600,6600,0
20241118,095100,130611880,6600,6600,6600,6600,100
20241118,095000,129951880,6600,6600,6600,6600,0
20241118,094900,129951880,6600,6600,6600,6600,0
20241118,094800,129951880,6600,6600,6610,6600,171
20241118,094700,128822020,6600,6590,6620,6590,412
20241118,094600,126100390,6600,6580,6600,6580,220
20241118,094500,124651030,6580,6580,6580,6580,0
20241118,094400,124651030,6580,6570,6580,6570,93
20241118,094300,124039660,6590,6590,6590,6590,0
20241118,094200,124039660,6590,6590,6590,6590,0
20241118,094100,124039660,6590,6510,6600,6510,153
20241118,094000,123033570,6510,6510,6510,6510,0
20241118,093900,123033570,6510,6510,6510,6510,3
20241118,093800,123014040,6510,6520,6520,6510,44
20241118,093700,122727420,6510,6510,6510,6510,0
20241118,093600,122727420,6510,6510,6510,6510,0
20241118,093500,122727420,6510,6510,6510,6510,0
20241118,093400,122727420,6510,6510,6510,6510,0
20241118,093300,122727420,6510,6510,6510,6510,0
20241118,093200,122727420,6510,6500,6510,6500,76
20241118,093100,122233410,6560,6560,6560,6560,0
20241118,093000,122233410,6560,6560,6560,6560,2
20241118,092900,122220290,6500,6530,6530,6500,142
20241118,092800,121293450,6530,6530,6530,6530,0
20241118,092700,121293450,6530,6530,6530,6530,72
20241118,092600,120823290,6530,6530,6530,6530,195
20241118,092500,119549940,6590,6590,6590,6590,0
20241118,092400,119549940,6590,6590,6590,6590,710
20241118,092300,114871040,6590,6590,6590,6590,290
20241118,092200,112959940,6580,6590,6590,6580,792
20241118,092100,107748480,6610,6580,6610,6580,33
20241118,092000,107531030,6580,6580,6580,6570,284
20241118,091900,105662420,6580,6620,6620,6580,44
20241118,091800,105372500,6620,6610,6620,6610,822
20241118,091700,99935860,6620,6620,6620,6620,10
20241118,091600,99869660,6620,6630,6650,6530,1149
20241118,091500,92268190,6630,6600,6630,6600,602
20241118,091400,88284660,6590,6590,6590,6590,21
20241118,091300,88146270,6590,6580,6590,6530,151
20241118,091200,87151340,6600,6540,6600,6540,173
20241118,091100,86018050,6520,6520,6520,6520,70
20241118,091000,85561650,6520,6500,6520,6500,1030
20241118,090900,78850990,6390,6560,6560,6370,2212
20241118,090800,64557900,6620,6600,6620,6600,420
20241118,090700,61781320,6600,6620,6620,6600,282
20241118,090600,59918590,6500,6530,6660,6500,2358
20241118,090500,44402370,6530,6550,6550,6530,193
20241118,090400,43140560,6550,6530,6550,6530,274
20241118,090300,41347420,6470,6480,6520,6460,643
20241118,090200,37182380,6480,6480,6480,6440,997
20241118,090100,30748880,6480,6480,6520,6470,1034
20241118,090000,24051380,6570,6390,6600,6390,3695
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 211300 200373860 6470 6470 6470 6470 285
3 20241118 211200 200373860 6470 6470 6470 6470 0
4 20241118 211100 200373860 6470 6470 6470 6470 0
5 20241118 211000 200373860 6470 6470 6470 6470 0
6 20241118 210900 200373860 6470 6470 6470 6470 0
7 20241118 210800 200373860 6470 6470 6470 6470 0
8 20241118 210700 200373860 6470 6470 6470 6470 0
9 20241118 210600 200373860 6470 6470 6470 6470 0
10 20241118 210500 200373860 6470 6470 6470 6470 0
11 20241118 210400 200373860 6470 6470 6470 6470 0
12 20241118 210300 200373860 6470 6470 6470 6470 0
13 20241118 210200 200373860 6470 6470 6470 6470 0
14 20241118 210100 200373860 6470 6470 6470 6470 0
15 20241118 210000 200373860 6470 6470 6470 6470 0
16 20241118 205900 200373860 6470 6470 6470 6470 0
17 20241118 205800 200373860 6470 6470 6470 6470 0
18 20241118 205700 200373860 6470 6470 6470 6470 0
19 20241118 205600 200373860 6470 6470 6470 6470 0
20 20241118 205500 200373860 6470 6470 6470 6470 0
21 20241118 205400 200373860 6470 6470 6470 6470 0
22 20241118 205300 200373860 6470 6470 6470 6470 0
23 20241118 205200 200373860 6470 6470 6470 6470 0
24 20241118 205100 200373860 6470 6470 6470 6470 0
25 20241118 205000 200373860 6470 6470 6470 6470 0
26 20241118 204900 200373860 6470 6470 6470 6470 0
27 20241118 204800 200373860 6470 6470 6470 6470 0
28 20241118 204700 200373860 6470 6470 6470 6470 0
29 20241118 204600 200373860 6470 6470 6470 6470 0
30 20241118 204500 200373860 6470 6470 6470 6470 0
31 20241118 204400 200373860 6470 6470 6470 6470 0
32 20241118 204300 200373860 6470 6470 6470 6470 285
33 20241118 204200 200373860 6470 6470 6470 6470 0
34 20241118 204100 200373860 6470 6470 6470 6470 0
35 20241118 204000 200373860 6470 6470 6470 6470 0
36 20241118 203900 200373860 6470 6470 6470 6470 0
37 20241118 203800 200373860 6470 6470 6470 6470 0
38 20241118 203700 200373860 6470 6470 6470 6470 0
39 20241118 203600 200373860 6470 6470 6470 6470 0
40 20241118 203500 200373860 6470 6470 6470 6470 0
41 20241118 203400 200373860 6470 6470 6470 6470 0
42 20241118 203300 200373860 6470 6470 6470 6470 0
43 20241118 203200 200373860 6470 6470 6470 6470 0
44 20241118 203100 200373860 6470 6470 6470 6470 0
45 20241118 203000 200373860 6470 6470 6470 6470 0
46 20241118 202900 200373860 6470 6470 6470 6470 0
47 20241118 202800 200373860 6470 6470 6470 6470 0
48 20241118 202700 200373860 6470 6470 6470 6470 0
49 20241118 202600 200373860 6470 6470 6470 6470 0
50 20241118 202500 200373860 6470 6470 6470 6470 0
51 20241118 202400 200373860 6470 6470 6470 6470 0
52 20241118 202300 200373860 6470 6470 6470 6470 0
53 20241118 202200 200373860 6470 6470 6470 6470 0
54 20241118 202100 200373860 6470 6470 6470 6470 0
55 20241118 202000 200373860 6470 6470 6470 6470 0
56 20241118 201900 200373860 6470 6470 6470 6470 0
57 20241118 201800 200373860 6470 6470 6470 6470 0
58 20241118 201700 200373860 6470 6470 6470 6470 0
59 20241118 201600 200373860 6470 6470 6470 6470 0
60 20241118 201500 200373860 6470 6470 6470 6470 0
61 20241118 201400 200373860 6470 6470 6470 6470 0
62 20241118 201300 200373860 6470 6470 6470 6470 285
63 20241118 201200 200373860 6470 6470 6470 6470 0
64 20241118 201100 200373860 6470 6470 6470 6470 0
65 20241118 201000 200373860 6470 6470 6470 6470 0
66 20241118 200900 200373860 6470 6470 6470 6470 0
67 20241118 200800 200373860 6470 6470 6470 6470 0
68 20241118 200700 200373860 6470 6470 6470 6470 0
69 20241118 200600 200373860 6470 6470 6470 6470 0
70 20241118 200500 200373860 6470 6470 6470 6470 0
71 20241118 200400 200373860 6470 6470 6470 6470 0
72 20241118 200300 200373860 6470 6470 6470 6470 0
73 20241118 200200 200373860 6470 6470 6470 6470 0
74 20241118 200100 200373860 6470 6470 6470 6470 0
75 20241118 200000 200373860 6470 6470 6470 6470 0
76 20241118 195900 200373860 6470 6470 6470 6470 0
77 20241118 195800 200373860 6470 6470 6470 6470 0
78 20241118 195700 200373860 6470 6470 6470 6470 0
79 20241118 195600 200373860 6470 6470 6470 6470 0
80 20241118 195500 200373860 6470 6470 6470 6470 0
81 20241118 195400 200373860 6470 6470 6470 6470 0
82 20241118 195300 200373860 6470 6470 6470 6470 0
83 20241118 195200 200373860 6470 6470 6470 6470 0
84 20241118 195100 200373860 6470 6470 6470 6470 0
85 20241118 195000 200373860 6470 6470 6470 6470 0
86 20241118 194900 200373860 6470 6470 6470 6470 0
87 20241118 194800 200373860 6470 6470 6470 6470 0
88 20241118 194700 200373860 6470 6470 6470 6470 0
89 20241118 194600 200373860 6470 6470 6470 6470 0
90 20241118 194500 200373860 6470 6470 6470 6470 0
91 20241118 194400 200373860 6470 6470 6470 6470 0
92 20241118 194300 200373860 6470 6470 6470 6470 285
93 20241118 194200 200373860 6470 6470 6470 6470 0
94 20241118 194100 200373860 6470 6470 6470 6470 0
95 20241118 194000 200373860 6470 6470 6470 6470 0
96 20241118 193900 200373860 6470 6470 6470 6470 0
97 20241118 193800 200373860 6470 6470 6470 6470 0
98 20241118 193700 200373860 6470 6470 6470 6470 0
99 20241118 193600 200373860 6470 6470 6470 6470 0
100 20241118 193500 200373860 6470 6470 6470 6470 0
101 20241118 193400 200373860 6470 6470 6470 6470 0
102 20241118 193300 200373860 6470 6470 6470 6470 0
103 20241118 193200 200373860 6470 6470 6470 6470 0
104 20241118 193100 200373860 6470 6470 6470 6470 0
105 20241118 193000 200373860 6470 6470 6470 6470 0
106 20241118 192900 200373860 6470 6470 6470 6470 0
107 20241118 192800 200373860 6470 6470 6470 6470 0
108 20241118 192700 200373860 6470 6470 6470 6470 0
109 20241118 192600 200373860 6470 6470 6470 6470 0
110 20241118 192500 200373860 6470 6470 6470 6470 0
111 20241118 192400 200373860 6470 6470 6470 6470 0
112 20241118 192300 200373860 6470 6470 6470 6470 0
113 20241118 192200 200373860 6470 6470 6470 6470 0
114 20241118 192100 200373860 6470 6470 6470 6470 0
115 20241118 192000 200373860 6470 6470 6470 6470 0
116 20241118 191900 200373860 6470 6470 6470 6470 0
117 20241118 191800 200373860 6470 6470 6470 6470 0
118 20241118 191700 200373860 6470 6470 6470 6470 0
119 20241118 191600 200373860 6470 6470 6470 6470 0
120 20241118 191500 200373860 6470 6470 6470 6470 0
121 20241118 191400 200373860 6470 6470 6470 6470 0
122 20241118 191300 200373860 6470 6470 6470 6470 285
123 20241118 191200 200373860 6470 6470 6470 6470 0
124 20241118 191100 200373860 6470 6470 6470 6470 0
125 20241118 191000 200373860 6470 6470 6470 6470 0
126 20241118 190900 200373860 6470 6470 6470 6470 0
127 20241118 190800 200373860 6470 6470 6470 6470 0
128 20241118 190700 200373860 6470 6470 6470 6470 0
129 20241118 190600 200373860 6470 6470 6470 6470 0
130 20241118 190500 200373860 6470 6470 6470 6470 0
131 20241118 190400 200373860 6470 6470 6470 6470 0
132 20241118 190300 200373860 6470 6470 6470 6470 0
133 20241118 190200 200373860 6470 6470 6470 6470 0
134 20241118 190100 200373860 6470 6470 6470 6470 0
135 20241118 190000 200373860 6470 6470 6470 6470 0
136 20241118 185900 200373860 6470 6470 6470 6470 0
137 20241118 185800 200373860 6470 6470 6470 6470 0
138 20241118 185700 200373860 6470 6470 6470 6470 0
139 20241118 185600 200373860 6470 6470 6470 6470 0
140 20241118 185500 200373860 6470 6470 6470 6470 0
141 20241118 185400 200373860 6470 6470 6470 6470 0
142 20241118 185300 200373860 6470 6470 6470 6470 0
143 20241118 185200 200373860 6470 6470 6470 6470 0
144 20241118 185100 200373860 6470 6470 6470 6470 0
145 20241118 185000 200373860 6470 6470 6470 6470 0
146 20241118 184900 200373860 6470 6470 6470 6470 0
147 20241118 184800 200373860 6470 6470 6470 6470 0
148 20241118 184700 200373860 6470 6470 6470 6470 0
149 20241118 184600 200373860 6470 6470 6470 6470 0
150 20241118 184500 200373860 6470 6470 6470 6470 0
151 20241118 184400 200373860 6470 6470 6470 6470 0
152 20241118 184300 200373860 6470 6470 6470 6470 285
153 20241118 184200 200373860 6470 6470 6470 6470 0
154 20241118 184100 200373860 6470 6470 6470 6470 0
155 20241118 184000 200373860 6470 6470 6470 6470 0
156 20241118 183900 200373860 6470 6470 6470 6470 0
157 20241118 183800 200373860 6470 6470 6470 6470 0
158 20241118 183700 200373860 6470 6470 6470 6470 0
159 20241118 183600 200373860 6470 6470 6470 6470 0
160 20241118 183500 200373860 6470 6470 6470 6470 0
161 20241118 183400 200373860 6470 6470 6470 6470 0
162 20241118 183300 200373860 6470 6470 6470 6470 0
163 20241118 183200 200373860 6470 6470 6470 6470 0
164 20241118 183100 200373860 6470 6470 6470 6470 0
165 20241118 183000 200373860 6470 6470 6470 6470 0
166 20241118 182900 200373860 6470 6470 6470 6470 0
167 20241118 182800 200373860 6470 6470 6470 6470 0
168 20241118 182700 200373860 6470 6470 6470 6470 0
169 20241118 182600 200373860 6470 6470 6470 6470 0
170 20241118 182500 200373860 6470 6470 6470 6470 0
171 20241118 182400 200373860 6470 6470 6470 6470 0
172 20241118 182300 200373860 6470 6470 6470 6470 0
173 20241118 182200 200373860 6470 6470 6470 6470 0
174 20241118 182100 200373860 6470 6470 6470 6470 0
175 20241118 182000 200373860 6470 6470 6470 6470 0
176 20241118 181900 200373860 6470 6470 6470 6470 0
177 20241118 181800 200373860 6470 6470 6470 6470 0
178 20241118 181700 200373860 6470 6470 6470 6470 0
179 20241118 181600 200373860 6470 6470 6470 6470 0
180 20241118 181500 200373860 6470 6470 6470 6470 0
181 20241118 181400 200373860 6470 6470 6470 6470 0
182 20241118 181300 200373860 6470 6470 6470 6470 285
183 20241118 181200 200373860 6470 6470 6470 6470 0
184 20241118 181100 200373860 6470 6470 6470 6470 0
185 20241118 181000 200373860 6470 6470 6470 6470 0
186 20241118 180900 200373860 6470 6470 6470 6470 0
187 20241118 180800 200373860 6470 6470 6470 6470 0
188 20241118 180700 200373860 6470 6470 6470 6470 0
189 20241118 180600 200373860 6470 6470 6470 6470 0
190 20241118 180500 200373860 6470 6470 6470 6470 0
191 20241118 180400 200373860 6470 6470 6470 6470 0
192 20241118 180300 200373860 6470 6470 6470 6470 0
193 20241118 180200 200373860 6470 6470 6470 6470 0
194 20241118 180100 200373860 6470 6470 6470 6470 0
195 20241118 180000 200373860 6470 6470 6470 6470 0
196 20241118 175900 200373860 6470 6470 6470 6470 0
197 20241118 175800 200373860 6470 6470 6470 6470 0
198 20241118 175700 200373860 6470 6470 6470 6470 0
199 20241118 175600 200373860 6470 6470 6470 6470 0
200 20241118 175500 200373860 6470 6470 6470 6470 0
201 20241118 175400 200373860 6470 6470 6470 6470 0
202 20241118 175300 200373860 6470 6470 6470 6470 0
203 20241118 175200 200373860 6470 6470 6470 6470 0
204 20241118 175100 200373860 6470 6470 6470 6470 0
205 20241118 175000 200373860 6470 6470 6470 6470 0
206 20241118 174900 200373860 6470 6470 6470 6470 0
207 20241118 174800 200373860 6470 6470 6470 6470 0
208 20241118 174700 200373860 6470 6470 6470 6470 0
209 20241118 174600 200373860 6470 6470 6470 6470 0
210 20241118 174500 200373860 6470 6470 6470 6470 0
211 20241118 174400 200373860 6470 6470 6470 6470 0
212 20241118 174300 200373860 6470 6470 6470 6470 285
213 20241118 174200 200373860 6470 6470 6470 6470 0
214 20241118 174100 200373860 6470 6470 6470 6470 0
215 20241118 174000 200373860 6470 6470 6470 6470 0
216 20241118 173900 200373860 6470 6470 6470 6470 0
217 20241118 173800 200373860 6470 6470 6470 6470 0
218 20241118 173700 200373860 6470 6470 6470 6470 0
219 20241118 173600 200373860 6470 6470 6470 6470 0
220 20241118 173500 200373860 6470 6470 6470 6470 0
221 20241118 173400 200373860 6470 6470 6470 6470 0
222 20241118 173300 200373860 6470 6470 6470 6470 0
223 20241118 173200 200373860 6470 6470 6470 6470 0
224 20241118 173100 200373860 6470 6470 6470 6470 0
225 20241118 173000 200373860 6470 6470 6470 6470 0
226 20241118 172900 200373860 6470 6470 6470 6470 0
227 20241118 172800 200373860 6470 6470 6470 6470 0
228 20241118 172700 200373860 6470 6470 6470 6470 0
229 20241118 172600 200373860 6470 6470 6470 6470 0
230 20241118 172500 200373860 6470 6470 6470 6470 0
231 20241118 172400 200373860 6470 6470 6470 6470 0
232 20241118 172300 200373860 6470 6470 6470 6470 0
233 20241118 172200 200373860 6470 6470 6470 6470 0
234 20241118 172100 200373860 6470 6470 6470 6470 0
235 20241118 172000 200373860 6470 6470 6470 6470 0
236 20241118 171900 200373860 6470 6470 6470 6470 0
237 20241118 171800 200373860 6470 6470 6470 6470 0
238 20241118 171700 200373860 6470 6470 6470 6470 0
239 20241118 171600 200373860 6470 6470 6470 6470 0
240 20241118 171500 200373860 6470 6470 6470 6470 0
241 20241118 171400 200373860 6470 6470 6470 6470 0
242 20241118 171300 200373860 6470 6470 6470 6470 285
243 20241118 171200 200373860 6470 6470 6470 6470 0
244 20241118 171100 200373860 6470 6470 6470 6470 0
245 20241118 171000 200373860 6470 6470 6470 6470 0
246 20241118 170900 200373860 6470 6470 6470 6470 0
247 20241118 170800 200373860 6470 6470 6470 6470 0
248 20241118 170700 200373860 6470 6470 6470 6470 0
249 20241118 170600 200373860 6470 6470 6470 6470 0
250 20241118 170500 200373860 6470 6470 6470 6470 0
251 20241118 170400 200373860 6470 6470 6470 6470 0
252 20241118 170300 200373860 6470 6470 6470 6470 0
253 20241118 170200 200373860 6470 6470 6470 6470 0
254 20241118 170100 200373860 6470 6470 6470 6470 0
255 20241118 170000 200373860 6470 6470 6470 6470 0
256 20241118 165900 200373860 6470 6470 6470 6470 0
257 20241118 165800 200373860 6470 6470 6470 6470 0
258 20241118 165700 200373860 6470 6470 6470 6470 0
259 20241118 165600 200373860 6470 6470 6470 6470 0
260 20241118 165500 200373860 6470 6470 6470 6470 0
261 20241118 165400 200373860 6470 6470 6470 6470 0
262 20241118 165300 200373860 6470 6470 6470 6470 0
263 20241118 165200 200373860 6470 6470 6470 6470 0
264 20241118 165100 200373860 6470 6470 6470 6470 0
265 20241118 165000 200373860 6470 6470 6470 6470 0
266 20241118 164900 200373860 6470 6470 6470 6470 0
267 20241118 164800 200373860 6470 6470 6470 6470 0
268 20241118 164700 200373860 6470 6470 6470 6470 0
269 20241118 164600 200373860 6470 6470 6470 6470 0
270 20241118 164500 200373860 6470 6470 6470 6470 0
271 20241118 164400 200373860 6470 6470 6470 6470 0
272 20241118 164300 200373860 6470 6470 6470 6470 285
273 20241118 164200 200373860 6470 6470 6470 6470 0
274 20241118 164100 200373860 6470 6470 6470 6470 0
275 20241118 164000 200373860 6470 6470 6470 6470 0
276 20241118 163900 200373860 6470 6470 6470 6470 0
277 20241118 163800 200373860 6470 6470 6470 6470 0
278 20241118 163700 200373860 6470 6470 6470 6470 0
279 20241118 163600 200373860 6470 6470 6470 6470 0
280 20241118 163500 200373860 6470 6470 6470 6470 0
281 20241118 163400 200373860 6470 6470 6470 6470 0
282 20241118 163300 200373860 6470 6470 6470 6470 0
283 20241118 163200 200373860 6470 6470 6470 6470 0
284 20241118 163100 200373860 6470 6470 6470 6470 0
285 20241118 163000 200373860 6470 6470 6470 6470 0
286 20241118 162900 200373860 6470 6470 6470 6470 0
287 20241118 162800 200373860 6470 6470 6470 6470 0
288 20241118 162700 200373860 6470 6470 6470 6470 0
289 20241118 162600 200373860 6470 6470 6470 6470 0
290 20241118 162500 200373860 6470 6470 6470 6470 0
291 20241118 162400 200373860 6470 6470 6470 6470 0
292 20241118 162300 200373860 6470 6470 6470 6470 0
293 20241118 162200 200373860 6470 6470 6470 6470 0
294 20241118 162100 200373860 6470 6470 6470 6470 0
295 20241118 162000 200373860 6470 6470 6470 6470 0
296 20241118 161900 200373860 6470 6470 6470 6470 0
297 20241118 161800 200373860 6470 6470 6470 6470 0
298 20241118 161700 200373860 6470 6470 6470 6470 0
299 20241118 161600 200373860 6470 6470 6470 6470 0
300 20241118 161500 200373860 6470 6470 6470 6470 0
301 20241118 161400 200373860 6470 6470 6470 6470 0
302 20241118 161300 200373860 6470 6470 6470 6470 285
303 20241118 161200 200373860 6470 6470 6470 6470 0
304 20241118 161100 200373860 6470 6470 6470 6470 0
305 20241118 161000 200373860 6470 6470 6470 6470 0
306 20241118 160900 200373860 6470 6470 6470 6470 0
307 20241118 160800 200373860 6470 6470 6470 6470 0
308 20241118 160700 200373860 6470 6470 6470 6470 0
309 20241118 160600 200373860 6470 6470 6470 6470 0
310 20241118 160500 200373860 6470 6470 6470 6470 0
311 20241118 160400 200373860 6470 6470 6470 6470 0
312 20241118 160300 200373860 6470 6470 6470 6470 0
313 20241118 160200 200373860 6470 6470 6470 6470 0
314 20241118 160100 200373860 6470 6470 6470 6470 0
315 20241118 160000 200373860 6470 6470 6470 6470 0
316 20241118 155900 200373860 6470 6470 6470 6470 0
317 20241118 155800 200373860 6470 6470 6470 6470 0
318 20241118 155700 200373860 6470 6470 6470 6470 0
319 20241118 155600 200373860 6470 6470 6470 6470 0
320 20241118 155500 200373860 6470 6470 6470 6470 0
321 20241118 155400 200373860 6470 6470 6470 6470 0
322 20241118 155300 200373860 6470 6470 6470 6470 0
323 20241118 155200 200373860 6470 6470 6470 6470 0
324 20241118 155100 200373860 6470 6470 6470 6470 0
325 20241118 155000 200373860 6470 6470 6470 6470 0
326 20241118 154900 200373860 6470 6470 6470 6470 0
327 20241118 154800 200373860 6470 6470 6470 6470 0
328 20241118 154700 200373860 6470 6470 6470 6470 0
329 20241118 154600 200373860 6470 6470 6470 6470 0
330 20241118 154500 200373860 6470 6470 6470 6470 0
331 20241118 154400 200373860 6470 6470 6470 6470 0
332 20241118 154300 200373860 6470 6470 6470 6470 285
333 20241118 154200 200373860 6470 6470 6470 6470 0
334 20241118 154100 200373860 6470 6470 6470 6470 0
335 20241118 154000 200373860 6470 6470 6470 6470 0
336 20241118 153900 200373860 6470 6470 6470 6470 0
337 20241118 153800 200373860 6470 6470 6470 6470 0
338 20241118 153700 200373860 6470 6470 6470 6470 0
339 20241118 153600 200373860 6470 6470 6470 6470 0
340 20241118 153500 200373860 6470 6470 6470 6470 0
341 20241118 153400 200373860 6470 6470 6470 6470 0
342 20241118 153300 200373860 6470 6470 6470 6470 0
343 20241118 153200 200373860 6470 6470 6470 6470 0
344 20241118 153100 200373860 6470 6470 6470 6470 0
345 20241118 153000 200373860 6470 6470 6470 6470 285
346 20241118 152900 198529910 6500 6500 6500 6500 0
347 20241118 152800 198529910 6500 6500 6500 6500 0
348 20241118 152700 198529910 6500 6500 6500 6500 0
349 20241118 152600 198529910 6500 6500 6500 6500 0
350 20241118 152500 198529910 6500 6500 6500 6500 0
351 20241118 152400 198529910 6500 6500 6500 6500 0
352 20241118 152300 198529910 6500 6500 6500 6500 0
353 20241118 152200 198529910 6500 6500 6500 6500 0
354 20241118 152100 198529910 6500 6500 6500 6500 0
355 20241118 152000 198529910 6500 6500 6500 6500 0
356 20241118 151900 198529910 6500 6500 6500 6500 15
357 20241118 151800 198432410 6470 6470 6470 6470 0
358 20241118 151700 198432410 6470 6470 6470 6470 34
359 20241118 151600 198212430 6500 6480 6500 6470 539
360 20241118 151500 194723160 6490 6490 6490 6490 0
361 20241118 151400 194723160 6490 6490 6490 6490 3
362 20241118 151300 194703690 6490 6490 6490 6490 0
363 20241118 151200 194703690 6490 6490 6490 6490 3
364 20241118 151100 194684220 6480 6480 6480 6480 0
365 20241118 151000 194684220 6480 6480 6480 6480 0
366 20241118 150900 194684220 6480 6480 6480 6480 1
367 20241118 150800 194677740 6480 6480 6480 6480 0
368 20241118 150700 194677740 6480 6480 6480 6480 1
369 20241118 150600 194671260 6490 6490 6490 6490 1
370 20241118 150500 194664770 6480 6480 6480 6480 1
371 20241118 150400 194658290 6480 6480 6480 6480 0
372 20241118 150300 194658290 6480 6480 6480 6480 0
373 20241118 150200 194658290 6480 6480 6480 6480 0
374 20241118 150100 194658290 6480 6480 6480 6480 0
375 20241118 150000 194658290 6480 6480 6480 6480 0
376 20241118 145900 194658290 6480 6480 6480 6480 0
377 20241118 145800 194658290 6480 6480 6480 6480 0
378 20241118 145700 194658290 6480 6480 6480 6480 0
379 20241118 145600 194658290 6480 6480 6480 6480 0
380 20241118 145500 194658290 6480 6480 6480 6480 15
381 20241118 145400 194561090 6490 6490 6490 6490 0
382 20241118 145300 194561090 6490 6490 6490 6490 0
383 20241118 145200 194561090 6490 6490 6490 6490 0
384 20241118 145100 194561090 6490 6490 6490 6490 22
385 20241118 145000 194418310 6500 6500 6500 6500 0
386 20241118 144900 194418310 6500 6500 6500 6500 0
387 20241118 144800 194418310 6500 6500 6500 6500 3
388 20241118 144700 194398810 6500 6500 6500 6500 0
389 20241118 144600 194398810 6500 6500 6500 6500 0
390 20241118 144500 194398810 6500 6500 6500 6500 3
391 20241118 144400 194379310 6500 6500 6500 6500 0
392 20241118 144300 194379310 6500 6500 6500 6500 0
393 20241118 144200 194379310 6500 6500 6500 6500 12
394 20241118 144100 194301310 6500 6500 6500 6500 3
395 20241118 144000 194281810 6500 6500 6500 6500 0
396 20241118 143900 194281810 6500 6500 6500 6500 0
397 20241118 143800 194281810 6500 6500 6500 6500 12
398 20241118 143700 194203810 6500 6500 6500 6500 0
399 20241118 143600 194203810 6500 6500 6500 6500 0
400 20241118 143500 194203810 6500 6500 6500 6500 105
401 20241118 143400 193521310 6480 6480 6480 6480 0
402 20241118 143300 193521310 6480 6480 6480 6480 0
403 20241118 143200 193521310 6480 6480 6480 6480 0
404 20241118 143100 193521310 6480 6480 6480 6480 0
405 20241118 143000 193521310 6480 6480 6480 6480 0
406 20241118 142900 193521310 6480 6480 6480 6480 0
407 20241118 142800 193521310 6480 6480 6480 6480 0
408 20241118 142700 193521310 6480 6480 6480 6480 0
409 20241118 142600 193521310 6480 6480 6480 6480 0
410 20241118 142500 193521310 6480 6480 6480 6480 0
411 20241118 142400 193521310 6480 6480 6480 6480 0
412 20241118 142300 193521310 6480 6480 6480 6480 0
413 20241118 142200 193521310 6480 6480 6480 6480 0
414 20241118 142100 193521310 6480 6480 6480 6480 0
415 20241118 142000 193521310 6480 6480 6480 6480 54
416 20241118 141900 193171390 6480 6480 6480 6480 0
417 20241118 141800 193171390 6480 6480 6480 6480 0
418 20241118 141700 193171390 6480 6480 6480 6480 0
419 20241118 141600 193171390 6480 6480 6480 6480 1
420 20241118 141500 193164910 6470 6470 6470 6470 54
421 20241118 141400 192815530 6470 6470 6470 6470 0
422 20241118 141300 192815530 6470 6480 6480 6470 41
423 20241118 141200 192550060 6490 6490 6490 6490 47
424 20241118 141100 192245030 6480 6480 6480 6480 0
425 20241118 141000 192245030 6480 6480 6480 6480 0
426 20241118 140900 192245030 6480 6480 6480 6480 1
427 20241118 140800 192238550 6480 6480 6480 6480 0
428 20241118 140700 192238550 6480 6480 6480 6480 0
429 20241118 140600 192238550 6480 6480 6480 6480 3
430 20241118 140500 192219110 6490 6490 6490 6490 0
431 20241118 140400 192219110 6490 6490 6490 6490 0
432 20241118 140300 192219110 6490 6490 6490 6490 0
433 20241118 140200 192219110 6490 6490 6490 6490 0
434 20241118 140100 192219110 6490 6490 6490 6490 0
435 20241118 140000 192219110 6490 6490 6490 6490 65
436 20241118 135900 191797260 6500 6500 6500 6500 0
437 20241118 135800 191797260 6500 6500 6500 6500 0
438 20241118 135700 191797260 6500 6500 6500 6500 0
439 20241118 135600 191797260 6500 6500 6500 6500 15
440 20241118 135500 191699760 6500 6500 6500 6500 0
441 20241118 135400 191699760 6500 6490 6500 6490 10
442 20241118 135300 191634840 6490 6490 6490 6490 0
443 20241118 135200 191634840 6490 6490 6490 6490 0
444 20241118 135100 191634840 6490 6470 6490 6470 20
445 20241118 135000 191505340 6470 6470 6470 6470 12
446 20241118 134900 191427700 6470 6470 6470 6470 0
447 20241118 134800 191427700 6470 6470 6470 6470 0
448 20241118 134700 191427700 6470 6470 6470 6470 0
449 20241118 134600 191427700 6470 6470 6470 6470 0
450 20241118 134500 191427700 6470 6470 6470 6470 0
451 20241118 134400 191427700 6470 6470 6470 6470 0
452 20241118 134300 191427700 6470 6470 6470 6470 9
453 20241118 134200 191369470 6470 6470 6470 6470 14
454 20241118 134100 191278890 6470 6470 6470 6470 0
455 20241118 134000 191278890 6470 6470 6470 6470 35
456 20241118 133900 191052440 6470 6470 6470 6470 0
457 20241118 133800 191052440 6470 6470 6470 6470 0
458 20241118 133700 191052440 6470 6470 6470 6470 40
459 20241118 133600 190793640 6490 6490 6490 6490 0
460 20241118 133500 190793640 6490 6490 6490 6490 0
461 20241118 133400 190793640 6490 6490 6490 6490 0
462 20241118 133300 190793640 6490 6490 6490 6490 0
463 20241118 133200 190793640 6490 6490 6490 6490 4
464 20241118 133100 190767680 6490 6490 6490 6490 0
465 20241118 133000 190767680 6490 6490 6490 6490 0
466 20241118 132900 190767680 6490 6490 6490 6490 1
467 20241118 132800 190761190 6450 6450 6450 6450 0
468 20241118 132700 190761190 6450 6450 6450 6450 0
469 20241118 132600 190761190 6450 6450 6450 6450 0
470 20241118 132500 190761190 6450 6450 6450 6450 0
471 20241118 132400 190761190 6450 6450 6450 6450 0
472 20241118 132300 190761190 6450 6450 6450 6450 0
473 20241118 132200 190761190 6450 6450 6450 6450 0
474 20241118 132100 190761190 6450 6450 6450 6450 0
475 20241118 132000 190761190 6450 6450 6450 6450 0
476 20241118 131900 190761190 6450 6460 6460 6450 542
477 20241118 131800 187264320 6500 6500 6500 6500 0
478 20241118 131700 187264320 6500 6500 6500 6500 0
479 20241118 131600 187264320 6500 6500 6500 6500 0
480 20241118 131500 187264320 6500 6480 6500 6470 98
481 20241118 131400 186629860 6470 6470 6470 6470 0
482 20241118 131300 186629860 6470 6470 6470 6470 0
483 20241118 131200 186629860 6470 6470 6470 6470 1
484 20241118 131100 186623390 6470 6470 6470 6470 0
485 20241118 131000 186623390 6470 6470 6470 6470 0
486 20241118 130900 186623390 6470 6470 6470 6470 0
487 20241118 130800 186623390 6470 6470 6470 6470 0
488 20241118 130700 186623390 6470 6470 6470 6470 0
489 20241118 130600 186623390 6470 6470 6470 6470 0
490 20241118 130500 186623390 6470 6470 6470 6470 0
491 20241118 130400 186623390 6470 6470 6470 6470 3
492 20241118 130300 186603980 6500 6500 6500 6500 99
493 20241118 130200 185960480 6500 6500 6500 6500 0
494 20241118 130100 185960480 6500 6500 6500 6500 0
495 20241118 130000 185960480 6500 6500 6500 6500 0
496 20241118 125900 185960480 6500 6500 6500 6500 20
497 20241118 125800 185830480 6500 6500 6500 6500 0
498 20241118 125700 185830480 6500 6500 6500 6500 0
499 20241118 125600 185830480 6500 6500 6500 6500 0
500 20241118 125500 185830480 6500 6500 6500 6500 0
501 20241118 125400 185830480 6500 6500 6500 6500 0
502 20241118 125300 185830480 6500 6500 6500 6500 0
503 20241118 125200 185830480 6500 6500 6500 6500 0
504 20241118 125100 185830480 6500 6500 6500 6500 0
505 20241118 125000 185830480 6500 6500 6500 6500 0
506 20241118 124900 185830480 6500 6500 6500 6500 0
507 20241118 124800 185830480 6500 6500 6500 6500 0
508 20241118 124700 185830480 6500 6500 6500 6500 0
509 20241118 124600 185830480 6500 6470 6500 6470 2
510 20241118 124500 185817510 6470 6450 6470 6450 45
511 20241118 124400 185527100 6450 6450 6450 6450 0
512 20241118 124300 185527100 6450 6470 6470 6450 173
513 20241118 124200 184411190 6480 6500 6500 6480 546
514 20241118 124100 180872340 6510 6510 6510 6510 0
515 20241118 124000 180872340 6510 6510 6510 6510 26
516 20241118 123900 180703080 6520 6520 6520 6520 0
517 20241118 123800 180703080 6520 6520 6520 6520 0
518 20241118 123700 180703080 6520 6530 6530 6520 56
519 20241118 123600 180337650 6530 6530 6530 6530 19
520 20241118 123500 180213580 6550 6530 6550 6530 7
521 20241118 123400 180167800 6530 6530 6530 6530 0
522 20241118 123300 180167800 6530 6530 6530 6530 0
523 20241118 123200 180167800 6530 6530 6530 6530 20
524 20241118 123100 180037200 6540 6540 6540 6540 10
525 20241118 123000 179971800 6540 6540 6540 6540 0
526 20241118 122900 179971800 6540 6540 6540 6540 0
527 20241118 122800 179971800 6540 6540 6540 6540 0
528 20241118 122700 179971800 6540 6540 6540 6540 0
529 20241118 122600 179971800 6540 6540 6540 6540 30
530 20241118 122500 179775600 6520 6520 6520 6520 0
531 20241118 122400 179775600 6520 6520 6520 6520 0
532 20241118 122300 179775600 6520 6540 6540 6520 32
533 20241118 122200 179566470 6570 6570 6570 6570 0
534 20241118 122100 179566470 6570 6570 6570 6570 0
535 20241118 122000 179566470 6570 6570 6570 6570 0
536 20241118 121900 179566470 6570 6570 6570 6570 1
537 20241118 121800 179559900 6560 6560 6560 6560 0
538 20241118 121700 179559900 6560 6560 6560 6560 0
539 20241118 121600 179559900 6560 6560 6560 6560 0
540 20241118 121500 179559900 6560 6560 6560 6560 0
541 20241118 121400 179559900 6560 6560 6560 6560 0
542 20241118 121300 179559900 6560 6560 6560 6560 30
543 20241118 121200 179363100 6560 6540 6560 6480 126
544 20241118 121100 178540310 6560 6560 6560 6560 0
545 20241118 121000 178540310 6560 6560 6560 6560 8
546 20241118 120900 178487830 6560 6560 6560 6560 3
547 20241118 120800 178468150 6560 6560 6560 6560 2
548 20241118 120700 178455030 6540 6540 6540 6540 0
549 20241118 120600 178455030 6540 6540 6540 6540 0
550 20241118 120500 178455030 6540 6540 6540 6540 1
551 20241118 120400 178448490 6540 6540 6540 6540 0
552 20241118 120300 178448490 6540 6540 6540 6540 0
553 20241118 120200 178448490 6540 6540 6540 6540 0
554 20241118 120100 178448490 6540 6540 6540 6540 13
555 20241118 120000 178363470 6530 6530 6530 6530 21
556 20241118 115900 178226340 6480 6480 6480 6480 0
557 20241118 115800 178226340 6480 6480 6480 6480 0
558 20241118 115700 178226340 6480 6480 6480 6480 0
559 20241118 115600 178226340 6480 6480 6480 6480 0
560 20241118 115500 178226340 6480 6480 6480 6480 0
561 20241118 115400 178226340 6480 6480 6480 6480 0
562 20241118 115300 178226340 6480 6510 6510 6470 1051
563 20241118 115200 171413820 6500 6500 6500 6500 0
564 20241118 115100 171413820 6500 6500 6500 6500 0
565 20241118 115000 171413820 6500 6500 6500 6500 0
566 20241118 114900 171413820 6500 6500 6500 6500 0
567 20241118 114800 171413820 6500 6500 6500 6500 102
568 20241118 114700 170750820 6500 6510 6510 6500 428
569 20241118 114600 167967630 6540 6550 6550 6540 50
570 20241118 114500 167640470 6560 6560 6560 6560 9
571 20241118 114400 167581430 6560 6560 6560 6560 0
572 20241118 114300 167581430 6560 6560 6560 6560 0
573 20241118 114200 167581430 6560 6560 6560 6560 0
574 20241118 114100 167581430 6560 6560 6560 6560 15
575 20241118 114000 167483030 6560 6560 6560 6560 0
576 20241118 113900 167483030 6560 6560 6560 6560 0
577 20241118 113800 167483030 6560 6560 6560 6560 0
578 20241118 113700 167483030 6560 6560 6560 6560 70
579 20241118 113600 167023830 6560 6580 6580 6560 4
580 20241118 113500 166997530 6580 6580 6580 6580 2
581 20241118 113400 166984370 6580 6590 6590 6580 118
582 20241118 113300 166207330 6590 6590 6590 6590 67
583 20241118 113200 165765800 6590 6590 6590 6590 20
584 20241118 113100 165634000 6540 6540 6540 6540 0
585 20241118 113000 165634000 6540 6540 6540 6540 0
586 20241118 112900 165634000 6540 6560 6560 6540 42
587 20241118 112800 165358780 6590 6590 6590 6590 0
588 20241118 112700 165358780 6590 6590 6590 6590 10
589 20241118 112600 165292880 6560 6560 6600 6560 201
590 20241118 112500 163967600 6550 6540 6550 6540 567
591 20241118 112400 160253760 6530 6530 6530 6530 0
592 20241118 112300 160253760 6530 6530 6530 6530 0
593 20241118 112200 160253760 6530 6540 6540 6530 29
594 20241118 112100 160064130 6540 6540 6540 6540 5
595 20241118 112000 160031430 6550 6550 6550 6550 0
596 20241118 111900 160031430 6550 6550 6550 6550 0
597 20241118 111800 160031430 6550 6550 6550 6550 0
598 20241118 111700 160031430 6550 6540 6550 6540 5
599 20241118 111600 159998700 6550 6550 6550 6550 40
600 20241118 111500 159736700 6550 6550 6550 6550 3
601 20241118 111400 159717050 6530 6530 6530 6530 0
602 20241118 111300 159717050 6530 6530 6530 6530 0
603 20241118 111200 159717050 6530 6530 6530 6530 0
604 20241118 111100 159717050 6530 6530 6530 6530 0
605 20241118 111000 159717050 6530 6530 6530 6530 26
606 20241118 110900 159547270 6550 6550 6550 6550 3
607 20241118 110800 159527620 6540 6540 6540 6540 0
608 20241118 110700 159527620 6540 6540 6540 6540 0
609 20241118 110600 159527620 6540 6540 6540 6540 76
610 20241118 110500 159030580 6550 6510 6550 6510 146
611 20241118 110400 158076920 6510 6510 6510 6510 9
612 20241118 110300 158018330 6510 6510 6510 6510 5
613 20241118 110200 157985780 6510 6510 6510 6510 22
614 20241118 110100 157842560 6480 6480 6480 6480 130
615 20241118 110000 157000160 6480 6480 6480 6480 100
616 20241118 105900 156352160 6480 6480 6480 6480 10
617 20241118 105800 156287360 6480 6480 6480 6480 0
618 20241118 105700 156287360 6480 6480 6480 6480 0
619 20241118 105600 156287360 6480 6480 6480 6480 7
620 20241118 105500 156242000 6480 6480 6480 6480 0
621 20241118 105400 156242000 6480 6500 6500 6480 26
622 20241118 105300 156073380 6500 6500 6500 6500 0
623 20241118 105200 156073380 6500 6500 6500 6500 0
624 20241118 105100 156073380 6500 6500 6500 6500 3
625 20241118 105000 156053880 6450 6450 6450 6450 0
626 20241118 104900 156053880 6450 6450 6450 6450 0
627 20241118 104800 156053880 6450 6450 6450 6450 0
628 20241118 104700 156053880 6450 6450 6450 6450 0
629 20241118 104600 156053880 6450 6450 6450 6450 0
630 20241118 104500 156053880 6450 6450 6450 6450 0
631 20241118 104400 156053880 6450 6490 6490 6450 214
632 20241118 104300 154670700 6500 6510 6510 6500 31
633 20241118 104200 154469080 6500 6500 6500 6500 0
634 20241118 104100 154469080 6500 6500 6500 6500 0
635 20241118 104000 154469080 6500 6500 6500 6500 0
636 20241118 103900 154469080 6500 6500 6500 6500 1
637 20241118 103800 154462580 6510 6520 6520 6510 48
638 20241118 103700 154150080 6510 6530 6530 6510 651
639 20241118 103600 149911190 6530 6530 6530 6530 0
640 20241118 103500 149911190 6530 6530 6530 6530 345
641 20241118 103400 147658340 6530 6530 6530 6530 3
642 20241118 103300 147638750 6530 6530 6530 6530 12
643 20241118 103200 147560390 6530 6530 6530 6530 0
644 20241118 103100 147560390 6530 6530 6530 6530 3
645 20241118 103000 147540800 6530 6530 6530 6530 0
646 20241118 102900 147540800 6530 6530 6530 6530 3
647 20241118 102800 147521210 6530 6530 6530 6530 0
648 20241118 102700 147521210 6530 6520 6530 6510 93
649 20241118 102600 146914100 6520 6520 6520 6520 0
650 20241118 102500 146914100 6520 6530 6530 6520 11
651 20241118 102400 146842370 6530 6530 6530 6530 19
652 20241118 102300 146718300 6540 6540 6540 6540 3
653 20241118 102200 146698680 6540 6540 6540 6540 285
654 20241118 102100 144834780 6540 6550 6550 6540 610
655 20241118 102000 140839310 6550 6550 6550 6550 0
656 20241118 101900 140839310 6550 6550 6550 6550 0
657 20241118 101800 140839310 6550 6550 6550 6550 3
658 20241118 101700 140819660 6510 6510 6530 6510 139
659 20241118 101600 139914470 6530 6530 6530 6530 0
660 20241118 101500 139914470 6530 6530 6530 6530 35
661 20241118 101400 139685920 6510 6510 6510 6510 0
662 20241118 101300 139685920 6510 6510 6510 6510 0
663 20241118 101200 139685920 6510 6510 6510 6510 0
664 20241118 101100 139685920 6510 6510 6510 6510 280
665 20241118 101000 137863120 6510 6510 6510 6510 313
666 20241118 100900 135825490 6530 6530 6530 6530 3
667 20241118 100800 135805900 6530 6580 6580 6530 29
668 20241118 100700 135615330 6580 6580 6580 6580 46
669 20241118 100600 135312650 6580 6580 6580 6580 0
670 20241118 100500 135312650 6580 6580 6580 6580 0
671 20241118 100400 135312650 6580 6580 6580 6580 12
672 20241118 100300 135233690 6580 6580 6580 6580 443
673 20241118 100200 132318750 6600 6600 6600 6600 0
674 20241118 100100 132318750 6600 6600 6600 6600 37
675 20241118 100000 132074550 6600 6580 6600 6580 121
676 20241118 095900 131278250 6580 6580 6580 6580 0
677 20241118 095800 131278250 6580 6580 6580 6580 0
678 20241118 095700 131278250 6580 6580 6580 6580 1
679 20241118 095600 131271670 6600 6600 6600 6600 0
680 20241118 095500 131271670 6600 6600 6600 6600 0
681 20241118 095400 131271670 6600 6590 6600 6590 100
682 20241118 095300 130611880 6600 6600 6600 6600 0
683 20241118 095200 130611880 6600 6600 6600 6600 0
684 20241118 095100 130611880 6600 6600 6600 6600 100
685 20241118 095000 129951880 6600 6600 6600 6600 0
686 20241118 094900 129951880 6600 6600 6600 6600 0
687 20241118 094800 129951880 6600 6600 6610 6600 171
688 20241118 094700 128822020 6600 6590 6620 6590 412
689 20241118 094600 126100390 6600 6580 6600 6580 220
690 20241118 094500 124651030 6580 6580 6580 6580 0
691 20241118 094400 124651030 6580 6570 6580 6570 93
692 20241118 094300 124039660 6590 6590 6590 6590 0
693 20241118 094200 124039660 6590 6590 6590 6590 0
694 20241118 094100 124039660 6590 6510 6600 6510 153
695 20241118 094000 123033570 6510 6510 6510 6510 0
696 20241118 093900 123033570 6510 6510 6510 6510 3
697 20241118 093800 123014040 6510 6520 6520 6510 44
698 20241118 093700 122727420 6510 6510 6510 6510 0
699 20241118 093600 122727420 6510 6510 6510 6510 0
700 20241118 093500 122727420 6510 6510 6510 6510 0
701 20241118 093400 122727420 6510 6510 6510 6510 0
702 20241118 093300 122727420 6510 6510 6510 6510 0
703 20241118 093200 122727420 6510 6500 6510 6500 76
704 20241118 093100 122233410 6560 6560 6560 6560 0
705 20241118 093000 122233410 6560 6560 6560 6560 2
706 20241118 092900 122220290 6500 6530 6530 6500 142
707 20241118 092800 121293450 6530 6530 6530 6530 0
708 20241118 092700 121293450 6530 6530 6530 6530 72
709 20241118 092600 120823290 6530 6530 6530 6530 195
710 20241118 092500 119549940 6590 6590 6590 6590 0
711 20241118 092400 119549940 6590 6590 6590 6590 710
712 20241118 092300 114871040 6590 6590 6590 6590 290
713 20241118 092200 112959940 6580 6590 6590 6580 792
714 20241118 092100 107748480 6610 6580 6610 6580 33
715 20241118 092000 107531030 6580 6580 6580 6570 284
716 20241118 091900 105662420 6580 6620 6620 6580 44
717 20241118 091800 105372500 6620 6610 6620 6610 822
718 20241118 091700 99935860 6620 6620 6620 6620 10
719 20241118 091600 99869660 6620 6630 6650 6530 1149
720 20241118 091500 92268190 6630 6600 6630 6600 602
721 20241118 091400 88284660 6590 6590 6590 6590 21
722 20241118 091300 88146270 6590 6580 6590 6530 151
723 20241118 091200 87151340 6600 6540 6600 6540 173
724 20241118 091100 86018050 6520 6520 6520 6520 70
725 20241118 091000 85561650 6520 6500 6520 6500 1030
726 20241118 090900 78850990 6390 6560 6560 6370 2212
727 20241118 090800 64557900 6620 6600 6620 6600 420
728 20241118 090700 61781320 6600 6620 6620 6600 282
729 20241118 090600 59918590 6500 6530 6660 6500 2358
730 20241118 090500 44402370 6530 6550 6550 6530 193
731 20241118 090400 43140560 6550 6530 6550 6530 274
732 20241118 090300 41347420 6470 6480 6520 6460 643
733 20241118 090200 37182380 6480 6480 6480 6440 997
734 20241118 090100 30748880 6480 6480 6520 6470 1034
735 20241118 090000 24051380 6570 6390 6600 6390 3695