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

743
400760/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,743 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,212100,244440050,3230,3230,3230,3230,1215
20241118,212000,244440050,3230,3230,3230,3230,0
20241118,211900,244440050,3230,3230,3230,3230,0
20241118,211800,244440050,3230,3230,3230,3230,0
20241118,211700,244440050,3230,3230,3230,3230,0
20241118,211600,244440050,3230,3230,3230,3230,0
20241118,211500,244440050,3230,3230,3230,3230,0
20241118,211400,244440050,3230,3230,3230,3230,0
20241118,211300,244440050,3230,3230,3230,3230,0
20241118,211200,244440050,3230,3230,3230,3230,0
20241118,211100,244440050,3230,3230,3230,3230,0
20241118,211000,244440050,3230,3230,3230,3230,0
20241118,210900,244440050,3230,3230,3230,3230,0
20241118,210800,244440050,3230,3230,3230,3230,0
20241118,210700,244440050,3230,3230,3230,3230,0
20241118,210600,244440050,3230,3230,3230,3230,0
20241118,210500,244440050,3230,3230,3230,3230,0
20241118,210400,244440050,3230,3230,3230,3230,0
20241118,210300,244440050,3230,3230,3230,3230,0
20241118,210200,244440050,3230,3230,3230,3230,0
20241118,210100,244440050,3230,3230,3230,3230,0
20241118,210000,244440050,3230,3230,3230,3230,0
20241118,205900,244440050,3230,3230,3230,3230,0
20241118,205800,244440050,3230,3230,3230,3230,0
20241118,205700,244440050,3230,3230,3230,3230,0
20241118,205600,244440050,3230,3230,3230,3230,0
20241118,205500,244440050,3230,3230,3230,3230,0
20241118,205400,244440050,3230,3230,3230,3230,0
20241118,205300,244440050,3230,3230,3230,3230,0
20241118,205200,244440050,3230,3230,3230,3230,0
20241118,205100,244440050,3230,3230,3230,3230,1215
20241118,205000,244440050,3230,3230,3230,3230,0
20241118,204900,244440050,3230,3230,3230,3230,0
20241118,204800,244440050,3230,3230,3230,3230,0
20241118,204700,244440050,3230,3230,3230,3230,0
20241118,204600,244440050,3230,3230,3230,3230,0
20241118,204500,244440050,3230,3230,3230,3230,0
20241118,204400,244440050,3230,3230,3230,3230,0
20241118,204300,244440050,3230,3230,3230,3230,0
20241118,204200,244440050,3230,3230,3230,3230,0
20241118,204100,244440050,3230,3230,3230,3230,0
20241118,204000,244440050,3230,3230,3230,3230,0
20241118,203900,244440050,3230,3230,3230,3230,0
20241118,203800,244440050,3230,3230,3230,3230,0
20241118,203700,244440050,3230,3230,3230,3230,0
20241118,203600,244440050,3230,3230,3230,3230,0
20241118,203500,244440050,3230,3230,3230,3230,0
20241118,203400,244440050,3230,3230,3230,3230,0
20241118,203300,244440050,3230,3230,3230,3230,0
20241118,203200,244440050,3230,3230,3230,3230,0
20241118,203100,244440050,3230,3230,3230,3230,0
20241118,203000,244440050,3230,3230,3230,3230,0
20241118,202900,244440050,3230,3230,3230,3230,0
20241118,202800,244440050,3230,3230,3230,3230,0
20241118,202700,244440050,3230,3230,3230,3230,0
20241118,202600,244440050,3230,3230,3230,3230,0
20241118,202500,244440050,3230,3230,3230,3230,0
20241118,202400,244440050,3230,3230,3230,3230,0
20241118,202300,244440050,3230,3230,3230,3230,0
20241118,202200,244440050,3230,3230,3230,3230,0
20241118,202100,244440050,3230,3230,3230,3230,1215
20241118,202000,244440050,3230,3230,3230,3230,0
20241118,201900,244440050,3230,3230,3230,3230,0
20241118,201800,244440050,3230,3230,3230,3230,0
20241118,201700,244440050,3230,3230,3230,3230,0
20241118,201600,244440050,3230,3230,3230,3230,0
20241118,201500,244440050,3230,3230,3230,3230,0
20241118,201400,244440050,3230,3230,3230,3230,0
20241118,201300,244440050,3230,3230,3230,3230,0
20241118,201200,244440050,3230,3230,3230,3230,0
20241118,201100,244440050,3230,3230,3230,3230,0
20241118,201000,244440050,3230,3230,3230,3230,0
20241118,200900,244440050,3230,3230,3230,3230,0
20241118,200800,244440050,3230,3230,3230,3230,0
20241118,200700,244440050,3230,3230,3230,3230,0
20241118,200600,244440050,3230,3230,3230,3230,0
20241118,200500,244440050,3230,3230,3230,3230,0
20241118,200400,244440050,3230,3230,3230,3230,0
20241118,200300,244440050,3230,3230,3230,3230,0
20241118,200200,244440050,3230,3230,3230,3230,0
20241118,200100,244440050,3230,3230,3230,3230,0
20241118,200000,244440050,3230,3230,3230,3230,0
20241118,195900,244440050,3230,3230,3230,3230,0
20241118,195800,244440050,3230,3230,3230,3230,0
20241118,195700,244440050,3230,3230,3230,3230,0
20241118,195600,244440050,3230,3230,3230,3230,0
20241118,195500,244440050,3230,3230,3230,3230,0
20241118,195400,244440050,3230,3230,3230,3230,0
20241118,195300,244440050,3230,3230,3230,3230,0
20241118,195200,244440050,3230,3230,3230,3230,0
20241118,195100,244440050,3230,3230,3230,3230,1215
20241118,195000,244440050,3230,3230,3230,3230,0
20241118,194900,244440050,3230,3230,3230,3230,0
20241118,194800,244440050,3230,3230,3230,3230,0
20241118,194700,244440050,3230,3230,3230,3230,0
20241118,194600,244440050,3230,3230,3230,3230,0
20241118,194500,244440050,3230,3230,3230,3230,0
20241118,194400,244440050,3230,3230,3230,3230,0
20241118,194300,244440050,3230,3230,3230,3230,0
20241118,194200,244440050,3230,3230,3230,3230,0
20241118,194100,244440050,3230,3230,3230,3230,0
20241118,194000,244440050,3230,3230,3230,3230,0
20241118,193900,244440050,3230,3230,3230,3230,0
20241118,193800,244440050,3230,3230,3230,3230,0
20241118,193700,244440050,3230,3230,3230,3230,0
20241118,193600,244440050,3230,3230,3230,3230,0
20241118,193500,244440050,3230,3230,3230,3230,0
20241118,193400,244440050,3230,3230,3230,3230,0
20241118,193300,244440050,3230,3230,3230,3230,0
20241118,193200,244440050,3230,3230,3230,3230,0
20241118,193100,244440050,3230,3230,3230,3230,0
20241118,193000,244440050,3230,3230,3230,3230,0
20241118,192900,244440050,3230,3230,3230,3230,0
20241118,192800,244440050,3230,3230,3230,3230,0
20241118,192700,244440050,3230,3230,3230,3230,0
20241118,192600,244440050,3230,3230,3230,3230,0
20241118,192500,244440050,3230,3230,3230,3230,0
20241118,192400,244440050,3230,3230,3230,3230,0
20241118,192300,244440050,3230,3230,3230,3230,0
20241118,192200,244440050,3230,3230,3230,3230,0
20241118,192100,244440050,3230,3230,3230,3230,1215
20241118,192000,244440050,3230,3230,3230,3230,0
20241118,191900,244440050,3230,3230,3230,3230,0
20241118,191800,244440050,3230,3230,3230,3230,0
20241118,191700,244440050,3230,3230,3230,3230,0
20241118,191600,244440050,3230,3230,3230,3230,0
20241118,191500,244440050,3230,3230,3230,3230,0
20241118,191400,244440050,3230,3230,3230,3230,0
20241118,191300,244440050,3230,3230,3230,3230,0
20241118,191200,244440050,3230,3230,3230,3230,0
20241118,191100,244440050,3230,3230,3230,3230,0
20241118,191000,244440050,3230,3230,3230,3230,0
20241118,190900,244440050,3230,3230,3230,3230,0
20241118,190800,244440050,3230,3230,3230,3230,0
20241118,190700,244440050,3230,3230,3230,3230,0
20241118,190600,244440050,3230,3230,3230,3230,0
20241118,190500,244440050,3230,3230,3230,3230,0
20241118,190400,244440050,3230,3230,3230,3230,0
20241118,190300,244440050,3230,3230,3230,3230,0
20241118,190200,244440050,3230,3230,3230,3230,0
20241118,190100,244440050,3230,3230,3230,3230,0
20241118,190000,244440050,3230,3230,3230,3230,0
20241118,185900,244440050,3230,3230,3230,3230,0
20241118,185800,244440050,3230,3230,3230,3230,0
20241118,185700,244440050,3230,3230,3230,3230,0
20241118,185600,244440050,3230,3230,3230,3230,0
20241118,185500,244440050,3230,3230,3230,3230,0
20241118,185400,244440050,3230,3230,3230,3230,0
20241118,185300,244440050,3230,3230,3230,3230,0
20241118,185200,244440050,3230,3230,3230,3230,0
20241118,185100,244440050,3230,3230,3230,3230,1215
20241118,185000,244440050,3230,3230,3230,3230,0
20241118,184900,244440050,3230,3230,3230,3230,0
20241118,184800,244440050,3230,3230,3230,3230,0
20241118,184700,244440050,3230,3230,3230,3230,0
20241118,184600,244440050,3230,3230,3230,3230,0
20241118,184500,244440050,3230,3230,3230,3230,0
20241118,184400,244440050,3230,3230,3230,3230,0
20241118,184300,244440050,3230,3230,3230,3230,0
20241118,184200,244440050,3230,3230,3230,3230,0
20241118,184100,244440050,3230,3230,3230,3230,0
20241118,184000,244440050,3230,3230,3230,3230,0
20241118,183900,244440050,3230,3230,3230,3230,0
20241118,183800,244440050,3230,3230,3230,3230,0
20241118,183700,244440050,3230,3230,3230,3230,0
20241118,183600,244440050,3230,3230,3230,3230,0
20241118,183500,244440050,3230,3230,3230,3230,0
20241118,183400,244440050,3230,3230,3230,3230,0
20241118,183300,244440050,3230,3230,3230,3230,0
20241118,183200,244440050,3230,3230,3230,3230,0
20241118,183100,244440050,3230,3230,3230,3230,0
20241118,183000,244440050,3230,3230,3230,3230,0
20241118,182900,244440050,3230,3230,3230,3230,0
20241118,182800,244440050,3230,3230,3230,3230,0
20241118,182700,244440050,3230,3230,3230,3230,0
20241118,182600,244440050,3230,3230,3230,3230,0
20241118,182500,244440050,3230,3230,3230,3230,0
20241118,182400,244440050,3230,3230,3230,3230,0
20241118,182300,244440050,3230,3230,3230,3230,0
20241118,182200,244440050,3230,3230,3230,3230,0
20241118,182100,244440050,3230,3230,3230,3230,1215
20241118,182000,244440050,3230,3230,3230,3230,0
20241118,181900,244440050,3230,3230,3230,3230,0
20241118,181800,244440050,3230,3230,3230,3230,0
20241118,181700,244440050,3230,3230,3230,3230,0
20241118,181600,244440050,3230,3230,3230,3230,0
20241118,181500,244440050,3230,3230,3230,3230,0
20241118,181400,244440050,3230,3230,3230,3230,0
20241118,181300,244440050,3230,3230,3230,3230,0
20241118,181200,244440050,3230,3230,3230,3230,0
20241118,181100,244440050,3230,3230,3230,3230,0
20241118,181000,244440050,3230,3230,3230,3230,0
20241118,180900,244440050,3230,3230,3230,3230,0
20241118,180800,244440050,3230,3230,3230,3230,0
20241118,180700,244440050,3230,3230,3230,3230,0
20241118,180600,244440050,3230,3230,3230,3230,0
20241118,180500,244440050,3230,3230,3230,3230,0
20241118,180400,244440050,3230,3230,3230,3230,0
20241118,180300,244440050,3230,3230,3230,3230,0
20241118,180200,244440050,3230,3230,3230,3230,0
20241118,180100,244440050,3230,3230,3230,3230,0
20241118,180000,244440050,3230,3230,3230,3230,0
20241118,175900,244440050,3230,3230,3230,3230,0
20241118,175800,244440050,3230,3230,3230,3230,0
20241118,175700,244440050,3230,3230,3230,3230,0
20241118,175600,244440050,3230,3230,3230,3230,0
20241118,175500,244440050,3230,3230,3230,3230,0
20241118,175400,244440050,3230,3230,3230,3230,0
20241118,175300,244440050,3230,3230,3230,3230,0
20241118,175200,244440050,3230,3230,3230,3230,0
20241118,175100,244440050,3230,3230,3230,3230,1215
20241118,175000,244440050,3230,3230,3230,3230,0
20241118,174900,244440050,3230,3230,3230,3230,0
20241118,174800,244440050,3230,3230,3230,3230,0
20241118,174700,244440050,3230,3230,3230,3230,0
20241118,174600,244440050,3230,3230,3230,3230,0
20241118,174500,244440050,3230,3230,3230,3230,0
20241118,174400,244440050,3230,3230,3230,3230,0
20241118,174300,244440050,3230,3230,3230,3230,0
20241118,174200,244440050,3230,3230,3230,3230,0
20241118,174100,244440050,3230,3230,3230,3230,0
20241118,174000,244440050,3230,3230,3230,3230,0
20241118,173900,244440050,3230,3230,3230,3230,0
20241118,173800,244440050,3230,3230,3230,3230,0
20241118,173700,244440050,3230,3230,3230,3230,0
20241118,173600,244440050,3230,3230,3230,3230,0
20241118,173500,244440050,3230,3230,3230,3230,0
20241118,173400,244440050,3230,3230,3230,3230,0
20241118,173300,244440050,3230,3230,3230,3230,0
20241118,173200,244440050,3230,3230,3230,3230,0
20241118,173100,244440050,3230,3230,3230,3230,0
20241118,173000,244440050,3230,3230,3230,3230,0
20241118,172900,244440050,3230,3230,3230,3230,0
20241118,172800,244440050,3230,3230,3230,3230,0
20241118,172700,244440050,3230,3230,3230,3230,0
20241118,172600,244440050,3230,3230,3230,3230,0
20241118,172500,244440050,3230,3230,3230,3230,0
20241118,172400,244440050,3230,3230,3230,3230,0
20241118,172300,244440050,3230,3230,3230,3230,0
20241118,172200,244440050,3230,3230,3230,3230,0
20241118,172100,244440050,3230,3230,3230,3230,1215
20241118,172000,244440050,3230,3230,3230,3230,0
20241118,171900,244440050,3230,3230,3230,3230,0
20241118,171800,244440050,3230,3230,3230,3230,0
20241118,171700,244440050,3230,3230,3230,3230,0
20241118,171600,244440050,3230,3230,3230,3230,0
20241118,171500,244440050,3230,3230,3230,3230,0
20241118,171400,244440050,3230,3230,3230,3230,0
20241118,171300,244440050,3230,3230,3230,3230,0
20241118,171200,244440050,3230,3230,3230,3230,0
20241118,171100,244440050,3230,3230,3230,3230,0
20241118,171000,244440050,3230,3230,3230,3230,0
20241118,170900,244440050,3230,3230,3230,3230,0
20241118,170800,244440050,3230,3230,3230,3230,0
20241118,170700,244440050,3230,3230,3230,3230,0
20241118,170600,244440050,3230,3230,3230,3230,0
20241118,170500,244440050,3230,3230,3230,3230,0
20241118,170400,244440050,3230,3230,3230,3230,0
20241118,170300,244440050,3230,3230,3230,3230,0
20241118,170200,244440050,3230,3230,3230,3230,0
20241118,170100,244440050,3230,3230,3230,3230,0
20241118,170000,244440050,3230,3230,3230,3230,0
20241118,165900,244440050,3230,3230,3230,3230,0
20241118,165800,244440050,3230,3230,3230,3230,0
20241118,165700,244440050,3230,3230,3230,3230,0
20241118,165600,244440050,3230,3230,3230,3230,0
20241118,165500,244440050,3230,3230,3230,3230,0
20241118,165400,244440050,3230,3230,3230,3230,0
20241118,165300,244440050,3230,3230,3230,3230,0
20241118,165200,244440050,3230,3230,3230,3230,0
20241118,165100,244440050,3230,3230,3230,3230,1215
20241118,165000,244440050,3230,3230,3230,3230,0
20241118,164900,244440050,3230,3230,3230,3230,0
20241118,164800,244440050,3230,3230,3230,3230,0
20241118,164700,244440050,3230,3230,3230,3230,0
20241118,164600,244440050,3230,3230,3230,3230,0
20241118,164500,244440050,3230,3230,3230,3230,0
20241118,164400,244440050,3230,3230,3230,3230,0
20241118,164300,244440050,3230,3230,3230,3230,0
20241118,164200,244440050,3230,3230,3230,3230,0
20241118,164100,244440050,3230,3230,3230,3230,0
20241118,164000,244440050,3230,3230,3230,3230,0
20241118,163900,244440050,3230,3230,3230,3230,0
20241118,163800,244440050,3230,3230,3230,3230,0
20241118,163700,244440050,3230,3230,3230,3230,0
20241118,163600,244440050,3230,3230,3230,3230,0
20241118,163500,244440050,3230,3230,3230,3230,0
20241118,163400,244440050,3230,3230,3230,3230,0
20241118,163300,244440050,3230,3230,3230,3230,0
20241118,163200,244440050,3230,3230,3230,3230,0
20241118,163100,244440050,3230,3230,3230,3230,0
20241118,163000,244440050,3230,3230,3230,3230,0
20241118,162900,244440050,3230,3230,3230,3230,0
20241118,162800,244440050,3230,3230,3230,3230,0
20241118,162700,244440050,3230,3230,3230,3230,0
20241118,162600,244440050,3230,3230,3230,3230,0
20241118,162500,244440050,3230,3230,3230,3230,0
20241118,162400,244440050,3230,3230,3230,3230,0
20241118,162300,244440050,3230,3230,3230,3230,0
20241118,162200,244440050,3230,3230,3230,3230,0
20241118,162100,244440050,3230,3230,3230,3230,1215
20241118,162000,244440050,3230,3230,3230,3230,0
20241118,161900,244440050,3230,3230,3230,3230,0
20241118,161800,244440050,3230,3230,3230,3230,0
20241118,161700,244440050,3230,3230,3230,3230,0
20241118,161600,244440050,3230,3230,3230,3230,0
20241118,161500,244440050,3230,3230,3230,3230,0
20241118,161400,244440050,3230,3230,3230,3230,0
20241118,161300,244440050,3230,3230,3230,3230,0
20241118,161200,244440050,3230,3230,3230,3230,0
20241118,161100,244440050,3230,3230,3230,3230,0
20241118,161000,244440050,3230,3230,3230,3230,0
20241118,160900,244440050,3230,3230,3230,3230,0
20241118,160800,244440050,3230,3230,3230,3230,0
20241118,160700,244440050,3230,3230,3230,3230,0
20241118,160600,244440050,3230,3230,3230,3230,0
20241118,160500,244440050,3230,3230,3230,3230,0
20241118,160400,244440050,3230,3230,3230,3230,0
20241118,160300,244440050,3230,3230,3230,3230,0
20241118,160200,244440050,3230,3230,3230,3230,0
20241118,160100,244440050,3230,3230,3230,3230,0
20241118,160000,244440050,3230,3230,3230,3230,0
20241118,155900,244440050,3230,3230,3230,3230,0
20241118,155800,244440050,3230,3230,3230,3230,0
20241118,155700,244440050,3230,3230,3230,3230,0
20241118,155600,244440050,3230,3230,3230,3230,0
20241118,155500,244440050,3230,3230,3230,3230,0
20241118,155400,244440050,3230,3230,3230,3230,0
20241118,155300,244440050,3230,3230,3230,3230,0
20241118,155200,244440050,3230,3230,3230,3230,0
20241118,155100,244440050,3230,3230,3230,3230,1215
20241118,155000,244440050,3230,3230,3230,3230,0
20241118,154900,244440050,3230,3230,3230,3230,0
20241118,154800,244440050,3230,3230,3230,3230,0
20241118,154700,244440050,3230,3230,3230,3230,0
20241118,154600,244440050,3230,3230,3230,3230,0
20241118,154500,244440050,3230,3230,3230,3230,0
20241118,154400,244440050,3230,3230,3230,3230,0
20241118,154300,244440050,3230,3230,3230,3230,0
20241118,154200,244440050,3230,3230,3230,3230,0
20241118,154100,244440050,3230,3230,3230,3230,0
20241118,154000,244440050,3230,3230,3230,3230,0
20241118,153900,244440050,3230,3230,3230,3230,0
20241118,153800,244440050,3230,3230,3230,3230,0
20241118,153700,244440050,3230,3230,3230,3230,0
20241118,153600,244440050,3230,3230,3230,3230,0
20241118,153500,244440050,3230,3230,3230,3230,0
20241118,153400,244440050,3230,3230,3230,3230,0
20241118,153300,244440050,3230,3230,3230,3230,0
20241118,153200,244440050,3230,3230,3230,3230,0
20241118,153100,244440050,3230,3230,3230,3230,0
20241118,153000,244440050,3230,3230,3230,3230,1215
20241118,152900,240515600,3225,3225,3225,3225,0
20241118,152800,240515600,3225,3225,3225,3225,0
20241118,152700,240515600,3225,3225,3225,3225,0
20241118,152600,240515600,3225,3225,3225,3225,0
20241118,152500,240515600,3225,3225,3225,3225,0
20241118,152400,240515600,3225,3225,3225,3225,0
20241118,152300,240515600,3225,3225,3225,3225,0
20241118,152200,240515600,3225,3225,3225,3225,0
20241118,152100,240515600,3225,3225,3225,3225,0
20241118,152000,240515600,3225,3225,3225,3225,0
20241118,151900,240515600,3225,3220,3225,3210,1187
20241118,151800,236705225,3220,3220,3220,3220,15
20241118,151700,236656925,3225,3215,3225,3215,119
20241118,151600,236273650,3225,3215,3225,3210,536
20241118,151500,234552620,3215,3215,3215,3215,58
20241118,151400,234366150,3215,3215,3215,3215,126
20241118,151300,233961060,3215,3220,3220,3215,351
20241118,151200,232832395,3215,3220,3220,3210,90
20241118,151100,232543100,3220,3220,3220,3220,41
20241118,151000,232411080,3220,3220,3220,3220,43
20241118,150900,232272620,3220,3225,3225,3220,60
20241118,150800,232079165,3225,3215,3225,3215,59
20241118,150700,231889390,3225,3225,3225,3210,531
20241118,150600,230182840,3220,3220,3220,3220,8
20241118,150500,230157080,3215,3215,3215,3215,589
20241118,150400,228263445,3220,3210,3220,3210,59
20241118,150300,228073965,3220,3220,3220,3220,76
20241118,150200,227829245,3220,3220,3220,3220,30
20241118,150100,227732645,3220,3215,3220,3215,513
20241118,150000,226083305,3215,3220,3220,3215,244
20241118,145900,225298300,3220,3220,3220,3220,9
20241118,145800,225269320,3220,3220,3220,3220,55
20241118,145700,225092220,3220,3220,3220,3220,9
20241118,145600,225063240,3220,3215,3220,3215,598
20241118,145500,223140625,3215,3220,3220,3215,157
20241118,145400,222635335,3220,3220,3220,3220,9
20241118,145300,222606355,3220,3220,3220,3220,19
20241118,145200,222545175,3220,3220,3220,3220,138
20241118,145100,222100815,3215,3225,3225,3215,59
20241118,145000,221911040,3220,3220,3220,3220,9
20241118,144900,221882060,3220,3220,3220,3220,9
20241118,144800,221853080,3220,3220,3220,3220,141
20241118,144700,221399060,3215,3220,3220,3210,661
20241118,144600,219274105,3220,3220,3220,3220,9
20241118,144500,219245125,3220,3220,3220,3220,9
20241118,144400,219216145,3220,3220,3220,3220,11
20241118,144300,219180725,3220,3220,3220,3215,495
20241118,144200,217587360,3225,3225,3225,3225,9
20241118,144100,217558335,3225,3225,3225,3225,109
20241118,144000,217206810,3225,3220,3225,3220,491
20241118,143900,215625745,3220,3220,3220,3220,210
20241118,143800,214949545,3215,3220,3220,3215,698
20241118,143700,212705180,3220,3220,3220,3220,238
20241118,143600,211938820,3220,3220,3220,3220,15
20241118,143500,211890520,3220,3220,3220,3220,9
20241118,143400,211861540,3220,3210,3220,3210,1105
20241118,143300,208311205,3215,3215,3215,3215,18
20241118,143200,208253335,3215,3215,3215,3215,9
20241118,143100,208224400,3215,3215,3215,3215,19
20241118,143000,208163315,3210,3215,3215,3210,157
20241118,142900,207658810,3215,3220,3220,3215,119
20241118,142800,207276180,3220,3220,3220,3220,9
20241118,142700,207247200,3220,3220,3220,3220,18
20241118,142600,207189240,3210,3220,3220,3210,59
20241118,142500,206999760,3215,3220,3220,3215,599
20241118,142400,205073925,3215,3215,3215,3215,433
20241118,142300,203681830,3220,3220,3220,3220,9
20241118,142200,203652850,3220,3210,3220,3210,122
20241118,142100,203260510,3220,3215,3220,3215,598
20241118,142000,201337895,3220,3215,3220,3215,445
20241118,141900,199907170,3215,3215,3215,3215,10
20241118,141800,199875020,3215,3215,3215,3215,9
20241118,141700,199846085,3210,3215,3215,3210,60
20241118,141600,199653435,3215,3220,3220,3215,135
20241118,141500,199219360,3220,3220,3220,3220,9
20241118,141400,199190380,3220,3220,3220,3220,9
20241118,141300,199161400,3220,3220,3220,3215,68
20241118,141200,198942690,3215,3220,3220,3215,598
20241118,141100,197020075,3220,3220,3220,3220,169
20241118,141000,196475895,3220,3220,3220,3220,9
20241118,140900,196446915,3220,3215,3220,3215,188
20241118,140800,195841805,3220,3220,3220,3220,10
20241118,140700,195809605,3225,3225,3225,3225,9
20241118,140600,195780580,3225,3225,3225,3225,85
20241118,140500,195506455,3225,3215,3225,3215,59
20241118,140400,195316680,3215,3225,3225,3215,588
20241118,140300,193426045,3220,3225,3225,3220,598
20241118,140200,191500440,3225,3225,3225,3225,10
20241118,140100,191468190,3225,3225,3225,3225,9
20241118,140000,191439165,3220,3225,3225,3220,69
20241118,135900,191216890,3220,3225,3225,3220,598
20241118,135800,189291285,3225,3225,3225,3225,9
20241118,135700,189262260,3225,3225,3225,3225,92
20241118,135600,188965560,3220,3225,3225,3220,59
20241118,135500,188775535,3225,3225,3225,3225,9
20241118,135400,188746510,3230,3230,3230,3230,91
20241118,135300,188452580,3230,3230,3230,3230,34
20241118,135200,188342760,3220,3230,3230,3220,59
20241118,135100,188152690,3230,3225,3230,3225,94
20241118,135000,187849185,3220,3225,3225,3220,598
20241118,134900,185923580,3225,3225,3225,3225,20
20241118,134800,185859080,3225,3225,3225,3215,194
20241118,134700,185233930,3225,3225,3225,3225,9
20241118,134600,185204905,3225,3225,3225,3220,607
20241118,134500,183250275,3225,3225,3225,3225,141
20241118,134400,182795550,3225,3215,3225,3215,129
20241118,134300,182380025,3225,3225,3225,3225,10
20241118,134200,182347775,3225,3220,3225,3220,658
20241118,134100,180228970,3215,3220,3220,3215,599
20241118,134000,178303135,3220,3220,3220,3220,50
20241118,133900,178142135,3220,3220,3220,3210,70
20241118,133800,177917235,3220,3220,3220,3220,9
20241118,133700,177888255,3215,3220,3220,3215,597
20241118,133600,175968855,3220,3220,3220,3220,9
20241118,133500,175939875,3215,3215,3215,3210,305
20241118,133400,174959550,3215,3215,3215,3215,32
20241118,133300,174856670,3215,3220,3220,3215,311
20241118,133200,173856760,3220,3220,3220,3220,9
20241118,133100,173827780,3215,3220,3220,3215,59
20241118,133000,173638050,3220,3220,3220,3220,90
20241118,132900,173348250,3220,3220,3220,3220,10
20241118,132800,173316050,3225,3225,3225,3225,9
20241118,132700,173287025,3225,3215,3225,3215,69
20241118,132600,173065000,3225,3225,3225,3225,90
20241118,132500,172774750,3225,3225,3225,3225,10
20241118,132400,172742500,3215,3215,3215,3215,0
20241118,132300,172742500,3215,3215,3215,3215,10
20241118,132200,172710350,3215,3215,3215,3215,50
20241118,132100,172549600,3230,3230,3230,3230,88
20241118,132000,172265360,3220,3220,3220,3220,0
20241118,131900,172265360,3220,3220,3220,3220,0
20241118,131800,172265360,3220,3220,3220,3220,50
20241118,131700,172104360,3225,3215,3225,3215,2561
20241118,131600,163867755,3220,3220,3220,3220,132
20241118,131500,163442715,3225,3225,3225,3225,2
20241118,131400,163436265,3215,3215,3215,3215,50
20241118,131300,163275515,3225,3225,3225,3225,0
20241118,131200,163275515,3225,3225,3225,3225,16
20241118,131100,163223915,3220,3220,3220,3215,708
20241118,131000,160947100,3215,3215,3215,3215,50
20241118,130900,160786350,3220,3220,3220,3220,1
20241118,130800,160783130,3220,3220,3220,3220,3
20241118,130700,160773470,3220,3220,3220,3220,12
20241118,130600,160734830,3220,3215,3220,3215,856
20241118,130500,157981705,3215,3215,3215,3215,0
20241118,130400,157981705,3215,3215,3215,3215,0
20241118,130300,157981705,3215,3215,3215,3215,0
20241118,130200,157981705,3215,3215,3215,3215,589
20241118,130100,156088070,3215,3215,3215,3215,50
20241118,130000,155927320,3220,3220,3220,3220,53
20241118,125900,155756660,3215,3215,3215,3215,0
20241118,125800,155756660,3215,3215,3215,3215,589
20241118,125700,153863025,3215,3220,3220,3215,51
20241118,125600,153699055,3220,3220,3220,3220,183
20241118,125500,153109795,3215,3215,3215,3215,0
20241118,125400,153109795,3215,3215,3215,3215,0
20241118,125300,153109795,3215,3215,3215,3215,50
20241118,125200,152949045,3215,3215,3215,3215,0
20241118,125100,152949045,3215,3220,3220,3215,636
20241118,125000,150903395,3215,3215,3215,3215,0
20241118,124900,150903395,3215,3215,3215,3215,639
20241118,124800,148849010,3215,3215,3215,3215,0
20241118,124700,148849010,3215,3215,3215,3215,0
20241118,124600,148849010,3215,3215,3215,3215,159
20241118,124500,148337825,3210,3210,3210,3210,0
20241118,124400,148337825,3210,3215,3215,3210,947
20241118,124300,145296410,3215,3215,3215,3215,0
20241118,124200,145296410,3215,3215,3215,3215,3
20241118,124100,145286765,3210,3210,3210,3210,0
20241118,124000,145286765,3210,3215,3215,3210,168
20241118,123900,144746895,3215,3215,3215,3215,0
20241118,123800,144746895,3215,3215,3215,3215,0
20241118,123700,144746895,3215,3215,3215,3215,0
20241118,123600,144746895,3215,3215,3215,3215,639
20241118,123500,142692510,3220,3220,3220,3220,0
20241118,123400,142692510,3220,3220,3220,3220,0
20241118,123300,142692510,3220,3220,3220,3220,57
20241118,123200,142508970,3220,3215,3220,3215,184
20241118,123100,141916740,3215,3215,3215,3215,978
20241118,123000,138772470,3215,3215,3215,3215,0
20241118,122900,138772470,3215,3215,3215,3215,0
20241118,122800,138772470,3215,3210,3215,3210,56
20241118,122700,138592680,3215,3215,3215,3215,194
20241118,122600,137968970,3215,3215,3215,3215,0
20241118,122500,137968970,3215,3215,3215,3215,309
20241118,122400,136975535,3215,3215,3215,3215,0
20241118,122300,136975535,3215,3215,3215,3210,330
20241118,122200,135914835,3220,3220,3220,3220,0
20241118,122100,135914835,3220,3220,3220,3220,5
20241118,122000,135898735,3215,3215,3215,3215,0
20241118,121900,135898735,3215,3220,3220,3215,55
20241118,121800,135721885,3215,3215,3215,3215,589
20241118,121700,133828250,3220,3220,3220,3220,0
20241118,121600,133828250,3220,3220,3220,3220,12
20241118,121500,133789610,3220,3220,3220,3215,136
20241118,121400,133351940,3220,3220,3220,3220,138
20241118,121300,132907580,3225,3225,3225,3225,20
20241118,121200,132843080,3225,3225,3225,3225,0
20241118,121100,132843080,3225,3220,3225,3220,51
20241118,121000,132678855,3220,3220,3220,3220,111
20241118,120900,132321435,3215,3215,3220,3215,813
20241118,120800,129707570,3215,3215,3215,3215,0
20241118,120700,129707570,3215,3220,3220,3215,2
20241118,120600,129701135,3215,3220,3220,3215,155
20241118,120500,129202285,3220,3225,3225,3220,361
20241118,120400,128039850,3220,3225,3225,3220,4
20241118,120300,128026960,3220,3220,3220,3220,20
20241118,120200,127962560,3220,3225,3225,3220,129
20241118,120100,127546790,3220,3220,3225,3220,593
20241118,120000,125637320,3220,3225,3225,3220,2
20241118,115900,125630875,3220,3220,3220,3220,0
20241118,115800,125630875,3220,3220,3225,3220,52
20241118,115700,125463430,3220,3225,3225,3220,2
20241118,115600,125456985,3225,3225,3225,3225,410
20241118,115500,124134735,3230,3230,3230,3230,0
20241118,115400,124134735,3230,3225,3230,3225,114
20241118,115300,123766765,3225,3225,3225,3225,0
20241118,115200,123766765,3225,3225,3225,3225,588
20241118,115100,121870465,3230,3230,3230,3230,0
20241118,115000,121870465,3230,3225,3230,3225,367
20241118,114900,120685305,3225,3225,3225,3225,0
20241118,114800,120685305,3225,3225,3225,3225,589
20241118,114700,118785780,3225,3225,3225,3225,0
20241118,114600,118785780,3225,3225,3225,3225,1
20241118,114500,118782555,3225,3230,3230,3225,124
20241118,114400,118382285,3230,3230,3230,3230,27
20241118,114300,118295075,3230,3230,3230,3230,88
20241118,114200,118010835,3230,3230,3230,3230,0
20241118,114100,118010835,3230,3230,3230,3230,50
20241118,114000,117849335,3230,3230,3230,3230,0
20241118,113900,117849335,3230,3230,3230,3230,589
20241118,113800,115946865,3230,3230,3230,3230,0
20241118,113700,115946865,3230,3230,3230,3230,397
20241118,113600,114664555,3235,3235,3235,3235,28
20241118,113500,114573975,3230,3230,3230,3230,0
20241118,113400,114573975,3230,3230,3230,3230,589
20241118,113300,112671505,3230,3230,3230,3230,50
20241118,113200,112510005,3235,3235,3235,3235,0
20241118,113100,112510005,3235,3235,3235,3235,0
20241118,113000,112510005,3235,3235,3235,3235,302
20241118,112900,111533035,3235,3235,3235,3235,0
20241118,112800,111533035,3235,3235,3235,3235,50
20241118,112700,111371285,3240,3240,3240,3240,0
20241118,112600,111371285,3240,3240,3240,3240,15
20241118,112500,111322685,3240,3240,3240,3240,47
20241118,112400,111170405,3240,3240,3240,3240,3
20241118,112300,111160685,3245,3245,3245,3245,16
20241118,112200,111108765,3245,3245,3245,3245,0
20241118,112100,111108765,3245,3245,3245,3245,293
20241118,112000,110157980,3250,3250,3250,3250,98
20241118,111900,109839480,3255,3255,3255,3255,1
20241118,111800,109836225,3255,3255,3255,3255,0
20241118,111700,109836225,3255,3255,3255,3255,275
20241118,111600,108941100,3265,3250,3265,3250,167
20241118,111500,108396670,3255,3255,3255,3255,0
20241118,111400,108396670,3255,3255,3255,3255,0
20241118,111300,108396670,3255,3250,3255,3250,590
20241118,111200,106479165,3255,3255,3255,3255,45
20241118,111100,106332690,3255,3255,3255,3255,0
20241118,111000,106332690,3255,3255,3255,3255,0
20241118,110900,106332690,3255,3255,3255,3255,299
20241118,110800,105359445,3255,3255,3255,3255,290
20241118,110700,104415495,3255,3260,3260,3255,181
20241118,110600,103825685,3255,3255,3255,3255,0
20241118,110500,103825685,3255,3255,3255,3255,0
20241118,110400,103825685,3255,3255,3255,3255,589
20241118,110300,101908490,3255,3260,3260,3255,53
20241118,110200,101735960,3260,3260,3260,3260,194
20241118,110100,101103520,3255,3255,3255,3255,0
20241118,110000,101103520,3255,3255,3255,3255,0
20241118,105900,101103520,3255,3255,3255,3255,638
20241118,105800,99026830,3260,3260,3260,3260,135
20241118,105700,98586730,3260,3260,3260,3260,1
20241118,105600,98583470,3255,3255,3255,3255,0
20241118,105500,98583470,3255,3255,3255,3255,639
20241118,105400,96503525,3260,3260,3260,3260,4
20241118,105300,96490485,3260,3260,3260,3260,131
20241118,105200,96063425,3255,3255,3255,3255,0
20241118,105100,96063425,3255,3255,3255,3255,589
20241118,105000,94146230,3255,3255,3255,3255,50
20241118,104900,93983480,3260,3260,3260,3260,0
20241118,104800,93983480,3260,3260,3260,3260,131
20241118,104700,93556420,3255,3255,3255,3255,0
20241118,104600,93556420,3255,3255,3255,3255,639
20241118,104500,91476475,3260,3260,3260,3260,0
20241118,104400,91476475,3260,3260,3260,3260,1
20241118,104300,91473215,3260,3260,3260,3260,0
20241118,104200,91473215,3260,3260,3260,3260,434
20241118,104100,90058375,3265,3265,3265,3265,15
20241118,104000,90009400,3265,3265,3265,3265,0
20241118,103900,90009400,3265,3265,3265,3265,11
20241118,103800,89973485,3265,3260,3265,3260,640
20241118,103700,87887080,3265,3265,3265,3265,2
20241118,103600,87880550,3265,3265,3265,3265,0
20241118,103500,87880550,3265,3265,3265,3265,300
20241118,103400,86901050,3265,3265,3265,3265,86
20241118,103300,86620260,3270,3270,3270,3270,223
20241118,103200,85891050,3270,3270,3270,3270,0
20241118,103100,85891050,3270,3270,3270,3270,0
20241118,103000,85891050,3270,3270,3270,3270,64
20241118,102900,85681770,3270,3280,3280,3265,3912
20241118,102800,72901440,3275,3275,3275,3275,0
20241118,102700,72901440,3275,3275,3275,3275,1
20241118,102600,72898165,3275,3275,3275,3275,0
20241118,102500,72898165,3275,3275,3275,3275,310
20241118,102400,71882915,3275,3280,3280,3275,1289
20241118,102300,67661400,3280,3280,3280,3280,1
20241118,102200,67658120,3275,3275,3275,3275,0
20241118,102100,67658120,3275,3275,3275,3275,50
20241118,102000,67494370,3275,3275,3275,3275,589
20241118,101900,65565395,3280,3280,3280,3280,0
20241118,101800,65565395,3280,3280,3280,3280,1525
20241118,101700,60563395,3275,3275,3275,3275,50
20241118,101600,60399645,3280,3275,3280,3275,590
20241118,101500,58467390,3280,3280,3280,3280,0
20241118,101400,58467390,3280,3280,3280,3280,1
20241118,101300,58464110,3275,3275,3275,3275,0
20241118,101200,58464110,3275,3275,3275,3275,50
20241118,101100,58300360,3275,3280,3280,3275,596
20241118,101000,56348420,3280,3280,3280,3280,0
20241118,100900,56348420,3280,3280,3280,3280,114
20241118,100800,55974500,3275,3275,3275,3275,50
20241118,100700,55810750,3280,3280,3280,3280,0
20241118,100600,55810750,3280,3280,3280,3280,91
20241118,100500,55512270,3280,3280,3280,3280,130
20241118,100400,55085870,3275,3275,3275,3275,50
20241118,100300,54922120,3275,3275,3275,3275,500
20241118,100200,53284620,3275,3275,3275,3275,2
20241118,100100,53278070,3280,3280,3280,3280,0
20241118,100000,53278070,3280,3275,3280,3275,184
20241118,095900,52674800,3275,3275,3275,3275,2
20241118,095800,52668250,3275,3275,3275,3275,0
20241118,095700,52668250,3275,3275,3275,3275,163
20241118,095600,52134425,3280,3280,3280,3280,2
20241118,095500,52127865,3275,3280,3280,3275,104
20241118,095400,51786995,3275,3275,3275,3275,0
20241118,095300,51786995,3275,3275,3275,3275,0
20241118,095200,51786995,3275,3275,3275,3275,1
20241118,095100,51783720,3275,3275,3275,3275,50
20241118,095000,51619970,3270,3270,3270,3270,0
20241118,094900,51619970,3270,3270,3270,3270,0
20241118,094800,51619970,3270,3270,3270,3270,0
20241118,094700,51619970,3270,3285,3285,3270,60
20241118,094600,51423620,3285,3280,3285,3280,1785
20241118,094500,45568445,3275,3275,3275,3275,0
20241118,094400,45568445,3275,3275,3275,3275,0
20241118,094300,45568445,3275,3265,3280,3265,568
20241118,094200,43707425,3265,3265,3265,3265,0
20241118,094100,43707425,3265,3265,3265,3265,203
20241118,094000,43044630,3265,3265,3265,3265,2
20241118,093900,43038100,3260,3260,3260,3260,109
20241118,093800,42682760,3260,3260,3260,3260,0
20241118,093700,42682760,3260,3260,3260,3260,0
20241118,093600,42682760,3260,3255,3260,3255,146
20241118,093500,42207155,3250,3250,3250,3250,10
20241118,093400,42174655,3250,3250,3250,3250,158
20241118,093300,41661155,3250,3270,3270,3250,2164
20241118,093200,34612480,3270,3270,3270,3270,300
20241118,093100,33631480,3270,3240,3275,3240,3986
20241118,093000,20714815,3230,3230,3230,3230,0
20241118,092900,20714815,3230,3230,3230,3230,2810
20241118,092800,11638515,3220,3220,3220,3220,0
20241118,092700,11638515,3220,3220,3220,3220,0
20241118,092600,11638515,3220,3220,3220,3220,0
20241118,092500,11638515,3220,3220,3220,3220,122
20241118,092400,11245675,3225,3230,3230,3225,631
20241118,092300,9210200,3230,3230,3230,3230,50
20241118,092200,9048700,3230,3230,3230,3230,3
20241118,092100,9039010,3230,3230,3230,3230,3
20241118,092000,9029320,3230,3230,3230,3230,924
20241118,091900,6044800,3230,3230,3230,3230,61
20241118,091800,5847770,3225,3225,3225,3225,317
20241118,091700,4825445,3220,3220,3220,3220,903
20241118,091600,1917785,3220,3220,3220,3220,114
20241118,091500,1550705,3220,3220,3220,3220,51
20241118,091400,1386485,3220,3220,3220,3220,102
20241118,091300,1058045,3220,3220,3220,3220,46
20241118,091200,909925,3220,3220,3220,3220,0
20241118,091100,909925,3220,3220,3220,3220,27
20241118,091000,822985,3225,3225,3225,3225,1
20241118,090900,819760,3225,3225,3225,3225,52
20241118,090800,652060,3225,3220,3225,3220,59
20241118,090700,461930,3230,3230,3230,3230,0
20241118,090600,461930,3230,3230,3230,3230,0
20241118,090500,461930,3230,3230,3230,3230,1
20241118,090400,458700,3230,3230,3230,3230,27
20241118,090300,371490,3230,3230,3230,3230,107
20241118,090200,25880,3235,3235,3235,3235,1
20241118,090100,22645,3235,3235,3235,3235,0
20241118,090000,22645,3235,3235,3235,3235,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 212100 244440050 3230 3230 3230 3230 1215
3 20241118 212000 244440050 3230 3230 3230 3230 0
4 20241118 211900 244440050 3230 3230 3230 3230 0
5 20241118 211800 244440050 3230 3230 3230 3230 0
6 20241118 211700 244440050 3230 3230 3230 3230 0
7 20241118 211600 244440050 3230 3230 3230 3230 0
8 20241118 211500 244440050 3230 3230 3230 3230 0
9 20241118 211400 244440050 3230 3230 3230 3230 0
10 20241118 211300 244440050 3230 3230 3230 3230 0
11 20241118 211200 244440050 3230 3230 3230 3230 0
12 20241118 211100 244440050 3230 3230 3230 3230 0
13 20241118 211000 244440050 3230 3230 3230 3230 0
14 20241118 210900 244440050 3230 3230 3230 3230 0
15 20241118 210800 244440050 3230 3230 3230 3230 0
16 20241118 210700 244440050 3230 3230 3230 3230 0
17 20241118 210600 244440050 3230 3230 3230 3230 0
18 20241118 210500 244440050 3230 3230 3230 3230 0
19 20241118 210400 244440050 3230 3230 3230 3230 0
20 20241118 210300 244440050 3230 3230 3230 3230 0
21 20241118 210200 244440050 3230 3230 3230 3230 0
22 20241118 210100 244440050 3230 3230 3230 3230 0
23 20241118 210000 244440050 3230 3230 3230 3230 0
24 20241118 205900 244440050 3230 3230 3230 3230 0
25 20241118 205800 244440050 3230 3230 3230 3230 0
26 20241118 205700 244440050 3230 3230 3230 3230 0
27 20241118 205600 244440050 3230 3230 3230 3230 0
28 20241118 205500 244440050 3230 3230 3230 3230 0
29 20241118 205400 244440050 3230 3230 3230 3230 0
30 20241118 205300 244440050 3230 3230 3230 3230 0
31 20241118 205200 244440050 3230 3230 3230 3230 0
32 20241118 205100 244440050 3230 3230 3230 3230 1215
33 20241118 205000 244440050 3230 3230 3230 3230 0
34 20241118 204900 244440050 3230 3230 3230 3230 0
35 20241118 204800 244440050 3230 3230 3230 3230 0
36 20241118 204700 244440050 3230 3230 3230 3230 0
37 20241118 204600 244440050 3230 3230 3230 3230 0
38 20241118 204500 244440050 3230 3230 3230 3230 0
39 20241118 204400 244440050 3230 3230 3230 3230 0
40 20241118 204300 244440050 3230 3230 3230 3230 0
41 20241118 204200 244440050 3230 3230 3230 3230 0
42 20241118 204100 244440050 3230 3230 3230 3230 0
43 20241118 204000 244440050 3230 3230 3230 3230 0
44 20241118 203900 244440050 3230 3230 3230 3230 0
45 20241118 203800 244440050 3230 3230 3230 3230 0
46 20241118 203700 244440050 3230 3230 3230 3230 0
47 20241118 203600 244440050 3230 3230 3230 3230 0
48 20241118 203500 244440050 3230 3230 3230 3230 0
49 20241118 203400 244440050 3230 3230 3230 3230 0
50 20241118 203300 244440050 3230 3230 3230 3230 0
51 20241118 203200 244440050 3230 3230 3230 3230 0
52 20241118 203100 244440050 3230 3230 3230 3230 0
53 20241118 203000 244440050 3230 3230 3230 3230 0
54 20241118 202900 244440050 3230 3230 3230 3230 0
55 20241118 202800 244440050 3230 3230 3230 3230 0
56 20241118 202700 244440050 3230 3230 3230 3230 0
57 20241118 202600 244440050 3230 3230 3230 3230 0
58 20241118 202500 244440050 3230 3230 3230 3230 0
59 20241118 202400 244440050 3230 3230 3230 3230 0
60 20241118 202300 244440050 3230 3230 3230 3230 0
61 20241118 202200 244440050 3230 3230 3230 3230 0
62 20241118 202100 244440050 3230 3230 3230 3230 1215
63 20241118 202000 244440050 3230 3230 3230 3230 0
64 20241118 201900 244440050 3230 3230 3230 3230 0
65 20241118 201800 244440050 3230 3230 3230 3230 0
66 20241118 201700 244440050 3230 3230 3230 3230 0
67 20241118 201600 244440050 3230 3230 3230 3230 0
68 20241118 201500 244440050 3230 3230 3230 3230 0
69 20241118 201400 244440050 3230 3230 3230 3230 0
70 20241118 201300 244440050 3230 3230 3230 3230 0
71 20241118 201200 244440050 3230 3230 3230 3230 0
72 20241118 201100 244440050 3230 3230 3230 3230 0
73 20241118 201000 244440050 3230 3230 3230 3230 0
74 20241118 200900 244440050 3230 3230 3230 3230 0
75 20241118 200800 244440050 3230 3230 3230 3230 0
76 20241118 200700 244440050 3230 3230 3230 3230 0
77 20241118 200600 244440050 3230 3230 3230 3230 0
78 20241118 200500 244440050 3230 3230 3230 3230 0
79 20241118 200400 244440050 3230 3230 3230 3230 0
80 20241118 200300 244440050 3230 3230 3230 3230 0
81 20241118 200200 244440050 3230 3230 3230 3230 0
82 20241118 200100 244440050 3230 3230 3230 3230 0
83 20241118 200000 244440050 3230 3230 3230 3230 0
84 20241118 195900 244440050 3230 3230 3230 3230 0
85 20241118 195800 244440050 3230 3230 3230 3230 0
86 20241118 195700 244440050 3230 3230 3230 3230 0
87 20241118 195600 244440050 3230 3230 3230 3230 0
88 20241118 195500 244440050 3230 3230 3230 3230 0
89 20241118 195400 244440050 3230 3230 3230 3230 0
90 20241118 195300 244440050 3230 3230 3230 3230 0
91 20241118 195200 244440050 3230 3230 3230 3230 0
92 20241118 195100 244440050 3230 3230 3230 3230 1215
93 20241118 195000 244440050 3230 3230 3230 3230 0
94 20241118 194900 244440050 3230 3230 3230 3230 0
95 20241118 194800 244440050 3230 3230 3230 3230 0
96 20241118 194700 244440050 3230 3230 3230 3230 0
97 20241118 194600 244440050 3230 3230 3230 3230 0
98 20241118 194500 244440050 3230 3230 3230 3230 0
99 20241118 194400 244440050 3230 3230 3230 3230 0
100 20241118 194300 244440050 3230 3230 3230 3230 0
101 20241118 194200 244440050 3230 3230 3230 3230 0
102 20241118 194100 244440050 3230 3230 3230 3230 0
103 20241118 194000 244440050 3230 3230 3230 3230 0
104 20241118 193900 244440050 3230 3230 3230 3230 0
105 20241118 193800 244440050 3230 3230 3230 3230 0
106 20241118 193700 244440050 3230 3230 3230 3230 0
107 20241118 193600 244440050 3230 3230 3230 3230 0
108 20241118 193500 244440050 3230 3230 3230 3230 0
109 20241118 193400 244440050 3230 3230 3230 3230 0
110 20241118 193300 244440050 3230 3230 3230 3230 0
111 20241118 193200 244440050 3230 3230 3230 3230 0
112 20241118 193100 244440050 3230 3230 3230 3230 0
113 20241118 193000 244440050 3230 3230 3230 3230 0
114 20241118 192900 244440050 3230 3230 3230 3230 0
115 20241118 192800 244440050 3230 3230 3230 3230 0
116 20241118 192700 244440050 3230 3230 3230 3230 0
117 20241118 192600 244440050 3230 3230 3230 3230 0
118 20241118 192500 244440050 3230 3230 3230 3230 0
119 20241118 192400 244440050 3230 3230 3230 3230 0
120 20241118 192300 244440050 3230 3230 3230 3230 0
121 20241118 192200 244440050 3230 3230 3230 3230 0
122 20241118 192100 244440050 3230 3230 3230 3230 1215
123 20241118 192000 244440050 3230 3230 3230 3230 0
124 20241118 191900 244440050 3230 3230 3230 3230 0
125 20241118 191800 244440050 3230 3230 3230 3230 0
126 20241118 191700 244440050 3230 3230 3230 3230 0
127 20241118 191600 244440050 3230 3230 3230 3230 0
128 20241118 191500 244440050 3230 3230 3230 3230 0
129 20241118 191400 244440050 3230 3230 3230 3230 0
130 20241118 191300 244440050 3230 3230 3230 3230 0
131 20241118 191200 244440050 3230 3230 3230 3230 0
132 20241118 191100 244440050 3230 3230 3230 3230 0
133 20241118 191000 244440050 3230 3230 3230 3230 0
134 20241118 190900 244440050 3230 3230 3230 3230 0
135 20241118 190800 244440050 3230 3230 3230 3230 0
136 20241118 190700 244440050 3230 3230 3230 3230 0
137 20241118 190600 244440050 3230 3230 3230 3230 0
138 20241118 190500 244440050 3230 3230 3230 3230 0
139 20241118 190400 244440050 3230 3230 3230 3230 0
140 20241118 190300 244440050 3230 3230 3230 3230 0
141 20241118 190200 244440050 3230 3230 3230 3230 0
142 20241118 190100 244440050 3230 3230 3230 3230 0
143 20241118 190000 244440050 3230 3230 3230 3230 0
144 20241118 185900 244440050 3230 3230 3230 3230 0
145 20241118 185800 244440050 3230 3230 3230 3230 0
146 20241118 185700 244440050 3230 3230 3230 3230 0
147 20241118 185600 244440050 3230 3230 3230 3230 0
148 20241118 185500 244440050 3230 3230 3230 3230 0
149 20241118 185400 244440050 3230 3230 3230 3230 0
150 20241118 185300 244440050 3230 3230 3230 3230 0
151 20241118 185200 244440050 3230 3230 3230 3230 0
152 20241118 185100 244440050 3230 3230 3230 3230 1215
153 20241118 185000 244440050 3230 3230 3230 3230 0
154 20241118 184900 244440050 3230 3230 3230 3230 0
155 20241118 184800 244440050 3230 3230 3230 3230 0
156 20241118 184700 244440050 3230 3230 3230 3230 0
157 20241118 184600 244440050 3230 3230 3230 3230 0
158 20241118 184500 244440050 3230 3230 3230 3230 0
159 20241118 184400 244440050 3230 3230 3230 3230 0
160 20241118 184300 244440050 3230 3230 3230 3230 0
161 20241118 184200 244440050 3230 3230 3230 3230 0
162 20241118 184100 244440050 3230 3230 3230 3230 0
163 20241118 184000 244440050 3230 3230 3230 3230 0
164 20241118 183900 244440050 3230 3230 3230 3230 0
165 20241118 183800 244440050 3230 3230 3230 3230 0
166 20241118 183700 244440050 3230 3230 3230 3230 0
167 20241118 183600 244440050 3230 3230 3230 3230 0
168 20241118 183500 244440050 3230 3230 3230 3230 0
169 20241118 183400 244440050 3230 3230 3230 3230 0
170 20241118 183300 244440050 3230 3230 3230 3230 0
171 20241118 183200 244440050 3230 3230 3230 3230 0
172 20241118 183100 244440050 3230 3230 3230 3230 0
173 20241118 183000 244440050 3230 3230 3230 3230 0
174 20241118 182900 244440050 3230 3230 3230 3230 0
175 20241118 182800 244440050 3230 3230 3230 3230 0
176 20241118 182700 244440050 3230 3230 3230 3230 0
177 20241118 182600 244440050 3230 3230 3230 3230 0
178 20241118 182500 244440050 3230 3230 3230 3230 0
179 20241118 182400 244440050 3230 3230 3230 3230 0
180 20241118 182300 244440050 3230 3230 3230 3230 0
181 20241118 182200 244440050 3230 3230 3230 3230 0
182 20241118 182100 244440050 3230 3230 3230 3230 1215
183 20241118 182000 244440050 3230 3230 3230 3230 0
184 20241118 181900 244440050 3230 3230 3230 3230 0
185 20241118 181800 244440050 3230 3230 3230 3230 0
186 20241118 181700 244440050 3230 3230 3230 3230 0
187 20241118 181600 244440050 3230 3230 3230 3230 0
188 20241118 181500 244440050 3230 3230 3230 3230 0
189 20241118 181400 244440050 3230 3230 3230 3230 0
190 20241118 181300 244440050 3230 3230 3230 3230 0
191 20241118 181200 244440050 3230 3230 3230 3230 0
192 20241118 181100 244440050 3230 3230 3230 3230 0
193 20241118 181000 244440050 3230 3230 3230 3230 0
194 20241118 180900 244440050 3230 3230 3230 3230 0
195 20241118 180800 244440050 3230 3230 3230 3230 0
196 20241118 180700 244440050 3230 3230 3230 3230 0
197 20241118 180600 244440050 3230 3230 3230 3230 0
198 20241118 180500 244440050 3230 3230 3230 3230 0
199 20241118 180400 244440050 3230 3230 3230 3230 0
200 20241118 180300 244440050 3230 3230 3230 3230 0
201 20241118 180200 244440050 3230 3230 3230 3230 0
202 20241118 180100 244440050 3230 3230 3230 3230 0
203 20241118 180000 244440050 3230 3230 3230 3230 0
204 20241118 175900 244440050 3230 3230 3230 3230 0
205 20241118 175800 244440050 3230 3230 3230 3230 0
206 20241118 175700 244440050 3230 3230 3230 3230 0
207 20241118 175600 244440050 3230 3230 3230 3230 0
208 20241118 175500 244440050 3230 3230 3230 3230 0
209 20241118 175400 244440050 3230 3230 3230 3230 0
210 20241118 175300 244440050 3230 3230 3230 3230 0
211 20241118 175200 244440050 3230 3230 3230 3230 0
212 20241118 175100 244440050 3230 3230 3230 3230 1215
213 20241118 175000 244440050 3230 3230 3230 3230 0
214 20241118 174900 244440050 3230 3230 3230 3230 0
215 20241118 174800 244440050 3230 3230 3230 3230 0
216 20241118 174700 244440050 3230 3230 3230 3230 0
217 20241118 174600 244440050 3230 3230 3230 3230 0
218 20241118 174500 244440050 3230 3230 3230 3230 0
219 20241118 174400 244440050 3230 3230 3230 3230 0
220 20241118 174300 244440050 3230 3230 3230 3230 0
221 20241118 174200 244440050 3230 3230 3230 3230 0
222 20241118 174100 244440050 3230 3230 3230 3230 0
223 20241118 174000 244440050 3230 3230 3230 3230 0
224 20241118 173900 244440050 3230 3230 3230 3230 0
225 20241118 173800 244440050 3230 3230 3230 3230 0
226 20241118 173700 244440050 3230 3230 3230 3230 0
227 20241118 173600 244440050 3230 3230 3230 3230 0
228 20241118 173500 244440050 3230 3230 3230 3230 0
229 20241118 173400 244440050 3230 3230 3230 3230 0
230 20241118 173300 244440050 3230 3230 3230 3230 0
231 20241118 173200 244440050 3230 3230 3230 3230 0
232 20241118 173100 244440050 3230 3230 3230 3230 0
233 20241118 173000 244440050 3230 3230 3230 3230 0
234 20241118 172900 244440050 3230 3230 3230 3230 0
235 20241118 172800 244440050 3230 3230 3230 3230 0
236 20241118 172700 244440050 3230 3230 3230 3230 0
237 20241118 172600 244440050 3230 3230 3230 3230 0
238 20241118 172500 244440050 3230 3230 3230 3230 0
239 20241118 172400 244440050 3230 3230 3230 3230 0
240 20241118 172300 244440050 3230 3230 3230 3230 0
241 20241118 172200 244440050 3230 3230 3230 3230 0
242 20241118 172100 244440050 3230 3230 3230 3230 1215
243 20241118 172000 244440050 3230 3230 3230 3230 0
244 20241118 171900 244440050 3230 3230 3230 3230 0
245 20241118 171800 244440050 3230 3230 3230 3230 0
246 20241118 171700 244440050 3230 3230 3230 3230 0
247 20241118 171600 244440050 3230 3230 3230 3230 0
248 20241118 171500 244440050 3230 3230 3230 3230 0
249 20241118 171400 244440050 3230 3230 3230 3230 0
250 20241118 171300 244440050 3230 3230 3230 3230 0
251 20241118 171200 244440050 3230 3230 3230 3230 0
252 20241118 171100 244440050 3230 3230 3230 3230 0
253 20241118 171000 244440050 3230 3230 3230 3230 0
254 20241118 170900 244440050 3230 3230 3230 3230 0
255 20241118 170800 244440050 3230 3230 3230 3230 0
256 20241118 170700 244440050 3230 3230 3230 3230 0
257 20241118 170600 244440050 3230 3230 3230 3230 0
258 20241118 170500 244440050 3230 3230 3230 3230 0
259 20241118 170400 244440050 3230 3230 3230 3230 0
260 20241118 170300 244440050 3230 3230 3230 3230 0
261 20241118 170200 244440050 3230 3230 3230 3230 0
262 20241118 170100 244440050 3230 3230 3230 3230 0
263 20241118 170000 244440050 3230 3230 3230 3230 0
264 20241118 165900 244440050 3230 3230 3230 3230 0
265 20241118 165800 244440050 3230 3230 3230 3230 0
266 20241118 165700 244440050 3230 3230 3230 3230 0
267 20241118 165600 244440050 3230 3230 3230 3230 0
268 20241118 165500 244440050 3230 3230 3230 3230 0
269 20241118 165400 244440050 3230 3230 3230 3230 0
270 20241118 165300 244440050 3230 3230 3230 3230 0
271 20241118 165200 244440050 3230 3230 3230 3230 0
272 20241118 165100 244440050 3230 3230 3230 3230 1215
273 20241118 165000 244440050 3230 3230 3230 3230 0
274 20241118 164900 244440050 3230 3230 3230 3230 0
275 20241118 164800 244440050 3230 3230 3230 3230 0
276 20241118 164700 244440050 3230 3230 3230 3230 0
277 20241118 164600 244440050 3230 3230 3230 3230 0
278 20241118 164500 244440050 3230 3230 3230 3230 0
279 20241118 164400 244440050 3230 3230 3230 3230 0
280 20241118 164300 244440050 3230 3230 3230 3230 0
281 20241118 164200 244440050 3230 3230 3230 3230 0
282 20241118 164100 244440050 3230 3230 3230 3230 0
283 20241118 164000 244440050 3230 3230 3230 3230 0
284 20241118 163900 244440050 3230 3230 3230 3230 0
285 20241118 163800 244440050 3230 3230 3230 3230 0
286 20241118 163700 244440050 3230 3230 3230 3230 0
287 20241118 163600 244440050 3230 3230 3230 3230 0
288 20241118 163500 244440050 3230 3230 3230 3230 0
289 20241118 163400 244440050 3230 3230 3230 3230 0
290 20241118 163300 244440050 3230 3230 3230 3230 0
291 20241118 163200 244440050 3230 3230 3230 3230 0
292 20241118 163100 244440050 3230 3230 3230 3230 0
293 20241118 163000 244440050 3230 3230 3230 3230 0
294 20241118 162900 244440050 3230 3230 3230 3230 0
295 20241118 162800 244440050 3230 3230 3230 3230 0
296 20241118 162700 244440050 3230 3230 3230 3230 0
297 20241118 162600 244440050 3230 3230 3230 3230 0
298 20241118 162500 244440050 3230 3230 3230 3230 0
299 20241118 162400 244440050 3230 3230 3230 3230 0
300 20241118 162300 244440050 3230 3230 3230 3230 0
301 20241118 162200 244440050 3230 3230 3230 3230 0
302 20241118 162100 244440050 3230 3230 3230 3230 1215
303 20241118 162000 244440050 3230 3230 3230 3230 0
304 20241118 161900 244440050 3230 3230 3230 3230 0
305 20241118 161800 244440050 3230 3230 3230 3230 0
306 20241118 161700 244440050 3230 3230 3230 3230 0
307 20241118 161600 244440050 3230 3230 3230 3230 0
308 20241118 161500 244440050 3230 3230 3230 3230 0
309 20241118 161400 244440050 3230 3230 3230 3230 0
310 20241118 161300 244440050 3230 3230 3230 3230 0
311 20241118 161200 244440050 3230 3230 3230 3230 0
312 20241118 161100 244440050 3230 3230 3230 3230 0
313 20241118 161000 244440050 3230 3230 3230 3230 0
314 20241118 160900 244440050 3230 3230 3230 3230 0
315 20241118 160800 244440050 3230 3230 3230 3230 0
316 20241118 160700 244440050 3230 3230 3230 3230 0
317 20241118 160600 244440050 3230 3230 3230 3230 0
318 20241118 160500 244440050 3230 3230 3230 3230 0
319 20241118 160400 244440050 3230 3230 3230 3230 0
320 20241118 160300 244440050 3230 3230 3230 3230 0
321 20241118 160200 244440050 3230 3230 3230 3230 0
322 20241118 160100 244440050 3230 3230 3230 3230 0
323 20241118 160000 244440050 3230 3230 3230 3230 0
324 20241118 155900 244440050 3230 3230 3230 3230 0
325 20241118 155800 244440050 3230 3230 3230 3230 0
326 20241118 155700 244440050 3230 3230 3230 3230 0
327 20241118 155600 244440050 3230 3230 3230 3230 0
328 20241118 155500 244440050 3230 3230 3230 3230 0
329 20241118 155400 244440050 3230 3230 3230 3230 0
330 20241118 155300 244440050 3230 3230 3230 3230 0
331 20241118 155200 244440050 3230 3230 3230 3230 0
332 20241118 155100 244440050 3230 3230 3230 3230 1215
333 20241118 155000 244440050 3230 3230 3230 3230 0
334 20241118 154900 244440050 3230 3230 3230 3230 0
335 20241118 154800 244440050 3230 3230 3230 3230 0
336 20241118 154700 244440050 3230 3230 3230 3230 0
337 20241118 154600 244440050 3230 3230 3230 3230 0
338 20241118 154500 244440050 3230 3230 3230 3230 0
339 20241118 154400 244440050 3230 3230 3230 3230 0
340 20241118 154300 244440050 3230 3230 3230 3230 0
341 20241118 154200 244440050 3230 3230 3230 3230 0
342 20241118 154100 244440050 3230 3230 3230 3230 0
343 20241118 154000 244440050 3230 3230 3230 3230 0
344 20241118 153900 244440050 3230 3230 3230 3230 0
345 20241118 153800 244440050 3230 3230 3230 3230 0
346 20241118 153700 244440050 3230 3230 3230 3230 0
347 20241118 153600 244440050 3230 3230 3230 3230 0
348 20241118 153500 244440050 3230 3230 3230 3230 0
349 20241118 153400 244440050 3230 3230 3230 3230 0
350 20241118 153300 244440050 3230 3230 3230 3230 0
351 20241118 153200 244440050 3230 3230 3230 3230 0
352 20241118 153100 244440050 3230 3230 3230 3230 0
353 20241118 153000 244440050 3230 3230 3230 3230 1215
354 20241118 152900 240515600 3225 3225 3225 3225 0
355 20241118 152800 240515600 3225 3225 3225 3225 0
356 20241118 152700 240515600 3225 3225 3225 3225 0
357 20241118 152600 240515600 3225 3225 3225 3225 0
358 20241118 152500 240515600 3225 3225 3225 3225 0
359 20241118 152400 240515600 3225 3225 3225 3225 0
360 20241118 152300 240515600 3225 3225 3225 3225 0
361 20241118 152200 240515600 3225 3225 3225 3225 0
362 20241118 152100 240515600 3225 3225 3225 3225 0
363 20241118 152000 240515600 3225 3225 3225 3225 0
364 20241118 151900 240515600 3225 3220 3225 3210 1187
365 20241118 151800 236705225 3220 3220 3220 3220 15
366 20241118 151700 236656925 3225 3215 3225 3215 119
367 20241118 151600 236273650 3225 3215 3225 3210 536
368 20241118 151500 234552620 3215 3215 3215 3215 58
369 20241118 151400 234366150 3215 3215 3215 3215 126
370 20241118 151300 233961060 3215 3220 3220 3215 351
371 20241118 151200 232832395 3215 3220 3220 3210 90
372 20241118 151100 232543100 3220 3220 3220 3220 41
373 20241118 151000 232411080 3220 3220 3220 3220 43
374 20241118 150900 232272620 3220 3225 3225 3220 60
375 20241118 150800 232079165 3225 3215 3225 3215 59
376 20241118 150700 231889390 3225 3225 3225 3210 531
377 20241118 150600 230182840 3220 3220 3220 3220 8
378 20241118 150500 230157080 3215 3215 3215 3215 589
379 20241118 150400 228263445 3220 3210 3220 3210 59
380 20241118 150300 228073965 3220 3220 3220 3220 76
381 20241118 150200 227829245 3220 3220 3220 3220 30
382 20241118 150100 227732645 3220 3215 3220 3215 513
383 20241118 150000 226083305 3215 3220 3220 3215 244
384 20241118 145900 225298300 3220 3220 3220 3220 9
385 20241118 145800 225269320 3220 3220 3220 3220 55
386 20241118 145700 225092220 3220 3220 3220 3220 9
387 20241118 145600 225063240 3220 3215 3220 3215 598
388 20241118 145500 223140625 3215 3220 3220 3215 157
389 20241118 145400 222635335 3220 3220 3220 3220 9
390 20241118 145300 222606355 3220 3220 3220 3220 19
391 20241118 145200 222545175 3220 3220 3220 3220 138
392 20241118 145100 222100815 3215 3225 3225 3215 59
393 20241118 145000 221911040 3220 3220 3220 3220 9
394 20241118 144900 221882060 3220 3220 3220 3220 9
395 20241118 144800 221853080 3220 3220 3220 3220 141
396 20241118 144700 221399060 3215 3220 3220 3210 661
397 20241118 144600 219274105 3220 3220 3220 3220 9
398 20241118 144500 219245125 3220 3220 3220 3220 9
399 20241118 144400 219216145 3220 3220 3220 3220 11
400 20241118 144300 219180725 3220 3220 3220 3215 495
401 20241118 144200 217587360 3225 3225 3225 3225 9
402 20241118 144100 217558335 3225 3225 3225 3225 109
403 20241118 144000 217206810 3225 3220 3225 3220 491
404 20241118 143900 215625745 3220 3220 3220 3220 210
405 20241118 143800 214949545 3215 3220 3220 3215 698
406 20241118 143700 212705180 3220 3220 3220 3220 238
407 20241118 143600 211938820 3220 3220 3220 3220 15
408 20241118 143500 211890520 3220 3220 3220 3220 9
409 20241118 143400 211861540 3220 3210 3220 3210 1105
410 20241118 143300 208311205 3215 3215 3215 3215 18
411 20241118 143200 208253335 3215 3215 3215 3215 9
412 20241118 143100 208224400 3215 3215 3215 3215 19
413 20241118 143000 208163315 3210 3215 3215 3210 157
414 20241118 142900 207658810 3215 3220 3220 3215 119
415 20241118 142800 207276180 3220 3220 3220 3220 9
416 20241118 142700 207247200 3220 3220 3220 3220 18
417 20241118 142600 207189240 3210 3220 3220 3210 59
418 20241118 142500 206999760 3215 3220 3220 3215 599
419 20241118 142400 205073925 3215 3215 3215 3215 433
420 20241118 142300 203681830 3220 3220 3220 3220 9
421 20241118 142200 203652850 3220 3210 3220 3210 122
422 20241118 142100 203260510 3220 3215 3220 3215 598
423 20241118 142000 201337895 3220 3215 3220 3215 445
424 20241118 141900 199907170 3215 3215 3215 3215 10
425 20241118 141800 199875020 3215 3215 3215 3215 9
426 20241118 141700 199846085 3210 3215 3215 3210 60
427 20241118 141600 199653435 3215 3220 3220 3215 135
428 20241118 141500 199219360 3220 3220 3220 3220 9
429 20241118 141400 199190380 3220 3220 3220 3220 9
430 20241118 141300 199161400 3220 3220 3220 3215 68
431 20241118 141200 198942690 3215 3220 3220 3215 598
432 20241118 141100 197020075 3220 3220 3220 3220 169
433 20241118 141000 196475895 3220 3220 3220 3220 9
434 20241118 140900 196446915 3220 3215 3220 3215 188
435 20241118 140800 195841805 3220 3220 3220 3220 10
436 20241118 140700 195809605 3225 3225 3225 3225 9
437 20241118 140600 195780580 3225 3225 3225 3225 85
438 20241118 140500 195506455 3225 3215 3225 3215 59
439 20241118 140400 195316680 3215 3225 3225 3215 588
440 20241118 140300 193426045 3220 3225 3225 3220 598
441 20241118 140200 191500440 3225 3225 3225 3225 10
442 20241118 140100 191468190 3225 3225 3225 3225 9
443 20241118 140000 191439165 3220 3225 3225 3220 69
444 20241118 135900 191216890 3220 3225 3225 3220 598
445 20241118 135800 189291285 3225 3225 3225 3225 9
446 20241118 135700 189262260 3225 3225 3225 3225 92
447 20241118 135600 188965560 3220 3225 3225 3220 59
448 20241118 135500 188775535 3225 3225 3225 3225 9
449 20241118 135400 188746510 3230 3230 3230 3230 91
450 20241118 135300 188452580 3230 3230 3230 3230 34
451 20241118 135200 188342760 3220 3230 3230 3220 59
452 20241118 135100 188152690 3230 3225 3230 3225 94
453 20241118 135000 187849185 3220 3225 3225 3220 598
454 20241118 134900 185923580 3225 3225 3225 3225 20
455 20241118 134800 185859080 3225 3225 3225 3215 194
456 20241118 134700 185233930 3225 3225 3225 3225 9
457 20241118 134600 185204905 3225 3225 3225 3220 607
458 20241118 134500 183250275 3225 3225 3225 3225 141
459 20241118 134400 182795550 3225 3215 3225 3215 129
460 20241118 134300 182380025 3225 3225 3225 3225 10
461 20241118 134200 182347775 3225 3220 3225 3220 658
462 20241118 134100 180228970 3215 3220 3220 3215 599
463 20241118 134000 178303135 3220 3220 3220 3220 50
464 20241118 133900 178142135 3220 3220 3220 3210 70
465 20241118 133800 177917235 3220 3220 3220 3220 9
466 20241118 133700 177888255 3215 3220 3220 3215 597
467 20241118 133600 175968855 3220 3220 3220 3220 9
468 20241118 133500 175939875 3215 3215 3215 3210 305
469 20241118 133400 174959550 3215 3215 3215 3215 32
470 20241118 133300 174856670 3215 3220 3220 3215 311
471 20241118 133200 173856760 3220 3220 3220 3220 9
472 20241118 133100 173827780 3215 3220 3220 3215 59
473 20241118 133000 173638050 3220 3220 3220 3220 90
474 20241118 132900 173348250 3220 3220 3220 3220 10
475 20241118 132800 173316050 3225 3225 3225 3225 9
476 20241118 132700 173287025 3225 3215 3225 3215 69
477 20241118 132600 173065000 3225 3225 3225 3225 90
478 20241118 132500 172774750 3225 3225 3225 3225 10
479 20241118 132400 172742500 3215 3215 3215 3215 0
480 20241118 132300 172742500 3215 3215 3215 3215 10
481 20241118 132200 172710350 3215 3215 3215 3215 50
482 20241118 132100 172549600 3230 3230 3230 3230 88
483 20241118 132000 172265360 3220 3220 3220 3220 0
484 20241118 131900 172265360 3220 3220 3220 3220 0
485 20241118 131800 172265360 3220 3220 3220 3220 50
486 20241118 131700 172104360 3225 3215 3225 3215 2561
487 20241118 131600 163867755 3220 3220 3220 3220 132
488 20241118 131500 163442715 3225 3225 3225 3225 2
489 20241118 131400 163436265 3215 3215 3215 3215 50
490 20241118 131300 163275515 3225 3225 3225 3225 0
491 20241118 131200 163275515 3225 3225 3225 3225 16
492 20241118 131100 163223915 3220 3220 3220 3215 708
493 20241118 131000 160947100 3215 3215 3215 3215 50
494 20241118 130900 160786350 3220 3220 3220 3220 1
495 20241118 130800 160783130 3220 3220 3220 3220 3
496 20241118 130700 160773470 3220 3220 3220 3220 12
497 20241118 130600 160734830 3220 3215 3220 3215 856
498 20241118 130500 157981705 3215 3215 3215 3215 0
499 20241118 130400 157981705 3215 3215 3215 3215 0
500 20241118 130300 157981705 3215 3215 3215 3215 0
501 20241118 130200 157981705 3215 3215 3215 3215 589
502 20241118 130100 156088070 3215 3215 3215 3215 50
503 20241118 130000 155927320 3220 3220 3220 3220 53
504 20241118 125900 155756660 3215 3215 3215 3215 0
505 20241118 125800 155756660 3215 3215 3215 3215 589
506 20241118 125700 153863025 3215 3220 3220 3215 51
507 20241118 125600 153699055 3220 3220 3220 3220 183
508 20241118 125500 153109795 3215 3215 3215 3215 0
509 20241118 125400 153109795 3215 3215 3215 3215 0
510 20241118 125300 153109795 3215 3215 3215 3215 50
511 20241118 125200 152949045 3215 3215 3215 3215 0
512 20241118 125100 152949045 3215 3220 3220 3215 636
513 20241118 125000 150903395 3215 3215 3215 3215 0
514 20241118 124900 150903395 3215 3215 3215 3215 639
515 20241118 124800 148849010 3215 3215 3215 3215 0
516 20241118 124700 148849010 3215 3215 3215 3215 0
517 20241118 124600 148849010 3215 3215 3215 3215 159
518 20241118 124500 148337825 3210 3210 3210 3210 0
519 20241118 124400 148337825 3210 3215 3215 3210 947
520 20241118 124300 145296410 3215 3215 3215 3215 0
521 20241118 124200 145296410 3215 3215 3215 3215 3
522 20241118 124100 145286765 3210 3210 3210 3210 0
523 20241118 124000 145286765 3210 3215 3215 3210 168
524 20241118 123900 144746895 3215 3215 3215 3215 0
525 20241118 123800 144746895 3215 3215 3215 3215 0
526 20241118 123700 144746895 3215 3215 3215 3215 0
527 20241118 123600 144746895 3215 3215 3215 3215 639
528 20241118 123500 142692510 3220 3220 3220 3220 0
529 20241118 123400 142692510 3220 3220 3220 3220 0
530 20241118 123300 142692510 3220 3220 3220 3220 57
531 20241118 123200 142508970 3220 3215 3220 3215 184
532 20241118 123100 141916740 3215 3215 3215 3215 978
533 20241118 123000 138772470 3215 3215 3215 3215 0
534 20241118 122900 138772470 3215 3215 3215 3215 0
535 20241118 122800 138772470 3215 3210 3215 3210 56
536 20241118 122700 138592680 3215 3215 3215 3215 194
537 20241118 122600 137968970 3215 3215 3215 3215 0
538 20241118 122500 137968970 3215 3215 3215 3215 309
539 20241118 122400 136975535 3215 3215 3215 3215 0
540 20241118 122300 136975535 3215 3215 3215 3210 330
541 20241118 122200 135914835 3220 3220 3220 3220 0
542 20241118 122100 135914835 3220 3220 3220 3220 5
543 20241118 122000 135898735 3215 3215 3215 3215 0
544 20241118 121900 135898735 3215 3220 3220 3215 55
545 20241118 121800 135721885 3215 3215 3215 3215 589
546 20241118 121700 133828250 3220 3220 3220 3220 0
547 20241118 121600 133828250 3220 3220 3220 3220 12
548 20241118 121500 133789610 3220 3220 3220 3215 136
549 20241118 121400 133351940 3220 3220 3220 3220 138
550 20241118 121300 132907580 3225 3225 3225 3225 20
551 20241118 121200 132843080 3225 3225 3225 3225 0
552 20241118 121100 132843080 3225 3220 3225 3220 51
553 20241118 121000 132678855 3220 3220 3220 3220 111
554 20241118 120900 132321435 3215 3215 3220 3215 813
555 20241118 120800 129707570 3215 3215 3215 3215 0
556 20241118 120700 129707570 3215 3220 3220 3215 2
557 20241118 120600 129701135 3215 3220 3220 3215 155
558 20241118 120500 129202285 3220 3225 3225 3220 361
559 20241118 120400 128039850 3220 3225 3225 3220 4
560 20241118 120300 128026960 3220 3220 3220 3220 20
561 20241118 120200 127962560 3220 3225 3225 3220 129
562 20241118 120100 127546790 3220 3220 3225 3220 593
563 20241118 120000 125637320 3220 3225 3225 3220 2
564 20241118 115900 125630875 3220 3220 3220 3220 0
565 20241118 115800 125630875 3220 3220 3225 3220 52
566 20241118 115700 125463430 3220 3225 3225 3220 2
567 20241118 115600 125456985 3225 3225 3225 3225 410
568 20241118 115500 124134735 3230 3230 3230 3230 0
569 20241118 115400 124134735 3230 3225 3230 3225 114
570 20241118 115300 123766765 3225 3225 3225 3225 0
571 20241118 115200 123766765 3225 3225 3225 3225 588
572 20241118 115100 121870465 3230 3230 3230 3230 0
573 20241118 115000 121870465 3230 3225 3230 3225 367
574 20241118 114900 120685305 3225 3225 3225 3225 0
575 20241118 114800 120685305 3225 3225 3225 3225 589
576 20241118 114700 118785780 3225 3225 3225 3225 0
577 20241118 114600 118785780 3225 3225 3225 3225 1
578 20241118 114500 118782555 3225 3230 3230 3225 124
579 20241118 114400 118382285 3230 3230 3230 3230 27
580 20241118 114300 118295075 3230 3230 3230 3230 88
581 20241118 114200 118010835 3230 3230 3230 3230 0
582 20241118 114100 118010835 3230 3230 3230 3230 50
583 20241118 114000 117849335 3230 3230 3230 3230 0
584 20241118 113900 117849335 3230 3230 3230 3230 589
585 20241118 113800 115946865 3230 3230 3230 3230 0
586 20241118 113700 115946865 3230 3230 3230 3230 397
587 20241118 113600 114664555 3235 3235 3235 3235 28
588 20241118 113500 114573975 3230 3230 3230 3230 0
589 20241118 113400 114573975 3230 3230 3230 3230 589
590 20241118 113300 112671505 3230 3230 3230 3230 50
591 20241118 113200 112510005 3235 3235 3235 3235 0
592 20241118 113100 112510005 3235 3235 3235 3235 0
593 20241118 113000 112510005 3235 3235 3235 3235 302
594 20241118 112900 111533035 3235 3235 3235 3235 0
595 20241118 112800 111533035 3235 3235 3235 3235 50
596 20241118 112700 111371285 3240 3240 3240 3240 0
597 20241118 112600 111371285 3240 3240 3240 3240 15
598 20241118 112500 111322685 3240 3240 3240 3240 47
599 20241118 112400 111170405 3240 3240 3240 3240 3
600 20241118 112300 111160685 3245 3245 3245 3245 16
601 20241118 112200 111108765 3245 3245 3245 3245 0
602 20241118 112100 111108765 3245 3245 3245 3245 293
603 20241118 112000 110157980 3250 3250 3250 3250 98
604 20241118 111900 109839480 3255 3255 3255 3255 1
605 20241118 111800 109836225 3255 3255 3255 3255 0
606 20241118 111700 109836225 3255 3255 3255 3255 275
607 20241118 111600 108941100 3265 3250 3265 3250 167
608 20241118 111500 108396670 3255 3255 3255 3255 0
609 20241118 111400 108396670 3255 3255 3255 3255 0
610 20241118 111300 108396670 3255 3250 3255 3250 590
611 20241118 111200 106479165 3255 3255 3255 3255 45
612 20241118 111100 106332690 3255 3255 3255 3255 0
613 20241118 111000 106332690 3255 3255 3255 3255 0
614 20241118 110900 106332690 3255 3255 3255 3255 299
615 20241118 110800 105359445 3255 3255 3255 3255 290
616 20241118 110700 104415495 3255 3260 3260 3255 181
617 20241118 110600 103825685 3255 3255 3255 3255 0
618 20241118 110500 103825685 3255 3255 3255 3255 0
619 20241118 110400 103825685 3255 3255 3255 3255 589
620 20241118 110300 101908490 3255 3260 3260 3255 53
621 20241118 110200 101735960 3260 3260 3260 3260 194
622 20241118 110100 101103520 3255 3255 3255 3255 0
623 20241118 110000 101103520 3255 3255 3255 3255 0
624 20241118 105900 101103520 3255 3255 3255 3255 638
625 20241118 105800 99026830 3260 3260 3260 3260 135
626 20241118 105700 98586730 3260 3260 3260 3260 1
627 20241118 105600 98583470 3255 3255 3255 3255 0
628 20241118 105500 98583470 3255 3255 3255 3255 639
629 20241118 105400 96503525 3260 3260 3260 3260 4
630 20241118 105300 96490485 3260 3260 3260 3260 131
631 20241118 105200 96063425 3255 3255 3255 3255 0
632 20241118 105100 96063425 3255 3255 3255 3255 589
633 20241118 105000 94146230 3255 3255 3255 3255 50
634 20241118 104900 93983480 3260 3260 3260 3260 0
635 20241118 104800 93983480 3260 3260 3260 3260 131
636 20241118 104700 93556420 3255 3255 3255 3255 0
637 20241118 104600 93556420 3255 3255 3255 3255 639
638 20241118 104500 91476475 3260 3260 3260 3260 0
639 20241118 104400 91476475 3260 3260 3260 3260 1
640 20241118 104300 91473215 3260 3260 3260 3260 0
641 20241118 104200 91473215 3260 3260 3260 3260 434
642 20241118 104100 90058375 3265 3265 3265 3265 15
643 20241118 104000 90009400 3265 3265 3265 3265 0
644 20241118 103900 90009400 3265 3265 3265 3265 11
645 20241118 103800 89973485 3265 3260 3265 3260 640
646 20241118 103700 87887080 3265 3265 3265 3265 2
647 20241118 103600 87880550 3265 3265 3265 3265 0
648 20241118 103500 87880550 3265 3265 3265 3265 300
649 20241118 103400 86901050 3265 3265 3265 3265 86
650 20241118 103300 86620260 3270 3270 3270 3270 223
651 20241118 103200 85891050 3270 3270 3270 3270 0
652 20241118 103100 85891050 3270 3270 3270 3270 0
653 20241118 103000 85891050 3270 3270 3270 3270 64
654 20241118 102900 85681770 3270 3280 3280 3265 3912
655 20241118 102800 72901440 3275 3275 3275 3275 0
656 20241118 102700 72901440 3275 3275 3275 3275 1
657 20241118 102600 72898165 3275 3275 3275 3275 0
658 20241118 102500 72898165 3275 3275 3275 3275 310
659 20241118 102400 71882915 3275 3280 3280 3275 1289
660 20241118 102300 67661400 3280 3280 3280 3280 1
661 20241118 102200 67658120 3275 3275 3275 3275 0
662 20241118 102100 67658120 3275 3275 3275 3275 50
663 20241118 102000 67494370 3275 3275 3275 3275 589
664 20241118 101900 65565395 3280 3280 3280 3280 0
665 20241118 101800 65565395 3280 3280 3280 3280 1525
666 20241118 101700 60563395 3275 3275 3275 3275 50
667 20241118 101600 60399645 3280 3275 3280 3275 590
668 20241118 101500 58467390 3280 3280 3280 3280 0
669 20241118 101400 58467390 3280 3280 3280 3280 1
670 20241118 101300 58464110 3275 3275 3275 3275 0
671 20241118 101200 58464110 3275 3275 3275 3275 50
672 20241118 101100 58300360 3275 3280 3280 3275 596
673 20241118 101000 56348420 3280 3280 3280 3280 0
674 20241118 100900 56348420 3280 3280 3280 3280 114
675 20241118 100800 55974500 3275 3275 3275 3275 50
676 20241118 100700 55810750 3280 3280 3280 3280 0
677 20241118 100600 55810750 3280 3280 3280 3280 91
678 20241118 100500 55512270 3280 3280 3280 3280 130
679 20241118 100400 55085870 3275 3275 3275 3275 50
680 20241118 100300 54922120 3275 3275 3275 3275 500
681 20241118 100200 53284620 3275 3275 3275 3275 2
682 20241118 100100 53278070 3280 3280 3280 3280 0
683 20241118 100000 53278070 3280 3275 3280 3275 184
684 20241118 095900 52674800 3275 3275 3275 3275 2
685 20241118 095800 52668250 3275 3275 3275 3275 0
686 20241118 095700 52668250 3275 3275 3275 3275 163
687 20241118 095600 52134425 3280 3280 3280 3280 2
688 20241118 095500 52127865 3275 3280 3280 3275 104
689 20241118 095400 51786995 3275 3275 3275 3275 0
690 20241118 095300 51786995 3275 3275 3275 3275 0
691 20241118 095200 51786995 3275 3275 3275 3275 1
692 20241118 095100 51783720 3275 3275 3275 3275 50
693 20241118 095000 51619970 3270 3270 3270 3270 0
694 20241118 094900 51619970 3270 3270 3270 3270 0
695 20241118 094800 51619970 3270 3270 3270 3270 0
696 20241118 094700 51619970 3270 3285 3285 3270 60
697 20241118 094600 51423620 3285 3280 3285 3280 1785
698 20241118 094500 45568445 3275 3275 3275 3275 0
699 20241118 094400 45568445 3275 3275 3275 3275 0
700 20241118 094300 45568445 3275 3265 3280 3265 568
701 20241118 094200 43707425 3265 3265 3265 3265 0
702 20241118 094100 43707425 3265 3265 3265 3265 203
703 20241118 094000 43044630 3265 3265 3265 3265 2
704 20241118 093900 43038100 3260 3260 3260 3260 109
705 20241118 093800 42682760 3260 3260 3260 3260 0
706 20241118 093700 42682760 3260 3260 3260 3260 0
707 20241118 093600 42682760 3260 3255 3260 3255 146
708 20241118 093500 42207155 3250 3250 3250 3250 10
709 20241118 093400 42174655 3250 3250 3250 3250 158
710 20241118 093300 41661155 3250 3270 3270 3250 2164
711 20241118 093200 34612480 3270 3270 3270 3270 300
712 20241118 093100 33631480 3270 3240 3275 3240 3986
713 20241118 093000 20714815 3230 3230 3230 3230 0
714 20241118 092900 20714815 3230 3230 3230 3230 2810
715 20241118 092800 11638515 3220 3220 3220 3220 0
716 20241118 092700 11638515 3220 3220 3220 3220 0
717 20241118 092600 11638515 3220 3220 3220 3220 0
718 20241118 092500 11638515 3220 3220 3220 3220 122
719 20241118 092400 11245675 3225 3230 3230 3225 631
720 20241118 092300 9210200 3230 3230 3230 3230 50
721 20241118 092200 9048700 3230 3230 3230 3230 3
722 20241118 092100 9039010 3230 3230 3230 3230 3
723 20241118 092000 9029320 3230 3230 3230 3230 924
724 20241118 091900 6044800 3230 3230 3230 3230 61
725 20241118 091800 5847770 3225 3225 3225 3225 317
726 20241118 091700 4825445 3220 3220 3220 3220 903
727 20241118 091600 1917785 3220 3220 3220 3220 114
728 20241118 091500 1550705 3220 3220 3220 3220 51
729 20241118 091400 1386485 3220 3220 3220 3220 102
730 20241118 091300 1058045 3220 3220 3220 3220 46
731 20241118 091200 909925 3220 3220 3220 3220 0
732 20241118 091100 909925 3220 3220 3220 3220 27
733 20241118 091000 822985 3225 3225 3225 3225 1
734 20241118 090900 819760 3225 3225 3225 3225 52
735 20241118 090800 652060 3225 3220 3225 3220 59
736 20241118 090700 461930 3230 3230 3230 3230 0
737 20241118 090600 461930 3230 3230 3230 3230 0
738 20241118 090500 461930 3230 3230 3230 3230 1
739 20241118 090400 458700 3230 3230 3230 3230 27
740 20241118 090300 371490 3230 3230 3230 3230 107
741 20241118 090200 25880 3235 3235 3235 3235 1
742 20241118 090100 22645 3235 3235 3235 3235 0
743 20241118 090000 22645 3235 3235 3235 3235 7