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

754
452300/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,754 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,213200,149149835,2490,2490,2490,2490,1213
20241118,213100,149149835,2490,2490,2490,2490,0
20241118,213000,149149835,2490,2490,2490,2490,0
20241118,212900,149149835,2490,2490,2490,2490,0
20241118,212800,149149835,2490,2490,2490,2490,0
20241118,212700,149149835,2490,2490,2490,2490,0
20241118,212600,149149835,2490,2490,2490,2490,0
20241118,212500,149149835,2490,2490,2490,2490,0
20241118,212400,149149835,2490,2490,2490,2490,0
20241118,212300,149149835,2490,2490,2490,2490,0
20241118,212200,149149835,2490,2490,2490,2490,0
20241118,212100,149149835,2490,2490,2490,2490,0
20241118,212000,149149835,2490,2490,2490,2490,0
20241118,211900,149149835,2490,2490,2490,2490,0
20241118,211800,149149835,2490,2490,2490,2490,0
20241118,211700,149149835,2490,2490,2490,2490,0
20241118,211600,149149835,2490,2490,2490,2490,0
20241118,211500,149149835,2490,2490,2490,2490,0
20241118,211400,149149835,2490,2490,2490,2490,0
20241118,211300,149149835,2490,2490,2490,2490,0
20241118,211200,149149835,2490,2490,2490,2490,0
20241118,211100,149149835,2490,2490,2490,2490,0
20241118,211000,149149835,2490,2490,2490,2490,0
20241118,210900,149149835,2490,2490,2490,2490,0
20241118,210800,149149835,2490,2490,2490,2490,0
20241118,210700,149149835,2490,2490,2490,2490,0
20241118,210600,149149835,2490,2490,2490,2490,0
20241118,210500,149149835,2490,2490,2490,2490,0
20241118,210400,149149835,2490,2490,2490,2490,0
20241118,210300,149149835,2490,2490,2490,2490,0
20241118,210200,149149835,2490,2490,2490,2490,1213
20241118,210100,149149835,2490,2490,2490,2490,0
20241118,210000,149149835,2490,2490,2490,2490,0
20241118,205900,149149835,2490,2490,2490,2490,0
20241118,205800,149149835,2490,2490,2490,2490,0
20241118,205700,149149835,2490,2490,2490,2490,0
20241118,205600,149149835,2490,2490,2490,2490,0
20241118,205500,149149835,2490,2490,2490,2490,0
20241118,205400,149149835,2490,2490,2490,2490,0
20241118,205300,149149835,2490,2490,2490,2490,0
20241118,205200,149149835,2490,2490,2490,2490,0
20241118,205100,149149835,2490,2490,2490,2490,0
20241118,205000,149149835,2490,2490,2490,2490,0
20241118,204900,149149835,2490,2490,2490,2490,0
20241118,204800,149149835,2490,2490,2490,2490,0
20241118,204700,149149835,2490,2490,2490,2490,0
20241118,204600,149149835,2490,2490,2490,2490,0
20241118,204500,149149835,2490,2490,2490,2490,0
20241118,204400,149149835,2490,2490,2490,2490,0
20241118,204300,149149835,2490,2490,2490,2490,0
20241118,204200,149149835,2490,2490,2490,2490,0
20241118,204100,149149835,2490,2490,2490,2490,0
20241118,204000,149149835,2490,2490,2490,2490,0
20241118,203900,149149835,2490,2490,2490,2490,0
20241118,203800,149149835,2490,2490,2490,2490,0
20241118,203700,149149835,2490,2490,2490,2490,0
20241118,203600,149149835,2490,2490,2490,2490,0
20241118,203500,149149835,2490,2490,2490,2490,0
20241118,203400,149149835,2490,2490,2490,2490,0
20241118,203300,149149835,2490,2490,2490,2490,0
20241118,203200,149149835,2490,2490,2490,2490,1213
20241118,203100,149149835,2490,2490,2490,2490,0
20241118,203000,149149835,2490,2490,2490,2490,0
20241118,202900,149149835,2490,2490,2490,2490,0
20241118,202800,149149835,2490,2490,2490,2490,0
20241118,202700,149149835,2490,2490,2490,2490,0
20241118,202600,149149835,2490,2490,2490,2490,0
20241118,202500,149149835,2490,2490,2490,2490,0
20241118,202400,149149835,2490,2490,2490,2490,0
20241118,202300,149149835,2490,2490,2490,2490,0
20241118,202200,149149835,2490,2490,2490,2490,0
20241118,202100,149149835,2490,2490,2490,2490,0
20241118,202000,149149835,2490,2490,2490,2490,0
20241118,201900,149149835,2490,2490,2490,2490,0
20241118,201800,149149835,2490,2490,2490,2490,0
20241118,201700,149149835,2490,2490,2490,2490,0
20241118,201600,149149835,2490,2490,2490,2490,0
20241118,201500,149149835,2490,2490,2490,2490,0
20241118,201400,149149835,2490,2490,2490,2490,0
20241118,201300,149149835,2490,2490,2490,2490,0
20241118,201200,149149835,2490,2490,2490,2490,0
20241118,201100,149149835,2490,2490,2490,2490,0
20241118,201000,149149835,2490,2490,2490,2490,0
20241118,200900,149149835,2490,2490,2490,2490,0
20241118,200800,149149835,2490,2490,2490,2490,0
20241118,200700,149149835,2490,2490,2490,2490,0
20241118,200600,149149835,2490,2490,2490,2490,0
20241118,200500,149149835,2490,2490,2490,2490,0
20241118,200400,149149835,2490,2490,2490,2490,0
20241118,200300,149149835,2490,2490,2490,2490,0
20241118,200200,149149835,2490,2490,2490,2490,1213
20241118,200100,149149835,2490,2490,2490,2490,0
20241118,200000,149149835,2490,2490,2490,2490,0
20241118,195900,149149835,2490,2490,2490,2490,0
20241118,195800,149149835,2490,2490,2490,2490,0
20241118,195700,149149835,2490,2490,2490,2490,0
20241118,195600,149149835,2490,2490,2490,2490,0
20241118,195500,149149835,2490,2490,2490,2490,0
20241118,195400,149149835,2490,2490,2490,2490,0
20241118,195300,149149835,2490,2490,2490,2490,0
20241118,195200,149149835,2490,2490,2490,2490,0
20241118,195100,149149835,2490,2490,2490,2490,0
20241118,195000,149149835,2490,2490,2490,2490,0
20241118,194900,149149835,2490,2490,2490,2490,0
20241118,194800,149149835,2490,2490,2490,2490,0
20241118,194700,149149835,2490,2490,2490,2490,0
20241118,194600,149149835,2490,2490,2490,2490,0
20241118,194500,149149835,2490,2490,2490,2490,0
20241118,194400,149149835,2490,2490,2490,2490,0
20241118,194300,149149835,2490,2490,2490,2490,0
20241118,194200,149149835,2490,2490,2490,2490,0
20241118,194100,149149835,2490,2490,2490,2490,0
20241118,194000,149149835,2490,2490,2490,2490,0
20241118,193900,149149835,2490,2490,2490,2490,0
20241118,193800,149149835,2490,2490,2490,2490,0
20241118,193700,149149835,2490,2490,2490,2490,0
20241118,193600,149149835,2490,2490,2490,2490,0
20241118,193500,149149835,2490,2490,2490,2490,0
20241118,193400,149149835,2490,2490,2490,2490,0
20241118,193300,149149835,2490,2490,2490,2490,0
20241118,193200,149149835,2490,2490,2490,2490,1213
20241118,193100,149149835,2490,2490,2490,2490,0
20241118,193000,149149835,2490,2490,2490,2490,0
20241118,192900,149149835,2490,2490,2490,2490,0
20241118,192800,149149835,2490,2490,2490,2490,0
20241118,192700,149149835,2490,2490,2490,2490,0
20241118,192600,149149835,2490,2490,2490,2490,0
20241118,192500,149149835,2490,2490,2490,2490,0
20241118,192400,149149835,2490,2490,2490,2490,0
20241118,192300,149149835,2490,2490,2490,2490,0
20241118,192200,149149835,2490,2490,2490,2490,0
20241118,192100,149149835,2490,2490,2490,2490,0
20241118,192000,149149835,2490,2490,2490,2490,0
20241118,191900,149149835,2490,2490,2490,2490,0
20241118,191800,149149835,2490,2490,2490,2490,0
20241118,191700,149149835,2490,2490,2490,2490,0
20241118,191600,149149835,2490,2490,2490,2490,0
20241118,191500,149149835,2490,2490,2490,2490,0
20241118,191400,149149835,2490,2490,2490,2490,0
20241118,191300,149149835,2490,2490,2490,2490,0
20241118,191200,149149835,2490,2490,2490,2490,0
20241118,191100,149149835,2490,2490,2490,2490,0
20241118,191000,149149835,2490,2490,2490,2490,0
20241118,190900,149149835,2490,2490,2490,2490,0
20241118,190800,149149835,2490,2490,2490,2490,0
20241118,190700,149149835,2490,2490,2490,2490,0
20241118,190600,149149835,2490,2490,2490,2490,0
20241118,190500,149149835,2490,2490,2490,2490,0
20241118,190400,149149835,2490,2490,2490,2490,0
20241118,190300,149149835,2490,2490,2490,2490,0
20241118,190200,149149835,2490,2490,2490,2490,1213
20241118,190100,149149835,2490,2490,2490,2490,0
20241118,190000,149149835,2490,2490,2490,2490,0
20241118,185900,149149835,2490,2490,2490,2490,0
20241118,185800,149149835,2490,2490,2490,2490,0
20241118,185700,149149835,2490,2490,2490,2490,0
20241118,185600,149149835,2490,2490,2490,2490,0
20241118,185500,149149835,2490,2490,2490,2490,0
20241118,185400,149149835,2490,2490,2490,2490,0
20241118,185300,149149835,2490,2490,2490,2490,0
20241118,185200,149149835,2490,2490,2490,2490,0
20241118,185100,149149835,2490,2490,2490,2490,0
20241118,185000,149149835,2490,2490,2490,2490,0
20241118,184900,149149835,2490,2490,2490,2490,0
20241118,184800,149149835,2490,2490,2490,2490,0
20241118,184700,149149835,2490,2490,2490,2490,0
20241118,184600,149149835,2490,2490,2490,2490,0
20241118,184500,149149835,2490,2490,2490,2490,0
20241118,184400,149149835,2490,2490,2490,2490,0
20241118,184300,149149835,2490,2490,2490,2490,0
20241118,184200,149149835,2490,2490,2490,2490,0
20241118,184100,149149835,2490,2490,2490,2490,0
20241118,184000,149149835,2490,2490,2490,2490,0
20241118,183900,149149835,2490,2490,2490,2490,0
20241118,183800,149149835,2490,2490,2490,2490,0
20241118,183700,149149835,2490,2490,2490,2490,0
20241118,183600,149149835,2490,2490,2490,2490,0
20241118,183500,149149835,2490,2490,2490,2490,0
20241118,183400,149149835,2490,2490,2490,2490,0
20241118,183300,149149835,2490,2490,2490,2490,0
20241118,183200,149149835,2490,2490,2490,2490,1213
20241118,183100,149149835,2490,2490,2490,2490,0
20241118,183000,149149835,2490,2490,2490,2490,0
20241118,182900,149149835,2490,2490,2490,2490,0
20241118,182800,149149835,2490,2490,2490,2490,0
20241118,182700,149149835,2490,2490,2490,2490,0
20241118,182600,149149835,2490,2490,2490,2490,0
20241118,182500,149149835,2490,2490,2490,2490,0
20241118,182400,149149835,2490,2490,2490,2490,0
20241118,182300,149149835,2490,2490,2490,2490,0
20241118,182200,149149835,2490,2490,2490,2490,0
20241118,182100,149149835,2490,2490,2490,2490,0
20241118,182000,149149835,2490,2490,2490,2490,0
20241118,181900,149149835,2490,2490,2490,2490,0
20241118,181800,149149835,2490,2490,2490,2490,0
20241118,181700,149149835,2490,2490,2490,2490,0
20241118,181600,149149835,2490,2490,2490,2490,0
20241118,181500,149149835,2490,2490,2490,2490,0
20241118,181400,149149835,2490,2490,2490,2490,0
20241118,181300,149149835,2490,2490,2490,2490,0
20241118,181200,149149835,2490,2490,2490,2490,0
20241118,181100,149149835,2490,2490,2490,2490,0
20241118,181000,149149835,2490,2490,2490,2490,0
20241118,180900,149149835,2490,2490,2490,2490,0
20241118,180800,149149835,2490,2490,2490,2490,0
20241118,180700,149149835,2490,2490,2490,2490,0
20241118,180600,149149835,2490,2490,2490,2490,0
20241118,180500,149149835,2490,2490,2490,2490,0
20241118,180400,149149835,2490,2490,2490,2490,0
20241118,180300,149149835,2490,2490,2490,2490,0
20241118,180200,149149835,2490,2490,2490,2490,1213
20241118,180100,149149835,2490,2490,2490,2490,0
20241118,180000,149149835,2490,2490,2490,2490,0
20241118,175900,149149835,2490,2490,2490,2490,0
20241118,175800,149149835,2490,2490,2490,2490,0
20241118,175700,149149835,2490,2490,2490,2490,0
20241118,175600,149149835,2490,2490,2490,2490,0
20241118,175500,149149835,2490,2490,2490,2490,0
20241118,175400,149149835,2490,2490,2490,2490,0
20241118,175300,149149835,2490,2490,2490,2490,0
20241118,175200,149149835,2490,2490,2490,2490,0
20241118,175100,149149835,2490,2490,2490,2490,0
20241118,175000,149149835,2490,2490,2490,2490,0
20241118,174900,149149835,2490,2490,2490,2490,0
20241118,174800,149149835,2490,2490,2490,2490,0
20241118,174700,149149835,2490,2490,2490,2490,0
20241118,174600,149149835,2490,2490,2490,2490,0
20241118,174500,149149835,2490,2490,2490,2490,0
20241118,174400,149149835,2490,2490,2490,2490,0
20241118,174300,149149835,2490,2490,2490,2490,0
20241118,174200,149149835,2490,2490,2490,2490,0
20241118,174100,149149835,2490,2490,2490,2490,0
20241118,174000,149149835,2490,2490,2490,2490,0
20241118,173900,149149835,2490,2490,2490,2490,0
20241118,173800,149149835,2490,2490,2490,2490,0
20241118,173700,149149835,2490,2490,2490,2490,0
20241118,173600,149149835,2490,2490,2490,2490,0
20241118,173500,149149835,2490,2490,2490,2490,0
20241118,173400,149149835,2490,2490,2490,2490,0
20241118,173300,149149835,2490,2490,2490,2490,0
20241118,173200,149149835,2490,2490,2490,2490,1213
20241118,173100,149149835,2490,2490,2490,2490,0
20241118,173000,149149835,2490,2490,2490,2490,0
20241118,172900,149149835,2490,2490,2490,2490,0
20241118,172800,149149835,2490,2490,2490,2490,0
20241118,172700,149149835,2490,2490,2490,2490,0
20241118,172600,149149835,2490,2490,2490,2490,0
20241118,172500,149149835,2490,2490,2490,2490,0
20241118,172400,149149835,2490,2490,2490,2490,0
20241118,172300,149149835,2490,2490,2490,2490,0
20241118,172200,149149835,2490,2490,2490,2490,0
20241118,172100,149149835,2490,2490,2490,2490,0
20241118,172000,149149835,2490,2490,2490,2490,0
20241118,171900,149149835,2490,2490,2490,2490,0
20241118,171800,149149835,2490,2490,2490,2490,0
20241118,171700,149149835,2490,2490,2490,2490,0
20241118,171600,149149835,2490,2490,2490,2490,0
20241118,171500,149149835,2490,2490,2490,2490,0
20241118,171400,149149835,2490,2490,2490,2490,0
20241118,171300,149149835,2490,2490,2490,2490,0
20241118,171200,149149835,2490,2490,2490,2490,0
20241118,171100,149149835,2490,2490,2490,2490,0
20241118,171000,149149835,2490,2490,2490,2490,0
20241118,170900,149149835,2490,2490,2490,2490,0
20241118,170800,149149835,2490,2490,2490,2490,0
20241118,170700,149149835,2490,2490,2490,2490,0
20241118,170600,149149835,2490,2490,2490,2490,0
20241118,170500,149149835,2490,2490,2490,2490,0
20241118,170400,149149835,2490,2490,2490,2490,0
20241118,170300,149149835,2490,2490,2490,2490,0
20241118,170200,149149835,2490,2490,2490,2490,1213
20241118,170100,149149835,2490,2490,2490,2490,0
20241118,170000,149149835,2490,2490,2490,2490,0
20241118,165900,149149835,2490,2490,2490,2490,0
20241118,165800,149149835,2490,2490,2490,2490,0
20241118,165700,149149835,2490,2490,2490,2490,0
20241118,165600,149149835,2490,2490,2490,2490,0
20241118,165500,149149835,2490,2490,2490,2490,0
20241118,165400,149149835,2490,2490,2490,2490,0
20241118,165300,149149835,2490,2490,2490,2490,0
20241118,165200,149149835,2490,2490,2490,2490,0
20241118,165100,149149835,2490,2490,2490,2490,0
20241118,165000,149149835,2490,2490,2490,2490,0
20241118,164900,149149835,2490,2490,2490,2490,0
20241118,164800,149149835,2490,2490,2490,2490,0
20241118,164700,149149835,2490,2490,2490,2490,0
20241118,164600,149149835,2490,2490,2490,2490,0
20241118,164500,149149835,2490,2490,2490,2490,0
20241118,164400,149149835,2490,2490,2490,2490,0
20241118,164300,149149835,2490,2490,2490,2490,0
20241118,164200,149149835,2490,2490,2490,2490,0
20241118,164100,149149835,2490,2490,2490,2490,0
20241118,164000,149149835,2490,2490,2490,2490,0
20241118,163900,149149835,2490,2490,2490,2490,0
20241118,163800,149149835,2490,2490,2490,2490,0
20241118,163700,149149835,2490,2490,2490,2490,0
20241118,163600,149149835,2490,2490,2490,2490,0
20241118,163500,149149835,2490,2490,2490,2490,0
20241118,163400,149149835,2490,2490,2490,2490,0
20241118,163300,149149835,2490,2490,2490,2490,0
20241118,163200,149149835,2490,2490,2490,2490,1213
20241118,163100,149149835,2490,2490,2490,2490,0
20241118,163000,149149835,2490,2490,2490,2490,0
20241118,162900,149149835,2490,2490,2490,2490,0
20241118,162800,149149835,2490,2490,2490,2490,0
20241118,162700,149149835,2490,2490,2490,2490,0
20241118,162600,149149835,2490,2490,2490,2490,0
20241118,162500,149149835,2490,2490,2490,2490,0
20241118,162400,149149835,2490,2490,2490,2490,0
20241118,162300,149149835,2490,2490,2490,2490,0
20241118,162200,149149835,2490,2490,2490,2490,0
20241118,162100,149149835,2490,2490,2490,2490,0
20241118,162000,149149835,2490,2490,2490,2490,0
20241118,161900,149149835,2490,2490,2490,2490,0
20241118,161800,149149835,2490,2490,2490,2490,0
20241118,161700,149149835,2490,2490,2490,2490,0
20241118,161600,149149835,2490,2490,2490,2490,0
20241118,161500,149149835,2490,2490,2490,2490,0
20241118,161400,149149835,2490,2490,2490,2490,0
20241118,161300,149149835,2490,2490,2490,2490,0
20241118,161200,149149835,2490,2490,2490,2490,0
20241118,161100,149149835,2490,2490,2490,2490,0
20241118,161000,149149835,2490,2490,2490,2490,0
20241118,160900,149149835,2490,2490,2490,2490,0
20241118,160800,149149835,2490,2490,2490,2490,0
20241118,160700,149149835,2490,2490,2490,2490,0
20241118,160600,149149835,2490,2490,2490,2490,0
20241118,160500,149149835,2490,2490,2490,2490,0
20241118,160400,149149835,2490,2490,2490,2490,0
20241118,160300,149149835,2490,2490,2490,2490,0
20241118,160200,149149835,2490,2490,2490,2490,1213
20241118,160100,149149835,2490,2490,2490,2490,0
20241118,160000,149149835,2490,2490,2490,2490,0
20241118,155900,149149835,2490,2490,2490,2490,0
20241118,155800,149149835,2490,2490,2490,2490,0
20241118,155700,149149835,2490,2490,2490,2490,0
20241118,155600,149149835,2490,2490,2490,2490,0
20241118,155500,149149835,2490,2490,2490,2490,0
20241118,155400,149149835,2490,2490,2490,2490,0
20241118,155300,149149835,2490,2490,2490,2490,0
20241118,155200,149149835,2490,2490,2490,2490,0
20241118,155100,149149835,2490,2490,2490,2490,0
20241118,155000,149149835,2490,2490,2490,2490,0
20241118,154900,149149835,2490,2490,2490,2490,0
20241118,154800,149149835,2490,2490,2490,2490,0
20241118,154700,149149835,2490,2490,2490,2490,0
20241118,154600,149149835,2490,2490,2490,2490,0
20241118,154500,149149835,2490,2490,2490,2490,0
20241118,154400,149149835,2490,2490,2490,2490,0
20241118,154300,149149835,2490,2490,2490,2490,0
20241118,154200,149149835,2490,2490,2490,2490,0
20241118,154100,149149835,2490,2490,2490,2490,0
20241118,154000,149149835,2490,2490,2490,2490,0
20241118,153900,149149835,2490,2490,2490,2490,0
20241118,153800,149149835,2490,2490,2490,2490,0
20241118,153700,149149835,2490,2490,2490,2490,0
20241118,153600,149149835,2490,2490,2490,2490,0
20241118,153500,149149835,2490,2490,2490,2490,0
20241118,153400,149149835,2490,2490,2490,2490,0
20241118,153300,149149835,2490,2490,2490,2490,0
20241118,153200,149149835,2490,2490,2490,2490,1213
20241118,153100,149149835,2490,2490,2490,2490,0
20241118,153000,149149835,2490,2490,2490,2490,1213
20241118,152900,146129465,2480,2480,2480,2480,0
20241118,152800,146129465,2480,2480,2480,2480,0
20241118,152700,146129465,2480,2480,2480,2480,0
20241118,152600,146129465,2480,2480,2480,2480,0
20241118,152500,146129465,2480,2480,2480,2480,0
20241118,152400,146129465,2480,2480,2480,2480,0
20241118,152300,146129465,2480,2480,2480,2480,0
20241118,152200,146129465,2480,2480,2480,2480,0
20241118,152100,146129465,2480,2480,2480,2480,0
20241118,152000,146129465,2480,2480,2480,2480,0
20241118,151900,146129465,2480,2485,2485,2470,1064
20241118,151800,143486065,2490,2485,2490,2485,221
20241118,151700,142936710,2480,2480,2480,2480,0
20241118,151600,142936710,2480,2480,2480,2480,813
20241118,151500,140920470,2480,2480,2480,2480,0
20241118,151400,140920470,2480,2480,2480,2480,153
20241118,151300,140541030,2475,2475,2475,2475,0
20241118,151200,140541030,2475,2475,2475,2475,6
20241118,151100,140526180,2475,2475,2475,2475,23
20241118,151000,140469255,2475,2475,2475,2475,18
20241118,150900,140424705,2475,2475,2475,2475,20
20241118,150800,140375205,2485,2485,2485,2485,57
20241118,150700,140233560,2475,2475,2475,2475,2
20241118,150600,140228610,2475,2475,2475,2475,1552
20241118,150500,136387410,2475,2475,2475,2475,0
20241118,150400,136387410,2475,2475,2475,2475,0
20241118,150300,136387410,2475,2475,2475,2475,176
20241118,150200,135951810,2470,2470,2470,2470,35
20241118,150100,135865360,2475,2475,2475,2475,0
20241118,150000,135865360,2475,2475,2475,2475,0
20241118,145900,135865360,2475,2475,2475,2475,0
20241118,145800,135865360,2475,2475,2475,2475,0
20241118,145700,135865360,2475,2475,2475,2475,0
20241118,145600,135865360,2475,2475,2475,2475,0
20241118,145500,135865360,2475,2475,2475,2475,0
20241118,145400,135865360,2475,2475,2475,2475,0
20241118,145300,135865360,2475,2475,2475,2475,0
20241118,145200,135865360,2475,2475,2475,2475,0
20241118,145100,135865360,2475,2475,2475,2475,0
20241118,145000,135865360,2475,2475,2475,2475,0
20241118,144900,135865360,2475,2475,2475,2475,0
20241118,144800,135865360,2475,2475,2475,2475,0
20241118,144700,135865360,2475,2465,2475,2465,220
20241118,144600,135321740,2460,2460,2460,2460,0
20241118,144500,135321740,2460,2475,2475,2460,5471
20241118,144400,121838255,2480,2480,2480,2480,0
20241118,144300,121838255,2480,2480,2480,2480,0
20241118,144200,121838255,2480,2480,2480,2480,0
20241118,144100,121838255,2480,2480,2480,2480,0
20241118,144000,121838255,2480,2480,2480,2480,0
20241118,143900,121838255,2480,2480,2480,2480,0
20241118,143800,121838255,2480,2480,2480,2480,0
20241118,143700,121838255,2480,2480,2480,2480,0
20241118,143600,121838255,2480,2480,2480,2480,0
20241118,143500,121838255,2480,2480,2480,2480,0
20241118,143400,121838255,2480,2480,2480,2480,116
20241118,143300,121550575,2475,2475,2475,2475,0
20241118,143200,121550575,2475,2475,2475,2475,0
20241118,143100,121550575,2475,2475,2475,2475,0
20241118,143000,121550575,2475,2475,2475,2475,0
20241118,142900,121550575,2475,2475,2475,2475,0
20241118,142800,121550575,2475,2475,2475,2475,0
20241118,142700,121550575,2475,2475,2475,2475,0
20241118,142600,121550575,2475,2475,2475,2475,0
20241118,142500,121550575,2475,2475,2475,2475,0
20241118,142400,121550575,2475,2475,2475,2475,0
20241118,142300,121550575,2475,2475,2475,2475,0
20241118,142200,121550575,2475,2475,2475,2475,36
20241118,142100,121461475,2475,2475,2475,2475,18
20241118,142000,121416925,2465,2465,2465,2465,0
20241118,141900,121416925,2465,2465,2465,2465,0
20241118,141800,121416925,2465,2465,2465,2465,0
20241118,141700,121416925,2465,2465,2465,2465,0
20241118,141600,121416925,2465,2465,2465,2465,0
20241118,141500,121416925,2465,2465,2465,2465,23
20241118,141400,121360230,2475,2475,2475,2475,0
20241118,141300,121360230,2475,2475,2475,2475,85
20241118,141200,121149855,2470,2465,2470,2465,459
20241118,141100,120016420,2470,2470,2470,2470,0
20241118,141000,120016420,2470,2470,2470,2470,0
20241118,140900,120016420,2470,2470,2470,2470,0
20241118,140800,120016420,2470,2470,2470,2470,0
20241118,140700,120016420,2470,2480,2480,2470,1000
20241118,140600,117544250,2490,2490,2490,2490,0
20241118,140500,117544250,2490,2490,2490,2490,1
20241118,140400,117541760,2490,2490,2490,2490,0
20241118,140300,117541760,2490,2490,2490,2490,1
20241118,140200,117539270,2485,2485,2485,2485,1
20241118,140100,117536785,2490,2490,2490,2490,0
20241118,140000,117536785,2490,2490,2490,2490,0
20241118,135900,117536785,2490,2490,2490,2490,0
20241118,135800,117536785,2490,2490,2490,2490,0
20241118,135700,117536785,2490,2490,2490,2490,0
20241118,135600,117536785,2490,2490,2490,2490,0
20241118,135500,117536785,2490,2490,2490,2490,0
20241118,135400,117536785,2490,2490,2490,2490,0
20241118,135300,117536785,2490,2490,2490,2490,0
20241118,135200,117536785,2490,2490,2490,2490,0
20241118,135100,117536785,2490,2485,2490,2485,11
20241118,135000,117509445,2475,2475,2475,2475,0
20241118,134900,117509445,2475,2475,2475,2475,0
20241118,134800,117509445,2475,2475,2475,2475,0
20241118,134700,117509445,2475,2475,2475,2475,100
20241118,134600,117261945,2465,2475,2475,2465,100
20241118,134500,117014460,2475,2475,2475,2475,0
20241118,134400,117014460,2475,2475,2475,2475,0
20241118,134300,117014460,2475,2475,2475,2475,0
20241118,134200,117014460,2475,2475,2475,2475,0
20241118,134100,117014460,2475,2475,2475,2475,0
20241118,134000,117014460,2475,2475,2475,2475,0
20241118,133900,117014460,2475,2475,2475,2475,0
20241118,133800,117014460,2475,2475,2475,2475,52
20241118,133700,116885760,2480,2480,2480,2480,0
20241118,133600,116885760,2480,2480,2480,2480,0
20241118,133500,116885760,2480,2480,2480,2480,0
20241118,133400,116885760,2480,2480,2480,2480,1
20241118,133300,116883280,2485,2485,2485,2485,494
20241118,133200,115655690,2485,2485,2485,2485,0
20241118,133100,115655690,2485,2485,2485,2485,0
20241118,133000,115655690,2485,2485,2485,2485,11
20241118,132900,115628355,2480,2480,2480,2480,0
20241118,132800,115628355,2480,2480,2480,2480,42
20241118,132700,115524195,2485,2485,2485,2485,0
20241118,132600,115524195,2485,2485,2485,2485,0
20241118,132500,115524195,2485,2485,2485,2485,0
20241118,132400,115524195,2485,2485,2485,2485,0
20241118,132300,115524195,2485,2485,2485,2485,0
20241118,132200,115524195,2485,2480,2485,2480,60
20241118,132100,115375375,2485,2485,2485,2485,1
20241118,132000,115372890,2495,2495,2495,2495,0
20241118,131900,115372890,2495,2495,2495,2495,0
20241118,131800,115372890,2495,2495,2495,2495,0
20241118,131700,115372890,2495,2480,2495,2480,518
20241118,131600,114083560,2465,2465,2465,2465,0
20241118,131500,114083560,2465,2465,2465,2465,2
20241118,131400,114078630,2480,2480,2480,2480,1
20241118,131300,114076150,2470,2470,2470,2470,50
20241118,131200,113952650,2465,2465,2465,2465,0
20241118,131100,113952650,2465,2465,2465,2465,0
20241118,131000,113952650,2465,2465,2465,2465,0
20241118,130900,113952650,2465,2465,2465,2465,0
20241118,130800,113952650,2465,2465,2465,2465,0
20241118,130700,113952650,2465,2465,2465,2465,0
20241118,130600,113952650,2465,2465,2465,2465,0
20241118,130500,113952650,2465,2465,2465,2465,0
20241118,130400,113952650,2465,2465,2465,2465,0
20241118,130300,113952650,2465,2465,2465,2465,0
20241118,130200,113952650,2465,2465,2465,2465,12
20241118,130100,113923070,2465,2465,2465,2465,800
20241118,130000,111951070,2480,2480,2480,2480,0
20241118,125900,111951070,2480,2480,2480,2480,0
20241118,125800,111951070,2480,2475,2480,2475,8
20241118,125700,111931250,2465,2470,2470,2465,220
20241118,125600,111388765,2470,2480,2480,2470,30
20241118,125500,111314395,2470,2470,2470,2470,0
20241118,125400,111314395,2470,2470,2470,2470,0
20241118,125300,111314395,2470,2475,2475,2470,48
20241118,125200,111195615,2465,2465,2465,2465,0
20241118,125100,111195615,2465,2465,2465,2465,0
20241118,125000,111195615,2465,2465,2465,2465,0
20241118,124900,111195615,2465,2465,2465,2465,0
20241118,124800,111195615,2465,2465,2465,2465,0
20241118,124700,111195615,2465,2465,2465,2465,0
20241118,124600,111195615,2465,2465,2465,2465,0
20241118,124500,111195615,2465,2465,2465,2465,0
20241118,124400,111195615,2465,2465,2465,2465,0
20241118,124300,111195615,2465,2465,2465,2465,0
20241118,124200,111195615,2465,2465,2465,2465,16
20241118,124100,111156175,2475,2475,2475,2475,0
20241118,124000,111156175,2475,2475,2475,2475,0
20241118,123900,111156175,2475,2475,2475,2475,0
20241118,123800,111156175,2475,2475,2475,2475,0
20241118,123700,111156175,2475,2475,2475,2475,0
20241118,123600,111156175,2475,2475,2475,2475,0
20241118,123500,111156175,2475,2475,2475,2475,0
20241118,123400,111156175,2475,2475,2475,2475,91
20241118,123300,110930950,2465,2465,2465,2465,0
20241118,123200,110930950,2465,2465,2465,2465,500
20241118,123100,109698450,2475,2475,2475,2475,0
20241118,123000,109698450,2475,2475,2475,2475,0
20241118,122900,109698450,2475,2475,2475,2475,0
20241118,122800,109698450,2475,2475,2475,2475,1
20241118,122700,109695975,2475,2490,2490,2470,3015
20241118,122600,102242985,2480,2480,2480,2480,0
20241118,122500,102242985,2480,2480,2480,2480,0
20241118,122400,102242985,2480,2480,2480,2480,900
20241118,122300,100010985,2480,2485,2485,2480,412
20241118,122200,98988205,2485,2485,2485,2485,0
20241118,122100,98988205,2485,2485,2485,2485,0
20241118,122000,98988205,2485,2485,2485,2485,298
20241118,121900,98247675,2490,2490,2490,2490,0
20241118,121800,98247675,2490,2490,2490,2490,0
20241118,121700,98247675,2490,2490,2490,2490,0
20241118,121600,98247675,2490,2495,2495,2490,190
20241118,121500,97773685,2490,2490,2490,2490,0
20241118,121400,97773685,2490,2490,2490,2490,0
20241118,121300,97773685,2490,2485,2490,2485,96
20241118,121200,97534685,2490,2490,2490,2490,0
20241118,121100,97534685,2490,2490,2490,2490,0
20241118,121000,97534685,2490,2490,2490,2490,0
20241118,120900,97534685,2490,2490,2490,2490,0
20241118,120800,97534685,2490,2490,2490,2490,40
20241118,120700,97435085,2490,2490,2490,2490,0
20241118,120600,97435085,2490,2490,2490,2490,0
20241118,120500,97435085,2490,2490,2490,2490,0
20241118,120400,97435085,2490,2490,2490,2490,0
20241118,120300,97435085,2490,2490,2490,2490,37
20241118,120200,97342955,2495,2495,2495,2495,0
20241118,120100,97342955,2495,2495,2495,2495,0
20241118,120000,97342955,2495,2495,2495,2495,171
20241118,115900,96916310,2490,2490,2490,2490,0
20241118,115800,96916310,2490,2490,2490,2490,0
20241118,115700,96916310,2490,2485,2490,2485,153
20241118,115600,96535830,2480,2480,2480,2480,0
20241118,115500,96535830,2480,2480,2480,2480,0
20241118,115400,96535830,2480,2480,2480,2480,0
20241118,115300,96535830,2480,2480,2480,2480,0
20241118,115200,96535830,2480,2480,2480,2480,0
20241118,115100,96535830,2480,2480,2480,2480,1625
20241118,115000,92505830,2475,2480,2480,2475,3610
20241118,114900,83566155,2500,2500,2500,2500,0
20241118,114800,83566155,2500,2500,2500,2500,0
20241118,114700,83566155,2500,2500,2500,2500,0
20241118,114600,83566155,2500,2500,2500,2500,0
20241118,114500,83566155,2500,2500,2500,2500,2
20241118,114400,83561155,2480,2480,2480,2480,1
20241118,114300,83558675,2500,2500,2500,2500,0
20241118,114200,83558675,2500,2500,2500,2500,0
20241118,114100,83558675,2500,2500,2500,2500,0
20241118,114000,83558675,2500,2500,2500,2500,0
20241118,113900,83558675,2500,2500,2500,2500,0
20241118,113800,83558675,2500,2500,2500,2500,0
20241118,113700,83558675,2500,2485,2500,2485,1238
20241118,113600,80482230,2500,2500,2500,2500,0
20241118,113500,80482230,2500,2500,2500,2500,0
20241118,113400,80482230,2500,2500,2500,2500,0
20241118,113300,80482230,2500,2500,2500,2500,1
20241118,113200,80479730,2495,2495,2495,2495,0
20241118,113100,80479730,2495,2495,2495,2495,0
20241118,113000,80479730,2495,2490,2495,2490,995
20241118,112900,77999705,2490,2490,2490,2490,0
20241118,112800,77999705,2490,2490,2490,2490,0
20241118,112700,77999705,2490,2490,2490,2490,300
20241118,112600,77252705,2490,2490,2490,2490,3
20241118,112500,77245235,2500,2500,2500,2500,0
20241118,112400,77245235,2500,2500,2500,2500,352
20241118,112300,76365235,2505,2505,2505,2505,0
20241118,112200,76365235,2505,2505,2505,2505,0
20241118,112100,76365235,2505,2505,2505,2505,0
20241118,112000,76365235,2505,2505,2505,2505,0
20241118,111900,76365235,2505,2505,2505,2505,15
20241118,111800,76327660,2505,2505,2505,2505,0
20241118,111700,76327660,2505,2505,2505,2505,0
20241118,111600,76327660,2505,2505,2505,2505,10
20241118,111500,76302610,2510,2510,2510,2510,1
20241118,111400,76300100,2500,2500,2500,2500,0
20241118,111300,76300100,2500,2500,2500,2500,152
20241118,111200,75920100,2500,2500,2500,2500,0
20241118,111100,75920100,2500,2500,2500,2500,1
20241118,111000,75917600,2495,2495,2495,2495,0
20241118,110900,75917600,2495,2495,2495,2495,0
20241118,110800,75917600,2495,2495,2495,2495,0
20241118,110700,75917600,2495,2495,2495,2495,22
20241118,110600,75862710,2495,2495,2495,2495,207
20241118,110500,75346245,2485,2485,2485,2485,0
20241118,110400,75346245,2485,2485,2485,2485,200
20241118,110300,74849245,2490,2490,2490,2490,437
20241118,110200,73761115,2500,2500,2500,2500,0
20241118,110100,73761115,2500,2500,2500,2500,0
20241118,110000,73761115,2500,2500,2500,2500,0
20241118,105900,73761115,2500,2500,2500,2500,0
20241118,105800,73761115,2500,2500,2500,2500,1
20241118,105700,73758615,2500,2500,2500,2500,0
20241118,105600,73758615,2500,2500,2500,2500,0
20241118,105500,73758615,2500,2500,2500,2500,5
20241118,105400,73746115,2500,2500,2500,2500,1
20241118,105300,73743615,2480,2480,2480,2480,0
20241118,105200,73743615,2480,2480,2480,2480,0
20241118,105100,73743615,2480,2480,2480,2480,0
20241118,105000,73743615,2480,2490,2495,2480,422
20241118,104900,72691625,2495,2495,2500,2495,115
20241118,104800,72404695,2495,2495,2495,2495,0
20241118,104700,72404695,2495,2495,2495,2495,18
20241118,104600,72359785,2480,2485,2485,2480,300
20241118,104500,71615340,2485,2485,2485,2485,0
20241118,104400,71615340,2485,2485,2485,2485,0
20241118,104300,71615340,2485,2485,2485,2485,0
20241118,104200,71615340,2485,2485,2485,2485,0
20241118,104100,71615340,2485,2485,2485,2485,0
20241118,104000,71615340,2485,2485,2485,2485,0
20241118,103900,71615340,2485,2485,2485,2485,0
20241118,103800,71615340,2485,2485,2485,2485,1050
20241118,103700,69006090,2510,2500,2510,2485,4299
20241118,103600,58297495,2500,2500,2500,2500,1000
20241118,103500,55797495,2515,2515,2515,2515,0
20241118,103400,55797495,2515,2515,2515,2515,0
20241118,103300,55797495,2515,2515,2515,2515,0
20241118,103200,55797495,2515,2515,2515,2515,1
20241118,103100,55794980,2500,2500,2500,2500,131
20241118,103000,55467480,2495,2495,2495,2495,0
20241118,102900,55467480,2495,2495,2495,2495,0
20241118,102800,55467480,2495,2495,2495,2495,0
20241118,102700,55467480,2495,2495,2495,2495,0
20241118,102600,55467480,2495,2495,2495,2495,0
20241118,102500,55467480,2495,2495,2495,2495,0
20241118,102400,55467480,2495,2495,2495,2495,10
20241118,102300,55442530,2495,2495,2495,2495,10
20241118,102200,55417580,2495,2495,2495,2495,0
20241118,102100,55417580,2495,2495,2495,2495,10
20241118,102000,55392630,2495,2495,2495,2495,0
20241118,101900,55392630,2495,2495,2495,2495,9
20241118,101800,55370175,2495,2495,2495,2495,1
20241118,101700,55367680,2505,2505,2505,2505,0
20241118,101600,55367680,2505,2505,2505,2505,0
20241118,101500,55367680,2505,2505,2505,2505,500
20241118,101400,54115180,2495,2495,2495,2495,0
20241118,101300,54115180,2495,2495,2495,2495,500
20241118,101200,52867680,2490,2500,2500,2490,1577
20241118,101100,48931425,2505,2505,2505,2505,168
20241118,101000,48510585,2515,2515,2515,2515,0
20241118,100900,48510585,2515,2515,2515,2515,539
20241118,100800,47155000,2500,2500,2500,2500,0
20241118,100700,47155000,2500,2500,2500,2500,0
20241118,100600,47155000,2500,2500,2500,2500,26
20241118,100500,47090000,2500,2500,2500,2500,300
20241118,100400,46340000,2510,2510,2510,2510,500
20241118,100300,45085000,2515,2500,2515,2500,105
20241118,100200,44822425,2500,2500,2500,2500,1502
20241118,100100,41067425,2500,2500,2500,2500,0
20241118,100000,41067425,2500,2500,2500,2500,0
20241118,095900,41067425,2500,2500,2510,2500,262
20241118,095800,40410955,2500,2500,2500,2500,100
20241118,095700,40160955,2500,2500,2500,2500,868
20241118,095600,37990955,2505,2500,2505,2500,101
20241118,095500,37738240,2500,2500,2500,2500,0
20241118,095400,37738240,2500,2495,2500,2495,57
20241118,095300,37595835,2500,2500,2500,2500,0
20241118,095200,37595835,2500,2500,2500,2500,0
20241118,095100,37595835,2500,2480,2500,2480,2187
20241118,095000,32131420,2480,2480,2480,2480,2000
20241118,094900,27171420,2485,2485,2485,2485,0
20241118,094800,27171420,2485,2485,2485,2485,56
20241118,094700,27032260,2485,2495,2495,2485,46
20241118,094600,26917930,2495,2485,2495,2485,1001
20241118,094500,24430435,2485,2485,2485,2485,0
20241118,094400,24430435,2485,2485,2485,2485,0
20241118,094300,24430435,2485,2485,2500,2485,660
20241118,094200,22790035,2480,2480,2480,2480,0
20241118,094100,22790035,2480,2480,2480,2480,10
20241118,094000,22765235,2475,2475,2475,2475,0
20241118,093900,22765235,2475,2475,2475,2475,0
20241118,093800,22765235,2475,2475,2475,2475,0
20241118,093700,22765235,2475,2475,2475,2475,52
20241118,093600,22636535,2470,2470,2470,2470,0
20241118,093500,22636535,2470,2470,2470,2460,915
20241118,093400,20380990,2470,2475,2475,2470,51
20241118,093300,20254780,2475,2475,2475,2475,100
20241118,093200,20007280,2475,2475,2475,2475,0
20241118,093100,20007280,2475,2475,2475,2475,5
20241118,093000,19994905,2475,2475,2475,2475,19
20241118,092900,19947880,2465,2465,2465,2465,0
20241118,092800,19947880,2465,2465,2465,2465,0
20241118,092700,19947880,2465,2465,2465,2465,400
20241118,092600,18961880,2470,2470,2470,2470,0
20241118,092500,18961880,2470,2465,2470,2465,52
20241118,092400,18833655,2480,2485,2485,2480,10
20241118,092300,18808810,2495,2495,2495,2495,0
20241118,092200,18808810,2495,2485,2495,2485,343
20241118,092100,17955525,2490,2490,2490,2490,0
20241118,092000,17955525,2490,2490,2490,2490,0
20241118,091900,17955525,2490,2490,2490,2490,300
20241118,091800,17208525,2485,2495,2495,2485,1101
20241118,091700,14471540,2500,2495,2500,2495,103
20241118,091600,14214290,2495,2495,2500,2495,632
20241118,091500,12636825,2495,2495,2495,2495,0
20241118,091400,12636825,2495,2470,2495,2470,2086
20241118,091300,7463725,2475,2470,2475,2470,7
20241118,091200,7446415,2470,2465,2470,2465,317
20241118,091100,6664930,2460,2455,2460,2455,41
20241118,091000,6564145,2445,2445,2445,2445,0
20241118,090900,6564145,2445,2445,2445,2445,0
20241118,090800,6564145,2445,2435,2455,2435,1006
20241118,090700,4108865,2455,2455,2455,2455,0
20241118,090600,4108865,2455,2455,2455,2455,0
20241118,090500,4108865,2455,2450,2455,2450,96
20241118,090400,3873240,2445,2445,2445,2445,0
20241118,090300,3873240,2445,2440,2445,2440,186
20241118,090200,3419370,2440,2430,2440,2430,1333
20241118,090100,179850,2435,2435,2435,2435,0
20241118,090000,179850,2435,2430,2435,2430,74
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 213200 149149835 2490 2490 2490 2490 1213
3 20241118 213100 149149835 2490 2490 2490 2490 0
4 20241118 213000 149149835 2490 2490 2490 2490 0
5 20241118 212900 149149835 2490 2490 2490 2490 0
6 20241118 212800 149149835 2490 2490 2490 2490 0
7 20241118 212700 149149835 2490 2490 2490 2490 0
8 20241118 212600 149149835 2490 2490 2490 2490 0
9 20241118 212500 149149835 2490 2490 2490 2490 0
10 20241118 212400 149149835 2490 2490 2490 2490 0
11 20241118 212300 149149835 2490 2490 2490 2490 0
12 20241118 212200 149149835 2490 2490 2490 2490 0
13 20241118 212100 149149835 2490 2490 2490 2490 0
14 20241118 212000 149149835 2490 2490 2490 2490 0
15 20241118 211900 149149835 2490 2490 2490 2490 0
16 20241118 211800 149149835 2490 2490 2490 2490 0
17 20241118 211700 149149835 2490 2490 2490 2490 0
18 20241118 211600 149149835 2490 2490 2490 2490 0
19 20241118 211500 149149835 2490 2490 2490 2490 0
20 20241118 211400 149149835 2490 2490 2490 2490 0
21 20241118 211300 149149835 2490 2490 2490 2490 0
22 20241118 211200 149149835 2490 2490 2490 2490 0
23 20241118 211100 149149835 2490 2490 2490 2490 0
24 20241118 211000 149149835 2490 2490 2490 2490 0
25 20241118 210900 149149835 2490 2490 2490 2490 0
26 20241118 210800 149149835 2490 2490 2490 2490 0
27 20241118 210700 149149835 2490 2490 2490 2490 0
28 20241118 210600 149149835 2490 2490 2490 2490 0
29 20241118 210500 149149835 2490 2490 2490 2490 0
30 20241118 210400 149149835 2490 2490 2490 2490 0
31 20241118 210300 149149835 2490 2490 2490 2490 0
32 20241118 210200 149149835 2490 2490 2490 2490 1213
33 20241118 210100 149149835 2490 2490 2490 2490 0
34 20241118 210000 149149835 2490 2490 2490 2490 0
35 20241118 205900 149149835 2490 2490 2490 2490 0
36 20241118 205800 149149835 2490 2490 2490 2490 0
37 20241118 205700 149149835 2490 2490 2490 2490 0
38 20241118 205600 149149835 2490 2490 2490 2490 0
39 20241118 205500 149149835 2490 2490 2490 2490 0
40 20241118 205400 149149835 2490 2490 2490 2490 0
41 20241118 205300 149149835 2490 2490 2490 2490 0
42 20241118 205200 149149835 2490 2490 2490 2490 0
43 20241118 205100 149149835 2490 2490 2490 2490 0
44 20241118 205000 149149835 2490 2490 2490 2490 0
45 20241118 204900 149149835 2490 2490 2490 2490 0
46 20241118 204800 149149835 2490 2490 2490 2490 0
47 20241118 204700 149149835 2490 2490 2490 2490 0
48 20241118 204600 149149835 2490 2490 2490 2490 0
49 20241118 204500 149149835 2490 2490 2490 2490 0
50 20241118 204400 149149835 2490 2490 2490 2490 0
51 20241118 204300 149149835 2490 2490 2490 2490 0
52 20241118 204200 149149835 2490 2490 2490 2490 0
53 20241118 204100 149149835 2490 2490 2490 2490 0
54 20241118 204000 149149835 2490 2490 2490 2490 0
55 20241118 203900 149149835 2490 2490 2490 2490 0
56 20241118 203800 149149835 2490 2490 2490 2490 0
57 20241118 203700 149149835 2490 2490 2490 2490 0
58 20241118 203600 149149835 2490 2490 2490 2490 0
59 20241118 203500 149149835 2490 2490 2490 2490 0
60 20241118 203400 149149835 2490 2490 2490 2490 0
61 20241118 203300 149149835 2490 2490 2490 2490 0
62 20241118 203200 149149835 2490 2490 2490 2490 1213
63 20241118 203100 149149835 2490 2490 2490 2490 0
64 20241118 203000 149149835 2490 2490 2490 2490 0
65 20241118 202900 149149835 2490 2490 2490 2490 0
66 20241118 202800 149149835 2490 2490 2490 2490 0
67 20241118 202700 149149835 2490 2490 2490 2490 0
68 20241118 202600 149149835 2490 2490 2490 2490 0
69 20241118 202500 149149835 2490 2490 2490 2490 0
70 20241118 202400 149149835 2490 2490 2490 2490 0
71 20241118 202300 149149835 2490 2490 2490 2490 0
72 20241118 202200 149149835 2490 2490 2490 2490 0
73 20241118 202100 149149835 2490 2490 2490 2490 0
74 20241118 202000 149149835 2490 2490 2490 2490 0
75 20241118 201900 149149835 2490 2490 2490 2490 0
76 20241118 201800 149149835 2490 2490 2490 2490 0
77 20241118 201700 149149835 2490 2490 2490 2490 0
78 20241118 201600 149149835 2490 2490 2490 2490 0
79 20241118 201500 149149835 2490 2490 2490 2490 0
80 20241118 201400 149149835 2490 2490 2490 2490 0
81 20241118 201300 149149835 2490 2490 2490 2490 0
82 20241118 201200 149149835 2490 2490 2490 2490 0
83 20241118 201100 149149835 2490 2490 2490 2490 0
84 20241118 201000 149149835 2490 2490 2490 2490 0
85 20241118 200900 149149835 2490 2490 2490 2490 0
86 20241118 200800 149149835 2490 2490 2490 2490 0
87 20241118 200700 149149835 2490 2490 2490 2490 0
88 20241118 200600 149149835 2490 2490 2490 2490 0
89 20241118 200500 149149835 2490 2490 2490 2490 0
90 20241118 200400 149149835 2490 2490 2490 2490 0
91 20241118 200300 149149835 2490 2490 2490 2490 0
92 20241118 200200 149149835 2490 2490 2490 2490 1213
93 20241118 200100 149149835 2490 2490 2490 2490 0
94 20241118 200000 149149835 2490 2490 2490 2490 0
95 20241118 195900 149149835 2490 2490 2490 2490 0
96 20241118 195800 149149835 2490 2490 2490 2490 0
97 20241118 195700 149149835 2490 2490 2490 2490 0
98 20241118 195600 149149835 2490 2490 2490 2490 0
99 20241118 195500 149149835 2490 2490 2490 2490 0
100 20241118 195400 149149835 2490 2490 2490 2490 0
101 20241118 195300 149149835 2490 2490 2490 2490 0
102 20241118 195200 149149835 2490 2490 2490 2490 0
103 20241118 195100 149149835 2490 2490 2490 2490 0
104 20241118 195000 149149835 2490 2490 2490 2490 0
105 20241118 194900 149149835 2490 2490 2490 2490 0
106 20241118 194800 149149835 2490 2490 2490 2490 0
107 20241118 194700 149149835 2490 2490 2490 2490 0
108 20241118 194600 149149835 2490 2490 2490 2490 0
109 20241118 194500 149149835 2490 2490 2490 2490 0
110 20241118 194400 149149835 2490 2490 2490 2490 0
111 20241118 194300 149149835 2490 2490 2490 2490 0
112 20241118 194200 149149835 2490 2490 2490 2490 0
113 20241118 194100 149149835 2490 2490 2490 2490 0
114 20241118 194000 149149835 2490 2490 2490 2490 0
115 20241118 193900 149149835 2490 2490 2490 2490 0
116 20241118 193800 149149835 2490 2490 2490 2490 0
117 20241118 193700 149149835 2490 2490 2490 2490 0
118 20241118 193600 149149835 2490 2490 2490 2490 0
119 20241118 193500 149149835 2490 2490 2490 2490 0
120 20241118 193400 149149835 2490 2490 2490 2490 0
121 20241118 193300 149149835 2490 2490 2490 2490 0
122 20241118 193200 149149835 2490 2490 2490 2490 1213
123 20241118 193100 149149835 2490 2490 2490 2490 0
124 20241118 193000 149149835 2490 2490 2490 2490 0
125 20241118 192900 149149835 2490 2490 2490 2490 0
126 20241118 192800 149149835 2490 2490 2490 2490 0
127 20241118 192700 149149835 2490 2490 2490 2490 0
128 20241118 192600 149149835 2490 2490 2490 2490 0
129 20241118 192500 149149835 2490 2490 2490 2490 0
130 20241118 192400 149149835 2490 2490 2490 2490 0
131 20241118 192300 149149835 2490 2490 2490 2490 0
132 20241118 192200 149149835 2490 2490 2490 2490 0
133 20241118 192100 149149835 2490 2490 2490 2490 0
134 20241118 192000 149149835 2490 2490 2490 2490 0
135 20241118 191900 149149835 2490 2490 2490 2490 0
136 20241118 191800 149149835 2490 2490 2490 2490 0
137 20241118 191700 149149835 2490 2490 2490 2490 0
138 20241118 191600 149149835 2490 2490 2490 2490 0
139 20241118 191500 149149835 2490 2490 2490 2490 0
140 20241118 191400 149149835 2490 2490 2490 2490 0
141 20241118 191300 149149835 2490 2490 2490 2490 0
142 20241118 191200 149149835 2490 2490 2490 2490 0
143 20241118 191100 149149835 2490 2490 2490 2490 0
144 20241118 191000 149149835 2490 2490 2490 2490 0
145 20241118 190900 149149835 2490 2490 2490 2490 0
146 20241118 190800 149149835 2490 2490 2490 2490 0
147 20241118 190700 149149835 2490 2490 2490 2490 0
148 20241118 190600 149149835 2490 2490 2490 2490 0
149 20241118 190500 149149835 2490 2490 2490 2490 0
150 20241118 190400 149149835 2490 2490 2490 2490 0
151 20241118 190300 149149835 2490 2490 2490 2490 0
152 20241118 190200 149149835 2490 2490 2490 2490 1213
153 20241118 190100 149149835 2490 2490 2490 2490 0
154 20241118 190000 149149835 2490 2490 2490 2490 0
155 20241118 185900 149149835 2490 2490 2490 2490 0
156 20241118 185800 149149835 2490 2490 2490 2490 0
157 20241118 185700 149149835 2490 2490 2490 2490 0
158 20241118 185600 149149835 2490 2490 2490 2490 0
159 20241118 185500 149149835 2490 2490 2490 2490 0
160 20241118 185400 149149835 2490 2490 2490 2490 0
161 20241118 185300 149149835 2490 2490 2490 2490 0
162 20241118 185200 149149835 2490 2490 2490 2490 0
163 20241118 185100 149149835 2490 2490 2490 2490 0
164 20241118 185000 149149835 2490 2490 2490 2490 0
165 20241118 184900 149149835 2490 2490 2490 2490 0
166 20241118 184800 149149835 2490 2490 2490 2490 0
167 20241118 184700 149149835 2490 2490 2490 2490 0
168 20241118 184600 149149835 2490 2490 2490 2490 0
169 20241118 184500 149149835 2490 2490 2490 2490 0
170 20241118 184400 149149835 2490 2490 2490 2490 0
171 20241118 184300 149149835 2490 2490 2490 2490 0
172 20241118 184200 149149835 2490 2490 2490 2490 0
173 20241118 184100 149149835 2490 2490 2490 2490 0
174 20241118 184000 149149835 2490 2490 2490 2490 0
175 20241118 183900 149149835 2490 2490 2490 2490 0
176 20241118 183800 149149835 2490 2490 2490 2490 0
177 20241118 183700 149149835 2490 2490 2490 2490 0
178 20241118 183600 149149835 2490 2490 2490 2490 0
179 20241118 183500 149149835 2490 2490 2490 2490 0
180 20241118 183400 149149835 2490 2490 2490 2490 0
181 20241118 183300 149149835 2490 2490 2490 2490 0
182 20241118 183200 149149835 2490 2490 2490 2490 1213
183 20241118 183100 149149835 2490 2490 2490 2490 0
184 20241118 183000 149149835 2490 2490 2490 2490 0
185 20241118 182900 149149835 2490 2490 2490 2490 0
186 20241118 182800 149149835 2490 2490 2490 2490 0
187 20241118 182700 149149835 2490 2490 2490 2490 0
188 20241118 182600 149149835 2490 2490 2490 2490 0
189 20241118 182500 149149835 2490 2490 2490 2490 0
190 20241118 182400 149149835 2490 2490 2490 2490 0
191 20241118 182300 149149835 2490 2490 2490 2490 0
192 20241118 182200 149149835 2490 2490 2490 2490 0
193 20241118 182100 149149835 2490 2490 2490 2490 0
194 20241118 182000 149149835 2490 2490 2490 2490 0
195 20241118 181900 149149835 2490 2490 2490 2490 0
196 20241118 181800 149149835 2490 2490 2490 2490 0
197 20241118 181700 149149835 2490 2490 2490 2490 0
198 20241118 181600 149149835 2490 2490 2490 2490 0
199 20241118 181500 149149835 2490 2490 2490 2490 0
200 20241118 181400 149149835 2490 2490 2490 2490 0
201 20241118 181300 149149835 2490 2490 2490 2490 0
202 20241118 181200 149149835 2490 2490 2490 2490 0
203 20241118 181100 149149835 2490 2490 2490 2490 0
204 20241118 181000 149149835 2490 2490 2490 2490 0
205 20241118 180900 149149835 2490 2490 2490 2490 0
206 20241118 180800 149149835 2490 2490 2490 2490 0
207 20241118 180700 149149835 2490 2490 2490 2490 0
208 20241118 180600 149149835 2490 2490 2490 2490 0
209 20241118 180500 149149835 2490 2490 2490 2490 0
210 20241118 180400 149149835 2490 2490 2490 2490 0
211 20241118 180300 149149835 2490 2490 2490 2490 0
212 20241118 180200 149149835 2490 2490 2490 2490 1213
213 20241118 180100 149149835 2490 2490 2490 2490 0
214 20241118 180000 149149835 2490 2490 2490 2490 0
215 20241118 175900 149149835 2490 2490 2490 2490 0
216 20241118 175800 149149835 2490 2490 2490 2490 0
217 20241118 175700 149149835 2490 2490 2490 2490 0
218 20241118 175600 149149835 2490 2490 2490 2490 0
219 20241118 175500 149149835 2490 2490 2490 2490 0
220 20241118 175400 149149835 2490 2490 2490 2490 0
221 20241118 175300 149149835 2490 2490 2490 2490 0
222 20241118 175200 149149835 2490 2490 2490 2490 0
223 20241118 175100 149149835 2490 2490 2490 2490 0
224 20241118 175000 149149835 2490 2490 2490 2490 0
225 20241118 174900 149149835 2490 2490 2490 2490 0
226 20241118 174800 149149835 2490 2490 2490 2490 0
227 20241118 174700 149149835 2490 2490 2490 2490 0
228 20241118 174600 149149835 2490 2490 2490 2490 0
229 20241118 174500 149149835 2490 2490 2490 2490 0
230 20241118 174400 149149835 2490 2490 2490 2490 0
231 20241118 174300 149149835 2490 2490 2490 2490 0
232 20241118 174200 149149835 2490 2490 2490 2490 0
233 20241118 174100 149149835 2490 2490 2490 2490 0
234 20241118 174000 149149835 2490 2490 2490 2490 0
235 20241118 173900 149149835 2490 2490 2490 2490 0
236 20241118 173800 149149835 2490 2490 2490 2490 0
237 20241118 173700 149149835 2490 2490 2490 2490 0
238 20241118 173600 149149835 2490 2490 2490 2490 0
239 20241118 173500 149149835 2490 2490 2490 2490 0
240 20241118 173400 149149835 2490 2490 2490 2490 0
241 20241118 173300 149149835 2490 2490 2490 2490 0
242 20241118 173200 149149835 2490 2490 2490 2490 1213
243 20241118 173100 149149835 2490 2490 2490 2490 0
244 20241118 173000 149149835 2490 2490 2490 2490 0
245 20241118 172900 149149835 2490 2490 2490 2490 0
246 20241118 172800 149149835 2490 2490 2490 2490 0
247 20241118 172700 149149835 2490 2490 2490 2490 0
248 20241118 172600 149149835 2490 2490 2490 2490 0
249 20241118 172500 149149835 2490 2490 2490 2490 0
250 20241118 172400 149149835 2490 2490 2490 2490 0
251 20241118 172300 149149835 2490 2490 2490 2490 0
252 20241118 172200 149149835 2490 2490 2490 2490 0
253 20241118 172100 149149835 2490 2490 2490 2490 0
254 20241118 172000 149149835 2490 2490 2490 2490 0
255 20241118 171900 149149835 2490 2490 2490 2490 0
256 20241118 171800 149149835 2490 2490 2490 2490 0
257 20241118 171700 149149835 2490 2490 2490 2490 0
258 20241118 171600 149149835 2490 2490 2490 2490 0
259 20241118 171500 149149835 2490 2490 2490 2490 0
260 20241118 171400 149149835 2490 2490 2490 2490 0
261 20241118 171300 149149835 2490 2490 2490 2490 0
262 20241118 171200 149149835 2490 2490 2490 2490 0
263 20241118 171100 149149835 2490 2490 2490 2490 0
264 20241118 171000 149149835 2490 2490 2490 2490 0
265 20241118 170900 149149835 2490 2490 2490 2490 0
266 20241118 170800 149149835 2490 2490 2490 2490 0
267 20241118 170700 149149835 2490 2490 2490 2490 0
268 20241118 170600 149149835 2490 2490 2490 2490 0
269 20241118 170500 149149835 2490 2490 2490 2490 0
270 20241118 170400 149149835 2490 2490 2490 2490 0
271 20241118 170300 149149835 2490 2490 2490 2490 0
272 20241118 170200 149149835 2490 2490 2490 2490 1213
273 20241118 170100 149149835 2490 2490 2490 2490 0
274 20241118 170000 149149835 2490 2490 2490 2490 0
275 20241118 165900 149149835 2490 2490 2490 2490 0
276 20241118 165800 149149835 2490 2490 2490 2490 0
277 20241118 165700 149149835 2490 2490 2490 2490 0
278 20241118 165600 149149835 2490 2490 2490 2490 0
279 20241118 165500 149149835 2490 2490 2490 2490 0
280 20241118 165400 149149835 2490 2490 2490 2490 0
281 20241118 165300 149149835 2490 2490 2490 2490 0
282 20241118 165200 149149835 2490 2490 2490 2490 0
283 20241118 165100 149149835 2490 2490 2490 2490 0
284 20241118 165000 149149835 2490 2490 2490 2490 0
285 20241118 164900 149149835 2490 2490 2490 2490 0
286 20241118 164800 149149835 2490 2490 2490 2490 0
287 20241118 164700 149149835 2490 2490 2490 2490 0
288 20241118 164600 149149835 2490 2490 2490 2490 0
289 20241118 164500 149149835 2490 2490 2490 2490 0
290 20241118 164400 149149835 2490 2490 2490 2490 0
291 20241118 164300 149149835 2490 2490 2490 2490 0
292 20241118 164200 149149835 2490 2490 2490 2490 0
293 20241118 164100 149149835 2490 2490 2490 2490 0
294 20241118 164000 149149835 2490 2490 2490 2490 0
295 20241118 163900 149149835 2490 2490 2490 2490 0
296 20241118 163800 149149835 2490 2490 2490 2490 0
297 20241118 163700 149149835 2490 2490 2490 2490 0
298 20241118 163600 149149835 2490 2490 2490 2490 0
299 20241118 163500 149149835 2490 2490 2490 2490 0
300 20241118 163400 149149835 2490 2490 2490 2490 0
301 20241118 163300 149149835 2490 2490 2490 2490 0
302 20241118 163200 149149835 2490 2490 2490 2490 1213
303 20241118 163100 149149835 2490 2490 2490 2490 0
304 20241118 163000 149149835 2490 2490 2490 2490 0
305 20241118 162900 149149835 2490 2490 2490 2490 0
306 20241118 162800 149149835 2490 2490 2490 2490 0
307 20241118 162700 149149835 2490 2490 2490 2490 0
308 20241118 162600 149149835 2490 2490 2490 2490 0
309 20241118 162500 149149835 2490 2490 2490 2490 0
310 20241118 162400 149149835 2490 2490 2490 2490 0
311 20241118 162300 149149835 2490 2490 2490 2490 0
312 20241118 162200 149149835 2490 2490 2490 2490 0
313 20241118 162100 149149835 2490 2490 2490 2490 0
314 20241118 162000 149149835 2490 2490 2490 2490 0
315 20241118 161900 149149835 2490 2490 2490 2490 0
316 20241118 161800 149149835 2490 2490 2490 2490 0
317 20241118 161700 149149835 2490 2490 2490 2490 0
318 20241118 161600 149149835 2490 2490 2490 2490 0
319 20241118 161500 149149835 2490 2490 2490 2490 0
320 20241118 161400 149149835 2490 2490 2490 2490 0
321 20241118 161300 149149835 2490 2490 2490 2490 0
322 20241118 161200 149149835 2490 2490 2490 2490 0
323 20241118 161100 149149835 2490 2490 2490 2490 0
324 20241118 161000 149149835 2490 2490 2490 2490 0
325 20241118 160900 149149835 2490 2490 2490 2490 0
326 20241118 160800 149149835 2490 2490 2490 2490 0
327 20241118 160700 149149835 2490 2490 2490 2490 0
328 20241118 160600 149149835 2490 2490 2490 2490 0
329 20241118 160500 149149835 2490 2490 2490 2490 0
330 20241118 160400 149149835 2490 2490 2490 2490 0
331 20241118 160300 149149835 2490 2490 2490 2490 0
332 20241118 160200 149149835 2490 2490 2490 2490 1213
333 20241118 160100 149149835 2490 2490 2490 2490 0
334 20241118 160000 149149835 2490 2490 2490 2490 0
335 20241118 155900 149149835 2490 2490 2490 2490 0
336 20241118 155800 149149835 2490 2490 2490 2490 0
337 20241118 155700 149149835 2490 2490 2490 2490 0
338 20241118 155600 149149835 2490 2490 2490 2490 0
339 20241118 155500 149149835 2490 2490 2490 2490 0
340 20241118 155400 149149835 2490 2490 2490 2490 0
341 20241118 155300 149149835 2490 2490 2490 2490 0
342 20241118 155200 149149835 2490 2490 2490 2490 0
343 20241118 155100 149149835 2490 2490 2490 2490 0
344 20241118 155000 149149835 2490 2490 2490 2490 0
345 20241118 154900 149149835 2490 2490 2490 2490 0
346 20241118 154800 149149835 2490 2490 2490 2490 0
347 20241118 154700 149149835 2490 2490 2490 2490 0
348 20241118 154600 149149835 2490 2490 2490 2490 0
349 20241118 154500 149149835 2490 2490 2490 2490 0
350 20241118 154400 149149835 2490 2490 2490 2490 0
351 20241118 154300 149149835 2490 2490 2490 2490 0
352 20241118 154200 149149835 2490 2490 2490 2490 0
353 20241118 154100 149149835 2490 2490 2490 2490 0
354 20241118 154000 149149835 2490 2490 2490 2490 0
355 20241118 153900 149149835 2490 2490 2490 2490 0
356 20241118 153800 149149835 2490 2490 2490 2490 0
357 20241118 153700 149149835 2490 2490 2490 2490 0
358 20241118 153600 149149835 2490 2490 2490 2490 0
359 20241118 153500 149149835 2490 2490 2490 2490 0
360 20241118 153400 149149835 2490 2490 2490 2490 0
361 20241118 153300 149149835 2490 2490 2490 2490 0
362 20241118 153200 149149835 2490 2490 2490 2490 1213
363 20241118 153100 149149835 2490 2490 2490 2490 0
364 20241118 153000 149149835 2490 2490 2490 2490 1213
365 20241118 152900 146129465 2480 2480 2480 2480 0
366 20241118 152800 146129465 2480 2480 2480 2480 0
367 20241118 152700 146129465 2480 2480 2480 2480 0
368 20241118 152600 146129465 2480 2480 2480 2480 0
369 20241118 152500 146129465 2480 2480 2480 2480 0
370 20241118 152400 146129465 2480 2480 2480 2480 0
371 20241118 152300 146129465 2480 2480 2480 2480 0
372 20241118 152200 146129465 2480 2480 2480 2480 0
373 20241118 152100 146129465 2480 2480 2480 2480 0
374 20241118 152000 146129465 2480 2480 2480 2480 0
375 20241118 151900 146129465 2480 2485 2485 2470 1064
376 20241118 151800 143486065 2490 2485 2490 2485 221
377 20241118 151700 142936710 2480 2480 2480 2480 0
378 20241118 151600 142936710 2480 2480 2480 2480 813
379 20241118 151500 140920470 2480 2480 2480 2480 0
380 20241118 151400 140920470 2480 2480 2480 2480 153
381 20241118 151300 140541030 2475 2475 2475 2475 0
382 20241118 151200 140541030 2475 2475 2475 2475 6
383 20241118 151100 140526180 2475 2475 2475 2475 23
384 20241118 151000 140469255 2475 2475 2475 2475 18
385 20241118 150900 140424705 2475 2475 2475 2475 20
386 20241118 150800 140375205 2485 2485 2485 2485 57
387 20241118 150700 140233560 2475 2475 2475 2475 2
388 20241118 150600 140228610 2475 2475 2475 2475 1552
389 20241118 150500 136387410 2475 2475 2475 2475 0
390 20241118 150400 136387410 2475 2475 2475 2475 0
391 20241118 150300 136387410 2475 2475 2475 2475 176
392 20241118 150200 135951810 2470 2470 2470 2470 35
393 20241118 150100 135865360 2475 2475 2475 2475 0
394 20241118 150000 135865360 2475 2475 2475 2475 0
395 20241118 145900 135865360 2475 2475 2475 2475 0
396 20241118 145800 135865360 2475 2475 2475 2475 0
397 20241118 145700 135865360 2475 2475 2475 2475 0
398 20241118 145600 135865360 2475 2475 2475 2475 0
399 20241118 145500 135865360 2475 2475 2475 2475 0
400 20241118 145400 135865360 2475 2475 2475 2475 0
401 20241118 145300 135865360 2475 2475 2475 2475 0
402 20241118 145200 135865360 2475 2475 2475 2475 0
403 20241118 145100 135865360 2475 2475 2475 2475 0
404 20241118 145000 135865360 2475 2475 2475 2475 0
405 20241118 144900 135865360 2475 2475 2475 2475 0
406 20241118 144800 135865360 2475 2475 2475 2475 0
407 20241118 144700 135865360 2475 2465 2475 2465 220
408 20241118 144600 135321740 2460 2460 2460 2460 0
409 20241118 144500 135321740 2460 2475 2475 2460 5471
410 20241118 144400 121838255 2480 2480 2480 2480 0
411 20241118 144300 121838255 2480 2480 2480 2480 0
412 20241118 144200 121838255 2480 2480 2480 2480 0
413 20241118 144100 121838255 2480 2480 2480 2480 0
414 20241118 144000 121838255 2480 2480 2480 2480 0
415 20241118 143900 121838255 2480 2480 2480 2480 0
416 20241118 143800 121838255 2480 2480 2480 2480 0
417 20241118 143700 121838255 2480 2480 2480 2480 0
418 20241118 143600 121838255 2480 2480 2480 2480 0
419 20241118 143500 121838255 2480 2480 2480 2480 0
420 20241118 143400 121838255 2480 2480 2480 2480 116
421 20241118 143300 121550575 2475 2475 2475 2475 0
422 20241118 143200 121550575 2475 2475 2475 2475 0
423 20241118 143100 121550575 2475 2475 2475 2475 0
424 20241118 143000 121550575 2475 2475 2475 2475 0
425 20241118 142900 121550575 2475 2475 2475 2475 0
426 20241118 142800 121550575 2475 2475 2475 2475 0
427 20241118 142700 121550575 2475 2475 2475 2475 0
428 20241118 142600 121550575 2475 2475 2475 2475 0
429 20241118 142500 121550575 2475 2475 2475 2475 0
430 20241118 142400 121550575 2475 2475 2475 2475 0
431 20241118 142300 121550575 2475 2475 2475 2475 0
432 20241118 142200 121550575 2475 2475 2475 2475 36
433 20241118 142100 121461475 2475 2475 2475 2475 18
434 20241118 142000 121416925 2465 2465 2465 2465 0
435 20241118 141900 121416925 2465 2465 2465 2465 0
436 20241118 141800 121416925 2465 2465 2465 2465 0
437 20241118 141700 121416925 2465 2465 2465 2465 0
438 20241118 141600 121416925 2465 2465 2465 2465 0
439 20241118 141500 121416925 2465 2465 2465 2465 23
440 20241118 141400 121360230 2475 2475 2475 2475 0
441 20241118 141300 121360230 2475 2475 2475 2475 85
442 20241118 141200 121149855 2470 2465 2470 2465 459
443 20241118 141100 120016420 2470 2470 2470 2470 0
444 20241118 141000 120016420 2470 2470 2470 2470 0
445 20241118 140900 120016420 2470 2470 2470 2470 0
446 20241118 140800 120016420 2470 2470 2470 2470 0
447 20241118 140700 120016420 2470 2480 2480 2470 1000
448 20241118 140600 117544250 2490 2490 2490 2490 0
449 20241118 140500 117544250 2490 2490 2490 2490 1
450 20241118 140400 117541760 2490 2490 2490 2490 0
451 20241118 140300 117541760 2490 2490 2490 2490 1
452 20241118 140200 117539270 2485 2485 2485 2485 1
453 20241118 140100 117536785 2490 2490 2490 2490 0
454 20241118 140000 117536785 2490 2490 2490 2490 0
455 20241118 135900 117536785 2490 2490 2490 2490 0
456 20241118 135800 117536785 2490 2490 2490 2490 0
457 20241118 135700 117536785 2490 2490 2490 2490 0
458 20241118 135600 117536785 2490 2490 2490 2490 0
459 20241118 135500 117536785 2490 2490 2490 2490 0
460 20241118 135400 117536785 2490 2490 2490 2490 0
461 20241118 135300 117536785 2490 2490 2490 2490 0
462 20241118 135200 117536785 2490 2490 2490 2490 0
463 20241118 135100 117536785 2490 2485 2490 2485 11
464 20241118 135000 117509445 2475 2475 2475 2475 0
465 20241118 134900 117509445 2475 2475 2475 2475 0
466 20241118 134800 117509445 2475 2475 2475 2475 0
467 20241118 134700 117509445 2475 2475 2475 2475 100
468 20241118 134600 117261945 2465 2475 2475 2465 100
469 20241118 134500 117014460 2475 2475 2475 2475 0
470 20241118 134400 117014460 2475 2475 2475 2475 0
471 20241118 134300 117014460 2475 2475 2475 2475 0
472 20241118 134200 117014460 2475 2475 2475 2475 0
473 20241118 134100 117014460 2475 2475 2475 2475 0
474 20241118 134000 117014460 2475 2475 2475 2475 0
475 20241118 133900 117014460 2475 2475 2475 2475 0
476 20241118 133800 117014460 2475 2475 2475 2475 52
477 20241118 133700 116885760 2480 2480 2480 2480 0
478 20241118 133600 116885760 2480 2480 2480 2480 0
479 20241118 133500 116885760 2480 2480 2480 2480 0
480 20241118 133400 116885760 2480 2480 2480 2480 1
481 20241118 133300 116883280 2485 2485 2485 2485 494
482 20241118 133200 115655690 2485 2485 2485 2485 0
483 20241118 133100 115655690 2485 2485 2485 2485 0
484 20241118 133000 115655690 2485 2485 2485 2485 11
485 20241118 132900 115628355 2480 2480 2480 2480 0
486 20241118 132800 115628355 2480 2480 2480 2480 42
487 20241118 132700 115524195 2485 2485 2485 2485 0
488 20241118 132600 115524195 2485 2485 2485 2485 0
489 20241118 132500 115524195 2485 2485 2485 2485 0
490 20241118 132400 115524195 2485 2485 2485 2485 0
491 20241118 132300 115524195 2485 2485 2485 2485 0
492 20241118 132200 115524195 2485 2480 2485 2480 60
493 20241118 132100 115375375 2485 2485 2485 2485 1
494 20241118 132000 115372890 2495 2495 2495 2495 0
495 20241118 131900 115372890 2495 2495 2495 2495 0
496 20241118 131800 115372890 2495 2495 2495 2495 0
497 20241118 131700 115372890 2495 2480 2495 2480 518
498 20241118 131600 114083560 2465 2465 2465 2465 0
499 20241118 131500 114083560 2465 2465 2465 2465 2
500 20241118 131400 114078630 2480 2480 2480 2480 1
501 20241118 131300 114076150 2470 2470 2470 2470 50
502 20241118 131200 113952650 2465 2465 2465 2465 0
503 20241118 131100 113952650 2465 2465 2465 2465 0
504 20241118 131000 113952650 2465 2465 2465 2465 0
505 20241118 130900 113952650 2465 2465 2465 2465 0
506 20241118 130800 113952650 2465 2465 2465 2465 0
507 20241118 130700 113952650 2465 2465 2465 2465 0
508 20241118 130600 113952650 2465 2465 2465 2465 0
509 20241118 130500 113952650 2465 2465 2465 2465 0
510 20241118 130400 113952650 2465 2465 2465 2465 0
511 20241118 130300 113952650 2465 2465 2465 2465 0
512 20241118 130200 113952650 2465 2465 2465 2465 12
513 20241118 130100 113923070 2465 2465 2465 2465 800
514 20241118 130000 111951070 2480 2480 2480 2480 0
515 20241118 125900 111951070 2480 2480 2480 2480 0
516 20241118 125800 111951070 2480 2475 2480 2475 8
517 20241118 125700 111931250 2465 2470 2470 2465 220
518 20241118 125600 111388765 2470 2480 2480 2470 30
519 20241118 125500 111314395 2470 2470 2470 2470 0
520 20241118 125400 111314395 2470 2470 2470 2470 0
521 20241118 125300 111314395 2470 2475 2475 2470 48
522 20241118 125200 111195615 2465 2465 2465 2465 0
523 20241118 125100 111195615 2465 2465 2465 2465 0
524 20241118 125000 111195615 2465 2465 2465 2465 0
525 20241118 124900 111195615 2465 2465 2465 2465 0
526 20241118 124800 111195615 2465 2465 2465 2465 0
527 20241118 124700 111195615 2465 2465 2465 2465 0
528 20241118 124600 111195615 2465 2465 2465 2465 0
529 20241118 124500 111195615 2465 2465 2465 2465 0
530 20241118 124400 111195615 2465 2465 2465 2465 0
531 20241118 124300 111195615 2465 2465 2465 2465 0
532 20241118 124200 111195615 2465 2465 2465 2465 16
533 20241118 124100 111156175 2475 2475 2475 2475 0
534 20241118 124000 111156175 2475 2475 2475 2475 0
535 20241118 123900 111156175 2475 2475 2475 2475 0
536 20241118 123800 111156175 2475 2475 2475 2475 0
537 20241118 123700 111156175 2475 2475 2475 2475 0
538 20241118 123600 111156175 2475 2475 2475 2475 0
539 20241118 123500 111156175 2475 2475 2475 2475 0
540 20241118 123400 111156175 2475 2475 2475 2475 91
541 20241118 123300 110930950 2465 2465 2465 2465 0
542 20241118 123200 110930950 2465 2465 2465 2465 500
543 20241118 123100 109698450 2475 2475 2475 2475 0
544 20241118 123000 109698450 2475 2475 2475 2475 0
545 20241118 122900 109698450 2475 2475 2475 2475 0
546 20241118 122800 109698450 2475 2475 2475 2475 1
547 20241118 122700 109695975 2475 2490 2490 2470 3015
548 20241118 122600 102242985 2480 2480 2480 2480 0
549 20241118 122500 102242985 2480 2480 2480 2480 0
550 20241118 122400 102242985 2480 2480 2480 2480 900
551 20241118 122300 100010985 2480 2485 2485 2480 412
552 20241118 122200 98988205 2485 2485 2485 2485 0
553 20241118 122100 98988205 2485 2485 2485 2485 0
554 20241118 122000 98988205 2485 2485 2485 2485 298
555 20241118 121900 98247675 2490 2490 2490 2490 0
556 20241118 121800 98247675 2490 2490 2490 2490 0
557 20241118 121700 98247675 2490 2490 2490 2490 0
558 20241118 121600 98247675 2490 2495 2495 2490 190
559 20241118 121500 97773685 2490 2490 2490 2490 0
560 20241118 121400 97773685 2490 2490 2490 2490 0
561 20241118 121300 97773685 2490 2485 2490 2485 96
562 20241118 121200 97534685 2490 2490 2490 2490 0
563 20241118 121100 97534685 2490 2490 2490 2490 0
564 20241118 121000 97534685 2490 2490 2490 2490 0
565 20241118 120900 97534685 2490 2490 2490 2490 0
566 20241118 120800 97534685 2490 2490 2490 2490 40
567 20241118 120700 97435085 2490 2490 2490 2490 0
568 20241118 120600 97435085 2490 2490 2490 2490 0
569 20241118 120500 97435085 2490 2490 2490 2490 0
570 20241118 120400 97435085 2490 2490 2490 2490 0
571 20241118 120300 97435085 2490 2490 2490 2490 37
572 20241118 120200 97342955 2495 2495 2495 2495 0
573 20241118 120100 97342955 2495 2495 2495 2495 0
574 20241118 120000 97342955 2495 2495 2495 2495 171
575 20241118 115900 96916310 2490 2490 2490 2490 0
576 20241118 115800 96916310 2490 2490 2490 2490 0
577 20241118 115700 96916310 2490 2485 2490 2485 153
578 20241118 115600 96535830 2480 2480 2480 2480 0
579 20241118 115500 96535830 2480 2480 2480 2480 0
580 20241118 115400 96535830 2480 2480 2480 2480 0
581 20241118 115300 96535830 2480 2480 2480 2480 0
582 20241118 115200 96535830 2480 2480 2480 2480 0
583 20241118 115100 96535830 2480 2480 2480 2480 1625
584 20241118 115000 92505830 2475 2480 2480 2475 3610
585 20241118 114900 83566155 2500 2500 2500 2500 0
586 20241118 114800 83566155 2500 2500 2500 2500 0
587 20241118 114700 83566155 2500 2500 2500 2500 0
588 20241118 114600 83566155 2500 2500 2500 2500 0
589 20241118 114500 83566155 2500 2500 2500 2500 2
590 20241118 114400 83561155 2480 2480 2480 2480 1
591 20241118 114300 83558675 2500 2500 2500 2500 0
592 20241118 114200 83558675 2500 2500 2500 2500 0
593 20241118 114100 83558675 2500 2500 2500 2500 0
594 20241118 114000 83558675 2500 2500 2500 2500 0
595 20241118 113900 83558675 2500 2500 2500 2500 0
596 20241118 113800 83558675 2500 2500 2500 2500 0
597 20241118 113700 83558675 2500 2485 2500 2485 1238
598 20241118 113600 80482230 2500 2500 2500 2500 0
599 20241118 113500 80482230 2500 2500 2500 2500 0
600 20241118 113400 80482230 2500 2500 2500 2500 0
601 20241118 113300 80482230 2500 2500 2500 2500 1
602 20241118 113200 80479730 2495 2495 2495 2495 0
603 20241118 113100 80479730 2495 2495 2495 2495 0
604 20241118 113000 80479730 2495 2490 2495 2490 995
605 20241118 112900 77999705 2490 2490 2490 2490 0
606 20241118 112800 77999705 2490 2490 2490 2490 0
607 20241118 112700 77999705 2490 2490 2490 2490 300
608 20241118 112600 77252705 2490 2490 2490 2490 3
609 20241118 112500 77245235 2500 2500 2500 2500 0
610 20241118 112400 77245235 2500 2500 2500 2500 352
611 20241118 112300 76365235 2505 2505 2505 2505 0
612 20241118 112200 76365235 2505 2505 2505 2505 0
613 20241118 112100 76365235 2505 2505 2505 2505 0
614 20241118 112000 76365235 2505 2505 2505 2505 0
615 20241118 111900 76365235 2505 2505 2505 2505 15
616 20241118 111800 76327660 2505 2505 2505 2505 0
617 20241118 111700 76327660 2505 2505 2505 2505 0
618 20241118 111600 76327660 2505 2505 2505 2505 10
619 20241118 111500 76302610 2510 2510 2510 2510 1
620 20241118 111400 76300100 2500 2500 2500 2500 0
621 20241118 111300 76300100 2500 2500 2500 2500 152
622 20241118 111200 75920100 2500 2500 2500 2500 0
623 20241118 111100 75920100 2500 2500 2500 2500 1
624 20241118 111000 75917600 2495 2495 2495 2495 0
625 20241118 110900 75917600 2495 2495 2495 2495 0
626 20241118 110800 75917600 2495 2495 2495 2495 0
627 20241118 110700 75917600 2495 2495 2495 2495 22
628 20241118 110600 75862710 2495 2495 2495 2495 207
629 20241118 110500 75346245 2485 2485 2485 2485 0
630 20241118 110400 75346245 2485 2485 2485 2485 200
631 20241118 110300 74849245 2490 2490 2490 2490 437
632 20241118 110200 73761115 2500 2500 2500 2500 0
633 20241118 110100 73761115 2500 2500 2500 2500 0
634 20241118 110000 73761115 2500 2500 2500 2500 0
635 20241118 105900 73761115 2500 2500 2500 2500 0
636 20241118 105800 73761115 2500 2500 2500 2500 1
637 20241118 105700 73758615 2500 2500 2500 2500 0
638 20241118 105600 73758615 2500 2500 2500 2500 0
639 20241118 105500 73758615 2500 2500 2500 2500 5
640 20241118 105400 73746115 2500 2500 2500 2500 1
641 20241118 105300 73743615 2480 2480 2480 2480 0
642 20241118 105200 73743615 2480 2480 2480 2480 0
643 20241118 105100 73743615 2480 2480 2480 2480 0
644 20241118 105000 73743615 2480 2490 2495 2480 422
645 20241118 104900 72691625 2495 2495 2500 2495 115
646 20241118 104800 72404695 2495 2495 2495 2495 0
647 20241118 104700 72404695 2495 2495 2495 2495 18
648 20241118 104600 72359785 2480 2485 2485 2480 300
649 20241118 104500 71615340 2485 2485 2485 2485 0
650 20241118 104400 71615340 2485 2485 2485 2485 0
651 20241118 104300 71615340 2485 2485 2485 2485 0
652 20241118 104200 71615340 2485 2485 2485 2485 0
653 20241118 104100 71615340 2485 2485 2485 2485 0
654 20241118 104000 71615340 2485 2485 2485 2485 0
655 20241118 103900 71615340 2485 2485 2485 2485 0
656 20241118 103800 71615340 2485 2485 2485 2485 1050
657 20241118 103700 69006090 2510 2500 2510 2485 4299
658 20241118 103600 58297495 2500 2500 2500 2500 1000
659 20241118 103500 55797495 2515 2515 2515 2515 0
660 20241118 103400 55797495 2515 2515 2515 2515 0
661 20241118 103300 55797495 2515 2515 2515 2515 0
662 20241118 103200 55797495 2515 2515 2515 2515 1
663 20241118 103100 55794980 2500 2500 2500 2500 131
664 20241118 103000 55467480 2495 2495 2495 2495 0
665 20241118 102900 55467480 2495 2495 2495 2495 0
666 20241118 102800 55467480 2495 2495 2495 2495 0
667 20241118 102700 55467480 2495 2495 2495 2495 0
668 20241118 102600 55467480 2495 2495 2495 2495 0
669 20241118 102500 55467480 2495 2495 2495 2495 0
670 20241118 102400 55467480 2495 2495 2495 2495 10
671 20241118 102300 55442530 2495 2495 2495 2495 10
672 20241118 102200 55417580 2495 2495 2495 2495 0
673 20241118 102100 55417580 2495 2495 2495 2495 10
674 20241118 102000 55392630 2495 2495 2495 2495 0
675 20241118 101900 55392630 2495 2495 2495 2495 9
676 20241118 101800 55370175 2495 2495 2495 2495 1
677 20241118 101700 55367680 2505 2505 2505 2505 0
678 20241118 101600 55367680 2505 2505 2505 2505 0
679 20241118 101500 55367680 2505 2505 2505 2505 500
680 20241118 101400 54115180 2495 2495 2495 2495 0
681 20241118 101300 54115180 2495 2495 2495 2495 500
682 20241118 101200 52867680 2490 2500 2500 2490 1577
683 20241118 101100 48931425 2505 2505 2505 2505 168
684 20241118 101000 48510585 2515 2515 2515 2515 0
685 20241118 100900 48510585 2515 2515 2515 2515 539
686 20241118 100800 47155000 2500 2500 2500 2500 0
687 20241118 100700 47155000 2500 2500 2500 2500 0
688 20241118 100600 47155000 2500 2500 2500 2500 26
689 20241118 100500 47090000 2500 2500 2500 2500 300
690 20241118 100400 46340000 2510 2510 2510 2510 500
691 20241118 100300 45085000 2515 2500 2515 2500 105
692 20241118 100200 44822425 2500 2500 2500 2500 1502
693 20241118 100100 41067425 2500 2500 2500 2500 0
694 20241118 100000 41067425 2500 2500 2500 2500 0
695 20241118 095900 41067425 2500 2500 2510 2500 262
696 20241118 095800 40410955 2500 2500 2500 2500 100
697 20241118 095700 40160955 2500 2500 2500 2500 868
698 20241118 095600 37990955 2505 2500 2505 2500 101
699 20241118 095500 37738240 2500 2500 2500 2500 0
700 20241118 095400 37738240 2500 2495 2500 2495 57
701 20241118 095300 37595835 2500 2500 2500 2500 0
702 20241118 095200 37595835 2500 2500 2500 2500 0
703 20241118 095100 37595835 2500 2480 2500 2480 2187
704 20241118 095000 32131420 2480 2480 2480 2480 2000
705 20241118 094900 27171420 2485 2485 2485 2485 0
706 20241118 094800 27171420 2485 2485 2485 2485 56
707 20241118 094700 27032260 2485 2495 2495 2485 46
708 20241118 094600 26917930 2495 2485 2495 2485 1001
709 20241118 094500 24430435 2485 2485 2485 2485 0
710 20241118 094400 24430435 2485 2485 2485 2485 0
711 20241118 094300 24430435 2485 2485 2500 2485 660
712 20241118 094200 22790035 2480 2480 2480 2480 0
713 20241118 094100 22790035 2480 2480 2480 2480 10
714 20241118 094000 22765235 2475 2475 2475 2475 0
715 20241118 093900 22765235 2475 2475 2475 2475 0
716 20241118 093800 22765235 2475 2475 2475 2475 0
717 20241118 093700 22765235 2475 2475 2475 2475 52
718 20241118 093600 22636535 2470 2470 2470 2470 0
719 20241118 093500 22636535 2470 2470 2470 2460 915
720 20241118 093400 20380990 2470 2475 2475 2470 51
721 20241118 093300 20254780 2475 2475 2475 2475 100
722 20241118 093200 20007280 2475 2475 2475 2475 0
723 20241118 093100 20007280 2475 2475 2475 2475 5
724 20241118 093000 19994905 2475 2475 2475 2475 19
725 20241118 092900 19947880 2465 2465 2465 2465 0
726 20241118 092800 19947880 2465 2465 2465 2465 0
727 20241118 092700 19947880 2465 2465 2465 2465 400
728 20241118 092600 18961880 2470 2470 2470 2470 0
729 20241118 092500 18961880 2470 2465 2470 2465 52
730 20241118 092400 18833655 2480 2485 2485 2480 10
731 20241118 092300 18808810 2495 2495 2495 2495 0
732 20241118 092200 18808810 2495 2485 2495 2485 343
733 20241118 092100 17955525 2490 2490 2490 2490 0
734 20241118 092000 17955525 2490 2490 2490 2490 0
735 20241118 091900 17955525 2490 2490 2490 2490 300
736 20241118 091800 17208525 2485 2495 2495 2485 1101
737 20241118 091700 14471540 2500 2495 2500 2495 103
738 20241118 091600 14214290 2495 2495 2500 2495 632
739 20241118 091500 12636825 2495 2495 2495 2495 0
740 20241118 091400 12636825 2495 2470 2495 2470 2086
741 20241118 091300 7463725 2475 2470 2475 2470 7
742 20241118 091200 7446415 2470 2465 2470 2465 317
743 20241118 091100 6664930 2460 2455 2460 2455 41
744 20241118 091000 6564145 2445 2445 2445 2445 0
745 20241118 090900 6564145 2445 2445 2445 2445 0
746 20241118 090800 6564145 2445 2435 2455 2435 1006
747 20241118 090700 4108865 2455 2455 2455 2455 0
748 20241118 090600 4108865 2455 2455 2455 2455 0
749 20241118 090500 4108865 2455 2450 2455 2450 96
750 20241118 090400 3873240 2445 2445 2445 2445 0
751 20241118 090300 3873240 2445 2440 2445 2440 186
752 20241118 090200 3419370 2440 2430 2440 2430 1333
753 20241118 090100 179850 2435 2435 2435 2435 0
754 20241118 090000 179850 2435 2430 2435 2430 74