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

589
006800/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184700,9461375650,8780,8780,8780,8780,106258
20241118,184600,9461375650,8780,8780,8780,8780,0
20241118,184500,9461375650,8780,8780,8780,8780,0
20241118,184400,9461375650,8780,8780,8780,8780,0
20241118,184300,9461375650,8780,8780,8780,8780,0
20241118,184200,9461375650,8780,8780,8780,8780,0
20241118,184100,9461375650,8780,8780,8780,8780,0
20241118,184000,9461375650,8780,8780,8780,8780,0
20241118,183900,9461375650,8780,8780,8780,8780,0
20241118,183800,9461375650,8780,8780,8780,8780,0
20241118,183700,9461375650,8780,8780,8780,8780,0
20241118,183600,9461375650,8780,8780,8780,8780,0
20241118,183500,9461375650,8780,8780,8780,8780,0
20241118,183400,9461375650,8780,8780,8780,8780,0
20241118,183300,9461375650,8780,8780,8780,8780,0
20241118,183200,9461375650,8780,8780,8780,8780,0
20241118,183100,9461375650,8780,8780,8780,8780,0
20241118,183000,9461375650,8780,8780,8780,8780,0
20241118,182900,9461375650,8780,8780,8780,8780,0
20241118,182800,9461375650,8780,8780,8780,8780,0
20241118,182700,9461375650,8780,8780,8780,8780,0
20241118,182600,9461375650,8780,8780,8780,8780,0
20241118,182500,9461375650,8780,8780,8780,8780,0
20241118,182400,9461375650,8780,8780,8780,8780,0
20241118,182300,9461375650,8780,8780,8780,8780,0
20241118,182200,9461375650,8780,8780,8780,8780,0
20241118,182100,9461375650,8780,8780,8780,8780,0
20241118,182000,9461375650,8780,8780,8780,8780,0
20241118,181900,9461375650,8780,8780,8780,8780,0
20241118,181800,9461375650,8780,8780,8780,8780,0
20241118,181700,9461375650,8780,8780,8780,8780,106258
20241118,181600,9461375650,8780,8780,8780,8780,0
20241118,181500,9461375650,8780,8780,8780,8780,0
20241118,181400,9461375650,8780,8780,8780,8780,0
20241118,181300,9461375650,8780,8780,8780,8780,0
20241118,181200,9461375650,8780,8780,8780,8780,0
20241118,181100,9461375650,8780,8780,8780,8780,0
20241118,181000,9461375650,8780,8780,8780,8780,0
20241118,180900,9461375650,8780,8780,8780,8780,0
20241118,180800,9461375650,8780,8780,8780,8780,0
20241118,180700,9461375650,8780,8780,8780,8780,0
20241118,180600,9461375650,8780,8780,8780,8780,0
20241118,180500,9461375650,8780,8780,8780,8780,0
20241118,180400,9461375650,8780,8780,8780,8780,0
20241118,180300,9461375650,8780,8780,8780,8780,0
20241118,180200,9461375650,8780,8780,8780,8780,0
20241118,180100,9461375650,8780,8780,8780,8780,0
20241118,180000,9461375650,8780,8780,8780,8780,0
20241118,175900,9461375650,8780,8780,8780,8780,0
20241118,175800,9461375650,8780,8780,8780,8780,0
20241118,175700,9461375650,8780,8780,8780,8780,0
20241118,175600,9461375650,8780,8780,8780,8780,0
20241118,175500,9461375650,8780,8780,8780,8780,0
20241118,175400,9461375650,8780,8780,8780,8780,0
20241118,175300,9461375650,8780,8780,8780,8780,0
20241118,175200,9461375650,8780,8780,8780,8780,0
20241118,175100,9461375650,8780,8780,8780,8780,0
20241118,175000,9461375650,8780,8780,8780,8780,0
20241118,174900,9461375650,8780,8780,8780,8780,0
20241118,174800,9461375650,8780,8780,8780,8780,0
20241118,174700,9461375650,8780,8780,8780,8780,106258
20241118,174600,9461375650,8780,8780,8780,8780,0
20241118,174500,9461375650,8780,8780,8780,8780,0
20241118,174400,9461375650,8780,8780,8780,8780,0
20241118,174300,9461375650,8780,8780,8780,8780,0
20241118,174200,9461375650,8780,8780,8780,8780,0
20241118,174100,9461375650,8780,8780,8780,8780,0
20241118,174000,9461375650,8780,8780,8780,8780,0
20241118,173900,9461375650,8780,8780,8780,8780,0
20241118,173800,9461375650,8780,8780,8780,8780,0
20241118,173700,9461375650,8780,8780,8780,8780,0
20241118,173600,9461375650,8780,8780,8780,8780,0
20241118,173500,9461375650,8780,8780,8780,8780,0
20241118,173400,9461375650,8780,8780,8780,8780,0
20241118,173300,9461375650,8780,8780,8780,8780,0
20241118,173200,9461375650,8780,8780,8780,8780,0
20241118,173100,9461375650,8780,8780,8780,8780,0
20241118,173000,9461375650,8780,8780,8780,8780,0
20241118,172900,9461375650,8780,8780,8780,8780,0
20241118,172800,9461375650,8780,8780,8780,8780,0
20241118,172700,9461375650,8780,8780,8780,8780,0
20241118,172600,9461375650,8780,8780,8780,8780,0
20241118,172500,9461375650,8780,8780,8780,8780,0
20241118,172400,9461375650,8780,8780,8780,8780,0
20241118,172300,9461375650,8780,8780,8780,8780,0
20241118,172200,9461375650,8780,8780,8780,8780,0
20241118,172100,9461375650,8780,8780,8780,8780,0
20241118,172000,9461375650,8780,8780,8780,8780,0
20241118,171900,9461375650,8780,8780,8780,8780,0
20241118,171800,9461375650,8780,8780,8780,8780,0
20241118,171700,9461375650,8780,8780,8780,8780,106258
20241118,171600,9461375650,8780,8780,8780,8780,0
20241118,171500,9461375650,8780,8780,8780,8780,0
20241118,171400,9461375650,8780,8780,8780,8780,0
20241118,171300,9461375650,8780,8780,8780,8780,0
20241118,171200,9461375650,8780,8780,8780,8780,0
20241118,171100,9461375650,8780,8780,8780,8780,0
20241118,171000,9461375650,8780,8780,8780,8780,0
20241118,170900,9461375650,8780,8780,8780,8780,0
20241118,170800,9461375650,8780,8780,8780,8780,0
20241118,170700,9461375650,8780,8780,8780,8780,0
20241118,170600,9461375650,8780,8780,8780,8780,0
20241118,170500,9461375650,8780,8780,8780,8780,0
20241118,170400,9461375650,8780,8780,8780,8780,0
20241118,170300,9461375650,8780,8780,8780,8780,0
20241118,170200,9461375650,8780,8780,8780,8780,0
20241118,170100,9461375650,8780,8780,8780,8780,0
20241118,170000,9461375650,8780,8780,8780,8780,0
20241118,165900,9461375650,8780,8780,8780,8780,0
20241118,165800,9461375650,8780,8780,8780,8780,0
20241118,165700,9461375650,8780,8780,8780,8780,0
20241118,165600,9461375650,8780,8780,8780,8780,0
20241118,165500,9461375650,8780,8780,8780,8780,0
20241118,165400,9461375650,8780,8780,8780,8780,0
20241118,165300,9461375650,8780,8780,8780,8780,0
20241118,165200,9461375650,8780,8780,8780,8780,0
20241118,165100,9461375650,8780,8780,8780,8780,0
20241118,165000,9461375650,8780,8780,8780,8780,0
20241118,164900,9461375650,8780,8780,8780,8780,0
20241118,164800,9461375650,8780,8780,8780,8780,0
20241118,164700,9461375650,8780,8780,8780,8780,106258
20241118,164600,9461375650,8780,8780,8780,8780,0
20241118,164500,9461375650,8780,8780,8780,8780,0
20241118,164400,9461375650,8780,8780,8780,8780,0
20241118,164300,9461375650,8780,8780,8780,8780,0
20241118,164200,9461375650,8780,8780,8780,8780,0
20241118,164100,9461375650,8780,8780,8780,8780,0
20241118,164000,9461375650,8780,8780,8780,8780,0
20241118,163900,9461375650,8780,8780,8780,8780,0
20241118,163800,9461375650,8780,8780,8780,8780,0
20241118,163700,9461375650,8780,8780,8780,8780,0
20241118,163600,9461375650,8780,8780,8780,8780,0
20241118,163500,9461375650,8780,8780,8780,8780,0
20241118,163400,9461375650,8780,8780,8780,8780,0
20241118,163300,9461375650,8780,8780,8780,8780,0
20241118,163200,9461375650,8780,8780,8780,8780,0
20241118,163100,9461375650,8780,8780,8780,8780,0
20241118,163000,9461375650,8780,8780,8780,8780,0
20241118,162900,9461375650,8780,8780,8780,8780,0
20241118,162800,9461375650,8780,8780,8780,8780,0
20241118,162700,9461375650,8780,8780,8780,8780,0
20241118,162600,9461375650,8780,8780,8780,8780,0
20241118,162500,9461375650,8780,8780,8780,8780,0
20241118,162400,9461375650,8780,8780,8780,8780,0
20241118,162300,9461375650,8780,8780,8780,8780,0
20241118,162200,9461375650,8780,8780,8780,8780,0
20241118,162100,9461375650,8780,8780,8780,8780,0
20241118,162000,9461375650,8780,8780,8780,8780,0
20241118,161900,9461375650,8780,8780,8780,8780,0
20241118,161800,9461375650,8780,8780,8780,8780,0
20241118,161700,9461375650,8780,8780,8780,8780,106258
20241118,161600,9461375650,8780,8780,8780,8780,0
20241118,161500,9461375650,8780,8780,8780,8780,0
20241118,161400,9461375650,8780,8780,8780,8780,0
20241118,161300,9461375650,8780,8780,8780,8780,0
20241118,161200,9461375650,8780,8780,8780,8780,0
20241118,161100,9461375650,8780,8780,8780,8780,0
20241118,161000,9461375650,8780,8780,8780,8780,0
20241118,160900,9461375650,8780,8780,8780,8780,0
20241118,160800,9461375650,8780,8780,8780,8780,0
20241118,160700,9461375650,8780,8780,8780,8780,0
20241118,160600,9461375650,8780,8780,8780,8780,0
20241118,160500,9461375650,8780,8780,8780,8780,0
20241118,160400,9461375650,8780,8780,8780,8780,0
20241118,160300,9461375650,8780,8780,8780,8780,0
20241118,160200,9461375650,8780,8780,8780,8780,0
20241118,160100,9461375650,8780,8780,8780,8780,0
20241118,160000,9461375650,8780,8780,8780,8780,0
20241118,155900,9461375650,8780,8780,8780,8780,0
20241118,155800,9461375650,8780,8780,8780,8780,0
20241118,155700,9461375650,8780,8780,8780,8780,0
20241118,155600,9461375650,8780,8780,8780,8780,0
20241118,155500,9461375650,8780,8780,8780,8780,0
20241118,155400,9461375650,8780,8780,8780,8780,0
20241118,155300,9461375650,8780,8780,8780,8780,0
20241118,155200,9461375650,8780,8780,8780,8780,0
20241118,155100,9461375650,8780,8780,8780,8780,0
20241118,155000,9461375650,8780,8780,8780,8780,0
20241118,154900,9461375650,8780,8780,8780,8780,0
20241118,154800,9461375650,8780,8780,8780,8780,0
20241118,154700,9461375650,8780,8780,8780,8780,106258
20241118,154600,9461375650,8780,8780,8780,8780,0
20241118,154500,9461375650,8780,8780,8780,8780,0
20241118,154400,9461375650,8780,8780,8780,8780,0
20241118,154300,9461375650,8780,8780,8780,8780,0
20241118,154200,9461375650,8780,8780,8780,8780,0
20241118,154100,9461375650,8780,8780,8780,8780,0
20241118,154000,9461375650,8780,8780,8780,8780,0
20241118,153900,9461375650,8780,8780,8780,8780,0
20241118,153800,9461375650,8780,8780,8780,8780,0
20241118,153700,9461375650,8780,8780,8780,8780,0
20241118,153600,9461375650,8780,8780,8780,8780,0
20241118,153500,9461375650,8780,8780,8780,8780,0
20241118,153400,9461375650,8780,8780,8780,8780,0
20241118,153300,9461375650,8780,8780,8780,8780,0
20241118,153200,9461375650,8780,8780,8780,8780,0
20241118,153100,9461375650,8780,8780,8780,8780,0
20241118,153000,9461375650,8780,8780,8780,8780,106258
20241118,152900,8528430410,8700,8700,8700,8700,0
20241118,152800,8528430410,8700,8700,8700,8700,0
20241118,152700,8528430410,8700,8700,8700,8700,0
20241118,152600,8528430410,8700,8700,8700,8700,0
20241118,152500,8528430410,8700,8700,8700,8700,0
20241118,152400,8528430410,8700,8700,8700,8700,0
20241118,152300,8528430410,8700,8700,8700,8700,0
20241118,152200,8528430410,8700,8700,8700,8700,0
20241118,152100,8528430410,8700,8700,8700,8700,0
20241118,152000,8528430410,8700,8700,8700,8700,0
20241118,151900,8528430410,8700,8690,8700,8690,4655
20241118,151800,8487953740,8700,8680,8700,8680,526
20241118,151700,8483382950,8690,8690,8690,8680,1235
20241118,151600,8472651110,8690,8690,8700,8690,2263
20241118,151500,8452977780,8700,8690,8700,8690,3325
20241118,151400,8424056720,8690,8680,8700,8670,7112
20241118,151300,8362264370,8680,8660,8690,8660,5480
20241118,151200,8314760820,8650,8630,8650,8630,3346
20241118,151100,8285834600,8640,8660,8660,8630,6736
20241118,151000,8227558570,8660,8670,8690,8660,4772
20241118,150900,8186156390,8670,8680,8690,8660,4034
20241118,150800,8151168140,8680,8690,8700,8680,1144
20241118,150700,8141232640,8700,8700,8710,8690,3392
20241118,150600,8111725750,8700,8690,8710,8690,1797
20241118,150500,8096094950,8700,8690,8710,8690,3657
20241118,150400,8064296160,8710,8690,8710,8690,1653
20241118,150300,8049923290,8690,8690,8700,8680,3679
20241118,150200,8017958770,8700,8710,8720,8680,2290
20241118,150100,7998039530,8710,8710,8720,8700,1727
20241118,150000,7982997910,8710,8720,8730,8710,3217
20241118,145900,7954960080,8720,8710,8720,8700,2263
20241118,145800,7935252570,8700,8730,8730,8700,2918
20241118,145700,7909818710,8730,8700,8730,8700,3579
20241118,145600,7878623750,8700,8700,8710,8700,2135
20241118,145500,7860043090,8690,8700,8700,8680,2781
20241118,145400,7835863520,8710,8710,8710,8680,2478
20241118,145300,7814310410,8710,8710,8730,8700,2906
20241118,145200,7789008310,8710,8700,8720,8700,2066
20241118,145100,7771011110,8710,8720,8720,8680,3770
20241118,145000,7738221500,8710,8720,8730,8700,4405
20241118,144900,7699830630,8720,8720,8750,8710,2353
20241118,144800,7679280250,8710,8710,8740,8710,4085
20241118,144700,7643658920,8710,8710,8720,8700,2329
20241118,144600,7623369720,8700,8720,8740,8700,3177
20241118,144500,7595687960,8730,8730,8730,8700,3706
20241118,144400,7563365160,8730,8730,8740,8720,2238
20241118,144300,7543836310,8730,8710,8740,8710,2469
20241118,144200,7522311600,8710,8720,8740,8710,3732
20241118,144100,7489745990,8720,8720,8740,8700,3034
20241118,144000,7463269470,8730,8720,8730,8710,1836
20241118,143900,7447261650,8720,8720,8720,8700,4405
20241118,143800,7408879310,8720,8720,8730,8710,2087
20241118,143700,7390677840,8710,8710,8720,8710,2062
20241118,143600,7372706260,8720,8720,8750,8710,4916
20241118,143500,7329806190,8750,8720,8750,8720,3764
20241118,143400,7296943210,8740,8740,8740,8710,2134
20241118,143300,7278310030,8730,8710,8740,8710,1885
20241118,143200,7261856290,8730,8700,8740,8700,3548
20241118,143100,7230896140,8740,8730,8740,8700,6852
20241118,143000,7171221850,8710,8730,8740,8710,3801
20241118,142900,7138061570,8710,8730,8750,8700,5054
20241118,142800,7093986100,8750,8720,8750,8720,2175
20241118,142700,7074985100,8720,8700,8750,8700,2926
20241118,142600,7049433300,8730,8720,8730,8710,2458
20241118,142500,7027995570,8730,8740,8740,8700,3123
20241118,142400,7000766720,8700,8720,8740,8700,2088
20241118,142300,6982562870,8730,8730,8750,8720,3248
20241118,142200,6954211580,8730,8680,8730,8680,1709
20241118,142100,6939329400,8720,8730,8730,8670,8774
20241118,142000,6863019950,8730,8740,8750,8710,2378
20241118,141900,6842272490,8730,8710,8740,8710,2108
20241118,141800,6823879700,8740,8710,8740,8690,4513
20241118,141700,6784560460,8710,8700,8740,8700,2532
20241118,141600,6762503780,8720,8720,8740,8700,2059
20241118,141500,6744565170,8730,8730,8730,8700,2516
20241118,141400,6722629090,8720,8720,8740,8690,7603
20241118,141300,6656355770,8740,8740,8750,8700,2284
20241118,141200,6636432180,8740,8730,8750,8700,6288
20241118,141100,6581605710,8730,8740,8760,8720,1585
20241118,141000,6567755240,8720,8730,8740,8710,4781
20241118,140900,6526053860,8740,8730,8750,8720,2594
20241118,140800,6503385610,8760,8740,8760,8730,2492
20241118,140700,6481600870,8730,8730,8770,8720,1810
20241118,140600,6465790600,8740,8720,8790,8720,4592
20241118,140500,6425572650,8720,8730,8750,8710,4322
20241118,140400,6387860780,8730,8770,8770,8730,3127
20241118,140300,6360523850,8770,8740,8770,8740,2276
20241118,140200,6340618020,8730,8740,8770,8720,5640
20241118,140100,6291316290,8780,8740,8780,8730,2750
20241118,140000,6267232480,8770,8740,8790,8730,2741
20241118,135900,6243213150,8740,8760,8780,8740,3250
20241118,135800,6214759290,8740,8770,8790,8740,2085
20241118,135700,6196502740,8770,8790,8790,8750,2900
20241118,135600,6171062530,8750,8740,8790,8740,2764
20241118,135500,6146840190,8750,8800,8800,8740,5599
20241118,135400,6097820130,8760,8790,8790,8760,2564
20241118,135300,6075322600,8780,8760,8800,8740,3231
20241118,135200,6047006220,8760,8740,8810,8740,4147
20241118,135100,6010635940,8740,8730,8790,8730,2171
20241118,135000,5991627410,8720,8750,8750,8720,4331
20241118,134900,5953760350,8730,8740,8750,8720,3806
20241118,134800,5920510410,8740,8780,8780,8740,10861
20241118,134700,5825468760,8780,8800,8810,8770,5679
20241118,134600,5775564760,8810,8830,8830,8780,3853
20241118,134500,5741584910,8780,8790,8840,8780,2547
20241118,134400,5719157220,8820,8820,8830,8780,2907
20241118,134300,5693567660,8810,8790,8810,8770,5378
20241118,134200,5646287870,8830,8840,8840,8790,5369
20241118,134100,5598956100,8830,8780,8830,8780,4742
20241118,134000,5557206530,8800,8760,8800,8750,3216
20241118,133900,5528961070,8760,8770,8800,8760,6038
20241118,133800,5476030050,8780,8780,8820,8770,5263
20241118,133700,5429798580,8830,8790,8830,8770,5041
20241118,133600,5385427760,8790,8800,8810,8760,4346
20241118,133500,5347198760,8760,8780,8810,8750,7064
20241118,133400,5285188100,8780,8780,8810,8750,5201
20241118,133300,5239496700,8780,8770,8780,8760,3344
20241118,133200,5210171760,8780,8790,8790,8750,1362
20241118,133100,5198224680,8780,8760,8780,8750,3429
20241118,133000,5168159990,8780,8770,8790,8750,2239
20241118,132900,5148534420,8740,8740,8770,8730,2799
20241118,132800,5124060220,8750,8720,8760,8720,2508
20241118,132700,5102134920,8720,8750,8770,8710,4245
20241118,132600,5065025800,8760,8730,8770,8730,3255
20241118,132500,5036540150,8760,8740,8770,8740,2567
20241118,132400,5014055330,8740,8770,8780,8730,7134
20241118,132300,4951550980,8770,8770,8780,8760,2105
20241118,132200,4933089880,8780,8780,8780,8750,1867
20241118,132100,4916724890,8750,8830,8830,8750,5642
20241118,132000,4867234130,8770,8810,8810,8770,3135
20241118,131900,4839650710,8820,8810,8830,8810,1224
20241118,131800,4828854940,8800,8800,8840,8790,4118
20241118,131700,4792543160,8830,8840,8840,8800,6432
20241118,131600,4735816070,8840,8840,8840,8830,3524
20241118,131500,4704685550,8830,8820,8840,8810,6658
20241118,131400,4645925980,8820,8800,8820,8800,5122
20241118,131300,4600787640,8800,8780,8800,8780,11005
20241118,131200,4503977260,8780,8790,8790,8760,3055
20241118,131100,4477142830,8790,8780,8800,8770,19148
20241118,131000,4308854850,8770,8750,8780,8750,12989
20241118,130900,4194998560,8750,8740,8750,8730,5088
20241118,130800,4150490770,8740,8740,8740,8740,2449
20241118,130700,4129086510,8740,8730,8740,8720,2206
20241118,130600,4109825000,8720,8740,8740,8720,222
20241118,130500,4107886570,8740,8720,8740,8720,3898
20241118,130400,4073864760,8730,8720,8730,8720,847
20241118,130300,4066477900,8730,8720,8730,8720,1213
20241118,130200,4055900530,8720,8720,8730,8710,906
20241118,130100,4048000250,8720,8710,8730,8710,1476
20241118,130000,4035129170,8710,8720,8720,8710,1285
20241118,125900,4023924470,8730,8720,8730,8720,819
20241118,125800,4016775050,8730,8720,8730,8720,1026
20241118,125700,4007818510,8720,8720,8730,8710,1035
20241118,125600,3998793340,8710,8700,8710,8700,482
20241118,125500,3994595130,8710,8710,8730,8710,3220
20241118,125400,3966529390,8720,8720,8730,8710,1402
20241118,125300,3954304810,8720,8720,8730,8710,1429
20241118,125200,3941844690,8720,8720,8730,8710,1359
20241118,125100,3929993450,8730,8720,8730,8710,1827
20241118,125000,3914064880,8720,8710,8720,8710,771
20241118,124900,3907342100,8720,8710,8720,8710,1667
20241118,124800,3892814460,8720,8720,8720,8710,777
20241118,124700,3886039360,8720,8710,8730,8710,398
20241118,124600,3882569840,8710,8710,8720,8700,2005
20241118,124500,3865103560,8730,8710,8730,8710,3377
20241118,124400,3835658700,8730,8720,8730,8710,1032
20241118,124300,3826655280,8720,8720,8730,8720,676
20241118,124200,3820754720,8720,8710,8720,8710,796
20241118,124100,3813814300,8720,8700,8720,8700,1536
20241118,124000,3800434880,8700,8710,8710,8700,1118
20241118,123900,3790697760,8700,8700,8700,8690,585
20241118,123800,3785609060,8700,8710,8710,8700,473
20241118,123700,3781491130,8710,8710,8710,8690,1114
20241118,123600,3771793560,8710,8700,8720,8700,867
20241118,123500,3764237060,8700,8700,8710,8700,652
20241118,123400,3758558930,8710,8710,8710,8700,1028
20241118,123300,3749609000,8710,8690,8710,8690,121
20241118,123200,3748556820,8690,8710,8720,8690,1330
20241118,123100,3736978860,8720,8700,8720,8690,1450
20241118,123000,3724356880,8710,8710,8710,8700,688
20241118,122900,3718364770,8710,8710,8710,8700,742
20241118,122800,3711904410,8720,8700,8720,8700,879
20241118,122700,3704245620,8710,8700,8710,8690,408
20241118,122600,3700696130,8710,8690,8710,8690,915
20241118,122500,3692732140,8690,8700,8700,8680,1028
20241118,122400,3683793790,8690,8690,8700,8690,347
20241118,122300,3680777040,8690,8680,8710,8680,2257
20241118,122200,3661157690,8690,8700,8700,8680,5453
20241118,122100,3613739860,8700,8710,8710,8700,608
20241118,122000,3608445520,8710,8720,8730,8710,1370
20241118,121900,3596485890,8720,8720,8720,8710,216
20241118,121800,3594603050,8710,8710,8720,8710,1346
20241118,121700,3582873050,8710,8720,8720,8710,1107
20241118,121600,3573220880,8710,8710,8720,8710,749
20241118,121500,3566691190,8700,8710,8720,8700,328
20241118,121400,3563834660,8710,8710,8720,8710,917
20241118,121300,3555841580,8720,8700,8720,8700,945
20241118,121200,3547610800,8710,8720,8720,8710,1151
20241118,121100,3537579890,8720,8710,8720,8700,693
20241118,121000,3531544380,8710,8730,8730,8710,1938
20241118,120900,3514650650,8730,8730,8730,8720,3025
20241118,120800,3488254580,8720,8730,8730,8720,858
20241118,120700,3480766090,8730,8720,8730,8720,659
20241118,120600,3475019440,8730,8730,8730,8720,1394
20241118,120500,3462851120,8730,8720,8730,8720,441
20241118,120400,3459001640,8730,8720,8730,8700,1189
20241118,120300,3448635000,8730,8710,8730,8710,329
20241118,120200,3445765420,8720,8710,8720,8700,679
20241118,120100,3439845910,8710,8720,8720,8700,424
20241118,120000,3436149060,8720,8710,8720,8710,657
20241118,115900,3430421410,8720,8730,8730,8710,2059
20241118,115800,3412472420,8730,8730,8750,8720,1573
20241118,115700,3398742600,8730,8740,8740,8720,806
20241118,115600,3391708930,8730,8730,8730,8720,444
20241118,115500,3387833140,8730,8730,8730,8720,1790
20241118,115400,3372216920,8730,8740,8740,8720,820
20241118,115300,3365057790,8740,8740,8740,8730,1748
20241118,115200,3349787800,8740,8740,8740,8730,915
20241118,115100,3341792160,8730,8730,8740,8730,597
20241118,115000,3336577940,8730,8740,8750,8730,1529
20241118,114900,3323211520,8750,8740,8750,8730,1393
20241118,114800,3311034470,8740,8750,8750,8740,283
20241118,114700,3308560660,8740,8730,8750,8730,660
20241118,114600,3302792600,8740,8730,8750,8730,2565
20241118,114500,3280370160,8740,8720,8740,8720,917
20241118,114400,3272364580,8730,8730,8730,8720,1073
20241118,114300,3262998470,8740,8720,8740,8720,805
20241118,114200,3255973270,8710,8710,8720,8710,318
20241118,114100,3253203100,8730,8710,8730,8710,1501
20241118,114000,3240116620,8710,8720,8730,8700,910
20241118,113900,3232185810,8730,8740,8750,8710,2023
20241118,113800,3214525710,8740,8730,8740,8730,601
20241118,113700,3209274280,8740,8740,8740,8730,1320
20241118,113600,3197739240,8750,8750,8750,8740,974
20241118,113500,3189217340,8750,8750,8750,8740,1014
20241118,113400,3180345340,8750,8740,8750,8740,1967
20241118,113300,3163134540,8750,8740,8750,8740,951
20241118,113200,3154819750,8740,8750,8750,8740,1380
20241118,113100,3142753030,8750,8730,8750,8720,1177
20241118,113000,3132462940,8730,8710,8730,8710,1166
20241118,112900,3122288270,8720,8740,8740,8710,1888
20241118,112800,3105821990,8720,8730,8730,8720,1746
20241118,112700,3090579840,8750,8730,8750,8730,1208
20241118,112600,3080021510,8730,8740,8740,8720,2242
20241118,112500,3060442580,8740,8730,8740,8720,1113
20241118,112400,3050725120,8730,8720,8750,8720,1560
20241118,112300,3037097640,8720,8740,8740,8720,1564
20241118,112200,3023442060,8750,8720,8750,8720,146
20241118,112100,3022167520,8730,8730,8730,8710,1352
20241118,112000,3010374490,8730,8740,8740,8720,934
20241118,111900,3002213900,8740,8750,8750,8740,1206
20241118,111800,2991663160,8760,8740,8760,8740,483
20241118,111700,2987437050,8750,8740,8750,8740,843
20241118,111600,2980062240,8730,8750,8750,8730,1909
20241118,111500,2963375940,8750,8740,8750,8740,550
20241118,111400,2958565590,8740,8730,8750,8720,1121
20241118,111300,2948777280,8730,8740,8750,8730,1496
20241118,111200,2935708550,8720,8730,8740,8720,2642
20241118,111100,2912629620,8720,8710,8730,8710,3016
20241118,111000,2886332350,8710,8680,8710,8680,1457
20241118,110900,2873649020,8700,8690,8700,8690,1429
20241118,110800,2861230990,8690,8680,8700,8680,3282
20241118,110700,2832725760,8680,8680,8680,8670,111
20241118,110600,2831762730,8670,8670,8680,8660,1781
20241118,110500,2816309950,8660,8670,8680,8660,864
20241118,110400,2808819940,8670,8680,8690,8660,381
20241118,110300,2805517110,8690,8670,8690,8660,2564
20241118,110200,2783284820,8680,8690,8690,8680,738
20241118,110100,2776874830,8700,8690,8700,8690,132
20241118,110000,2775727300,8690,8690,8690,8680,861
20241118,105900,2768247710,8700,8720,8720,8690,1453
20241118,105800,2755618440,8690,8700,8730,8690,1689
20241118,105700,2740912030,8700,8710,8710,8690,991
20241118,105600,2732291720,8700,8710,8730,8700,706
20241118,105500,2726143660,8730,8700,8730,8690,1003
20241118,105400,2717413390,8690,8690,8700,8690,391
20241118,105300,2714012370,8700,8700,8700,8690,243
20241118,105200,2711898840,8700,8700,8730,8690,2971
20241118,105100,2686013660,8700,8700,8710,8700,613
20241118,105000,2680680370,8700,8710,8720,8690,2971
20241118,104900,2654804710,8720,8700,8720,8690,598
20241118,104800,2649598200,8690,8700,8700,8690,312
20241118,104700,2646884550,8700,8710,8710,8670,1221
20241118,104600,2636285330,8700,8680,8710,8680,1560
20241118,104500,2622719870,8690,8690,8690,8690,102
20241118,104400,2621833490,8690,8700,8710,8680,2970
20241118,104300,2595999490,8700,8690,8700,8670,772
20241118,104200,2589287670,8700,8690,8700,8670,1395
20241118,104100,2577173740,8690,8700,8710,8690,465
20241118,104000,2573127580,8700,8700,8710,8690,790
20241118,103900,2566251100,8680,8690,8700,8680,718
20241118,103800,2560012020,8700,8690,8700,8690,2550
20241118,103700,2537846100,8680,8670,8690,8670,270
20241118,103600,2535502940,8640,8680,8680,8640,408
20241118,103500,2531973540,8680,8670,8680,8650,829
20241118,103400,2524789560,8660,8670,8670,8660,429
20241118,103300,2521070990,8670,8660,8670,8660,240
20241118,103200,2518992180,8670,8650,8670,8650,1120
20241118,103100,2509301180,8650,8660,8690,8650,1589
20241118,103000,2495538010,8660,8670,8680,8660,618
20241118,102900,2490185670,8680,8660,8690,8650,903
20241118,102800,2482357860,8710,8650,8710,8650,2068
20241118,102700,2464399600,8660,8670,8680,8660,1954
20241118,102600,2447457460,8680,8680,8690,8670,1826
20241118,102500,2431610170,8690,8690,8690,8680,1463
20241118,102400,2418897300,8700,8700,8700,8690,158
20241118,102300,2417523470,8700,8700,8720,8690,2078
20241118,102200,2399430170,8710,8710,8710,8690,827
20241118,102100,2392232220,8710,8730,8730,8710,421
20241118,102000,2388561010,8710,8700,8710,8690,945
20241118,101900,2380344680,8710,8730,8730,8680,2518
20241118,101800,2358420540,8730,8730,8740,8730,468
20241118,101700,2354330460,8740,8710,8740,8700,2786
20241118,101600,2330050450,8710,8690,8710,8690,2042
20241118,101500,2312282440,8700,8710,8710,8700,1782
20241118,101400,2296776170,8710,8720,8720,8710,461
20241118,101300,2292756380,8730,8730,8740,8720,1974
20241118,101200,2275533460,8730,8730,8740,8730,338
20241118,101100,2272582530,8740,8730,8740,8720,807
20241118,101000,2265538240,8730,8770,8770,8730,3091
20241118,100900,2238482870,8770,8770,8770,8760,736
20241118,100800,2232032330,8760,8770,8770,8760,1273
20241118,100700,2220868660,8770,8740,8770,8740,494
20241118,100600,2216546930,8750,8770,8780,8750,4426
20241118,100500,2177757370,8770,8750,8770,8750,1954
20241118,100400,2160643760,8750,8750,8770,8750,1208
20241118,100300,2150065060,8760,8760,8760,8740,997
20241118,100200,2141344480,8760,8750,8760,8750,7342
20241118,100100,2077095300,8750,8720,8750,8710,5972
20241118,100000,2024941300,8720,8740,8750,8720,4334
20241118,095900,1987065080,8740,8730,8740,8720,1789
20241118,095800,1971447220,8740,8740,8740,8730,2409
20241118,095700,1950395170,8740,8740,8740,8720,2012
20241118,095600,1932818930,8730,8730,8740,8720,2422
20241118,095500,1911684280,8730,8730,8740,8720,1012
20241118,095400,1902855600,8720,8720,8750,8710,5383
20241118,095300,1855854040,8720,8690,8720,8670,21471
20241118,095200,1669141710,8690,8680,8690,8670,6165
20241118,095100,1615594540,8680,8660,8680,8650,10453
20241118,095000,1524986420,8660,8650,8660,8650,4374
20241118,094900,1487126020,8650,8660,8660,8640,1547
20241118,094800,1473744390,8650,8650,8650,8640,1549
20241118,094700,1460346070,8640,8640,8650,8640,384
20241118,094600,1457025120,8640,8640,8660,8640,794
20241118,094500,1450158700,8640,8640,8660,8610,4806
20241118,094400,1408677740,8650,8650,8650,8640,2588
20241118,094300,1386310370,8640,8640,8650,8640,1524
20241118,094200,1373129260,8650,8660,8660,8650,1919
20241118,094100,1356522990,8650,8650,8660,8640,2848
20241118,094000,1331887280,8650,8630,8650,8630,3821
20241118,093900,1298849290,8640,8630,8640,8630,461
20241118,093800,1294870210,8630,8640,8640,8630,987
20241118,093700,1286344370,8640,8620,8640,8620,1179
20241118,093600,1276169080,8620,8620,8630,8610,183
20241118,093500,1274591940,8620,8620,8630,8610,1482
20241118,093400,1261817410,8620,8620,8620,8600,351
20241118,093300,1258792620,8610,8610,8620,8600,730
20241118,093200,1252512150,8620,8620,8620,8600,1567
20241118,093100,1239022260,8620,8610,8620,8610,482
20241118,093000,1234867840,8620,8630,8630,8610,2530
20241118,092900,1213067580,8620,8630,8640,8610,585
20241118,092800,1208019340,8630,8640,8640,8600,1388
20241118,092700,1196061690,8630,8630,8640,8630,347
20241118,092600,1193066270,8630,8640,8640,8620,1480
20241118,092500,1180294360,8640,8640,8650,8630,1285
20241118,092400,1169193470,8640,8620,8650,8610,4272
20241118,092300,1132346710,8620,8610,8620,8600,657
20241118,092200,1126687190,8600,8600,8610,8530,5670
20241118,092100,1078153080,8600,8600,8610,8570,786
20241118,092000,1071400090,8580,8620,8620,8580,3314
20241118,091900,1042927050,8610,8600,8620,8600,352
20241118,091800,1039898400,8600,8610,8630,8600,1798
20241118,091700,1024407620,8600,8610,8640,8600,3167
20241118,091600,997119900,8610,8610,8630,8600,302
20241118,091500,994518260,8600,8590,8630,8580,1832
20241118,091400,978759910,8580,8630,8650,8580,3874
20241118,091300,945355070,8650,8620,8650,8620,3710
20241118,091200,913300850,8630,8630,8640,8600,4579
20241118,091100,873813870,8600,8590,8620,8560,2853
20241118,091000,849262200,8590,8600,8600,8570,1390
20241118,090900,837326780,8600,8580,8610,8550,2413
20241118,090800,816618630,8570,8590,8600,8510,4727
20241118,090700,776154580,8580,8610,8610,8580,4470
20241118,090600,737756500,8620,8650,8670,8620,8534
20241118,090500,663939250,8640,8640,8660,8620,12358
20241118,090400,557130130,8650,8660,8660,8620,11842
20241118,090300,454779100,8660,8610,8670,8610,15497
20241118,090200,320792640,8610,8440,8610,8440,17552
20241118,090100,171326930,8430,8410,8440,8380,6497
20241118,090000,116644620,8380,8350,8430,8340,13059
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184700 9461375650 8780 8780 8780 8780 106258
3 20241118 184600 9461375650 8780 8780 8780 8780 0
4 20241118 184500 9461375650 8780 8780 8780 8780 0
5 20241118 184400 9461375650 8780 8780 8780 8780 0
6 20241118 184300 9461375650 8780 8780 8780 8780 0
7 20241118 184200 9461375650 8780 8780 8780 8780 0
8 20241118 184100 9461375650 8780 8780 8780 8780 0
9 20241118 184000 9461375650 8780 8780 8780 8780 0
10 20241118 183900 9461375650 8780 8780 8780 8780 0
11 20241118 183800 9461375650 8780 8780 8780 8780 0
12 20241118 183700 9461375650 8780 8780 8780 8780 0
13 20241118 183600 9461375650 8780 8780 8780 8780 0
14 20241118 183500 9461375650 8780 8780 8780 8780 0
15 20241118 183400 9461375650 8780 8780 8780 8780 0
16 20241118 183300 9461375650 8780 8780 8780 8780 0
17 20241118 183200 9461375650 8780 8780 8780 8780 0
18 20241118 183100 9461375650 8780 8780 8780 8780 0
19 20241118 183000 9461375650 8780 8780 8780 8780 0
20 20241118 182900 9461375650 8780 8780 8780 8780 0
21 20241118 182800 9461375650 8780 8780 8780 8780 0
22 20241118 182700 9461375650 8780 8780 8780 8780 0
23 20241118 182600 9461375650 8780 8780 8780 8780 0
24 20241118 182500 9461375650 8780 8780 8780 8780 0
25 20241118 182400 9461375650 8780 8780 8780 8780 0
26 20241118 182300 9461375650 8780 8780 8780 8780 0
27 20241118 182200 9461375650 8780 8780 8780 8780 0
28 20241118 182100 9461375650 8780 8780 8780 8780 0
29 20241118 182000 9461375650 8780 8780 8780 8780 0
30 20241118 181900 9461375650 8780 8780 8780 8780 0
31 20241118 181800 9461375650 8780 8780 8780 8780 0
32 20241118 181700 9461375650 8780 8780 8780 8780 106258
33 20241118 181600 9461375650 8780 8780 8780 8780 0
34 20241118 181500 9461375650 8780 8780 8780 8780 0
35 20241118 181400 9461375650 8780 8780 8780 8780 0
36 20241118 181300 9461375650 8780 8780 8780 8780 0
37 20241118 181200 9461375650 8780 8780 8780 8780 0
38 20241118 181100 9461375650 8780 8780 8780 8780 0
39 20241118 181000 9461375650 8780 8780 8780 8780 0
40 20241118 180900 9461375650 8780 8780 8780 8780 0
41 20241118 180800 9461375650 8780 8780 8780 8780 0
42 20241118 180700 9461375650 8780 8780 8780 8780 0
43 20241118 180600 9461375650 8780 8780 8780 8780 0
44 20241118 180500 9461375650 8780 8780 8780 8780 0
45 20241118 180400 9461375650 8780 8780 8780 8780 0
46 20241118 180300 9461375650 8780 8780 8780 8780 0
47 20241118 180200 9461375650 8780 8780 8780 8780 0
48 20241118 180100 9461375650 8780 8780 8780 8780 0
49 20241118 180000 9461375650 8780 8780 8780 8780 0
50 20241118 175900 9461375650 8780 8780 8780 8780 0
51 20241118 175800 9461375650 8780 8780 8780 8780 0
52 20241118 175700 9461375650 8780 8780 8780 8780 0
53 20241118 175600 9461375650 8780 8780 8780 8780 0
54 20241118 175500 9461375650 8780 8780 8780 8780 0
55 20241118 175400 9461375650 8780 8780 8780 8780 0
56 20241118 175300 9461375650 8780 8780 8780 8780 0
57 20241118 175200 9461375650 8780 8780 8780 8780 0
58 20241118 175100 9461375650 8780 8780 8780 8780 0
59 20241118 175000 9461375650 8780 8780 8780 8780 0
60 20241118 174900 9461375650 8780 8780 8780 8780 0
61 20241118 174800 9461375650 8780 8780 8780 8780 0
62 20241118 174700 9461375650 8780 8780 8780 8780 106258
63 20241118 174600 9461375650 8780 8780 8780 8780 0
64 20241118 174500 9461375650 8780 8780 8780 8780 0
65 20241118 174400 9461375650 8780 8780 8780 8780 0
66 20241118 174300 9461375650 8780 8780 8780 8780 0
67 20241118 174200 9461375650 8780 8780 8780 8780 0
68 20241118 174100 9461375650 8780 8780 8780 8780 0
69 20241118 174000 9461375650 8780 8780 8780 8780 0
70 20241118 173900 9461375650 8780 8780 8780 8780 0
71 20241118 173800 9461375650 8780 8780 8780 8780 0
72 20241118 173700 9461375650 8780 8780 8780 8780 0
73 20241118 173600 9461375650 8780 8780 8780 8780 0
74 20241118 173500 9461375650 8780 8780 8780 8780 0
75 20241118 173400 9461375650 8780 8780 8780 8780 0
76 20241118 173300 9461375650 8780 8780 8780 8780 0
77 20241118 173200 9461375650 8780 8780 8780 8780 0
78 20241118 173100 9461375650 8780 8780 8780 8780 0
79 20241118 173000 9461375650 8780 8780 8780 8780 0
80 20241118 172900 9461375650 8780 8780 8780 8780 0
81 20241118 172800 9461375650 8780 8780 8780 8780 0
82 20241118 172700 9461375650 8780 8780 8780 8780 0
83 20241118 172600 9461375650 8780 8780 8780 8780 0
84 20241118 172500 9461375650 8780 8780 8780 8780 0
85 20241118 172400 9461375650 8780 8780 8780 8780 0
86 20241118 172300 9461375650 8780 8780 8780 8780 0
87 20241118 172200 9461375650 8780 8780 8780 8780 0
88 20241118 172100 9461375650 8780 8780 8780 8780 0
89 20241118 172000 9461375650 8780 8780 8780 8780 0
90 20241118 171900 9461375650 8780 8780 8780 8780 0
91 20241118 171800 9461375650 8780 8780 8780 8780 0
92 20241118 171700 9461375650 8780 8780 8780 8780 106258
93 20241118 171600 9461375650 8780 8780 8780 8780 0
94 20241118 171500 9461375650 8780 8780 8780 8780 0
95 20241118 171400 9461375650 8780 8780 8780 8780 0
96 20241118 171300 9461375650 8780 8780 8780 8780 0
97 20241118 171200 9461375650 8780 8780 8780 8780 0
98 20241118 171100 9461375650 8780 8780 8780 8780 0
99 20241118 171000 9461375650 8780 8780 8780 8780 0
100 20241118 170900 9461375650 8780 8780 8780 8780 0
101 20241118 170800 9461375650 8780 8780 8780 8780 0
102 20241118 170700 9461375650 8780 8780 8780 8780 0
103 20241118 170600 9461375650 8780 8780 8780 8780 0
104 20241118 170500 9461375650 8780 8780 8780 8780 0
105 20241118 170400 9461375650 8780 8780 8780 8780 0
106 20241118 170300 9461375650 8780 8780 8780 8780 0
107 20241118 170200 9461375650 8780 8780 8780 8780 0
108 20241118 170100 9461375650 8780 8780 8780 8780 0
109 20241118 170000 9461375650 8780 8780 8780 8780 0
110 20241118 165900 9461375650 8780 8780 8780 8780 0
111 20241118 165800 9461375650 8780 8780 8780 8780 0
112 20241118 165700 9461375650 8780 8780 8780 8780 0
113 20241118 165600 9461375650 8780 8780 8780 8780 0
114 20241118 165500 9461375650 8780 8780 8780 8780 0
115 20241118 165400 9461375650 8780 8780 8780 8780 0
116 20241118 165300 9461375650 8780 8780 8780 8780 0
117 20241118 165200 9461375650 8780 8780 8780 8780 0
118 20241118 165100 9461375650 8780 8780 8780 8780 0
119 20241118 165000 9461375650 8780 8780 8780 8780 0
120 20241118 164900 9461375650 8780 8780 8780 8780 0
121 20241118 164800 9461375650 8780 8780 8780 8780 0
122 20241118 164700 9461375650 8780 8780 8780 8780 106258
123 20241118 164600 9461375650 8780 8780 8780 8780 0
124 20241118 164500 9461375650 8780 8780 8780 8780 0
125 20241118 164400 9461375650 8780 8780 8780 8780 0
126 20241118 164300 9461375650 8780 8780 8780 8780 0
127 20241118 164200 9461375650 8780 8780 8780 8780 0
128 20241118 164100 9461375650 8780 8780 8780 8780 0
129 20241118 164000 9461375650 8780 8780 8780 8780 0
130 20241118 163900 9461375650 8780 8780 8780 8780 0
131 20241118 163800 9461375650 8780 8780 8780 8780 0
132 20241118 163700 9461375650 8780 8780 8780 8780 0
133 20241118 163600 9461375650 8780 8780 8780 8780 0
134 20241118 163500 9461375650 8780 8780 8780 8780 0
135 20241118 163400 9461375650 8780 8780 8780 8780 0
136 20241118 163300 9461375650 8780 8780 8780 8780 0
137 20241118 163200 9461375650 8780 8780 8780 8780 0
138 20241118 163100 9461375650 8780 8780 8780 8780 0
139 20241118 163000 9461375650 8780 8780 8780 8780 0
140 20241118 162900 9461375650 8780 8780 8780 8780 0
141 20241118 162800 9461375650 8780 8780 8780 8780 0
142 20241118 162700 9461375650 8780 8780 8780 8780 0
143 20241118 162600 9461375650 8780 8780 8780 8780 0
144 20241118 162500 9461375650 8780 8780 8780 8780 0
145 20241118 162400 9461375650 8780 8780 8780 8780 0
146 20241118 162300 9461375650 8780 8780 8780 8780 0
147 20241118 162200 9461375650 8780 8780 8780 8780 0
148 20241118 162100 9461375650 8780 8780 8780 8780 0
149 20241118 162000 9461375650 8780 8780 8780 8780 0
150 20241118 161900 9461375650 8780 8780 8780 8780 0
151 20241118 161800 9461375650 8780 8780 8780 8780 0
152 20241118 161700 9461375650 8780 8780 8780 8780 106258
153 20241118 161600 9461375650 8780 8780 8780 8780 0
154 20241118 161500 9461375650 8780 8780 8780 8780 0
155 20241118 161400 9461375650 8780 8780 8780 8780 0
156 20241118 161300 9461375650 8780 8780 8780 8780 0
157 20241118 161200 9461375650 8780 8780 8780 8780 0
158 20241118 161100 9461375650 8780 8780 8780 8780 0
159 20241118 161000 9461375650 8780 8780 8780 8780 0
160 20241118 160900 9461375650 8780 8780 8780 8780 0
161 20241118 160800 9461375650 8780 8780 8780 8780 0
162 20241118 160700 9461375650 8780 8780 8780 8780 0
163 20241118 160600 9461375650 8780 8780 8780 8780 0
164 20241118 160500 9461375650 8780 8780 8780 8780 0
165 20241118 160400 9461375650 8780 8780 8780 8780 0
166 20241118 160300 9461375650 8780 8780 8780 8780 0
167 20241118 160200 9461375650 8780 8780 8780 8780 0
168 20241118 160100 9461375650 8780 8780 8780 8780 0
169 20241118 160000 9461375650 8780 8780 8780 8780 0
170 20241118 155900 9461375650 8780 8780 8780 8780 0
171 20241118 155800 9461375650 8780 8780 8780 8780 0
172 20241118 155700 9461375650 8780 8780 8780 8780 0
173 20241118 155600 9461375650 8780 8780 8780 8780 0
174 20241118 155500 9461375650 8780 8780 8780 8780 0
175 20241118 155400 9461375650 8780 8780 8780 8780 0
176 20241118 155300 9461375650 8780 8780 8780 8780 0
177 20241118 155200 9461375650 8780 8780 8780 8780 0
178 20241118 155100 9461375650 8780 8780 8780 8780 0
179 20241118 155000 9461375650 8780 8780 8780 8780 0
180 20241118 154900 9461375650 8780 8780 8780 8780 0
181 20241118 154800 9461375650 8780 8780 8780 8780 0
182 20241118 154700 9461375650 8780 8780 8780 8780 106258
183 20241118 154600 9461375650 8780 8780 8780 8780 0
184 20241118 154500 9461375650 8780 8780 8780 8780 0
185 20241118 154400 9461375650 8780 8780 8780 8780 0
186 20241118 154300 9461375650 8780 8780 8780 8780 0
187 20241118 154200 9461375650 8780 8780 8780 8780 0
188 20241118 154100 9461375650 8780 8780 8780 8780 0
189 20241118 154000 9461375650 8780 8780 8780 8780 0
190 20241118 153900 9461375650 8780 8780 8780 8780 0
191 20241118 153800 9461375650 8780 8780 8780 8780 0
192 20241118 153700 9461375650 8780 8780 8780 8780 0
193 20241118 153600 9461375650 8780 8780 8780 8780 0
194 20241118 153500 9461375650 8780 8780 8780 8780 0
195 20241118 153400 9461375650 8780 8780 8780 8780 0
196 20241118 153300 9461375650 8780 8780 8780 8780 0
197 20241118 153200 9461375650 8780 8780 8780 8780 0
198 20241118 153100 9461375650 8780 8780 8780 8780 0
199 20241118 153000 9461375650 8780 8780 8780 8780 106258
200 20241118 152900 8528430410 8700 8700 8700 8700 0
201 20241118 152800 8528430410 8700 8700 8700 8700 0
202 20241118 152700 8528430410 8700 8700 8700 8700 0
203 20241118 152600 8528430410 8700 8700 8700 8700 0
204 20241118 152500 8528430410 8700 8700 8700 8700 0
205 20241118 152400 8528430410 8700 8700 8700 8700 0
206 20241118 152300 8528430410 8700 8700 8700 8700 0
207 20241118 152200 8528430410 8700 8700 8700 8700 0
208 20241118 152100 8528430410 8700 8700 8700 8700 0
209 20241118 152000 8528430410 8700 8700 8700 8700 0
210 20241118 151900 8528430410 8700 8690 8700 8690 4655
211 20241118 151800 8487953740 8700 8680 8700 8680 526
212 20241118 151700 8483382950 8690 8690 8690 8680 1235
213 20241118 151600 8472651110 8690 8690 8700 8690 2263
214 20241118 151500 8452977780 8700 8690 8700 8690 3325
215 20241118 151400 8424056720 8690 8680 8700 8670 7112
216 20241118 151300 8362264370 8680 8660 8690 8660 5480
217 20241118 151200 8314760820 8650 8630 8650 8630 3346
218 20241118 151100 8285834600 8640 8660 8660 8630 6736
219 20241118 151000 8227558570 8660 8670 8690 8660 4772
220 20241118 150900 8186156390 8670 8680 8690 8660 4034
221 20241118 150800 8151168140 8680 8690 8700 8680 1144
222 20241118 150700 8141232640 8700 8700 8710 8690 3392
223 20241118 150600 8111725750 8700 8690 8710 8690 1797
224 20241118 150500 8096094950 8700 8690 8710 8690 3657
225 20241118 150400 8064296160 8710 8690 8710 8690 1653
226 20241118 150300 8049923290 8690 8690 8700 8680 3679
227 20241118 150200 8017958770 8700 8710 8720 8680 2290
228 20241118 150100 7998039530 8710 8710 8720 8700 1727
229 20241118 150000 7982997910 8710 8720 8730 8710 3217
230 20241118 145900 7954960080 8720 8710 8720 8700 2263
231 20241118 145800 7935252570 8700 8730 8730 8700 2918
232 20241118 145700 7909818710 8730 8700 8730 8700 3579
233 20241118 145600 7878623750 8700 8700 8710 8700 2135
234 20241118 145500 7860043090 8690 8700 8700 8680 2781
235 20241118 145400 7835863520 8710 8710 8710 8680 2478
236 20241118 145300 7814310410 8710 8710 8730 8700 2906
237 20241118 145200 7789008310 8710 8700 8720 8700 2066
238 20241118 145100 7771011110 8710 8720 8720 8680 3770
239 20241118 145000 7738221500 8710 8720 8730 8700 4405
240 20241118 144900 7699830630 8720 8720 8750 8710 2353
241 20241118 144800 7679280250 8710 8710 8740 8710 4085
242 20241118 144700 7643658920 8710 8710 8720 8700 2329
243 20241118 144600 7623369720 8700 8720 8740 8700 3177
244 20241118 144500 7595687960 8730 8730 8730 8700 3706
245 20241118 144400 7563365160 8730 8730 8740 8720 2238
246 20241118 144300 7543836310 8730 8710 8740 8710 2469
247 20241118 144200 7522311600 8710 8720 8740 8710 3732
248 20241118 144100 7489745990 8720 8720 8740 8700 3034
249 20241118 144000 7463269470 8730 8720 8730 8710 1836
250 20241118 143900 7447261650 8720 8720 8720 8700 4405
251 20241118 143800 7408879310 8720 8720 8730 8710 2087
252 20241118 143700 7390677840 8710 8710 8720 8710 2062
253 20241118 143600 7372706260 8720 8720 8750 8710 4916
254 20241118 143500 7329806190 8750 8720 8750 8720 3764
255 20241118 143400 7296943210 8740 8740 8740 8710 2134
256 20241118 143300 7278310030 8730 8710 8740 8710 1885
257 20241118 143200 7261856290 8730 8700 8740 8700 3548
258 20241118 143100 7230896140 8740 8730 8740 8700 6852
259 20241118 143000 7171221850 8710 8730 8740 8710 3801
260 20241118 142900 7138061570 8710 8730 8750 8700 5054
261 20241118 142800 7093986100 8750 8720 8750 8720 2175
262 20241118 142700 7074985100 8720 8700 8750 8700 2926
263 20241118 142600 7049433300 8730 8720 8730 8710 2458
264 20241118 142500 7027995570 8730 8740 8740 8700 3123
265 20241118 142400 7000766720 8700 8720 8740 8700 2088
266 20241118 142300 6982562870 8730 8730 8750 8720 3248
267 20241118 142200 6954211580 8730 8680 8730 8680 1709
268 20241118 142100 6939329400 8720 8730 8730 8670 8774
269 20241118 142000 6863019950 8730 8740 8750 8710 2378
270 20241118 141900 6842272490 8730 8710 8740 8710 2108
271 20241118 141800 6823879700 8740 8710 8740 8690 4513
272 20241118 141700 6784560460 8710 8700 8740 8700 2532
273 20241118 141600 6762503780 8720 8720 8740 8700 2059
274 20241118 141500 6744565170 8730 8730 8730 8700 2516
275 20241118 141400 6722629090 8720 8720 8740 8690 7603
276 20241118 141300 6656355770 8740 8740 8750 8700 2284
277 20241118 141200 6636432180 8740 8730 8750 8700 6288
278 20241118 141100 6581605710 8730 8740 8760 8720 1585
279 20241118 141000 6567755240 8720 8730 8740 8710 4781
280 20241118 140900 6526053860 8740 8730 8750 8720 2594
281 20241118 140800 6503385610 8760 8740 8760 8730 2492
282 20241118 140700 6481600870 8730 8730 8770 8720 1810
283 20241118 140600 6465790600 8740 8720 8790 8720 4592
284 20241118 140500 6425572650 8720 8730 8750 8710 4322
285 20241118 140400 6387860780 8730 8770 8770 8730 3127
286 20241118 140300 6360523850 8770 8740 8770 8740 2276
287 20241118 140200 6340618020 8730 8740 8770 8720 5640
288 20241118 140100 6291316290 8780 8740 8780 8730 2750
289 20241118 140000 6267232480 8770 8740 8790 8730 2741
290 20241118 135900 6243213150 8740 8760 8780 8740 3250
291 20241118 135800 6214759290 8740 8770 8790 8740 2085
292 20241118 135700 6196502740 8770 8790 8790 8750 2900
293 20241118 135600 6171062530 8750 8740 8790 8740 2764
294 20241118 135500 6146840190 8750 8800 8800 8740 5599
295 20241118 135400 6097820130 8760 8790 8790 8760 2564
296 20241118 135300 6075322600 8780 8760 8800 8740 3231
297 20241118 135200 6047006220 8760 8740 8810 8740 4147
298 20241118 135100 6010635940 8740 8730 8790 8730 2171
299 20241118 135000 5991627410 8720 8750 8750 8720 4331
300 20241118 134900 5953760350 8730 8740 8750 8720 3806
301 20241118 134800 5920510410 8740 8780 8780 8740 10861
302 20241118 134700 5825468760 8780 8800 8810 8770 5679
303 20241118 134600 5775564760 8810 8830 8830 8780 3853
304 20241118 134500 5741584910 8780 8790 8840 8780 2547
305 20241118 134400 5719157220 8820 8820 8830 8780 2907
306 20241118 134300 5693567660 8810 8790 8810 8770 5378
307 20241118 134200 5646287870 8830 8840 8840 8790 5369
308 20241118 134100 5598956100 8830 8780 8830 8780 4742
309 20241118 134000 5557206530 8800 8760 8800 8750 3216
310 20241118 133900 5528961070 8760 8770 8800 8760 6038
311 20241118 133800 5476030050 8780 8780 8820 8770 5263
312 20241118 133700 5429798580 8830 8790 8830 8770 5041
313 20241118 133600 5385427760 8790 8800 8810 8760 4346
314 20241118 133500 5347198760 8760 8780 8810 8750 7064
315 20241118 133400 5285188100 8780 8780 8810 8750 5201
316 20241118 133300 5239496700 8780 8770 8780 8760 3344
317 20241118 133200 5210171760 8780 8790 8790 8750 1362
318 20241118 133100 5198224680 8780 8760 8780 8750 3429
319 20241118 133000 5168159990 8780 8770 8790 8750 2239
320 20241118 132900 5148534420 8740 8740 8770 8730 2799
321 20241118 132800 5124060220 8750 8720 8760 8720 2508
322 20241118 132700 5102134920 8720 8750 8770 8710 4245
323 20241118 132600 5065025800 8760 8730 8770 8730 3255
324 20241118 132500 5036540150 8760 8740 8770 8740 2567
325 20241118 132400 5014055330 8740 8770 8780 8730 7134
326 20241118 132300 4951550980 8770 8770 8780 8760 2105
327 20241118 132200 4933089880 8780 8780 8780 8750 1867
328 20241118 132100 4916724890 8750 8830 8830 8750 5642
329 20241118 132000 4867234130 8770 8810 8810 8770 3135
330 20241118 131900 4839650710 8820 8810 8830 8810 1224
331 20241118 131800 4828854940 8800 8800 8840 8790 4118
332 20241118 131700 4792543160 8830 8840 8840 8800 6432
333 20241118 131600 4735816070 8840 8840 8840 8830 3524
334 20241118 131500 4704685550 8830 8820 8840 8810 6658
335 20241118 131400 4645925980 8820 8800 8820 8800 5122
336 20241118 131300 4600787640 8800 8780 8800 8780 11005
337 20241118 131200 4503977260 8780 8790 8790 8760 3055
338 20241118 131100 4477142830 8790 8780 8800 8770 19148
339 20241118 131000 4308854850 8770 8750 8780 8750 12989
340 20241118 130900 4194998560 8750 8740 8750 8730 5088
341 20241118 130800 4150490770 8740 8740 8740 8740 2449
342 20241118 130700 4129086510 8740 8730 8740 8720 2206
343 20241118 130600 4109825000 8720 8740 8740 8720 222
344 20241118 130500 4107886570 8740 8720 8740 8720 3898
345 20241118 130400 4073864760 8730 8720 8730 8720 847
346 20241118 130300 4066477900 8730 8720 8730 8720 1213
347 20241118 130200 4055900530 8720 8720 8730 8710 906
348 20241118 130100 4048000250 8720 8710 8730 8710 1476
349 20241118 130000 4035129170 8710 8720 8720 8710 1285
350 20241118 125900 4023924470 8730 8720 8730 8720 819
351 20241118 125800 4016775050 8730 8720 8730 8720 1026
352 20241118 125700 4007818510 8720 8720 8730 8710 1035
353 20241118 125600 3998793340 8710 8700 8710 8700 482
354 20241118 125500 3994595130 8710 8710 8730 8710 3220
355 20241118 125400 3966529390 8720 8720 8730 8710 1402
356 20241118 125300 3954304810 8720 8720 8730 8710 1429
357 20241118 125200 3941844690 8720 8720 8730 8710 1359
358 20241118 125100 3929993450 8730 8720 8730 8710 1827
359 20241118 125000 3914064880 8720 8710 8720 8710 771
360 20241118 124900 3907342100 8720 8710 8720 8710 1667
361 20241118 124800 3892814460 8720 8720 8720 8710 777
362 20241118 124700 3886039360 8720 8710 8730 8710 398
363 20241118 124600 3882569840 8710 8710 8720 8700 2005
364 20241118 124500 3865103560 8730 8710 8730 8710 3377
365 20241118 124400 3835658700 8730 8720 8730 8710 1032
366 20241118 124300 3826655280 8720 8720 8730 8720 676
367 20241118 124200 3820754720 8720 8710 8720 8710 796
368 20241118 124100 3813814300 8720 8700 8720 8700 1536
369 20241118 124000 3800434880 8700 8710 8710 8700 1118
370 20241118 123900 3790697760 8700 8700 8700 8690 585
371 20241118 123800 3785609060 8700 8710 8710 8700 473
372 20241118 123700 3781491130 8710 8710 8710 8690 1114
373 20241118 123600 3771793560 8710 8700 8720 8700 867
374 20241118 123500 3764237060 8700 8700 8710 8700 652
375 20241118 123400 3758558930 8710 8710 8710 8700 1028
376 20241118 123300 3749609000 8710 8690 8710 8690 121
377 20241118 123200 3748556820 8690 8710 8720 8690 1330
378 20241118 123100 3736978860 8720 8700 8720 8690 1450
379 20241118 123000 3724356880 8710 8710 8710 8700 688
380 20241118 122900 3718364770 8710 8710 8710 8700 742
381 20241118 122800 3711904410 8720 8700 8720 8700 879
382 20241118 122700 3704245620 8710 8700 8710 8690 408
383 20241118 122600 3700696130 8710 8690 8710 8690 915
384 20241118 122500 3692732140 8690 8700 8700 8680 1028
385 20241118 122400 3683793790 8690 8690 8700 8690 347
386 20241118 122300 3680777040 8690 8680 8710 8680 2257
387 20241118 122200 3661157690 8690 8700 8700 8680 5453
388 20241118 122100 3613739860 8700 8710 8710 8700 608
389 20241118 122000 3608445520 8710 8720 8730 8710 1370
390 20241118 121900 3596485890 8720 8720 8720 8710 216
391 20241118 121800 3594603050 8710 8710 8720 8710 1346
392 20241118 121700 3582873050 8710 8720 8720 8710 1107
393 20241118 121600 3573220880 8710 8710 8720 8710 749
394 20241118 121500 3566691190 8700 8710 8720 8700 328
395 20241118 121400 3563834660 8710 8710 8720 8710 917
396 20241118 121300 3555841580 8720 8700 8720 8700 945
397 20241118 121200 3547610800 8710 8720 8720 8710 1151
398 20241118 121100 3537579890 8720 8710 8720 8700 693
399 20241118 121000 3531544380 8710 8730 8730 8710 1938
400 20241118 120900 3514650650 8730 8730 8730 8720 3025
401 20241118 120800 3488254580 8720 8730 8730 8720 858
402 20241118 120700 3480766090 8730 8720 8730 8720 659
403 20241118 120600 3475019440 8730 8730 8730 8720 1394
404 20241118 120500 3462851120 8730 8720 8730 8720 441
405 20241118 120400 3459001640 8730 8720 8730 8700 1189
406 20241118 120300 3448635000 8730 8710 8730 8710 329
407 20241118 120200 3445765420 8720 8710 8720 8700 679
408 20241118 120100 3439845910 8710 8720 8720 8700 424
409 20241118 120000 3436149060 8720 8710 8720 8710 657
410 20241118 115900 3430421410 8720 8730 8730 8710 2059
411 20241118 115800 3412472420 8730 8730 8750 8720 1573
412 20241118 115700 3398742600 8730 8740 8740 8720 806
413 20241118 115600 3391708930 8730 8730 8730 8720 444
414 20241118 115500 3387833140 8730 8730 8730 8720 1790
415 20241118 115400 3372216920 8730 8740 8740 8720 820
416 20241118 115300 3365057790 8740 8740 8740 8730 1748
417 20241118 115200 3349787800 8740 8740 8740 8730 915
418 20241118 115100 3341792160 8730 8730 8740 8730 597
419 20241118 115000 3336577940 8730 8740 8750 8730 1529
420 20241118 114900 3323211520 8750 8740 8750 8730 1393
421 20241118 114800 3311034470 8740 8750 8750 8740 283
422 20241118 114700 3308560660 8740 8730 8750 8730 660
423 20241118 114600 3302792600 8740 8730 8750 8730 2565
424 20241118 114500 3280370160 8740 8720 8740 8720 917
425 20241118 114400 3272364580 8730 8730 8730 8720 1073
426 20241118 114300 3262998470 8740 8720 8740 8720 805
427 20241118 114200 3255973270 8710 8710 8720 8710 318
428 20241118 114100 3253203100 8730 8710 8730 8710 1501
429 20241118 114000 3240116620 8710 8720 8730 8700 910
430 20241118 113900 3232185810 8730 8740 8750 8710 2023
431 20241118 113800 3214525710 8740 8730 8740 8730 601
432 20241118 113700 3209274280 8740 8740 8740 8730 1320
433 20241118 113600 3197739240 8750 8750 8750 8740 974
434 20241118 113500 3189217340 8750 8750 8750 8740 1014
435 20241118 113400 3180345340 8750 8740 8750 8740 1967
436 20241118 113300 3163134540 8750 8740 8750 8740 951
437 20241118 113200 3154819750 8740 8750 8750 8740 1380
438 20241118 113100 3142753030 8750 8730 8750 8720 1177
439 20241118 113000 3132462940 8730 8710 8730 8710 1166
440 20241118 112900 3122288270 8720 8740 8740 8710 1888
441 20241118 112800 3105821990 8720 8730 8730 8720 1746
442 20241118 112700 3090579840 8750 8730 8750 8730 1208
443 20241118 112600 3080021510 8730 8740 8740 8720 2242
444 20241118 112500 3060442580 8740 8730 8740 8720 1113
445 20241118 112400 3050725120 8730 8720 8750 8720 1560
446 20241118 112300 3037097640 8720 8740 8740 8720 1564
447 20241118 112200 3023442060 8750 8720 8750 8720 146
448 20241118 112100 3022167520 8730 8730 8730 8710 1352
449 20241118 112000 3010374490 8730 8740 8740 8720 934
450 20241118 111900 3002213900 8740 8750 8750 8740 1206
451 20241118 111800 2991663160 8760 8740 8760 8740 483
452 20241118 111700 2987437050 8750 8740 8750 8740 843
453 20241118 111600 2980062240 8730 8750 8750 8730 1909
454 20241118 111500 2963375940 8750 8740 8750 8740 550
455 20241118 111400 2958565590 8740 8730 8750 8720 1121
456 20241118 111300 2948777280 8730 8740 8750 8730 1496
457 20241118 111200 2935708550 8720 8730 8740 8720 2642
458 20241118 111100 2912629620 8720 8710 8730 8710 3016
459 20241118 111000 2886332350 8710 8680 8710 8680 1457
460 20241118 110900 2873649020 8700 8690 8700 8690 1429
461 20241118 110800 2861230990 8690 8680 8700 8680 3282
462 20241118 110700 2832725760 8680 8680 8680 8670 111
463 20241118 110600 2831762730 8670 8670 8680 8660 1781
464 20241118 110500 2816309950 8660 8670 8680 8660 864
465 20241118 110400 2808819940 8670 8680 8690 8660 381
466 20241118 110300 2805517110 8690 8670 8690 8660 2564
467 20241118 110200 2783284820 8680 8690 8690 8680 738
468 20241118 110100 2776874830 8700 8690 8700 8690 132
469 20241118 110000 2775727300 8690 8690 8690 8680 861
470 20241118 105900 2768247710 8700 8720 8720 8690 1453
471 20241118 105800 2755618440 8690 8700 8730 8690 1689
472 20241118 105700 2740912030 8700 8710 8710 8690 991
473 20241118 105600 2732291720 8700 8710 8730 8700 706
474 20241118 105500 2726143660 8730 8700 8730 8690 1003
475 20241118 105400 2717413390 8690 8690 8700 8690 391
476 20241118 105300 2714012370 8700 8700 8700 8690 243
477 20241118 105200 2711898840 8700 8700 8730 8690 2971
478 20241118 105100 2686013660 8700 8700 8710 8700 613
479 20241118 105000 2680680370 8700 8710 8720 8690 2971
480 20241118 104900 2654804710 8720 8700 8720 8690 598
481 20241118 104800 2649598200 8690 8700 8700 8690 312
482 20241118 104700 2646884550 8700 8710 8710 8670 1221
483 20241118 104600 2636285330 8700 8680 8710 8680 1560
484 20241118 104500 2622719870 8690 8690 8690 8690 102
485 20241118 104400 2621833490 8690 8700 8710 8680 2970
486 20241118 104300 2595999490 8700 8690 8700 8670 772
487 20241118 104200 2589287670 8700 8690 8700 8670 1395
488 20241118 104100 2577173740 8690 8700 8710 8690 465
489 20241118 104000 2573127580 8700 8700 8710 8690 790
490 20241118 103900 2566251100 8680 8690 8700 8680 718
491 20241118 103800 2560012020 8700 8690 8700 8690 2550
492 20241118 103700 2537846100 8680 8670 8690 8670 270
493 20241118 103600 2535502940 8640 8680 8680 8640 408
494 20241118 103500 2531973540 8680 8670 8680 8650 829
495 20241118 103400 2524789560 8660 8670 8670 8660 429
496 20241118 103300 2521070990 8670 8660 8670 8660 240
497 20241118 103200 2518992180 8670 8650 8670 8650 1120
498 20241118 103100 2509301180 8650 8660 8690 8650 1589
499 20241118 103000 2495538010 8660 8670 8680 8660 618
500 20241118 102900 2490185670 8680 8660 8690 8650 903
501 20241118 102800 2482357860 8710 8650 8710 8650 2068
502 20241118 102700 2464399600 8660 8670 8680 8660 1954
503 20241118 102600 2447457460 8680 8680 8690 8670 1826
504 20241118 102500 2431610170 8690 8690 8690 8680 1463
505 20241118 102400 2418897300 8700 8700 8700 8690 158
506 20241118 102300 2417523470 8700 8700 8720 8690 2078
507 20241118 102200 2399430170 8710 8710 8710 8690 827
508 20241118 102100 2392232220 8710 8730 8730 8710 421
509 20241118 102000 2388561010 8710 8700 8710 8690 945
510 20241118 101900 2380344680 8710 8730 8730 8680 2518
511 20241118 101800 2358420540 8730 8730 8740 8730 468
512 20241118 101700 2354330460 8740 8710 8740 8700 2786
513 20241118 101600 2330050450 8710 8690 8710 8690 2042
514 20241118 101500 2312282440 8700 8710 8710 8700 1782
515 20241118 101400 2296776170 8710 8720 8720 8710 461
516 20241118 101300 2292756380 8730 8730 8740 8720 1974
517 20241118 101200 2275533460 8730 8730 8740 8730 338
518 20241118 101100 2272582530 8740 8730 8740 8720 807
519 20241118 101000 2265538240 8730 8770 8770 8730 3091
520 20241118 100900 2238482870 8770 8770 8770 8760 736
521 20241118 100800 2232032330 8760 8770 8770 8760 1273
522 20241118 100700 2220868660 8770 8740 8770 8740 494
523 20241118 100600 2216546930 8750 8770 8780 8750 4426
524 20241118 100500 2177757370 8770 8750 8770 8750 1954
525 20241118 100400 2160643760 8750 8750 8770 8750 1208
526 20241118 100300 2150065060 8760 8760 8760 8740 997
527 20241118 100200 2141344480 8760 8750 8760 8750 7342
528 20241118 100100 2077095300 8750 8720 8750 8710 5972
529 20241118 100000 2024941300 8720 8740 8750 8720 4334
530 20241118 095900 1987065080 8740 8730 8740 8720 1789
531 20241118 095800 1971447220 8740 8740 8740 8730 2409
532 20241118 095700 1950395170 8740 8740 8740 8720 2012
533 20241118 095600 1932818930 8730 8730 8740 8720 2422
534 20241118 095500 1911684280 8730 8730 8740 8720 1012
535 20241118 095400 1902855600 8720 8720 8750 8710 5383
536 20241118 095300 1855854040 8720 8690 8720 8670 21471
537 20241118 095200 1669141710 8690 8680 8690 8670 6165
538 20241118 095100 1615594540 8680 8660 8680 8650 10453
539 20241118 095000 1524986420 8660 8650 8660 8650 4374
540 20241118 094900 1487126020 8650 8660 8660 8640 1547
541 20241118 094800 1473744390 8650 8650 8650 8640 1549
542 20241118 094700 1460346070 8640 8640 8650 8640 384
543 20241118 094600 1457025120 8640 8640 8660 8640 794
544 20241118 094500 1450158700 8640 8640 8660 8610 4806
545 20241118 094400 1408677740 8650 8650 8650 8640 2588
546 20241118 094300 1386310370 8640 8640 8650 8640 1524
547 20241118 094200 1373129260 8650 8660 8660 8650 1919
548 20241118 094100 1356522990 8650 8650 8660 8640 2848
549 20241118 094000 1331887280 8650 8630 8650 8630 3821
550 20241118 093900 1298849290 8640 8630 8640 8630 461
551 20241118 093800 1294870210 8630 8640 8640 8630 987
552 20241118 093700 1286344370 8640 8620 8640 8620 1179
553 20241118 093600 1276169080 8620 8620 8630 8610 183
554 20241118 093500 1274591940 8620 8620 8630 8610 1482
555 20241118 093400 1261817410 8620 8620 8620 8600 351
556 20241118 093300 1258792620 8610 8610 8620 8600 730
557 20241118 093200 1252512150 8620 8620 8620 8600 1567
558 20241118 093100 1239022260 8620 8610 8620 8610 482
559 20241118 093000 1234867840 8620 8630 8630 8610 2530
560 20241118 092900 1213067580 8620 8630 8640 8610 585
561 20241118 092800 1208019340 8630 8640 8640 8600 1388
562 20241118 092700 1196061690 8630 8630 8640 8630 347
563 20241118 092600 1193066270 8630 8640 8640 8620 1480
564 20241118 092500 1180294360 8640 8640 8650 8630 1285
565 20241118 092400 1169193470 8640 8620 8650 8610 4272
566 20241118 092300 1132346710 8620 8610 8620 8600 657
567 20241118 092200 1126687190 8600 8600 8610 8530 5670
568 20241118 092100 1078153080 8600 8600 8610 8570 786
569 20241118 092000 1071400090 8580 8620 8620 8580 3314
570 20241118 091900 1042927050 8610 8600 8620 8600 352
571 20241118 091800 1039898400 8600 8610 8630 8600 1798
572 20241118 091700 1024407620 8600 8610 8640 8600 3167
573 20241118 091600 997119900 8610 8610 8630 8600 302
574 20241118 091500 994518260 8600 8590 8630 8580 1832
575 20241118 091400 978759910 8580 8630 8650 8580 3874
576 20241118 091300 945355070 8650 8620 8650 8620 3710
577 20241118 091200 913300850 8630 8630 8640 8600 4579
578 20241118 091100 873813870 8600 8590 8620 8560 2853
579 20241118 091000 849262200 8590 8600 8600 8570 1390
580 20241118 090900 837326780 8600 8580 8610 8550 2413
581 20241118 090800 816618630 8570 8590 8600 8510 4727
582 20241118 090700 776154580 8580 8610 8610 8580 4470
583 20241118 090600 737756500 8620 8650 8670 8620 8534
584 20241118 090500 663939250 8640 8640 8660 8620 12358
585 20241118 090400 557130130 8650 8660 8660 8620 11842
586 20241118 090300 454779100 8660 8610 8670 8610 15497
587 20241118 090200 320792640 8610 8440 8610 8440 17552
588 20241118 090100 171326930 8430 8410 8440 8380 6497
589 20241118 090000 116644620 8380 8350 8430 8340 13059