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

614
032500/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191200,818418030,8030,8030,8030,8030,1854
20241118,191100,818418030,8030,8030,8030,8030,0
20241118,191000,818418030,8030,8030,8030,8030,0
20241118,190900,818418030,8030,8030,8030,8030,0
20241118,190800,818418030,8030,8030,8030,8030,0
20241118,190700,818418030,8030,8030,8030,8030,0
20241118,190600,818418030,8030,8030,8030,8030,0
20241118,190500,818418030,8030,8030,8030,8030,0
20241118,190400,818418030,8030,8030,8030,8030,0
20241118,190300,818418030,8030,8030,8030,8030,0
20241118,190200,818418030,8030,8030,8030,8030,0
20241118,190100,818418030,8030,8030,8030,8030,0
20241118,190000,818418030,8030,8030,8030,8030,0
20241118,185900,818418030,8030,8030,8030,8030,0
20241118,185800,818418030,8030,8030,8030,8030,0
20241118,185700,818418030,8030,8030,8030,8030,0
20241118,185600,818418030,8030,8030,8030,8030,0
20241118,185500,818418030,8030,8030,8030,8030,0
20241118,185400,818418030,8030,8030,8030,8030,0
20241118,185300,818418030,8030,8030,8030,8030,0
20241118,185200,818418030,8030,8030,8030,8030,0
20241118,185100,818418030,8030,8030,8030,8030,0
20241118,185000,818418030,8030,8030,8030,8030,0
20241118,184900,818418030,8030,8030,8030,8030,0
20241118,184800,818418030,8030,8030,8030,8030,0
20241118,184700,818418030,8030,8030,8030,8030,0
20241118,184600,818418030,8030,8030,8030,8030,0
20241118,184500,818418030,8030,8030,8030,8030,0
20241118,184400,818418030,8030,8030,8030,8030,0
20241118,184300,818418030,8030,8030,8030,8030,0
20241118,184200,818418030,8030,8030,8030,8030,1854
20241118,184100,818418030,8030,8030,8030,8030,0
20241118,184000,818418030,8030,8030,8030,8030,0
20241118,183900,818418030,8030,8030,8030,8030,0
20241118,183800,818418030,8030,8030,8030,8030,0
20241118,183700,818418030,8030,8030,8030,8030,0
20241118,183600,818418030,8030,8030,8030,8030,0
20241118,183500,818418030,8030,8030,8030,8030,0
20241118,183400,818418030,8030,8030,8030,8030,0
20241118,183300,818418030,8030,8030,8030,8030,0
20241118,183200,818418030,8030,8030,8030,8030,0
20241118,183100,818418030,8030,8030,8030,8030,0
20241118,183000,818418030,8030,8030,8030,8030,0
20241118,182900,818418030,8030,8030,8030,8030,0
20241118,182800,818418030,8030,8030,8030,8030,0
20241118,182700,818418030,8030,8030,8030,8030,0
20241118,182600,818418030,8030,8030,8030,8030,0
20241118,182500,818418030,8030,8030,8030,8030,0
20241118,182400,818418030,8030,8030,8030,8030,0
20241118,182300,818418030,8030,8030,8030,8030,0
20241118,182200,818418030,8030,8030,8030,8030,0
20241118,182100,818418030,8030,8030,8030,8030,0
20241118,182000,818418030,8030,8030,8030,8030,0
20241118,181900,818418030,8030,8030,8030,8030,0
20241118,181800,818418030,8030,8030,8030,8030,0
20241118,181700,818418030,8030,8030,8030,8030,0
20241118,181600,818418030,8030,8030,8030,8030,0
20241118,181500,818418030,8030,8030,8030,8030,0
20241118,181400,818418030,8030,8030,8030,8030,0
20241118,181300,818418030,8030,8030,8030,8030,0
20241118,181200,818418030,8030,8030,8030,8030,1854
20241118,181100,818418030,8030,8030,8030,8030,0
20241118,181000,818418030,8030,8030,8030,8030,0
20241118,180900,818418030,8030,8030,8030,8030,0
20241118,180800,818418030,8030,8030,8030,8030,0
20241118,180700,818418030,8030,8030,8030,8030,0
20241118,180600,818418030,8030,8030,8030,8030,0
20241118,180500,818418030,8030,8030,8030,8030,0
20241118,180400,818418030,8030,8030,8030,8030,0
20241118,180300,818418030,8030,8030,8030,8030,0
20241118,180200,818418030,8030,8030,8030,8030,0
20241118,180100,818418030,8030,8030,8030,8030,0
20241118,180000,818418030,8030,8030,8030,8030,0
20241118,175900,818418030,8030,8030,8030,8030,0
20241118,175800,818418030,8030,8030,8030,8030,0
20241118,175700,818418030,8030,8030,8030,8030,0
20241118,175600,818418030,8030,8030,8030,8030,0
20241118,175500,818418030,8030,8030,8030,8030,0
20241118,175400,818418030,8030,8030,8030,8030,0
20241118,175300,818418030,8030,8030,8030,8030,0
20241118,175200,818418030,8030,8030,8030,8030,0
20241118,175100,818418030,8030,8030,8030,8030,0
20241118,175000,818418030,8030,8030,8030,8030,0
20241118,174900,818418030,8030,8030,8030,8030,0
20241118,174800,818418030,8030,8030,8030,8030,0
20241118,174700,818418030,8030,8030,8030,8030,0
20241118,174600,818418030,8030,8030,8030,8030,0
20241118,174500,818418030,8030,8030,8030,8030,0
20241118,174400,818418030,8030,8030,8030,8030,0
20241118,174300,818418030,8030,8030,8030,8030,0
20241118,174200,818418030,8030,8030,8030,8030,1854
20241118,174100,818418030,8030,8030,8030,8030,0
20241118,174000,818418030,8030,8030,8030,8030,0
20241118,173900,818418030,8030,8030,8030,8030,0
20241118,173800,818418030,8030,8030,8030,8030,0
20241118,173700,818418030,8030,8030,8030,8030,0
20241118,173600,818418030,8030,8030,8030,8030,0
20241118,173500,818418030,8030,8030,8030,8030,0
20241118,173400,818418030,8030,8030,8030,8030,0
20241118,173300,818418030,8030,8030,8030,8030,0
20241118,173200,818418030,8030,8030,8030,8030,0
20241118,173100,818418030,8030,8030,8030,8030,0
20241118,173000,818418030,8030,8030,8030,8030,0
20241118,172900,818418030,8030,8030,8030,8030,0
20241118,172800,818418030,8030,8030,8030,8030,0
20241118,172700,818418030,8030,8030,8030,8030,0
20241118,172600,818418030,8030,8030,8030,8030,0
20241118,172500,818418030,8030,8030,8030,8030,0
20241118,172400,818418030,8030,8030,8030,8030,0
20241118,172300,818418030,8030,8030,8030,8030,0
20241118,172200,818418030,8030,8030,8030,8030,0
20241118,172100,818418030,8030,8030,8030,8030,0
20241118,172000,818418030,8030,8030,8030,8030,0
20241118,171900,818418030,8030,8030,8030,8030,0
20241118,171800,818418030,8030,8030,8030,8030,0
20241118,171700,818418030,8030,8030,8030,8030,0
20241118,171600,818418030,8030,8030,8030,8030,0
20241118,171500,818418030,8030,8030,8030,8030,0
20241118,171400,818418030,8030,8030,8030,8030,0
20241118,171300,818418030,8030,8030,8030,8030,0
20241118,171200,818418030,8030,8030,8030,8030,1854
20241118,171100,818418030,8030,8030,8030,8030,0
20241118,171000,818418030,8030,8030,8030,8030,0
20241118,170900,818418030,8030,8030,8030,8030,0
20241118,170800,818418030,8030,8030,8030,8030,0
20241118,170700,818418030,8030,8030,8030,8030,0
20241118,170600,818418030,8030,8030,8030,8030,0
20241118,170500,818418030,8030,8030,8030,8030,0
20241118,170400,818418030,8030,8030,8030,8030,0
20241118,170300,818418030,8030,8030,8030,8030,0
20241118,170200,818418030,8030,8030,8030,8030,0
20241118,170100,818418030,8030,8030,8030,8030,0
20241118,170000,818418030,8030,8030,8030,8030,0
20241118,165900,818418030,8030,8030,8030,8030,0
20241118,165800,818418030,8030,8030,8030,8030,0
20241118,165700,818418030,8030,8030,8030,8030,0
20241118,165600,818418030,8030,8030,8030,8030,0
20241118,165500,818418030,8030,8030,8030,8030,0
20241118,165400,818418030,8030,8030,8030,8030,0
20241118,165300,818418030,8030,8030,8030,8030,0
20241118,165200,818418030,8030,8030,8030,8030,0
20241118,165100,818418030,8030,8030,8030,8030,0
20241118,165000,818418030,8030,8030,8030,8030,0
20241118,164900,818418030,8030,8030,8030,8030,0
20241118,164800,818418030,8030,8030,8030,8030,0
20241118,164700,818418030,8030,8030,8030,8030,0
20241118,164600,818418030,8030,8030,8030,8030,0
20241118,164500,818418030,8030,8030,8030,8030,0
20241118,164400,818418030,8030,8030,8030,8030,0
20241118,164300,818418030,8030,8030,8030,8030,0
20241118,164200,818418030,8030,8030,8030,8030,1854
20241118,164100,818418030,8030,8030,8030,8030,0
20241118,164000,818418030,8030,8030,8030,8030,0
20241118,163900,818418030,8030,8030,8030,8030,0
20241118,163800,818418030,8030,8030,8030,8030,0
20241118,163700,818418030,8030,8030,8030,8030,0
20241118,163600,818418030,8030,8030,8030,8030,0
20241118,163500,818418030,8030,8030,8030,8030,0
20241118,163400,818418030,8030,8030,8030,8030,0
20241118,163300,818418030,8030,8030,8030,8030,0
20241118,163200,818418030,8030,8030,8030,8030,0
20241118,163100,818418030,8030,8030,8030,8030,0
20241118,163000,818418030,8030,8030,8030,8030,0
20241118,162900,818418030,8030,8030,8030,8030,0
20241118,162800,818418030,8030,8030,8030,8030,0
20241118,162700,818418030,8030,8030,8030,8030,0
20241118,162600,818418030,8030,8030,8030,8030,0
20241118,162500,818418030,8030,8030,8030,8030,0
20241118,162400,818418030,8030,8030,8030,8030,0
20241118,162300,818418030,8030,8030,8030,8030,0
20241118,162200,818418030,8030,8030,8030,8030,0
20241118,162100,818418030,8030,8030,8030,8030,0
20241118,162000,818418030,8030,8030,8030,8030,0
20241118,161900,818418030,8030,8030,8030,8030,0
20241118,161800,818418030,8030,8030,8030,8030,0
20241118,161700,818418030,8030,8030,8030,8030,0
20241118,161600,818418030,8030,8030,8030,8030,0
20241118,161500,818418030,8030,8030,8030,8030,0
20241118,161400,818418030,8030,8030,8030,8030,0
20241118,161300,818418030,8030,8030,8030,8030,0
20241118,161200,818418030,8030,8030,8030,8030,1854
20241118,161100,818418030,8030,8030,8030,8030,0
20241118,161000,818418030,8030,8030,8030,8030,0
20241118,160900,818418030,8030,8030,8030,8030,0
20241118,160800,818418030,8030,8030,8030,8030,0
20241118,160700,818418030,8030,8030,8030,8030,0
20241118,160600,818418030,8030,8030,8030,8030,0
20241118,160500,818418030,8030,8030,8030,8030,0
20241118,160400,818418030,8030,8030,8030,8030,0
20241118,160300,818418030,8030,8030,8030,8030,0
20241118,160200,818418030,8030,8030,8030,8030,0
20241118,160100,818418030,8030,8030,8030,8030,0
20241118,160000,818418030,8030,8030,8030,8030,0
20241118,155900,818418030,8030,8030,8030,8030,0
20241118,155800,818418030,8030,8030,8030,8030,0
20241118,155700,818418030,8030,8030,8030,8030,0
20241118,155600,818418030,8030,8030,8030,8030,0
20241118,155500,818418030,8030,8030,8030,8030,0
20241118,155400,818418030,8030,8030,8030,8030,0
20241118,155300,818418030,8030,8030,8030,8030,0
20241118,155200,818418030,8030,8030,8030,8030,0
20241118,155100,818418030,8030,8030,8030,8030,0
20241118,155000,818418030,8030,8030,8030,8030,0
20241118,154900,818418030,8030,8030,8030,8030,0
20241118,154800,818418030,8030,8030,8030,8030,0
20241118,154700,818418030,8030,8030,8030,8030,0
20241118,154600,818418030,8030,8030,8030,8030,0
20241118,154500,818418030,8030,8030,8030,8030,0
20241118,154400,818418030,8030,8030,8030,8030,0
20241118,154300,818418030,8030,8030,8030,8030,0
20241118,154200,818418030,8030,8030,8030,8030,1854
20241118,154100,818418030,8030,8030,8030,8030,0
20241118,154000,818418030,8030,8030,8030,8030,0
20241118,153900,818418030,8030,8030,8030,8030,0
20241118,153800,818418030,8030,8030,8030,8030,0
20241118,153700,818418030,8030,8030,8030,8030,0
20241118,153600,818418030,8030,8030,8030,8030,0
20241118,153500,818418030,8030,8030,8030,8030,0
20241118,153400,818418030,8030,8030,8030,8030,0
20241118,153300,818418030,8030,8030,8030,8030,0
20241118,153200,818418030,8030,8030,8030,8030,0
20241118,153100,818418030,8030,8030,8030,8030,0
20241118,153000,818418030,8030,8030,8030,8030,1854
20241118,152900,803530410,8070,8070,8070,8070,0
20241118,152800,803530410,8070,8070,8070,8070,0
20241118,152700,803530410,8070,8070,8070,8070,0
20241118,152600,803530410,8070,8070,8070,8070,0
20241118,152500,803530410,8070,8070,8070,8070,0
20241118,152400,803530410,8070,8070,8070,8070,0
20241118,152300,803530410,8070,8070,8070,8070,0
20241118,152200,803530410,8070,8070,8070,8070,0
20241118,152100,803530410,8070,8070,8070,8070,0
20241118,152000,803530410,8070,8070,8070,8070,0
20241118,151900,803530410,8070,8090,8090,8070,80
20241118,151800,802884750,8120,8120,8120,8120,81
20241118,151700,802227030,8120,8030,8120,8030,2696
20241118,151600,780503820,8030,8030,8030,8030,220
20241118,151500,778737220,8030,8020,8030,8020,103
20241118,151400,777911150,8020,8010,8020,8000,1483
20241118,151300,766034460,8010,8010,8010,8010,179
20241118,151200,764600670,8010,8010,8010,7990,125
20241118,151100,763600470,8010,8000,8010,8000,209
20241118,151000,761928450,7990,7990,7990,7990,59
20241118,150900,761457040,7990,7990,7990,7990,61
20241118,150800,760969650,7990,8000,8000,7990,6
20241118,150700,760921660,8000,8000,8000,8000,0
20241118,150600,760921660,8000,8000,8000,8000,0
20241118,150500,760921660,8000,8000,8000,8000,69
20241118,150400,760369660,8000,8000,8000,8000,8
20241118,150300,760305660,8000,8010,8010,8000,824
20241118,150200,753712880,8010,8010,8010,8010,77
20241118,150100,753096110,8000,8000,8000,8000,721
20241118,150000,747328110,8000,8000,8000,8000,247
20241118,145900,745352110,8000,8000,8000,8000,80
20241118,145800,744712110,8000,8000,8000,8000,164
20241118,145700,743400110,8010,8010,8010,8000,46
20241118,145600,743031880,8000,8000,8000,8000,173
20241118,145500,741647880,8000,8000,8000,8000,0
20241118,145400,741647880,8000,8000,8000,8000,0
20241118,145300,741647880,8000,8000,8000,8000,0
20241118,145200,741647880,8000,8000,8000,8000,1
20241118,145100,741639880,8000,7990,8000,7990,21
20241118,145000,741471990,7990,8000,8000,7990,13
20241118,144900,741368000,8000,8000,8000,8000,0
20241118,144800,741368000,8000,8000,8000,8000,1
20241118,144700,741360000,7990,7990,7990,7990,0
20241118,144600,741360000,7990,7990,7990,7990,67
20241118,144500,740824670,8000,8000,8000,8000,0
20241118,144400,740824670,8000,8000,8000,8000,1
20241118,144300,740816670,8000,8000,8000,8000,1
20241118,144200,740808670,8000,8000,8000,8000,2
20241118,144100,740792670,7990,7990,7990,7990,1
20241118,144000,740784680,8000,8000,8000,8000,0
20241118,143900,740784680,8000,8000,8000,8000,1
20241118,143800,740776680,8000,8000,8000,8000,40
20241118,143700,740456680,8010,8010,8010,8010,0
20241118,143600,740456680,8010,8010,8010,8010,1
20241118,143500,740448670,8010,8000,8010,8000,8
20241118,143400,740384630,7990,8000,8000,7990,30
20241118,143300,740144800,8000,8000,8010,8000,58
20241118,143200,739680760,8000,8000,8000,8000,40
20241118,143100,739360760,7990,7990,7990,7990,23
20241118,143000,739176990,8000,8000,8000,8000,0
20241118,142900,739176990,8000,8000,8000,8000,0
20241118,142800,739176990,8000,8000,8000,8000,3
20241118,142700,739152990,8000,7990,8000,7990,411
20241118,142600,735869080,7990,7980,7990,7980,13
20241118,142500,735765320,7980,7980,7980,7980,33
20241118,142400,735501980,7980,7980,7980,7980,52
20241118,142300,735087020,7980,7980,7980,7980,1
20241118,142200,735079040,7970,7980,7980,7970,209
20241118,142100,733412040,7980,7980,7980,7980,0
20241118,142000,733412040,7980,7980,7980,7980,0
20241118,141900,733412040,7980,7980,7980,7980,272
20241118,141800,731241480,7970,7970,7970,7970,661
20241118,141700,725973310,7980,7970,7980,7970,17
20241118,141600,725837720,7970,7980,7980,7970,1876
20241118,141500,710885000,7980,7980,7980,7980,51
20241118,141400,710478020,7980,7980,7980,7980,10
20241118,141300,710398220,7980,7980,7980,7980,100
20241118,141200,709600220,7980,7980,7980,7980,5
20241118,141100,709560320,7980,7980,7990,7980,205
20241118,141000,707924400,7980,8010,8010,7980,2127
20241118,140900,690916880,8020,8010,8020,8010,24
20241118,140800,690724620,8020,8020,8020,8020,0
20241118,140700,690724620,8020,8020,8020,8020,0
20241118,140600,690724620,8020,8020,8020,8020,0
20241118,140500,690724620,8020,8020,8020,8020,0
20241118,140400,690724620,8020,8020,8020,8020,0
20241118,140300,690724620,8020,8020,8020,8020,0
20241118,140200,690724620,8020,8020,8020,8020,21
20241118,140100,690556200,8020,8020,8020,8020,3
20241118,140000,690532140,8020,8020,8020,8020,7
20241118,135900,690476000,8020,8020,8020,8020,0
20241118,135800,690476000,8020,8020,8020,8020,13
20241118,135700,690371740,8020,8020,8020,8020,3
20241118,135600,690347680,8020,8020,8020,8020,2
20241118,135500,690331640,8020,8020,8020,8020,1
20241118,135400,690323620,8010,8010,8020,8010,9
20241118,135300,690251510,8010,8010,8010,8010,47
20241118,135200,689875040,8020,8020,8020,8020,0
20241118,135100,689875040,8020,8020,8020,8020,0
20241118,135000,689875040,8020,8020,8020,8020,0
20241118,134900,689875040,8020,8000,8020,8000,1225
20241118,134800,680074270,8000,8000,8000,8000,0
20241118,134700,680074270,8000,8010,8010,8000,485
20241118,134600,676193900,8010,8010,8010,8010,618
20241118,134500,671243720,8010,8010,8010,8010,11
20241118,134400,671155610,8010,8010,8010,8010,10
20241118,134300,671075510,8010,8010,8010,8010,17
20241118,134200,670939340,8010,8010,8010,8010,24
20241118,134100,670747100,8010,8020,8030,8010,983
20241118,134000,662861360,8020,8020,8020,8020,0
20241118,133900,662861360,8020,8020,8020,8020,0
20241118,133800,662861360,8020,8020,8020,8020,3
20241118,133700,662837300,8020,8020,8020,8020,56
20241118,133600,662388180,8020,8020,8020,8020,0
20241118,133500,662388180,8020,8010,8020,8010,7
20241118,133400,662332070,8010,8010,8020,8010,18
20241118,133300,662187760,8040,8040,8040,8040,0
20241118,133200,662187760,8040,8030,8040,8010,581
20241118,133100,657532510,8030,8030,8030,8030,18
20241118,133000,657387970,8030,8030,8030,8030,2
20241118,132900,657371910,8030,8020,8030,8020,31
20241118,132800,657123090,8030,8030,8030,8030,4
20241118,132700,657090970,8030,8020,8030,8020,670
20241118,132600,651717550,8030,8030,8030,8030,232
20241118,132500,649854590,8040,8040,8040,8040,0
20241118,132400,649854590,8040,8040,8040,8040,0
20241118,132300,649854590,8040,8040,8040,8030,23
20241118,132200,649669880,8040,8030,8050,8030,21
20241118,132100,649501010,8030,8030,8030,8030,0
20241118,132000,649501010,8030,8030,8030,8030,1
20241118,131900,649492980,8030,8030,8030,8030,260
20241118,131800,647405180,8030,8030,8030,8030,0
20241118,131700,647405180,8030,8040,8040,8030,235
20241118,131600,645516990,8050,8050,8050,8050,2
20241118,131500,645500890,8050,8050,8050,8050,119
20241118,131400,644542940,8050,8040,8050,8040,11
20241118,131300,644454400,8040,8040,8040,8040,88
20241118,131200,643746880,8040,8040,8040,8040,5
20241118,131100,643706680,8040,8030,8040,8030,43
20241118,131000,643361280,8030,8020,8030,8020,386
20241118,130900,640265540,8020,8020,8020,8020,385
20241118,130800,637177840,8030,8030,8030,8030,2
20241118,130700,637161780,8020,8020,8020,8020,40
20241118,130600,636840980,8020,8020,8020,8020,0
20241118,130500,636840980,8020,8020,8020,8020,1
20241118,130400,636832960,8020,8020,8020,8020,0
20241118,130300,636832960,8020,8020,8020,8020,40
20241118,130200,636512160,8020,8020,8020,8020,5
20241118,130100,636472060,8020,8020,8020,8020,0
20241118,130000,636472060,8020,8020,8020,8020,100
20241118,125900,635670060,8030,8030,8030,8030,0
20241118,125800,635670060,8030,8030,8030,8030,0
20241118,125700,635670060,8030,8020,8030,8020,1001
20241118,125600,627642030,8030,8030,8030,8030,1
20241118,125500,627634000,8030,8030,8030,8030,0
20241118,125400,627634000,8030,8030,8030,8030,0
20241118,125300,627634000,8030,8030,8030,8030,273
20241118,125200,625441810,8030,8020,8030,8020,273
20241118,125100,623250390,8010,8010,8010,8010,0
20241118,125000,623250390,8010,8010,8010,8010,3
20241118,124900,623226360,8010,8010,8010,8010,212
20241118,124800,621528240,8010,8010,8010,8010,142
20241118,124700,620390820,8000,8010,8010,8000,116
20241118,124600,619461770,8000,8000,8000,8000,7
20241118,124500,619405770,8010,8010,8010,8010,4
20241118,124400,619373730,8010,8010,8010,8010,5
20241118,124300,619333680,8010,8000,8010,8000,78
20241118,124200,618709670,8010,8010,8010,8010,4
20241118,124100,618677630,8010,8010,8010,8010,522
20241118,124000,614496410,8010,8010,8010,8010,31
20241118,123900,614248100,8020,8020,8020,8020,0
20241118,123800,614248100,8020,8020,8020,8020,769
20241118,123700,608080720,8030,8030,8030,8030,6
20241118,123600,608032540,8050,8020,8050,8020,41
20241118,123500,607703600,8020,8030,8030,8020,75
20241118,123400,607102000,8050,8020,8050,8020,204
20241118,123300,605463950,8020,8020,8020,8020,310
20241118,123200,602977750,8010,8010,8010,8010,201
20241118,123100,601367740,8010,8010,8010,8010,1
20241118,123000,601359730,8000,8000,8000,8000,582
20241118,122900,596703730,8010,8010,8010,8010,240
20241118,122800,594781330,8010,8010,8010,8010,50
20241118,122700,594380830,8010,8010,8010,8010,2
20241118,122600,594364810,8020,8020,8020,8020,136
20241118,122500,593274090,8020,8020,8020,8020,0
20241118,122400,593274090,8020,8020,8020,8020,363
20241118,122300,590362830,8030,8030,8030,8030,303
20241118,122200,587929740,8040,8040,8040,8040,35
20241118,122100,587648340,8040,8040,8040,8040,3
20241118,122000,587624220,8040,8040,8040,8040,493
20241118,121900,583660500,8040,8050,8050,8040,366
20241118,121800,580717840,8050,8050,8050,8050,1
20241118,121700,580709790,8050,8050,8050,8050,0
20241118,121600,580709790,8050,8050,8050,8050,30
20241118,121500,580468290,8050,8050,8060,8050,13
20241118,121400,580363620,8060,8050,8060,8050,3
20241118,121300,580339460,8060,8050,8060,8050,19
20241118,121200,580186490,8050,8050,8050,8050,46
20241118,121100,579816190,8050,8050,8050,8050,54
20241118,121000,579381490,8050,8050,8050,8050,20
20241118,120900,579220490,8060,8060,8060,8060,0
20241118,120800,579220490,8060,8060,8060,8060,30
20241118,120700,578978690,8060,8060,8060,8060,10
20241118,120600,578898090,8060,8060,8060,8060,10
20241118,120500,578817490,8050,8050,8060,8050,110
20241118,120400,577931960,8050,8050,8050,8050,19
20241118,120300,577779010,8050,8050,8050,8050,92
20241118,120200,577038410,8060,8060,8060,8060,0
20241118,120100,577038410,8060,8060,8060,8060,0
20241118,120000,577038410,8060,8060,8060,8060,60
20241118,115900,576554810,8060,8060,8060,8060,10
20241118,115800,576474210,8060,8060,8060,8060,0
20241118,115700,576474210,8060,8060,8060,8060,0
20241118,115600,576474210,8060,8060,8060,8060,135
20241118,115500,575386110,8060,8050,8060,8050,350
20241118,115400,572568590,8060,8060,8060,8060,246
20241118,115300,570585830,8070,8080,8080,8070,20
20241118,115200,570424270,8090,8090,8090,8090,0
20241118,115100,570424270,8090,8090,8090,8090,0
20241118,115000,570424270,8090,8090,8090,8090,0
20241118,114900,570424270,8090,8090,8090,8090,0
20241118,114800,570424270,8090,8090,8090,8080,138
20241118,114700,569309020,8100,8100,8110,8100,101
20241118,114600,568489940,8110,8090,8110,8090,204
20241118,114500,566837660,8100,8100,8100,8100,1
20241118,114400,566829560,8080,8080,8090,8070,220
20241118,114300,565051180,8090,8070,8090,8070,132
20241118,114200,563985820,8080,8080,8080,8080,0
20241118,114100,563985820,8080,8090,8090,8080,21
20241118,114000,563815940,8110,8060,8110,8050,3138
20241118,113900,538485040,8050,8050,8050,8040,283
20241118,113800,536207850,8040,8040,8040,8040,70
20241118,113700,535645050,8030,8030,8040,8030,21
20241118,113600,535476390,8030,8030,8030,8020,39
20241118,113500,535163270,8030,8020,8030,8020,7
20241118,113400,535107120,8020,8020,8020,8020,3
20241118,113300,535083060,8030,8020,8030,8020,11
20241118,113200,534994830,8020,8020,8020,8020,101
20241118,113100,534184810,8020,8020,8020,8010,498
20241118,113000,530195770,8030,8030,8030,8020,1091
20241118,112900,521438370,8030,8060,8060,8030,3923
20241118,112800,489820960,8070,8070,8070,8070,506
20241118,112700,485737540,8080,8080,8080,8080,7
20241118,112600,485680980,8070,8070,8070,8070,676
20241118,112500,480225660,8070,8070,8070,8070,200
20241118,112400,478611660,8070,8070,8070,8070,200
20241118,112300,476997660,8080,8070,8090,8070,151
20241118,112200,475777750,8070,8070,8070,8070,605
20241118,112100,470895400,8070,8070,8070,8070,4
20241118,112000,470863120,8080,8080,8080,8080,1
20241118,111900,470855040,8080,8080,8080,8070,3
20241118,111800,470830810,8070,8060,8080,8060,309
20241118,111700,468340170,8070,8070,8070,8070,22
20241118,111600,468162630,8070,8080,8080,8070,44
20241118,111500,467807480,8090,8090,8090,8090,0
20241118,111400,467807480,8090,8090,8090,8090,0
20241118,111300,467807480,8090,8090,8090,8090,1
20241118,111200,467799390,8090,8090,8090,8090,0
20241118,111100,467799390,8090,8090,8090,8090,0
20241118,111000,467799390,8090,8090,8090,8060,2037
20241118,110900,451375010,8090,8090,8090,8090,0
20241118,110800,451375010,8090,8100,8100,8090,5
20241118,110700,451334520,8100,8110,8110,8100,127
20241118,110600,450305750,8110,8110,8110,8070,4775
20241118,110500,411710040,8110,8110,8110,8110,180
20241118,110400,410250240,8110,8120,8120,8110,1346
20241118,110300,399326740,8130,8130,8130,8130,5
20241118,110200,399286090,8130,8130,8130,8130,0
20241118,110100,399286090,8130,8130,8130,8130,0
20241118,110000,399286090,8130,8140,8140,8130,5
20241118,105900,399245430,8130,8130,8130,8130,78
20241118,105800,398611290,8130,8130,8130,8130,135
20241118,105700,397513740,8130,8140,8140,8130,223
20241118,105600,395698620,8140,8140,8140,8140,30
20241118,105500,395454420,8140,8160,8160,8140,655
20241118,105400,390120400,8160,8160,8160,8160,5
20241118,105300,390079600,8170,8170,8170,8170,2
20241118,105200,390063260,8170,8170,8170,8160,81
20241118,105100,389401810,8160,8160,8170,8150,11
20241118,105000,389312040,8170,8160,8170,8150,35
20241118,104900,389026350,8160,8170,8170,8150,21
20241118,104800,388854900,8150,8150,8180,8150,23
20241118,104700,388667160,8150,8170,8180,8150,547
20241118,104600,384208900,8150,8160,8170,8150,114
20241118,104500,383279710,8150,8150,8160,8150,16
20241118,104400,383149250,8160,8160,8180,8140,124
20241118,104300,382138530,8180,8160,8180,8150,104
20241118,104200,381289610,8160,8150,8170,8150,310
20241118,104100,378760120,8150,8150,8150,8150,58
20241118,104000,378287420,8150,8150,8150,8150,1
20241118,103900,378279270,8150,8150,8150,8150,51
20241118,103800,377863620,8150,8150,8150,8150,1
20241118,103700,377855470,8150,8130,8150,8130,236
20241118,103600,375934710,8130,8150,8150,8130,493
20241118,103500,371918760,8160,8160,8160,8160,31
20241118,103400,371665800,8160,8160,8160,8160,100
20241118,103300,370849800,8160,8160,8160,8160,0
20241118,103200,370849800,8160,8160,8160,8160,0
20241118,103100,370849800,8160,8160,8160,8160,0
20241118,103000,370849800,8160,8150,8160,8150,110
20241118,102900,369953280,8150,8150,8150,8150,0
20241118,102800,369953280,8150,8160,8170,8150,147
20241118,102700,368754100,8170,8160,8170,8160,69
20241118,102600,368190990,8150,8190,8190,8150,650
20241118,102500,362885510,8200,8200,8200,8200,0
20241118,102400,362885510,8200,8210,8210,8200,123
20241118,102300,361876670,8210,8210,8220,8210,58
20241118,102200,361400380,8210,8200,8210,8200,78
20241118,102100,360760770,8200,8200,8200,8200,2
20241118,102000,360744370,8200,8200,8200,8200,31
20241118,101900,360490170,8200,8210,8210,8200,541
20241118,101800,356052470,8210,8210,8210,8210,0
20241118,101700,356052470,8210,8210,8210,8200,122
20241118,101600,355050860,8210,8200,8220,8200,12
20241118,101500,354952360,8210,8140,8210,8140,2217
20241118,101400,336826240,8160,8160,8160,8110,5090
20241118,101300,295419800,8170,8160,8170,8160,337
20241118,101200,292669530,8150,8160,8170,8150,327
20241118,101100,290002200,8160,8190,8190,8160,283
20241118,101000,287691930,8210,8210,8210,8190,78
20241118,100900,287052630,8220,8250,8270,8220,323
20241118,100800,284391830,8250,8250,8270,8250,14
20241118,100700,284276230,8240,8250,8270,8240,714
20241118,100600,278385470,8250,8270,8270,8240,1014
20241118,100500,270014550,8270,8260,8270,8260,132
20241118,100400,268923030,8270,8240,8270,8240,638
20241118,100300,263652910,8260,8270,8270,8240,725
20241118,100200,257667340,8280,8230,8280,8210,238
20241118,100100,255707470,8220,8200,8220,8200,358
20241118,100000,252770760,8200,8190,8200,8190,19
20241118,095900,252614970,8190,8190,8200,8190,54
20241118,095800,252172700,8190,8190,8190,8190,15
20241118,095700,252049850,8190,8210,8210,8190,735
20241118,095600,246022400,8220,8260,8260,8220,1093
20241118,095500,237019470,8270,8240,8270,8240,24
20241118,095400,236821520,8230,8240,8270,8230,23
20241118,095300,236631840,8230,8210,8230,8200,571
20241118,095200,231936610,8200,8200,8210,8200,55
20241118,095100,231485360,8210,8210,8210,8200,132
20241118,095000,230401660,8210,8210,8210,8190,520
20241118,094900,226139970,8210,8220,8230,8210,14
20241118,094800,226024810,8220,8240,8290,8220,1172
20241118,094700,216338560,8240,8160,8240,8160,1401
20241118,094600,204855760,8160,8140,8170,8130,149
20241118,094500,203642350,8140,8140,8140,8140,100
20241118,094400,202828350,8140,8160,8160,8140,308
20241118,094300,200316520,8160,8180,8180,8160,52
20241118,094200,199892170,8180,8180,8190,8180,204
20241118,094100,198222440,8190,8170,8190,8170,141
20241118,094000,197069960,8170,8170,8180,8170,649
20241118,093900,191767620,8180,8200,8210,8180,1383
20241118,093800,180430350,8200,8190,8200,8190,315
20241118,093700,177850160,8190,8190,8190,8190,33
20241118,093600,177579890,8180,8180,8180,8180,78
20241118,093500,176941850,8180,8190,8190,8180,152
20241118,093400,175698480,8190,8190,8200,8180,362
20241118,093300,172732290,8200,8200,8200,8180,378
20241118,093200,169634260,8190,8180,8190,8180,132
20241118,093100,168553820,8180,8170,8190,8170,121
20241118,093000,167564160,8190,8180,8190,8180,61
20241118,092900,167065150,8180,8170,8190,8170,695
20241118,092800,161376700,8170,8120,8170,8120,1143
20241118,092700,152076840,8110,8110,8110,8110,78
20241118,092600,151444260,8100,8110,8110,8100,155
20241118,092500,150187400,8110,8100,8110,8100,218
20241118,092400,148421030,8100,8150,8150,8090,3245
20241118,092300,122095140,8150,8150,8150,8150,100
20241118,092200,121280140,8150,8170,8170,8150,191
20241118,092100,119721460,8170,8170,8180,8160,1218
20241118,092000,109770570,8180,8160,8190,8160,54
20241118,091900,109328540,8160,8200,8200,8150,578
20241118,091800,104594190,8190,8130,8200,8120,2166
20241118,091700,86964170,8120,8130,8130,8120,372
20241118,091600,83941880,8130,8110,8150,8090,2193
20241118,091500,66154840,8110,8090,8110,8070,957
20241118,091400,58409110,8090,8020,8100,8020,571
20241118,091300,53806760,8020,8050,8060,8020,413
20241118,091200,50480050,8040,8060,8060,8040,40
20241118,091100,50158190,8060,8000,8060,7980,549
20241118,091000,45756430,7980,7980,7980,7980,0
20241118,090900,45756430,7980,8010,8010,7970,516
20241118,090800,41632670,8020,8000,8030,8000,1075
20241118,090700,33019800,7960,7960,7970,7960,501
20241118,090600,29031740,7980,7980,7980,7980,444
20241118,090500,25488620,7980,8020,8020,7980,206
20241118,090400,23841910,8000,8050,8050,8000,1098
20241118,090300,15052450,8050,8050,8050,8050,1
20241118,090200,15044400,8110,8050,8110,8050,710
20241118,090100,9315810,8060,8060,8060,8060,58
20241118,090000,8848330,8000,8000,8060,8000,1105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 191200 818418030 8030 8030 8030 8030 1854
3 20241118 191100 818418030 8030 8030 8030 8030 0
4 20241118 191000 818418030 8030 8030 8030 8030 0
5 20241118 190900 818418030 8030 8030 8030 8030 0
6 20241118 190800 818418030 8030 8030 8030 8030 0
7 20241118 190700 818418030 8030 8030 8030 8030 0
8 20241118 190600 818418030 8030 8030 8030 8030 0
9 20241118 190500 818418030 8030 8030 8030 8030 0
10 20241118 190400 818418030 8030 8030 8030 8030 0
11 20241118 190300 818418030 8030 8030 8030 8030 0
12 20241118 190200 818418030 8030 8030 8030 8030 0
13 20241118 190100 818418030 8030 8030 8030 8030 0
14 20241118 190000 818418030 8030 8030 8030 8030 0
15 20241118 185900 818418030 8030 8030 8030 8030 0
16 20241118 185800 818418030 8030 8030 8030 8030 0
17 20241118 185700 818418030 8030 8030 8030 8030 0
18 20241118 185600 818418030 8030 8030 8030 8030 0
19 20241118 185500 818418030 8030 8030 8030 8030 0
20 20241118 185400 818418030 8030 8030 8030 8030 0
21 20241118 185300 818418030 8030 8030 8030 8030 0
22 20241118 185200 818418030 8030 8030 8030 8030 0
23 20241118 185100 818418030 8030 8030 8030 8030 0
24 20241118 185000 818418030 8030 8030 8030 8030 0
25 20241118 184900 818418030 8030 8030 8030 8030 0
26 20241118 184800 818418030 8030 8030 8030 8030 0
27 20241118 184700 818418030 8030 8030 8030 8030 0
28 20241118 184600 818418030 8030 8030 8030 8030 0
29 20241118 184500 818418030 8030 8030 8030 8030 0
30 20241118 184400 818418030 8030 8030 8030 8030 0
31 20241118 184300 818418030 8030 8030 8030 8030 0
32 20241118 184200 818418030 8030 8030 8030 8030 1854
33 20241118 184100 818418030 8030 8030 8030 8030 0
34 20241118 184000 818418030 8030 8030 8030 8030 0
35 20241118 183900 818418030 8030 8030 8030 8030 0
36 20241118 183800 818418030 8030 8030 8030 8030 0
37 20241118 183700 818418030 8030 8030 8030 8030 0
38 20241118 183600 818418030 8030 8030 8030 8030 0
39 20241118 183500 818418030 8030 8030 8030 8030 0
40 20241118 183400 818418030 8030 8030 8030 8030 0
41 20241118 183300 818418030 8030 8030 8030 8030 0
42 20241118 183200 818418030 8030 8030 8030 8030 0
43 20241118 183100 818418030 8030 8030 8030 8030 0
44 20241118 183000 818418030 8030 8030 8030 8030 0
45 20241118 182900 818418030 8030 8030 8030 8030 0
46 20241118 182800 818418030 8030 8030 8030 8030 0
47 20241118 182700 818418030 8030 8030 8030 8030 0
48 20241118 182600 818418030 8030 8030 8030 8030 0
49 20241118 182500 818418030 8030 8030 8030 8030 0
50 20241118 182400 818418030 8030 8030 8030 8030 0
51 20241118 182300 818418030 8030 8030 8030 8030 0
52 20241118 182200 818418030 8030 8030 8030 8030 0
53 20241118 182100 818418030 8030 8030 8030 8030 0
54 20241118 182000 818418030 8030 8030 8030 8030 0
55 20241118 181900 818418030 8030 8030 8030 8030 0
56 20241118 181800 818418030 8030 8030 8030 8030 0
57 20241118 181700 818418030 8030 8030 8030 8030 0
58 20241118 181600 818418030 8030 8030 8030 8030 0
59 20241118 181500 818418030 8030 8030 8030 8030 0
60 20241118 181400 818418030 8030 8030 8030 8030 0
61 20241118 181300 818418030 8030 8030 8030 8030 0
62 20241118 181200 818418030 8030 8030 8030 8030 1854
63 20241118 181100 818418030 8030 8030 8030 8030 0
64 20241118 181000 818418030 8030 8030 8030 8030 0
65 20241118 180900 818418030 8030 8030 8030 8030 0
66 20241118 180800 818418030 8030 8030 8030 8030 0
67 20241118 180700 818418030 8030 8030 8030 8030 0
68 20241118 180600 818418030 8030 8030 8030 8030 0
69 20241118 180500 818418030 8030 8030 8030 8030 0
70 20241118 180400 818418030 8030 8030 8030 8030 0
71 20241118 180300 818418030 8030 8030 8030 8030 0
72 20241118 180200 818418030 8030 8030 8030 8030 0
73 20241118 180100 818418030 8030 8030 8030 8030 0
74 20241118 180000 818418030 8030 8030 8030 8030 0
75 20241118 175900 818418030 8030 8030 8030 8030 0
76 20241118 175800 818418030 8030 8030 8030 8030 0
77 20241118 175700 818418030 8030 8030 8030 8030 0
78 20241118 175600 818418030 8030 8030 8030 8030 0
79 20241118 175500 818418030 8030 8030 8030 8030 0
80 20241118 175400 818418030 8030 8030 8030 8030 0
81 20241118 175300 818418030 8030 8030 8030 8030 0
82 20241118 175200 818418030 8030 8030 8030 8030 0
83 20241118 175100 818418030 8030 8030 8030 8030 0
84 20241118 175000 818418030 8030 8030 8030 8030 0
85 20241118 174900 818418030 8030 8030 8030 8030 0
86 20241118 174800 818418030 8030 8030 8030 8030 0
87 20241118 174700 818418030 8030 8030 8030 8030 0
88 20241118 174600 818418030 8030 8030 8030 8030 0
89 20241118 174500 818418030 8030 8030 8030 8030 0
90 20241118 174400 818418030 8030 8030 8030 8030 0
91 20241118 174300 818418030 8030 8030 8030 8030 0
92 20241118 174200 818418030 8030 8030 8030 8030 1854
93 20241118 174100 818418030 8030 8030 8030 8030 0
94 20241118 174000 818418030 8030 8030 8030 8030 0
95 20241118 173900 818418030 8030 8030 8030 8030 0
96 20241118 173800 818418030 8030 8030 8030 8030 0
97 20241118 173700 818418030 8030 8030 8030 8030 0
98 20241118 173600 818418030 8030 8030 8030 8030 0
99 20241118 173500 818418030 8030 8030 8030 8030 0
100 20241118 173400 818418030 8030 8030 8030 8030 0
101 20241118 173300 818418030 8030 8030 8030 8030 0
102 20241118 173200 818418030 8030 8030 8030 8030 0
103 20241118 173100 818418030 8030 8030 8030 8030 0
104 20241118 173000 818418030 8030 8030 8030 8030 0
105 20241118 172900 818418030 8030 8030 8030 8030 0
106 20241118 172800 818418030 8030 8030 8030 8030 0
107 20241118 172700 818418030 8030 8030 8030 8030 0
108 20241118 172600 818418030 8030 8030 8030 8030 0
109 20241118 172500 818418030 8030 8030 8030 8030 0
110 20241118 172400 818418030 8030 8030 8030 8030 0
111 20241118 172300 818418030 8030 8030 8030 8030 0
112 20241118 172200 818418030 8030 8030 8030 8030 0
113 20241118 172100 818418030 8030 8030 8030 8030 0
114 20241118 172000 818418030 8030 8030 8030 8030 0
115 20241118 171900 818418030 8030 8030 8030 8030 0
116 20241118 171800 818418030 8030 8030 8030 8030 0
117 20241118 171700 818418030 8030 8030 8030 8030 0
118 20241118 171600 818418030 8030 8030 8030 8030 0
119 20241118 171500 818418030 8030 8030 8030 8030 0
120 20241118 171400 818418030 8030 8030 8030 8030 0
121 20241118 171300 818418030 8030 8030 8030 8030 0
122 20241118 171200 818418030 8030 8030 8030 8030 1854
123 20241118 171100 818418030 8030 8030 8030 8030 0
124 20241118 171000 818418030 8030 8030 8030 8030 0
125 20241118 170900 818418030 8030 8030 8030 8030 0
126 20241118 170800 818418030 8030 8030 8030 8030 0
127 20241118 170700 818418030 8030 8030 8030 8030 0
128 20241118 170600 818418030 8030 8030 8030 8030 0
129 20241118 170500 818418030 8030 8030 8030 8030 0
130 20241118 170400 818418030 8030 8030 8030 8030 0
131 20241118 170300 818418030 8030 8030 8030 8030 0
132 20241118 170200 818418030 8030 8030 8030 8030 0
133 20241118 170100 818418030 8030 8030 8030 8030 0
134 20241118 170000 818418030 8030 8030 8030 8030 0
135 20241118 165900 818418030 8030 8030 8030 8030 0
136 20241118 165800 818418030 8030 8030 8030 8030 0
137 20241118 165700 818418030 8030 8030 8030 8030 0
138 20241118 165600 818418030 8030 8030 8030 8030 0
139 20241118 165500 818418030 8030 8030 8030 8030 0
140 20241118 165400 818418030 8030 8030 8030 8030 0
141 20241118 165300 818418030 8030 8030 8030 8030 0
142 20241118 165200 818418030 8030 8030 8030 8030 0
143 20241118 165100 818418030 8030 8030 8030 8030 0
144 20241118 165000 818418030 8030 8030 8030 8030 0
145 20241118 164900 818418030 8030 8030 8030 8030 0
146 20241118 164800 818418030 8030 8030 8030 8030 0
147 20241118 164700 818418030 8030 8030 8030 8030 0
148 20241118 164600 818418030 8030 8030 8030 8030 0
149 20241118 164500 818418030 8030 8030 8030 8030 0
150 20241118 164400 818418030 8030 8030 8030 8030 0
151 20241118 164300 818418030 8030 8030 8030 8030 0
152 20241118 164200 818418030 8030 8030 8030 8030 1854
153 20241118 164100 818418030 8030 8030 8030 8030 0
154 20241118 164000 818418030 8030 8030 8030 8030 0
155 20241118 163900 818418030 8030 8030 8030 8030 0
156 20241118 163800 818418030 8030 8030 8030 8030 0
157 20241118 163700 818418030 8030 8030 8030 8030 0
158 20241118 163600 818418030 8030 8030 8030 8030 0
159 20241118 163500 818418030 8030 8030 8030 8030 0
160 20241118 163400 818418030 8030 8030 8030 8030 0
161 20241118 163300 818418030 8030 8030 8030 8030 0
162 20241118 163200 818418030 8030 8030 8030 8030 0
163 20241118 163100 818418030 8030 8030 8030 8030 0
164 20241118 163000 818418030 8030 8030 8030 8030 0
165 20241118 162900 818418030 8030 8030 8030 8030 0
166 20241118 162800 818418030 8030 8030 8030 8030 0
167 20241118 162700 818418030 8030 8030 8030 8030 0
168 20241118 162600 818418030 8030 8030 8030 8030 0
169 20241118 162500 818418030 8030 8030 8030 8030 0
170 20241118 162400 818418030 8030 8030 8030 8030 0
171 20241118 162300 818418030 8030 8030 8030 8030 0
172 20241118 162200 818418030 8030 8030 8030 8030 0
173 20241118 162100 818418030 8030 8030 8030 8030 0
174 20241118 162000 818418030 8030 8030 8030 8030 0
175 20241118 161900 818418030 8030 8030 8030 8030 0
176 20241118 161800 818418030 8030 8030 8030 8030 0
177 20241118 161700 818418030 8030 8030 8030 8030 0
178 20241118 161600 818418030 8030 8030 8030 8030 0
179 20241118 161500 818418030 8030 8030 8030 8030 0
180 20241118 161400 818418030 8030 8030 8030 8030 0
181 20241118 161300 818418030 8030 8030 8030 8030 0
182 20241118 161200 818418030 8030 8030 8030 8030 1854
183 20241118 161100 818418030 8030 8030 8030 8030 0
184 20241118 161000 818418030 8030 8030 8030 8030 0
185 20241118 160900 818418030 8030 8030 8030 8030 0
186 20241118 160800 818418030 8030 8030 8030 8030 0
187 20241118 160700 818418030 8030 8030 8030 8030 0
188 20241118 160600 818418030 8030 8030 8030 8030 0
189 20241118 160500 818418030 8030 8030 8030 8030 0
190 20241118 160400 818418030 8030 8030 8030 8030 0
191 20241118 160300 818418030 8030 8030 8030 8030 0
192 20241118 160200 818418030 8030 8030 8030 8030 0
193 20241118 160100 818418030 8030 8030 8030 8030 0
194 20241118 160000 818418030 8030 8030 8030 8030 0
195 20241118 155900 818418030 8030 8030 8030 8030 0
196 20241118 155800 818418030 8030 8030 8030 8030 0
197 20241118 155700 818418030 8030 8030 8030 8030 0
198 20241118 155600 818418030 8030 8030 8030 8030 0
199 20241118 155500 818418030 8030 8030 8030 8030 0
200 20241118 155400 818418030 8030 8030 8030 8030 0
201 20241118 155300 818418030 8030 8030 8030 8030 0
202 20241118 155200 818418030 8030 8030 8030 8030 0
203 20241118 155100 818418030 8030 8030 8030 8030 0
204 20241118 155000 818418030 8030 8030 8030 8030 0
205 20241118 154900 818418030 8030 8030 8030 8030 0
206 20241118 154800 818418030 8030 8030 8030 8030 0
207 20241118 154700 818418030 8030 8030 8030 8030 0
208 20241118 154600 818418030 8030 8030 8030 8030 0
209 20241118 154500 818418030 8030 8030 8030 8030 0
210 20241118 154400 818418030 8030 8030 8030 8030 0
211 20241118 154300 818418030 8030 8030 8030 8030 0
212 20241118 154200 818418030 8030 8030 8030 8030 1854
213 20241118 154100 818418030 8030 8030 8030 8030 0
214 20241118 154000 818418030 8030 8030 8030 8030 0
215 20241118 153900 818418030 8030 8030 8030 8030 0
216 20241118 153800 818418030 8030 8030 8030 8030 0
217 20241118 153700 818418030 8030 8030 8030 8030 0
218 20241118 153600 818418030 8030 8030 8030 8030 0
219 20241118 153500 818418030 8030 8030 8030 8030 0
220 20241118 153400 818418030 8030 8030 8030 8030 0
221 20241118 153300 818418030 8030 8030 8030 8030 0
222 20241118 153200 818418030 8030 8030 8030 8030 0
223 20241118 153100 818418030 8030 8030 8030 8030 0
224 20241118 153000 818418030 8030 8030 8030 8030 1854
225 20241118 152900 803530410 8070 8070 8070 8070 0
226 20241118 152800 803530410 8070 8070 8070 8070 0
227 20241118 152700 803530410 8070 8070 8070 8070 0
228 20241118 152600 803530410 8070 8070 8070 8070 0
229 20241118 152500 803530410 8070 8070 8070 8070 0
230 20241118 152400 803530410 8070 8070 8070 8070 0
231 20241118 152300 803530410 8070 8070 8070 8070 0
232 20241118 152200 803530410 8070 8070 8070 8070 0
233 20241118 152100 803530410 8070 8070 8070 8070 0
234 20241118 152000 803530410 8070 8070 8070 8070 0
235 20241118 151900 803530410 8070 8090 8090 8070 80
236 20241118 151800 802884750 8120 8120 8120 8120 81
237 20241118 151700 802227030 8120 8030 8120 8030 2696
238 20241118 151600 780503820 8030 8030 8030 8030 220
239 20241118 151500 778737220 8030 8020 8030 8020 103
240 20241118 151400 777911150 8020 8010 8020 8000 1483
241 20241118 151300 766034460 8010 8010 8010 8010 179
242 20241118 151200 764600670 8010 8010 8010 7990 125
243 20241118 151100 763600470 8010 8000 8010 8000 209
244 20241118 151000 761928450 7990 7990 7990 7990 59
245 20241118 150900 761457040 7990 7990 7990 7990 61
246 20241118 150800 760969650 7990 8000 8000 7990 6
247 20241118 150700 760921660 8000 8000 8000 8000 0
248 20241118 150600 760921660 8000 8000 8000 8000 0
249 20241118 150500 760921660 8000 8000 8000 8000 69
250 20241118 150400 760369660 8000 8000 8000 8000 8
251 20241118 150300 760305660 8000 8010 8010 8000 824
252 20241118 150200 753712880 8010 8010 8010 8010 77
253 20241118 150100 753096110 8000 8000 8000 8000 721
254 20241118 150000 747328110 8000 8000 8000 8000 247
255 20241118 145900 745352110 8000 8000 8000 8000 80
256 20241118 145800 744712110 8000 8000 8000 8000 164
257 20241118 145700 743400110 8010 8010 8010 8000 46
258 20241118 145600 743031880 8000 8000 8000 8000 173
259 20241118 145500 741647880 8000 8000 8000 8000 0
260 20241118 145400 741647880 8000 8000 8000 8000 0
261 20241118 145300 741647880 8000 8000 8000 8000 0
262 20241118 145200 741647880 8000 8000 8000 8000 1
263 20241118 145100 741639880 8000 7990 8000 7990 21
264 20241118 145000 741471990 7990 8000 8000 7990 13
265 20241118 144900 741368000 8000 8000 8000 8000 0
266 20241118 144800 741368000 8000 8000 8000 8000 1
267 20241118 144700 741360000 7990 7990 7990 7990 0
268 20241118 144600 741360000 7990 7990 7990 7990 67
269 20241118 144500 740824670 8000 8000 8000 8000 0
270 20241118 144400 740824670 8000 8000 8000 8000 1
271 20241118 144300 740816670 8000 8000 8000 8000 1
272 20241118 144200 740808670 8000 8000 8000 8000 2
273 20241118 144100 740792670 7990 7990 7990 7990 1
274 20241118 144000 740784680 8000 8000 8000 8000 0
275 20241118 143900 740784680 8000 8000 8000 8000 1
276 20241118 143800 740776680 8000 8000 8000 8000 40
277 20241118 143700 740456680 8010 8010 8010 8010 0
278 20241118 143600 740456680 8010 8010 8010 8010 1
279 20241118 143500 740448670 8010 8000 8010 8000 8
280 20241118 143400 740384630 7990 8000 8000 7990 30
281 20241118 143300 740144800 8000 8000 8010 8000 58
282 20241118 143200 739680760 8000 8000 8000 8000 40
283 20241118 143100 739360760 7990 7990 7990 7990 23
284 20241118 143000 739176990 8000 8000 8000 8000 0
285 20241118 142900 739176990 8000 8000 8000 8000 0
286 20241118 142800 739176990 8000 8000 8000 8000 3
287 20241118 142700 739152990 8000 7990 8000 7990 411
288 20241118 142600 735869080 7990 7980 7990 7980 13
289 20241118 142500 735765320 7980 7980 7980 7980 33
290 20241118 142400 735501980 7980 7980 7980 7980 52
291 20241118 142300 735087020 7980 7980 7980 7980 1
292 20241118 142200 735079040 7970 7980 7980 7970 209
293 20241118 142100 733412040 7980 7980 7980 7980 0
294 20241118 142000 733412040 7980 7980 7980 7980 0
295 20241118 141900 733412040 7980 7980 7980 7980 272
296 20241118 141800 731241480 7970 7970 7970 7970 661
297 20241118 141700 725973310 7980 7970 7980 7970 17
298 20241118 141600 725837720 7970 7980 7980 7970 1876
299 20241118 141500 710885000 7980 7980 7980 7980 51
300 20241118 141400 710478020 7980 7980 7980 7980 10
301 20241118 141300 710398220 7980 7980 7980 7980 100
302 20241118 141200 709600220 7980 7980 7980 7980 5
303 20241118 141100 709560320 7980 7980 7990 7980 205
304 20241118 141000 707924400 7980 8010 8010 7980 2127
305 20241118 140900 690916880 8020 8010 8020 8010 24
306 20241118 140800 690724620 8020 8020 8020 8020 0
307 20241118 140700 690724620 8020 8020 8020 8020 0
308 20241118 140600 690724620 8020 8020 8020 8020 0
309 20241118 140500 690724620 8020 8020 8020 8020 0
310 20241118 140400 690724620 8020 8020 8020 8020 0
311 20241118 140300 690724620 8020 8020 8020 8020 0
312 20241118 140200 690724620 8020 8020 8020 8020 21
313 20241118 140100 690556200 8020 8020 8020 8020 3
314 20241118 140000 690532140 8020 8020 8020 8020 7
315 20241118 135900 690476000 8020 8020 8020 8020 0
316 20241118 135800 690476000 8020 8020 8020 8020 13
317 20241118 135700 690371740 8020 8020 8020 8020 3
318 20241118 135600 690347680 8020 8020 8020 8020 2
319 20241118 135500 690331640 8020 8020 8020 8020 1
320 20241118 135400 690323620 8010 8010 8020 8010 9
321 20241118 135300 690251510 8010 8010 8010 8010 47
322 20241118 135200 689875040 8020 8020 8020 8020 0
323 20241118 135100 689875040 8020 8020 8020 8020 0
324 20241118 135000 689875040 8020 8020 8020 8020 0
325 20241118 134900 689875040 8020 8000 8020 8000 1225
326 20241118 134800 680074270 8000 8000 8000 8000 0
327 20241118 134700 680074270 8000 8010 8010 8000 485
328 20241118 134600 676193900 8010 8010 8010 8010 618
329 20241118 134500 671243720 8010 8010 8010 8010 11
330 20241118 134400 671155610 8010 8010 8010 8010 10
331 20241118 134300 671075510 8010 8010 8010 8010 17
332 20241118 134200 670939340 8010 8010 8010 8010 24
333 20241118 134100 670747100 8010 8020 8030 8010 983
334 20241118 134000 662861360 8020 8020 8020 8020 0
335 20241118 133900 662861360 8020 8020 8020 8020 0
336 20241118 133800 662861360 8020 8020 8020 8020 3
337 20241118 133700 662837300 8020 8020 8020 8020 56
338 20241118 133600 662388180 8020 8020 8020 8020 0
339 20241118 133500 662388180 8020 8010 8020 8010 7
340 20241118 133400 662332070 8010 8010 8020 8010 18
341 20241118 133300 662187760 8040 8040 8040 8040 0
342 20241118 133200 662187760 8040 8030 8040 8010 581
343 20241118 133100 657532510 8030 8030 8030 8030 18
344 20241118 133000 657387970 8030 8030 8030 8030 2
345 20241118 132900 657371910 8030 8020 8030 8020 31
346 20241118 132800 657123090 8030 8030 8030 8030 4
347 20241118 132700 657090970 8030 8020 8030 8020 670
348 20241118 132600 651717550 8030 8030 8030 8030 232
349 20241118 132500 649854590 8040 8040 8040 8040 0
350 20241118 132400 649854590 8040 8040 8040 8040 0
351 20241118 132300 649854590 8040 8040 8040 8030 23
352 20241118 132200 649669880 8040 8030 8050 8030 21
353 20241118 132100 649501010 8030 8030 8030 8030 0
354 20241118 132000 649501010 8030 8030 8030 8030 1
355 20241118 131900 649492980 8030 8030 8030 8030 260
356 20241118 131800 647405180 8030 8030 8030 8030 0
357 20241118 131700 647405180 8030 8040 8040 8030 235
358 20241118 131600 645516990 8050 8050 8050 8050 2
359 20241118 131500 645500890 8050 8050 8050 8050 119
360 20241118 131400 644542940 8050 8040 8050 8040 11
361 20241118 131300 644454400 8040 8040 8040 8040 88
362 20241118 131200 643746880 8040 8040 8040 8040 5
363 20241118 131100 643706680 8040 8030 8040 8030 43
364 20241118 131000 643361280 8030 8020 8030 8020 386
365 20241118 130900 640265540 8020 8020 8020 8020 385
366 20241118 130800 637177840 8030 8030 8030 8030 2
367 20241118 130700 637161780 8020 8020 8020 8020 40
368 20241118 130600 636840980 8020 8020 8020 8020 0
369 20241118 130500 636840980 8020 8020 8020 8020 1
370 20241118 130400 636832960 8020 8020 8020 8020 0
371 20241118 130300 636832960 8020 8020 8020 8020 40
372 20241118 130200 636512160 8020 8020 8020 8020 5
373 20241118 130100 636472060 8020 8020 8020 8020 0
374 20241118 130000 636472060 8020 8020 8020 8020 100
375 20241118 125900 635670060 8030 8030 8030 8030 0
376 20241118 125800 635670060 8030 8030 8030 8030 0
377 20241118 125700 635670060 8030 8020 8030 8020 1001
378 20241118 125600 627642030 8030 8030 8030 8030 1
379 20241118 125500 627634000 8030 8030 8030 8030 0
380 20241118 125400 627634000 8030 8030 8030 8030 0
381 20241118 125300 627634000 8030 8030 8030 8030 273
382 20241118 125200 625441810 8030 8020 8030 8020 273
383 20241118 125100 623250390 8010 8010 8010 8010 0
384 20241118 125000 623250390 8010 8010 8010 8010 3
385 20241118 124900 623226360 8010 8010 8010 8010 212
386 20241118 124800 621528240 8010 8010 8010 8010 142
387 20241118 124700 620390820 8000 8010 8010 8000 116
388 20241118 124600 619461770 8000 8000 8000 8000 7
389 20241118 124500 619405770 8010 8010 8010 8010 4
390 20241118 124400 619373730 8010 8010 8010 8010 5
391 20241118 124300 619333680 8010 8000 8010 8000 78
392 20241118 124200 618709670 8010 8010 8010 8010 4
393 20241118 124100 618677630 8010 8010 8010 8010 522
394 20241118 124000 614496410 8010 8010 8010 8010 31
395 20241118 123900 614248100 8020 8020 8020 8020 0
396 20241118 123800 614248100 8020 8020 8020 8020 769
397 20241118 123700 608080720 8030 8030 8030 8030 6
398 20241118 123600 608032540 8050 8020 8050 8020 41
399 20241118 123500 607703600 8020 8030 8030 8020 75
400 20241118 123400 607102000 8050 8020 8050 8020 204
401 20241118 123300 605463950 8020 8020 8020 8020 310
402 20241118 123200 602977750 8010 8010 8010 8010 201
403 20241118 123100 601367740 8010 8010 8010 8010 1
404 20241118 123000 601359730 8000 8000 8000 8000 582
405 20241118 122900 596703730 8010 8010 8010 8010 240
406 20241118 122800 594781330 8010 8010 8010 8010 50
407 20241118 122700 594380830 8010 8010 8010 8010 2
408 20241118 122600 594364810 8020 8020 8020 8020 136
409 20241118 122500 593274090 8020 8020 8020 8020 0
410 20241118 122400 593274090 8020 8020 8020 8020 363
411 20241118 122300 590362830 8030 8030 8030 8030 303
412 20241118 122200 587929740 8040 8040 8040 8040 35
413 20241118 122100 587648340 8040 8040 8040 8040 3
414 20241118 122000 587624220 8040 8040 8040 8040 493
415 20241118 121900 583660500 8040 8050 8050 8040 366
416 20241118 121800 580717840 8050 8050 8050 8050 1
417 20241118 121700 580709790 8050 8050 8050 8050 0
418 20241118 121600 580709790 8050 8050 8050 8050 30
419 20241118 121500 580468290 8050 8050 8060 8050 13
420 20241118 121400 580363620 8060 8050 8060 8050 3
421 20241118 121300 580339460 8060 8050 8060 8050 19
422 20241118 121200 580186490 8050 8050 8050 8050 46
423 20241118 121100 579816190 8050 8050 8050 8050 54
424 20241118 121000 579381490 8050 8050 8050 8050 20
425 20241118 120900 579220490 8060 8060 8060 8060 0
426 20241118 120800 579220490 8060 8060 8060 8060 30
427 20241118 120700 578978690 8060 8060 8060 8060 10
428 20241118 120600 578898090 8060 8060 8060 8060 10
429 20241118 120500 578817490 8050 8050 8060 8050 110
430 20241118 120400 577931960 8050 8050 8050 8050 19
431 20241118 120300 577779010 8050 8050 8050 8050 92
432 20241118 120200 577038410 8060 8060 8060 8060 0
433 20241118 120100 577038410 8060 8060 8060 8060 0
434 20241118 120000 577038410 8060 8060 8060 8060 60
435 20241118 115900 576554810 8060 8060 8060 8060 10
436 20241118 115800 576474210 8060 8060 8060 8060 0
437 20241118 115700 576474210 8060 8060 8060 8060 0
438 20241118 115600 576474210 8060 8060 8060 8060 135
439 20241118 115500 575386110 8060 8050 8060 8050 350
440 20241118 115400 572568590 8060 8060 8060 8060 246
441 20241118 115300 570585830 8070 8080 8080 8070 20
442 20241118 115200 570424270 8090 8090 8090 8090 0
443 20241118 115100 570424270 8090 8090 8090 8090 0
444 20241118 115000 570424270 8090 8090 8090 8090 0
445 20241118 114900 570424270 8090 8090 8090 8090 0
446 20241118 114800 570424270 8090 8090 8090 8080 138
447 20241118 114700 569309020 8100 8100 8110 8100 101
448 20241118 114600 568489940 8110 8090 8110 8090 204
449 20241118 114500 566837660 8100 8100 8100 8100 1
450 20241118 114400 566829560 8080 8080 8090 8070 220
451 20241118 114300 565051180 8090 8070 8090 8070 132
452 20241118 114200 563985820 8080 8080 8080 8080 0
453 20241118 114100 563985820 8080 8090 8090 8080 21
454 20241118 114000 563815940 8110 8060 8110 8050 3138
455 20241118 113900 538485040 8050 8050 8050 8040 283
456 20241118 113800 536207850 8040 8040 8040 8040 70
457 20241118 113700 535645050 8030 8030 8040 8030 21
458 20241118 113600 535476390 8030 8030 8030 8020 39
459 20241118 113500 535163270 8030 8020 8030 8020 7
460 20241118 113400 535107120 8020 8020 8020 8020 3
461 20241118 113300 535083060 8030 8020 8030 8020 11
462 20241118 113200 534994830 8020 8020 8020 8020 101
463 20241118 113100 534184810 8020 8020 8020 8010 498
464 20241118 113000 530195770 8030 8030 8030 8020 1091
465 20241118 112900 521438370 8030 8060 8060 8030 3923
466 20241118 112800 489820960 8070 8070 8070 8070 506
467 20241118 112700 485737540 8080 8080 8080 8080 7
468 20241118 112600 485680980 8070 8070 8070 8070 676
469 20241118 112500 480225660 8070 8070 8070 8070 200
470 20241118 112400 478611660 8070 8070 8070 8070 200
471 20241118 112300 476997660 8080 8070 8090 8070 151
472 20241118 112200 475777750 8070 8070 8070 8070 605
473 20241118 112100 470895400 8070 8070 8070 8070 4
474 20241118 112000 470863120 8080 8080 8080 8080 1
475 20241118 111900 470855040 8080 8080 8080 8070 3
476 20241118 111800 470830810 8070 8060 8080 8060 309
477 20241118 111700 468340170 8070 8070 8070 8070 22
478 20241118 111600 468162630 8070 8080 8080 8070 44
479 20241118 111500 467807480 8090 8090 8090 8090 0
480 20241118 111400 467807480 8090 8090 8090 8090 0
481 20241118 111300 467807480 8090 8090 8090 8090 1
482 20241118 111200 467799390 8090 8090 8090 8090 0
483 20241118 111100 467799390 8090 8090 8090 8090 0
484 20241118 111000 467799390 8090 8090 8090 8060 2037
485 20241118 110900 451375010 8090 8090 8090 8090 0
486 20241118 110800 451375010 8090 8100 8100 8090 5
487 20241118 110700 451334520 8100 8110 8110 8100 127
488 20241118 110600 450305750 8110 8110 8110 8070 4775
489 20241118 110500 411710040 8110 8110 8110 8110 180
490 20241118 110400 410250240 8110 8120 8120 8110 1346
491 20241118 110300 399326740 8130 8130 8130 8130 5
492 20241118 110200 399286090 8130 8130 8130 8130 0
493 20241118 110100 399286090 8130 8130 8130 8130 0
494 20241118 110000 399286090 8130 8140 8140 8130 5
495 20241118 105900 399245430 8130 8130 8130 8130 78
496 20241118 105800 398611290 8130 8130 8130 8130 135
497 20241118 105700 397513740 8130 8140 8140 8130 223
498 20241118 105600 395698620 8140 8140 8140 8140 30
499 20241118 105500 395454420 8140 8160 8160 8140 655
500 20241118 105400 390120400 8160 8160 8160 8160 5
501 20241118 105300 390079600 8170 8170 8170 8170 2
502 20241118 105200 390063260 8170 8170 8170 8160 81
503 20241118 105100 389401810 8160 8160 8170 8150 11
504 20241118 105000 389312040 8170 8160 8170 8150 35
505 20241118 104900 389026350 8160 8170 8170 8150 21
506 20241118 104800 388854900 8150 8150 8180 8150 23
507 20241118 104700 388667160 8150 8170 8180 8150 547
508 20241118 104600 384208900 8150 8160 8170 8150 114
509 20241118 104500 383279710 8150 8150 8160 8150 16
510 20241118 104400 383149250 8160 8160 8180 8140 124
511 20241118 104300 382138530 8180 8160 8180 8150 104
512 20241118 104200 381289610 8160 8150 8170 8150 310
513 20241118 104100 378760120 8150 8150 8150 8150 58
514 20241118 104000 378287420 8150 8150 8150 8150 1
515 20241118 103900 378279270 8150 8150 8150 8150 51
516 20241118 103800 377863620 8150 8150 8150 8150 1
517 20241118 103700 377855470 8150 8130 8150 8130 236
518 20241118 103600 375934710 8130 8150 8150 8130 493
519 20241118 103500 371918760 8160 8160 8160 8160 31
520 20241118 103400 371665800 8160 8160 8160 8160 100
521 20241118 103300 370849800 8160 8160 8160 8160 0
522 20241118 103200 370849800 8160 8160 8160 8160 0
523 20241118 103100 370849800 8160 8160 8160 8160 0
524 20241118 103000 370849800 8160 8150 8160 8150 110
525 20241118 102900 369953280 8150 8150 8150 8150 0
526 20241118 102800 369953280 8150 8160 8170 8150 147
527 20241118 102700 368754100 8170 8160 8170 8160 69
528 20241118 102600 368190990 8150 8190 8190 8150 650
529 20241118 102500 362885510 8200 8200 8200 8200 0
530 20241118 102400 362885510 8200 8210 8210 8200 123
531 20241118 102300 361876670 8210 8210 8220 8210 58
532 20241118 102200 361400380 8210 8200 8210 8200 78
533 20241118 102100 360760770 8200 8200 8200 8200 2
534 20241118 102000 360744370 8200 8200 8200 8200 31
535 20241118 101900 360490170 8200 8210 8210 8200 541
536 20241118 101800 356052470 8210 8210 8210 8210 0
537 20241118 101700 356052470 8210 8210 8210 8200 122
538 20241118 101600 355050860 8210 8200 8220 8200 12
539 20241118 101500 354952360 8210 8140 8210 8140 2217
540 20241118 101400 336826240 8160 8160 8160 8110 5090
541 20241118 101300 295419800 8170 8160 8170 8160 337
542 20241118 101200 292669530 8150 8160 8170 8150 327
543 20241118 101100 290002200 8160 8190 8190 8160 283
544 20241118 101000 287691930 8210 8210 8210 8190 78
545 20241118 100900 287052630 8220 8250 8270 8220 323
546 20241118 100800 284391830 8250 8250 8270 8250 14
547 20241118 100700 284276230 8240 8250 8270 8240 714
548 20241118 100600 278385470 8250 8270 8270 8240 1014
549 20241118 100500 270014550 8270 8260 8270 8260 132
550 20241118 100400 268923030 8270 8240 8270 8240 638
551 20241118 100300 263652910 8260 8270 8270 8240 725
552 20241118 100200 257667340 8280 8230 8280 8210 238
553 20241118 100100 255707470 8220 8200 8220 8200 358
554 20241118 100000 252770760 8200 8190 8200 8190 19
555 20241118 095900 252614970 8190 8190 8200 8190 54
556 20241118 095800 252172700 8190 8190 8190 8190 15
557 20241118 095700 252049850 8190 8210 8210 8190 735
558 20241118 095600 246022400 8220 8260 8260 8220 1093
559 20241118 095500 237019470 8270 8240 8270 8240 24
560 20241118 095400 236821520 8230 8240 8270 8230 23
561 20241118 095300 236631840 8230 8210 8230 8200 571
562 20241118 095200 231936610 8200 8200 8210 8200 55
563 20241118 095100 231485360 8210 8210 8210 8200 132
564 20241118 095000 230401660 8210 8210 8210 8190 520
565 20241118 094900 226139970 8210 8220 8230 8210 14
566 20241118 094800 226024810 8220 8240 8290 8220 1172
567 20241118 094700 216338560 8240 8160 8240 8160 1401
568 20241118 094600 204855760 8160 8140 8170 8130 149
569 20241118 094500 203642350 8140 8140 8140 8140 100
570 20241118 094400 202828350 8140 8160 8160 8140 308
571 20241118 094300 200316520 8160 8180 8180 8160 52
572 20241118 094200 199892170 8180 8180 8190 8180 204
573 20241118 094100 198222440 8190 8170 8190 8170 141
574 20241118 094000 197069960 8170 8170 8180 8170 649
575 20241118 093900 191767620 8180 8200 8210 8180 1383
576 20241118 093800 180430350 8200 8190 8200 8190 315
577 20241118 093700 177850160 8190 8190 8190 8190 33
578 20241118 093600 177579890 8180 8180 8180 8180 78
579 20241118 093500 176941850 8180 8190 8190 8180 152
580 20241118 093400 175698480 8190 8190 8200 8180 362
581 20241118 093300 172732290 8200 8200 8200 8180 378
582 20241118 093200 169634260 8190 8180 8190 8180 132
583 20241118 093100 168553820 8180 8170 8190 8170 121
584 20241118 093000 167564160 8190 8180 8190 8180 61
585 20241118 092900 167065150 8180 8170 8190 8170 695
586 20241118 092800 161376700 8170 8120 8170 8120 1143
587 20241118 092700 152076840 8110 8110 8110 8110 78
588 20241118 092600 151444260 8100 8110 8110 8100 155
589 20241118 092500 150187400 8110 8100 8110 8100 218
590 20241118 092400 148421030 8100 8150 8150 8090 3245
591 20241118 092300 122095140 8150 8150 8150 8150 100
592 20241118 092200 121280140 8150 8170 8170 8150 191
593 20241118 092100 119721460 8170 8170 8180 8160 1218
594 20241118 092000 109770570 8180 8160 8190 8160 54
595 20241118 091900 109328540 8160 8200 8200 8150 578
596 20241118 091800 104594190 8190 8130 8200 8120 2166
597 20241118 091700 86964170 8120 8130 8130 8120 372
598 20241118 091600 83941880 8130 8110 8150 8090 2193
599 20241118 091500 66154840 8110 8090 8110 8070 957
600 20241118 091400 58409110 8090 8020 8100 8020 571
601 20241118 091300 53806760 8020 8050 8060 8020 413
602 20241118 091200 50480050 8040 8060 8060 8040 40
603 20241118 091100 50158190 8060 8000 8060 7980 549
604 20241118 091000 45756430 7980 7980 7980 7980 0
605 20241118 090900 45756430 7980 8010 8010 7970 516
606 20241118 090800 41632670 8020 8000 8030 8000 1075
607 20241118 090700 33019800 7960 7960 7970 7960 501
608 20241118 090600 29031740 7980 7980 7980 7980 444
609 20241118 090500 25488620 7980 8020 8020 7980 206
610 20241118 090400 23841910 8000 8050 8050 8000 1098
611 20241118 090300 15052450 8050 8050 8050 8050 1
612 20241118 090200 15044400 8110 8050 8110 8050 710
613 20241118 090100 9315810 8060 8060 8060 8060 58
614 20241118 090000 8848330 8000 8000 8060 8000 1105