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

664
097870/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200200,3930771470,5830,5830,5830,5830,4745
20241118,200100,3930771470,5830,5830,5830,5830,0
20241118,200000,3930771470,5830,5830,5830,5830,0
20241118,195900,3930771470,5830,5830,5830,5830,0
20241118,195800,3930771470,5830,5830,5830,5830,0
20241118,195700,3930771470,5830,5830,5830,5830,0
20241118,195600,3930771470,5830,5830,5830,5830,0
20241118,195500,3930771470,5830,5830,5830,5830,0
20241118,195400,3930771470,5830,5830,5830,5830,0
20241118,195300,3930771470,5830,5830,5830,5830,0
20241118,195200,3930771470,5830,5830,5830,5830,0
20241118,195100,3930771470,5830,5830,5830,5830,0
20241118,195000,3930771470,5830,5830,5830,5830,0
20241118,194900,3930771470,5830,5830,5830,5830,0
20241118,194800,3930771470,5830,5830,5830,5830,0
20241118,194700,3930771470,5830,5830,5830,5830,0
20241118,194600,3930771470,5830,5830,5830,5830,0
20241118,194500,3930771470,5830,5830,5830,5830,0
20241118,194400,3930771470,5830,5830,5830,5830,0
20241118,194300,3930771470,5830,5830,5830,5830,0
20241118,194200,3930771470,5830,5830,5830,5830,0
20241118,194100,3930771470,5830,5830,5830,5830,0
20241118,194000,3930771470,5830,5830,5830,5830,0
20241118,193900,3930771470,5830,5830,5830,5830,0
20241118,193800,3930771470,5830,5830,5830,5830,0
20241118,193700,3930771470,5830,5830,5830,5830,0
20241118,193600,3930771470,5830,5830,5830,5830,0
20241118,193500,3930771470,5830,5830,5830,5830,0
20241118,193400,3930771470,5830,5830,5830,5830,0
20241118,193300,3930771470,5830,5830,5830,5830,0
20241118,193200,3930771470,5830,5830,5830,5830,4745
20241118,193100,3930771470,5830,5830,5830,5830,0
20241118,193000,3930771470,5830,5830,5830,5830,0
20241118,192900,3930771470,5830,5830,5830,5830,0
20241118,192800,3930771470,5830,5830,5830,5830,0
20241118,192700,3930771470,5830,5830,5830,5830,0
20241118,192600,3930771470,5830,5830,5830,5830,0
20241118,192500,3930771470,5830,5830,5830,5830,0
20241118,192400,3930771470,5830,5830,5830,5830,0
20241118,192300,3930771470,5830,5830,5830,5830,0
20241118,192200,3930771470,5830,5830,5830,5830,0
20241118,192100,3930771470,5830,5830,5830,5830,0
20241118,192000,3930771470,5830,5830,5830,5830,0
20241118,191900,3930771470,5830,5830,5830,5830,0
20241118,191800,3930771470,5830,5830,5830,5830,0
20241118,191700,3930771470,5830,5830,5830,5830,0
20241118,191600,3930771470,5830,5830,5830,5830,0
20241118,191500,3930771470,5830,5830,5830,5830,0
20241118,191400,3930771470,5830,5830,5830,5830,0
20241118,191300,3930771470,5830,5830,5830,5830,0
20241118,191200,3930771470,5830,5830,5830,5830,0
20241118,191100,3930771470,5830,5830,5830,5830,0
20241118,191000,3930771470,5830,5830,5830,5830,0
20241118,190900,3930771470,5830,5830,5830,5830,0
20241118,190800,3930771470,5830,5830,5830,5830,0
20241118,190700,3930771470,5830,5830,5830,5830,0
20241118,190600,3930771470,5830,5830,5830,5830,0
20241118,190500,3930771470,5830,5830,5830,5830,0
20241118,190400,3930771470,5830,5830,5830,5830,0
20241118,190300,3930771470,5830,5830,5830,5830,0
20241118,190200,3930771470,5830,5830,5830,5830,4745
20241118,190100,3930771470,5830,5830,5830,5830,0
20241118,190000,3930771470,5830,5830,5830,5830,0
20241118,185900,3930771470,5830,5830,5830,5830,0
20241118,185800,3930771470,5830,5830,5830,5830,0
20241118,185700,3930771470,5830,5830,5830,5830,0
20241118,185600,3930771470,5830,5830,5830,5830,0
20241118,185500,3930771470,5830,5830,5830,5830,0
20241118,185400,3930771470,5830,5830,5830,5830,0
20241118,185300,3930771470,5830,5830,5830,5830,0
20241118,185200,3930771470,5830,5830,5830,5830,0
20241118,185100,3930771470,5830,5830,5830,5830,0
20241118,185000,3930771470,5830,5830,5830,5830,0
20241118,184900,3930771470,5830,5830,5830,5830,0
20241118,184800,3930771470,5830,5830,5830,5830,0
20241118,184700,3930771470,5830,5830,5830,5830,0
20241118,184600,3930771470,5830,5830,5830,5830,0
20241118,184500,3930771470,5830,5830,5830,5830,0
20241118,184400,3930771470,5830,5830,5830,5830,0
20241118,184300,3930771470,5830,5830,5830,5830,0
20241118,184200,3930771470,5830,5830,5830,5830,0
20241118,184100,3930771470,5830,5830,5830,5830,0
20241118,184000,3930771470,5830,5830,5830,5830,0
20241118,183900,3930771470,5830,5830,5830,5830,0
20241118,183800,3930771470,5830,5830,5830,5830,0
20241118,183700,3930771470,5830,5830,5830,5830,0
20241118,183600,3930771470,5830,5830,5830,5830,0
20241118,183500,3930771470,5830,5830,5830,5830,0
20241118,183400,3930771470,5830,5830,5830,5830,0
20241118,183300,3930771470,5830,5830,5830,5830,0
20241118,183200,3930771470,5830,5830,5830,5830,4745
20241118,183100,3930771470,5830,5830,5830,5830,0
20241118,183000,3930771470,5830,5830,5830,5830,0
20241118,182900,3930771470,5830,5830,5830,5830,0
20241118,182800,3930771470,5830,5830,5830,5830,0
20241118,182700,3930771470,5830,5830,5830,5830,0
20241118,182600,3930771470,5830,5830,5830,5830,0
20241118,182500,3930771470,5830,5830,5830,5830,0
20241118,182400,3930771470,5830,5830,5830,5830,0
20241118,182300,3930771470,5830,5830,5830,5830,0
20241118,182200,3930771470,5830,5830,5830,5830,0
20241118,182100,3930771470,5830,5830,5830,5830,0
20241118,182000,3930771470,5830,5830,5830,5830,0
20241118,181900,3930771470,5830,5830,5830,5830,0
20241118,181800,3930771470,5830,5830,5830,5830,0
20241118,181700,3930771470,5830,5830,5830,5830,0
20241118,181600,3930771470,5830,5830,5830,5830,0
20241118,181500,3930771470,5830,5830,5830,5830,0
20241118,181400,3930771470,5830,5830,5830,5830,0
20241118,181300,3930771470,5830,5830,5830,5830,0
20241118,181200,3930771470,5830,5830,5830,5830,0
20241118,181100,3930771470,5830,5830,5830,5830,0
20241118,181000,3930771470,5830,5830,5830,5830,0
20241118,180900,3930771470,5830,5830,5830,5830,0
20241118,180800,3930771470,5830,5830,5830,5830,0
20241118,180700,3930771470,5830,5830,5830,5830,0
20241118,180600,3930771470,5830,5830,5830,5830,0
20241118,180500,3930771470,5830,5830,5830,5830,0
20241118,180400,3930771470,5830,5830,5830,5830,0
20241118,180300,3930771470,5830,5830,5830,5830,0
20241118,180200,3930771470,5830,5830,5830,5830,4745
20241118,180100,3930771470,5830,5830,5830,5830,0
20241118,180000,3930771470,5830,5830,5830,5830,0
20241118,175900,3930771470,5830,5830,5830,5830,0
20241118,175800,3930771470,5830,5830,5830,5830,0
20241118,175700,3930771470,5830,5830,5830,5830,0
20241118,175600,3930771470,5830,5830,5830,5830,0
20241118,175500,3930771470,5830,5830,5830,5830,0
20241118,175400,3930771470,5830,5830,5830,5830,0
20241118,175300,3930771470,5830,5830,5830,5830,0
20241118,175200,3930771470,5830,5830,5830,5830,0
20241118,175100,3930771470,5830,5830,5830,5830,0
20241118,175000,3930771470,5830,5830,5830,5830,0
20241118,174900,3930771470,5830,5830,5830,5830,0
20241118,174800,3930771470,5830,5830,5830,5830,0
20241118,174700,3930771470,5830,5830,5830,5830,0
20241118,174600,3930771470,5830,5830,5830,5830,0
20241118,174500,3930771470,5830,5830,5830,5830,0
20241118,174400,3930771470,5830,5830,5830,5830,0
20241118,174300,3930771470,5830,5830,5830,5830,0
20241118,174200,3930771470,5830,5830,5830,5830,0
20241118,174100,3930771470,5830,5830,5830,5830,0
20241118,174000,3930771470,5830,5830,5830,5830,0
20241118,173900,3930771470,5830,5830,5830,5830,0
20241118,173800,3930771470,5830,5830,5830,5830,0
20241118,173700,3930771470,5830,5830,5830,5830,0
20241118,173600,3930771470,5830,5830,5830,5830,0
20241118,173500,3930771470,5830,5830,5830,5830,0
20241118,173400,3930771470,5830,5830,5830,5830,0
20241118,173300,3930771470,5830,5830,5830,5830,0
20241118,173200,3930771470,5830,5830,5830,5830,4745
20241118,173100,3930771470,5830,5830,5830,5830,0
20241118,173000,3930771470,5830,5830,5830,5830,0
20241118,172900,3930771470,5830,5830,5830,5830,0
20241118,172800,3930771470,5830,5830,5830,5830,0
20241118,172700,3930771470,5830,5830,5830,5830,0
20241118,172600,3930771470,5830,5830,5830,5830,0
20241118,172500,3930771470,5830,5830,5830,5830,0
20241118,172400,3930771470,5830,5830,5830,5830,0
20241118,172300,3930771470,5830,5830,5830,5830,0
20241118,172200,3930771470,5830,5830,5830,5830,0
20241118,172100,3930771470,5830,5830,5830,5830,0
20241118,172000,3930771470,5830,5830,5830,5830,0
20241118,171900,3930771470,5830,5830,5830,5830,0
20241118,171800,3930771470,5830,5830,5830,5830,0
20241118,171700,3930771470,5830,5830,5830,5830,0
20241118,171600,3930771470,5830,5830,5830,5830,0
20241118,171500,3930771470,5830,5830,5830,5830,0
20241118,171400,3930771470,5830,5830,5830,5830,0
20241118,171300,3930771470,5830,5830,5830,5830,0
20241118,171200,3930771470,5830,5830,5830,5830,0
20241118,171100,3930771470,5830,5830,5830,5830,0
20241118,171000,3930771470,5830,5830,5830,5830,0
20241118,170900,3930771470,5830,5830,5830,5830,0
20241118,170800,3930771470,5830,5830,5830,5830,0
20241118,170700,3930771470,5830,5830,5830,5830,0
20241118,170600,3930771470,5830,5830,5830,5830,0
20241118,170500,3930771470,5830,5830,5830,5830,0
20241118,170400,3930771470,5830,5830,5830,5830,0
20241118,170300,3930771470,5830,5830,5830,5830,0
20241118,170200,3930771470,5830,5830,5830,5830,4745
20241118,170100,3930771470,5830,5830,5830,5830,0
20241118,170000,3930771470,5830,5830,5830,5830,0
20241118,165900,3930771470,5830,5830,5830,5830,0
20241118,165800,3930771470,5830,5830,5830,5830,0
20241118,165700,3930771470,5830,5830,5830,5830,0
20241118,165600,3930771470,5830,5830,5830,5830,0
20241118,165500,3930771470,5830,5830,5830,5830,0
20241118,165400,3930771470,5830,5830,5830,5830,0
20241118,165300,3930771470,5830,5830,5830,5830,0
20241118,165200,3930771470,5830,5830,5830,5830,0
20241118,165100,3930771470,5830,5830,5830,5830,0
20241118,165000,3930771470,5830,5830,5830,5830,0
20241118,164900,3930771470,5830,5830,5830,5830,0
20241118,164800,3930771470,5830,5830,5830,5830,0
20241118,164700,3930771470,5830,5830,5830,5830,0
20241118,164600,3930771470,5830,5830,5830,5830,0
20241118,164500,3930771470,5830,5830,5830,5830,0
20241118,164400,3930771470,5830,5830,5830,5830,0
20241118,164300,3930771470,5830,5830,5830,5830,0
20241118,164200,3930771470,5830,5830,5830,5830,0
20241118,164100,3930771470,5830,5830,5830,5830,0
20241118,164000,3930771470,5830,5830,5830,5830,0
20241118,163900,3930771470,5830,5830,5830,5830,0
20241118,163800,3930771470,5830,5830,5830,5830,0
20241118,163700,3930771470,5830,5830,5830,5830,0
20241118,163600,3930771470,5830,5830,5830,5830,0
20241118,163500,3930771470,5830,5830,5830,5830,0
20241118,163400,3930771470,5830,5830,5830,5830,0
20241118,163300,3930771470,5830,5830,5830,5830,0
20241118,163200,3930771470,5830,5830,5830,5830,4745
20241118,163100,3930771470,5830,5830,5830,5830,0
20241118,163000,3930771470,5830,5830,5830,5830,0
20241118,162900,3930771470,5830,5830,5830,5830,0
20241118,162800,3930771470,5830,5830,5830,5830,0
20241118,162700,3930771470,5830,5830,5830,5830,0
20241118,162600,3930771470,5830,5830,5830,5830,0
20241118,162500,3930771470,5830,5830,5830,5830,0
20241118,162400,3930771470,5830,5830,5830,5830,0
20241118,162300,3930771470,5830,5830,5830,5830,0
20241118,162200,3930771470,5830,5830,5830,5830,0
20241118,162100,3930771470,5830,5830,5830,5830,0
20241118,162000,3930771470,5830,5830,5830,5830,0
20241118,161900,3930771470,5830,5830,5830,5830,0
20241118,161800,3930771470,5830,5830,5830,5830,0
20241118,161700,3930771470,5830,5830,5830,5830,0
20241118,161600,3930771470,5830,5830,5830,5830,0
20241118,161500,3930771470,5830,5830,5830,5830,0
20241118,161400,3930771470,5830,5830,5830,5830,0
20241118,161300,3930771470,5830,5830,5830,5830,0
20241118,161200,3930771470,5830,5830,5830,5830,0
20241118,161100,3930771470,5830,5830,5830,5830,0
20241118,161000,3930771470,5830,5830,5830,5830,0
20241118,160900,3930771470,5830,5830,5830,5830,0
20241118,160800,3930771470,5830,5830,5830,5830,0
20241118,160700,3930771470,5830,5830,5830,5830,0
20241118,160600,3930771470,5830,5830,5830,5830,0
20241118,160500,3930771470,5830,5830,5830,5830,0
20241118,160400,3930771470,5830,5830,5830,5830,0
20241118,160300,3930771470,5830,5830,5830,5830,0
20241118,160200,3930771470,5830,5830,5830,5830,4745
20241118,160100,3930771470,5830,5830,5830,5830,0
20241118,160000,3930771470,5830,5830,5830,5830,0
20241118,155900,3930771470,5830,5830,5830,5830,0
20241118,155800,3930771470,5830,5830,5830,5830,0
20241118,155700,3930771470,5830,5830,5830,5830,0
20241118,155600,3930771470,5830,5830,5830,5830,0
20241118,155500,3930771470,5830,5830,5830,5830,0
20241118,155400,3930771470,5830,5830,5830,5830,0
20241118,155300,3930771470,5830,5830,5830,5830,0
20241118,155200,3930771470,5830,5830,5830,5830,0
20241118,155100,3930771470,5830,5830,5830,5830,0
20241118,155000,3930771470,5830,5830,5830,5830,0
20241118,154900,3930771470,5830,5830,5830,5830,0
20241118,154800,3930771470,5830,5830,5830,5830,0
20241118,154700,3930771470,5830,5830,5830,5830,0
20241118,154600,3930771470,5830,5830,5830,5830,0
20241118,154500,3930771470,5830,5830,5830,5830,0
20241118,154400,3930771470,5830,5830,5830,5830,0
20241118,154300,3930771470,5830,5830,5830,5830,0
20241118,154200,3930771470,5830,5830,5830,5830,0
20241118,154100,3930771470,5830,5830,5830,5830,0
20241118,154000,3930771470,5830,5830,5830,5830,0
20241118,153900,3930771470,5830,5830,5830,5830,0
20241118,153800,3930771470,5830,5830,5830,5830,0
20241118,153700,3930771470,5830,5830,5830,5830,0
20241118,153600,3930771470,5830,5830,5830,5830,0
20241118,153500,3930771470,5830,5830,5830,5830,0
20241118,153400,3930771470,5830,5830,5830,5830,0
20241118,153300,3930771470,5830,5830,5830,5830,0
20241118,153200,3930771470,5830,5830,5830,5830,4745
20241118,153100,3930771470,5830,5830,5830,5830,0
20241118,153000,3930771470,5830,5830,5830,5830,4745
20241118,152900,3903108120,5860,5860,5860,5860,0
20241118,152800,3903108120,5860,5860,5860,5860,0
20241118,152700,3903108120,5860,5860,5860,5860,0
20241118,152600,3903108120,5860,5860,5860,5860,0
20241118,152500,3903108120,5860,5860,5860,5860,0
20241118,152400,3903108120,5860,5860,5860,5860,0
20241118,152300,3903108120,5860,5860,5860,5860,0
20241118,152200,3903108120,5860,5860,5860,5860,0
20241118,152100,3903108120,5860,5860,5860,5860,0
20241118,152000,3903108120,5860,5860,5860,5860,0
20241118,151900,3903108120,5860,5840,5860,5840,7
20241118,151800,3903067220,5860,5840,5860,5840,2
20241118,151700,3903055520,5840,5840,5840,5840,17
20241118,151600,3902956240,5840,5840,5850,5840,30
20241118,151500,3902780940,5860,5860,5860,5860,0
20241118,151400,3902780940,5860,5850,5860,5850,471
20241118,151300,3900020960,5850,5840,5850,5840,250
20241118,151200,3898560920,5840,5840,5850,5840,1599
20241118,151100,3889222750,5840,5840,5850,5840,72
20241118,151000,3888802150,5840,5860,5860,5840,5201
20241118,150900,3858374190,5860,5860,5860,5860,0
20241118,150800,3858374190,5860,5870,5870,5860,1472
20241118,150700,3849747430,5870,5870,5870,5870,16
20241118,150600,3849653510,5860,5870,5870,5860,446
20241118,150500,3847036820,5870,5870,5870,5870,202
20241118,150400,3845851080,5870,5880,5880,5870,111
20241118,150300,3845199450,5880,5880,5880,5880,34
20241118,150200,3844999530,5880,5880,5880,5880,5
20241118,150100,3844970130,5870,5870,5870,5870,3
20241118,150000,3844952520,5870,5870,5870,5870,1
20241118,145900,3844946650,5890,5890,5890,5890,0
20241118,145800,3844946650,5890,5870,5890,5860,34
20241118,145700,3844747040,5860,5860,5860,5860,78
20241118,145600,3844289960,5860,5880,5880,5860,106
20241118,145500,3843668210,5890,5890,5890,5890,0
20241118,145400,3843668210,5890,5890,5890,5890,0
20241118,145300,3843668210,5890,5890,5890,5890,0
20241118,145200,3843668210,5890,5890,5890,5890,4
20241118,145100,3843644650,5880,5880,5880,5880,3
20241118,145000,3843627010,5880,5880,5880,5880,1
20241118,144900,3843621130,5880,5880,5880,5880,44
20241118,144800,3843362410,5870,5870,5870,5870,0
20241118,144700,3843362410,5870,5890,5890,5870,20
20241118,144600,3843244790,5890,5890,5890,5890,3
20241118,144500,3843227120,5870,5880,5880,5870,40
20241118,144400,3842992300,5870,5870,5870,5870,0
20241118,144300,3842992300,5870,5890,5890,5870,340
20241118,144200,3840995310,5900,5900,5900,5900,1
20241118,144100,3840989410,5900,5900,5900,5900,0
20241118,144000,3840989410,5900,5900,5900,5900,5
20241118,143900,3840959910,5890,5890,5890,5890,12
20241118,143800,3840889230,5880,5880,5880,5880,2
20241118,143700,3840877470,5880,5890,5890,5880,67
20241118,143600,3840483490,5890,5890,5890,5890,1
20241118,143500,3840477600,5890,5890,5890,5890,12
20241118,143400,3840406920,5890,5890,5890,5890,0
20241118,143300,3840406920,5890,5890,5890,5890,7
20241118,143200,3840365690,5890,5890,5890,5890,1
20241118,143100,3840359800,5890,5890,5890,5890,1
20241118,143000,3840353910,5870,5890,5890,5870,132
20241118,142900,3839579040,5900,5890,5900,5890,2
20241118,142800,3839567250,5900,5900,5900,5900,0
20241118,142700,3839567250,5900,5900,5900,5900,1
20241118,142600,3839561350,5910,5890,5910,5890,16
20241118,142500,3839467080,5880,5880,5880,5870,1282
20241118,142400,3831941200,5880,5880,5910,5870,269
20241118,142300,3830361630,5910,5910,5910,5910,1
20241118,142200,3830355720,5880,5900,5900,5870,37
20241118,142100,3830138380,5900,5900,5900,5900,552
20241118,142000,3826881580,5900,5900,5900,5900,1
20241118,141900,3826875680,5900,5900,5900,5900,2
20241118,141800,3826863880,5900,5890,5900,5890,2
20241118,141700,3826852090,5900,5900,5900,5900,0
20241118,141600,3826852090,5900,5900,5900,5900,1
20241118,141500,3826846190,5900,5900,5900,5900,0
20241118,141400,3826846190,5900,5900,5900,5900,0
20241118,141300,3826846190,5900,5900,5900,5900,1
20241118,141200,3826840290,5900,5900,5900,5900,1
20241118,141100,3826834390,5900,5880,5900,5870,28
20241118,141000,3826669990,5900,5870,5900,5870,41
20241118,140900,3826429290,5870,5890,5890,5870,1092
20241118,140800,3820017770,5900,5900,5900,5900,4
20241118,140700,3819994170,5910,5910,5910,5910,2
20241118,140600,3819982350,5910,5910,5910,5910,1
20241118,140500,3819976440,5910,5910,5910,5910,1
20241118,140400,3819970530,5910,5910,5910,5910,5
20241118,140300,3819940980,5910,5910,5910,5910,2
20241118,140200,3819929160,5900,5900,5900,5900,5
20241118,140100,3819899660,5900,5900,5900,5900,2
20241118,140000,3819887860,5900,5900,5900,5900,3
20241118,135900,3819870160,5910,5910,5910,5910,2
20241118,135800,3819858340,5910,5910,5910,5910,153
20241118,135700,3818954110,5910,5910,5910,5910,3
20241118,135600,3818936380,5910,5910,5910,5910,0
20241118,135500,3818936380,5910,5910,5910,5910,0
20241118,135400,3818936380,5910,5910,5910,5910,0
20241118,135300,3818936380,5910,5910,5910,5910,0
20241118,135200,3818936380,5910,5910,5910,5910,40
20241118,135100,3818699980,5910,5890,5910,5890,80
20241118,135000,3818228400,5890,5890,5890,5890,1
20241118,134900,3818222510,5860,5860,5860,5860,128
20241118,134800,3817472430,5860,5890,5890,5860,1816
20241118,134700,3806811170,5890,5890,5890,5890,0
20241118,134600,3806811170,5890,5880,5890,5880,101
20241118,134500,3806217280,5890,5890,5890,5890,5
20241118,134400,3806187830,5890,5870,5890,5870,14
20241118,134300,3806105630,5870,5880,5880,5870,200
20241118,134200,3804931130,5910,5910,5910,5910,1
20241118,134100,3804925220,5910,5910,5910,5910,44
20241118,134000,3804665180,5930,5920,5930,5920,15
20241118,133900,3804576290,5930,5930,5930,5870,61
20241118,133800,3804215680,5930,5920,5930,5870,1535
20241118,133700,3795198220,5890,5920,5930,5890,11
20241118,133600,3795133080,5930,5930,5930,5920,15
20241118,133500,3795044150,5930,5920,5930,5870,1261
20241118,133400,3787588510,5930,5920,5930,5920,170
20241118,133300,3786581200,5920,5920,5920,5920,23
20241118,133200,3786445040,5920,5870,5920,5870,1085
20241118,133100,3780047120,5860,5890,5890,5860,19
20241118,133000,3779935270,5890,5890,5890,5890,0
20241118,132900,3779935270,5890,5890,5890,5890,22
20241118,132800,3779805690,5900,5850,5900,5850,1144
20241118,132700,3773108780,5850,5890,5890,5850,376
20241118,132600,3770907630,5900,5900,5900,5900,0
20241118,132500,3770907630,5900,5890,5900,5890,344
20241118,132400,3768878970,5880,5880,5880,5880,17
20241118,132300,3768779010,5870,5870,5870,5870,4
20241118,132200,3768755530,5870,5870,5870,5870,25
20241118,132100,3768608780,5860,5870,5870,5860,39
20241118,132000,3768380230,5870,5870,5870,5870,512
20241118,131900,3765374790,5870,5870,5870,5870,41
20241118,131800,3765134120,5860,5860,5860,5860,1
20241118,131700,3765128260,5860,5860,5860,5860,0
20241118,131600,3765128260,5860,5860,5860,5860,41
20241118,131500,3764888000,5860,5870,5870,5860,2
20241118,131400,3764876270,5850,5850,5850,5850,0
20241118,131300,3764876270,5850,5850,5850,5850,0
20241118,131200,3764876270,5850,5850,5850,5850,36
20241118,131100,3764665670,5850,5850,5850,5850,0
20241118,131000,3764665670,5850,5860,5860,5840,1015
20241118,130900,3758727200,5850,5850,5850,5850,27
20241118,130800,3758569250,5840,5860,5860,5840,1752
20241118,130700,3748326730,5860,5860,5860,5860,341
20241118,130600,3746328470,5860,5880,5880,5860,937
20241118,130500,3740835040,5890,5890,5890,5890,7
20241118,130400,3740793810,5880,5880,5880,5880,14
20241118,130300,3740711490,5880,5860,5880,5860,50
20241118,130200,3740418450,5860,5880,5880,5860,327
20241118,130100,3738501440,5890,5880,5890,5870,505
20241118,130000,3735536190,5890,5890,5890,5890,0
20241118,125900,3735536190,5890,5890,5900,5870,631
20241118,125800,3731824610,5900,5900,5900,5900,10
20241118,125700,3731765610,5900,5900,5900,5900,1
20241118,125600,3731759710,5890,5900,5900,5870,2221
20241118,125500,3718702880,5890,5890,5890,5890,235
20241118,125400,3717318730,5910,5890,5910,5890,22
20241118,125300,3717189040,5920,5920,5920,5920,16
20241118,125200,3717094320,5920,5880,5920,5880,522
20241118,125100,3714014480,5880,5890,5890,5880,300
20241118,125000,3712250210,5900,5890,5900,5880,718
20241118,124900,3708026140,5880,5890,5890,5880,26
20241118,124800,3707873120,5890,5900,5900,5890,850
20241118,124700,3702865930,5900,5920,5920,5900,785
20241118,124600,3698234270,5930,5930,5930,5930,0
20241118,124500,3698234270,5930,5930,5940,5930,201
20241118,124400,3697042330,5920,5920,5920,5920,0
20241118,124300,3697042330,5920,5920,5920,5920,36
20241118,124200,3696829210,5920,5920,5920,5900,464
20241118,124100,3694090330,5920,5910,5930,5890,985
20241118,124000,3688279930,5910,5910,5910,5910,0
20241118,123900,3688279930,5910,5910,5910,5910,53
20241118,123800,3687966700,5890,5900,5900,5890,2020
20241118,123700,3676056860,5900,5920,5920,5900,1354
20241118,123600,3668067740,5920,5920,5920,5920,31
20241118,123500,3667884220,5930,5920,5930,5910,870
20241118,123400,3662740840,5910,5930,5930,5910,1082
20241118,123300,3656345990,5940,5940,5940,5940,29
20241118,123200,3656173730,5940,5910,5940,5910,125
20241118,123100,3655434950,5910,5930,5930,5910,148
20241118,123000,3654560180,5940,5940,5940,5940,0
20241118,122900,3654560180,5940,5940,5940,5940,0
20241118,122800,3654560180,5940,5940,5940,5940,2
20241118,122700,3654548300,5910,5910,5910,5910,0
20241118,122600,3654548300,5910,5960,5960,5910,1221
20241118,122500,3647312900,5960,5960,5960,5960,1
20241118,122400,3647306940,5960,5960,5960,5950,64
20241118,122300,3646925830,5960,5950,5960,5950,101
20241118,122200,3646324210,5950,5950,5950,5950,0
20241118,122100,3646324210,5950,5950,5950,5950,3
20241118,122000,3646306360,5950,5960,5960,5950,21
20241118,121900,3646181270,5960,5960,5960,5960,115
20241118,121800,3645495870,5960,5960,5960,5960,3
20241118,121700,3645477990,5960,5960,5960,5960,10
20241118,121600,3645418390,5960,5960,5960,5960,41
20241118,121500,3645174030,5960,5960,5960,5950,523
20241118,121400,3642057360,5970,5970,5970,5970,3
20241118,121300,3642039450,5910,5970,5970,5910,54
20241118,121200,3641718710,5970,5930,5970,5920,419
20241118,121100,3639229600,5950,5950,5950,5950,72
20241118,121000,3638801200,5950,5950,5950,5950,50
20241118,120900,3638503700,5950,5950,5950,5950,47
20241118,120800,3638224050,5950,5940,5950,5930,384
20241118,120700,3635942830,5940,5920,5940,5920,756
20241118,120600,3631464600,5910,5910,5910,5910,374
20241118,120500,3629254260,5910,5910,5910,5910,3
20241118,120400,3629236530,5900,5910,5910,5900,111
20241118,120300,3628581430,5910,5900,5910,5880,2216
20241118,120200,3615524270,5910,5910,5910,5910,427
20241118,120100,3613000700,5900,5900,5900,5900,0
20241118,120000,3613000700,5900,5910,5910,5900,2343
20241118,115900,3599172390,5920,5930,5930,5910,2524
20241118,115800,3584243400,5930,5930,5930,5930,725
20241118,115700,3579944150,5930,5930,5930,5930,43
20241118,115600,3579689160,5930,5940,5940,5930,15
20241118,115500,3579600100,5930,5930,5940,5930,27
20241118,115400,3579439910,5940,5930,5940,5930,31
20241118,115300,3579256030,5920,5940,5940,5920,1170
20241118,115200,3572322870,5930,5940,5940,5930,508
20241118,115100,3569310100,5940,5940,5940,5940,10
20241118,115000,3569250700,5940,5940,5940,5940,9
20241118,114900,3569197240,5940,5940,5940,5940,30
20241118,114800,3569019040,5940,5940,5940,5940,198
20241118,114700,3567842920,5950,5950,5950,5950,31
20241118,114600,3567658470,5950,5950,5950,5940,112
20241118,114500,3566993000,5950,5950,5950,5930,83
20241118,114400,3566499890,5920,5950,5950,5920,260
20241118,114300,3564959770,5950,5960,5960,5950,960
20241118,114200,3559245560,5960,5930,5960,5930,1707
20241118,114100,3549093080,5930,5930,5940,5920,959
20241118,114000,3543406220,5930,5920,5940,5900,1379
20241118,113900,3535255350,5910,6000,6000,5900,8772
20241118,113800,3483255020,6000,5970,6010,5970,159
20241118,113700,3482305620,5980,6010,6020,5970,175
20241118,113600,3481259210,6010,6020,6030,6010,86
20241118,113500,3480741460,6030,6000,6030,6000,404
20241118,113400,3478311660,6010,5960,6010,5950,835
20241118,113300,3473337480,5970,5990,5990,5960,267
20241118,113200,3471744490,5990,5950,5990,5950,823
20241118,113100,3466840110,6010,6000,6010,5930,2676
20241118,113000,3450928820,6000,5980,6000,5980,165
20241118,112900,3449939830,5970,5960,5980,5950,683
20241118,112800,3445864210,5950,5950,5970,5940,324
20241118,112700,3443936500,5940,5960,5960,5940,967
20241118,112600,3438178060,5950,5960,5960,5940,1353
20241118,112500,3430131370,5980,5980,5980,5950,3906
20241118,112400,3406858840,6000,5980,6000,5980,603
20241118,112300,3403246840,5970,5990,5990,5960,1653
20241118,112200,3393382040,6010,5970,6010,5950,1273
20241118,112100,3385789310,5970,6000,6010,5970,2507
20241118,112000,3370799980,5990,6000,6000,5980,1681
20241118,111900,3360741330,5980,6030,6060,5980,3029
20241118,111800,3342509000,6030,5990,6060,5970,3514
20241118,111700,3321320960,5990,5970,6000,5940,9080
20241118,111600,3267165550,5970,6100,6130,5970,10447
20241118,111500,3204203080,6120,6110,6130,6090,1280
20241118,111400,3196377990,6120,6140,6140,6090,1736
20241118,111300,3185779240,6140,6100,6140,6090,1241
20241118,111200,3178207980,6090,6150,6150,6050,10422
20241118,111100,3114674700,6150,6110,6180,6110,1350
20241118,111000,3106379250,6110,6130,6180,6110,5309
20241118,110900,3073779990,6130,6200,6220,6120,11266
20241118,110800,3004359980,6210,6190,6230,6160,7594
20241118,110700,2957416530,6190,6250,6270,6190,14693
20241118,110600,2865962740,6260,6340,6350,6210,27815
20241118,110500,2692083250,6340,6590,6610,6280,50055
20241118,110400,2371200400,6590,6390,6620,6370,67247
20241118,110300,1932464180,6380,6550,6580,6180,86954
20241118,110200,1375974020,6620,6620,6620,6620,0
20241118,110100,1375974020,6620,6200,6620,6180,49871
20241118,110000,1051465480,6220,6330,6620,6110,110392
20241118,105900,342577630,6310,6330,6330,6310,63
20241118,105800,342179440,6350,6340,6350,6340,70
20241118,105700,341735190,6330,6330,6330,6330,70
20241118,105600,341292090,6340,6340,6340,6340,1
20241118,105500,341285750,6350,6350,6350,6350,25
20241118,105400,341127000,6350,6350,6350,6350,19
20241118,105300,341006350,6350,6360,6360,6350,2304
20241118,105200,326352930,6360,6360,6360,6360,0
20241118,105100,326352930,6360,6410,6410,6360,335
20241118,105000,324215480,6400,6380,6400,6380,1560
20241118,104900,314238060,6370,6380,6380,6370,13
20241118,104800,314155130,6380,6320,6380,6320,24
20241118,104700,314002130,6380,6380,6380,6380,1213
20241118,104600,306263190,6380,6350,6380,6350,554
20241118,104500,302743910,6370,6350,6370,6350,846
20241118,104400,297371130,6350,6350,6350,6350,30
20241118,104300,297180630,6370,6260,6370,6260,1592
20241118,104200,287130790,6260,6260,6260,6260,0
20241118,104100,287130790,6260,6260,6260,6260,0
20241118,104000,287130790,6260,6260,6260,6260,0
20241118,103900,287130790,6260,6260,6260,6260,8
20241118,103800,287080710,6260,6250,6260,6250,1005
20241118,103700,280789450,6240,6250,6250,6240,121
20241118,103600,280034400,6270,6260,6270,6260,2
20241118,103500,280021870,6270,6270,6270,6240,12
20241118,103400,279946930,6240,6280,6290,6240,6
20241118,103300,279909270,6240,6240,6240,6240,6
20241118,103200,279871830,6230,6280,6330,6220,3269
20241118,103100,259237310,6240,6300,6300,6240,500
20241118,103000,256109000,6300,6280,6300,6280,362
20241118,102900,253828420,6280,6280,6280,6280,2
20241118,102800,253815860,6270,6280,6330,6270,235
20241118,102700,252336060,6250,6330,6350,6220,1646
20241118,102600,241909630,6330,6310,6330,6310,300
20241118,102500,240013210,6300,6280,6300,6250,628
20241118,102400,236063870,6300,6300,6300,6280,224
20241118,102300,234653110,6300,6300,6300,6300,117
20241118,102200,233916010,6300,6270,6300,6250,8589
20241118,102100,179952850,6270,6280,6290,6270,1467
20241118,102000,170738240,6280,6260,6280,6260,1342
20241118,101900,162321790,6250,6250,6250,6250,404
20241118,101800,159796790,6260,6230,6260,6230,900
20241118,101700,154171520,6230,6230,6230,6230,200
20241118,101600,152925520,6190,6220,6230,6190,1150
20241118,101500,145771980,6220,6180,6220,6180,981
20241118,101400,139691720,6180,6170,6180,6170,1000
20241118,101300,133517680,6170,6160,6170,6160,106
20241118,101200,132863720,6170,6170,6170,6170,0
20241118,101100,132863720,6170,6170,6170,6170,0
20241118,101000,132863720,6170,6170,6170,6170,0
20241118,100900,132863720,6170,6170,6170,6170,0
20241118,100800,132863720,6170,6170,6170,6170,0
20241118,100700,132863720,6170,6170,6170,6170,0
20241118,100600,132863720,6170,6170,6170,6170,0
20241118,100500,132863720,6170,6170,6170,6170,0
20241118,100400,132863720,6170,6130,6170,6130,5
20241118,100300,132832970,6170,6170,6170,6170,0
20241118,100200,132832970,6170,6170,6170,6170,100
20241118,100100,132215970,6170,6170,6170,6170,0
20241118,100000,132215970,6170,6170,6170,6170,0
20241118,095900,132215970,6170,6170,6170,6170,3694
20241118,095800,109423990,6170,6180,6180,6170,1307
20241118,095700,101359790,6170,6170,6170,6170,0
20241118,095600,101359790,6170,6150,6170,6150,1862
20241118,095500,89882110,6140,6140,6140,6140,0
20241118,095400,89882110,6140,6140,6140,6140,300
20241118,095300,88040110,6140,6140,6140,6140,0
20241118,095200,88040110,6140,6140,6140,6140,205
20241118,095100,86781410,6140,6140,6140,6140,0
20241118,095000,86781410,6140,6140,6140,6140,0
20241118,094900,86781410,6140,6140,6140,6140,3
20241118,094800,86762990,6140,6140,6140,6140,0
20241118,094700,86762990,6140,6120,6140,6070,203
20241118,094600,85529300,6150,6150,6150,6150,3
20241118,094500,85510850,6170,6170,6170,6170,0
20241118,094400,85510850,6170,6170,6170,6170,0
20241118,094300,85510850,6170,6170,6170,6170,0
20241118,094200,85510850,6170,6170,6170,6170,0
20241118,094100,85510850,6170,6150,6170,6150,518
20241118,094000,82325100,6150,6130,6150,6130,2929
20241118,093900,64345340,6120,6120,6120,6120,0
20241118,093800,64345340,6120,6120,6120,6120,1
20241118,093700,64339220,6120,6120,6120,6120,1
20241118,093600,64333100,6120,6120,6120,6120,23
20241118,093500,64192340,6120,6120,6120,6120,0
20241118,093400,64192340,6120,6120,6120,6120,16
20241118,093300,64094420,6120,6120,6120,6120,0
20241118,093200,64094420,6120,6120,6120,6120,8
20241118,093100,64045460,6130,6130,6130,6130,1
20241118,093000,64039330,6130,6130,6130,6130,0
20241118,092900,64039330,6130,6130,6130,6130,0
20241118,092800,64039330,6130,6120,6130,6120,415
20241118,092700,61497380,6120,6120,6120,6120,1
20241118,092600,61491260,6120,6120,6120,6120,1407
20241118,092500,52880420,6120,6120,6120,6120,0
20241118,092400,52880420,6120,6120,6130,6120,110
20241118,092300,52206740,6130,6130,6130,6130,0
20241118,092200,52206740,6130,6130,6130,6130,1
20241118,092100,52200610,6130,6060,6130,6060,4904
20241118,092000,22230780,6060,6060,6060,6060,0
20241118,091900,22230780,6060,6060,6060,6060,0
20241118,091800,22230780,6060,6060,6060,6060,0
20241118,091700,22230780,6060,6060,6060,6060,0
20241118,091600,22230780,6060,6060,6060,6060,0
20241118,091500,22230780,6060,6060,6060,6060,1
20241118,091400,22224720,6030,6030,6030,6030,0
20241118,091300,22224720,6030,6030,6030,6030,0
20241118,091200,22224720,6030,6030,6030,6030,21
20241118,091100,22098090,6040,6040,6040,6040,0
20241118,091000,22098090,6040,6040,6040,6040,0
20241118,090900,22098090,6040,6040,6040,6040,158
20241118,090800,21143770,6040,6040,6040,6040,40
20241118,090700,20902170,6030,6030,6030,6030,0
20241118,090600,20902170,6030,6040,6040,6030,400
20241118,090500,18490160,6090,6090,6090,6090,153
20241118,090400,17558390,6050,6050,6050,6050,20
20241118,090300,17437390,6040,6040,6040,6040,78
20241118,090200,16966270,6100,6040,6100,6040,502
20241118,090100,13904190,6100,6100,6100,6100,2000
20241118,090000,1704190,6090,6020,6100,6020,282
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 200200 3930771470 5830 5830 5830 5830 4745
3 20241118 200100 3930771470 5830 5830 5830 5830 0
4 20241118 200000 3930771470 5830 5830 5830 5830 0
5 20241118 195900 3930771470 5830 5830 5830 5830 0
6 20241118 195800 3930771470 5830 5830 5830 5830 0
7 20241118 195700 3930771470 5830 5830 5830 5830 0
8 20241118 195600 3930771470 5830 5830 5830 5830 0
9 20241118 195500 3930771470 5830 5830 5830 5830 0
10 20241118 195400 3930771470 5830 5830 5830 5830 0
11 20241118 195300 3930771470 5830 5830 5830 5830 0
12 20241118 195200 3930771470 5830 5830 5830 5830 0
13 20241118 195100 3930771470 5830 5830 5830 5830 0
14 20241118 195000 3930771470 5830 5830 5830 5830 0
15 20241118 194900 3930771470 5830 5830 5830 5830 0
16 20241118 194800 3930771470 5830 5830 5830 5830 0
17 20241118 194700 3930771470 5830 5830 5830 5830 0
18 20241118 194600 3930771470 5830 5830 5830 5830 0
19 20241118 194500 3930771470 5830 5830 5830 5830 0
20 20241118 194400 3930771470 5830 5830 5830 5830 0
21 20241118 194300 3930771470 5830 5830 5830 5830 0
22 20241118 194200 3930771470 5830 5830 5830 5830 0
23 20241118 194100 3930771470 5830 5830 5830 5830 0
24 20241118 194000 3930771470 5830 5830 5830 5830 0
25 20241118 193900 3930771470 5830 5830 5830 5830 0
26 20241118 193800 3930771470 5830 5830 5830 5830 0
27 20241118 193700 3930771470 5830 5830 5830 5830 0
28 20241118 193600 3930771470 5830 5830 5830 5830 0
29 20241118 193500 3930771470 5830 5830 5830 5830 0
30 20241118 193400 3930771470 5830 5830 5830 5830 0
31 20241118 193300 3930771470 5830 5830 5830 5830 0
32 20241118 193200 3930771470 5830 5830 5830 5830 4745
33 20241118 193100 3930771470 5830 5830 5830 5830 0
34 20241118 193000 3930771470 5830 5830 5830 5830 0
35 20241118 192900 3930771470 5830 5830 5830 5830 0
36 20241118 192800 3930771470 5830 5830 5830 5830 0
37 20241118 192700 3930771470 5830 5830 5830 5830 0
38 20241118 192600 3930771470 5830 5830 5830 5830 0
39 20241118 192500 3930771470 5830 5830 5830 5830 0
40 20241118 192400 3930771470 5830 5830 5830 5830 0
41 20241118 192300 3930771470 5830 5830 5830 5830 0
42 20241118 192200 3930771470 5830 5830 5830 5830 0
43 20241118 192100 3930771470 5830 5830 5830 5830 0
44 20241118 192000 3930771470 5830 5830 5830 5830 0
45 20241118 191900 3930771470 5830 5830 5830 5830 0
46 20241118 191800 3930771470 5830 5830 5830 5830 0
47 20241118 191700 3930771470 5830 5830 5830 5830 0
48 20241118 191600 3930771470 5830 5830 5830 5830 0
49 20241118 191500 3930771470 5830 5830 5830 5830 0
50 20241118 191400 3930771470 5830 5830 5830 5830 0
51 20241118 191300 3930771470 5830 5830 5830 5830 0
52 20241118 191200 3930771470 5830 5830 5830 5830 0
53 20241118 191100 3930771470 5830 5830 5830 5830 0
54 20241118 191000 3930771470 5830 5830 5830 5830 0
55 20241118 190900 3930771470 5830 5830 5830 5830 0
56 20241118 190800 3930771470 5830 5830 5830 5830 0
57 20241118 190700 3930771470 5830 5830 5830 5830 0
58 20241118 190600 3930771470 5830 5830 5830 5830 0
59 20241118 190500 3930771470 5830 5830 5830 5830 0
60 20241118 190400 3930771470 5830 5830 5830 5830 0
61 20241118 190300 3930771470 5830 5830 5830 5830 0
62 20241118 190200 3930771470 5830 5830 5830 5830 4745
63 20241118 190100 3930771470 5830 5830 5830 5830 0
64 20241118 190000 3930771470 5830 5830 5830 5830 0
65 20241118 185900 3930771470 5830 5830 5830 5830 0
66 20241118 185800 3930771470 5830 5830 5830 5830 0
67 20241118 185700 3930771470 5830 5830 5830 5830 0
68 20241118 185600 3930771470 5830 5830 5830 5830 0
69 20241118 185500 3930771470 5830 5830 5830 5830 0
70 20241118 185400 3930771470 5830 5830 5830 5830 0
71 20241118 185300 3930771470 5830 5830 5830 5830 0
72 20241118 185200 3930771470 5830 5830 5830 5830 0
73 20241118 185100 3930771470 5830 5830 5830 5830 0
74 20241118 185000 3930771470 5830 5830 5830 5830 0
75 20241118 184900 3930771470 5830 5830 5830 5830 0
76 20241118 184800 3930771470 5830 5830 5830 5830 0
77 20241118 184700 3930771470 5830 5830 5830 5830 0
78 20241118 184600 3930771470 5830 5830 5830 5830 0
79 20241118 184500 3930771470 5830 5830 5830 5830 0
80 20241118 184400 3930771470 5830 5830 5830 5830 0
81 20241118 184300 3930771470 5830 5830 5830 5830 0
82 20241118 184200 3930771470 5830 5830 5830 5830 0
83 20241118 184100 3930771470 5830 5830 5830 5830 0
84 20241118 184000 3930771470 5830 5830 5830 5830 0
85 20241118 183900 3930771470 5830 5830 5830 5830 0
86 20241118 183800 3930771470 5830 5830 5830 5830 0
87 20241118 183700 3930771470 5830 5830 5830 5830 0
88 20241118 183600 3930771470 5830 5830 5830 5830 0
89 20241118 183500 3930771470 5830 5830 5830 5830 0
90 20241118 183400 3930771470 5830 5830 5830 5830 0
91 20241118 183300 3930771470 5830 5830 5830 5830 0
92 20241118 183200 3930771470 5830 5830 5830 5830 4745
93 20241118 183100 3930771470 5830 5830 5830 5830 0
94 20241118 183000 3930771470 5830 5830 5830 5830 0
95 20241118 182900 3930771470 5830 5830 5830 5830 0
96 20241118 182800 3930771470 5830 5830 5830 5830 0
97 20241118 182700 3930771470 5830 5830 5830 5830 0
98 20241118 182600 3930771470 5830 5830 5830 5830 0
99 20241118 182500 3930771470 5830 5830 5830 5830 0
100 20241118 182400 3930771470 5830 5830 5830 5830 0
101 20241118 182300 3930771470 5830 5830 5830 5830 0
102 20241118 182200 3930771470 5830 5830 5830 5830 0
103 20241118 182100 3930771470 5830 5830 5830 5830 0
104 20241118 182000 3930771470 5830 5830 5830 5830 0
105 20241118 181900 3930771470 5830 5830 5830 5830 0
106 20241118 181800 3930771470 5830 5830 5830 5830 0
107 20241118 181700 3930771470 5830 5830 5830 5830 0
108 20241118 181600 3930771470 5830 5830 5830 5830 0
109 20241118 181500 3930771470 5830 5830 5830 5830 0
110 20241118 181400 3930771470 5830 5830 5830 5830 0
111 20241118 181300 3930771470 5830 5830 5830 5830 0
112 20241118 181200 3930771470 5830 5830 5830 5830 0
113 20241118 181100 3930771470 5830 5830 5830 5830 0
114 20241118 181000 3930771470 5830 5830 5830 5830 0
115 20241118 180900 3930771470 5830 5830 5830 5830 0
116 20241118 180800 3930771470 5830 5830 5830 5830 0
117 20241118 180700 3930771470 5830 5830 5830 5830 0
118 20241118 180600 3930771470 5830 5830 5830 5830 0
119 20241118 180500 3930771470 5830 5830 5830 5830 0
120 20241118 180400 3930771470 5830 5830 5830 5830 0
121 20241118 180300 3930771470 5830 5830 5830 5830 0
122 20241118 180200 3930771470 5830 5830 5830 5830 4745
123 20241118 180100 3930771470 5830 5830 5830 5830 0
124 20241118 180000 3930771470 5830 5830 5830 5830 0
125 20241118 175900 3930771470 5830 5830 5830 5830 0
126 20241118 175800 3930771470 5830 5830 5830 5830 0
127 20241118 175700 3930771470 5830 5830 5830 5830 0
128 20241118 175600 3930771470 5830 5830 5830 5830 0
129 20241118 175500 3930771470 5830 5830 5830 5830 0
130 20241118 175400 3930771470 5830 5830 5830 5830 0
131 20241118 175300 3930771470 5830 5830 5830 5830 0
132 20241118 175200 3930771470 5830 5830 5830 5830 0
133 20241118 175100 3930771470 5830 5830 5830 5830 0
134 20241118 175000 3930771470 5830 5830 5830 5830 0
135 20241118 174900 3930771470 5830 5830 5830 5830 0
136 20241118 174800 3930771470 5830 5830 5830 5830 0
137 20241118 174700 3930771470 5830 5830 5830 5830 0
138 20241118 174600 3930771470 5830 5830 5830 5830 0
139 20241118 174500 3930771470 5830 5830 5830 5830 0
140 20241118 174400 3930771470 5830 5830 5830 5830 0
141 20241118 174300 3930771470 5830 5830 5830 5830 0
142 20241118 174200 3930771470 5830 5830 5830 5830 0
143 20241118 174100 3930771470 5830 5830 5830 5830 0
144 20241118 174000 3930771470 5830 5830 5830 5830 0
145 20241118 173900 3930771470 5830 5830 5830 5830 0
146 20241118 173800 3930771470 5830 5830 5830 5830 0
147 20241118 173700 3930771470 5830 5830 5830 5830 0
148 20241118 173600 3930771470 5830 5830 5830 5830 0
149 20241118 173500 3930771470 5830 5830 5830 5830 0
150 20241118 173400 3930771470 5830 5830 5830 5830 0
151 20241118 173300 3930771470 5830 5830 5830 5830 0
152 20241118 173200 3930771470 5830 5830 5830 5830 4745
153 20241118 173100 3930771470 5830 5830 5830 5830 0
154 20241118 173000 3930771470 5830 5830 5830 5830 0
155 20241118 172900 3930771470 5830 5830 5830 5830 0
156 20241118 172800 3930771470 5830 5830 5830 5830 0
157 20241118 172700 3930771470 5830 5830 5830 5830 0
158 20241118 172600 3930771470 5830 5830 5830 5830 0
159 20241118 172500 3930771470 5830 5830 5830 5830 0
160 20241118 172400 3930771470 5830 5830 5830 5830 0
161 20241118 172300 3930771470 5830 5830 5830 5830 0
162 20241118 172200 3930771470 5830 5830 5830 5830 0
163 20241118 172100 3930771470 5830 5830 5830 5830 0
164 20241118 172000 3930771470 5830 5830 5830 5830 0
165 20241118 171900 3930771470 5830 5830 5830 5830 0
166 20241118 171800 3930771470 5830 5830 5830 5830 0
167 20241118 171700 3930771470 5830 5830 5830 5830 0
168 20241118 171600 3930771470 5830 5830 5830 5830 0
169 20241118 171500 3930771470 5830 5830 5830 5830 0
170 20241118 171400 3930771470 5830 5830 5830 5830 0
171 20241118 171300 3930771470 5830 5830 5830 5830 0
172 20241118 171200 3930771470 5830 5830 5830 5830 0
173 20241118 171100 3930771470 5830 5830 5830 5830 0
174 20241118 171000 3930771470 5830 5830 5830 5830 0
175 20241118 170900 3930771470 5830 5830 5830 5830 0
176 20241118 170800 3930771470 5830 5830 5830 5830 0
177 20241118 170700 3930771470 5830 5830 5830 5830 0
178 20241118 170600 3930771470 5830 5830 5830 5830 0
179 20241118 170500 3930771470 5830 5830 5830 5830 0
180 20241118 170400 3930771470 5830 5830 5830 5830 0
181 20241118 170300 3930771470 5830 5830 5830 5830 0
182 20241118 170200 3930771470 5830 5830 5830 5830 4745
183 20241118 170100 3930771470 5830 5830 5830 5830 0
184 20241118 170000 3930771470 5830 5830 5830 5830 0
185 20241118 165900 3930771470 5830 5830 5830 5830 0
186 20241118 165800 3930771470 5830 5830 5830 5830 0
187 20241118 165700 3930771470 5830 5830 5830 5830 0
188 20241118 165600 3930771470 5830 5830 5830 5830 0
189 20241118 165500 3930771470 5830 5830 5830 5830 0
190 20241118 165400 3930771470 5830 5830 5830 5830 0
191 20241118 165300 3930771470 5830 5830 5830 5830 0
192 20241118 165200 3930771470 5830 5830 5830 5830 0
193 20241118 165100 3930771470 5830 5830 5830 5830 0
194 20241118 165000 3930771470 5830 5830 5830 5830 0
195 20241118 164900 3930771470 5830 5830 5830 5830 0
196 20241118 164800 3930771470 5830 5830 5830 5830 0
197 20241118 164700 3930771470 5830 5830 5830 5830 0
198 20241118 164600 3930771470 5830 5830 5830 5830 0
199 20241118 164500 3930771470 5830 5830 5830 5830 0
200 20241118 164400 3930771470 5830 5830 5830 5830 0
201 20241118 164300 3930771470 5830 5830 5830 5830 0
202 20241118 164200 3930771470 5830 5830 5830 5830 0
203 20241118 164100 3930771470 5830 5830 5830 5830 0
204 20241118 164000 3930771470 5830 5830 5830 5830 0
205 20241118 163900 3930771470 5830 5830 5830 5830 0
206 20241118 163800 3930771470 5830 5830 5830 5830 0
207 20241118 163700 3930771470 5830 5830 5830 5830 0
208 20241118 163600 3930771470 5830 5830 5830 5830 0
209 20241118 163500 3930771470 5830 5830 5830 5830 0
210 20241118 163400 3930771470 5830 5830 5830 5830 0
211 20241118 163300 3930771470 5830 5830 5830 5830 0
212 20241118 163200 3930771470 5830 5830 5830 5830 4745
213 20241118 163100 3930771470 5830 5830 5830 5830 0
214 20241118 163000 3930771470 5830 5830 5830 5830 0
215 20241118 162900 3930771470 5830 5830 5830 5830 0
216 20241118 162800 3930771470 5830 5830 5830 5830 0
217 20241118 162700 3930771470 5830 5830 5830 5830 0
218 20241118 162600 3930771470 5830 5830 5830 5830 0
219 20241118 162500 3930771470 5830 5830 5830 5830 0
220 20241118 162400 3930771470 5830 5830 5830 5830 0
221 20241118 162300 3930771470 5830 5830 5830 5830 0
222 20241118 162200 3930771470 5830 5830 5830 5830 0
223 20241118 162100 3930771470 5830 5830 5830 5830 0
224 20241118 162000 3930771470 5830 5830 5830 5830 0
225 20241118 161900 3930771470 5830 5830 5830 5830 0
226 20241118 161800 3930771470 5830 5830 5830 5830 0
227 20241118 161700 3930771470 5830 5830 5830 5830 0
228 20241118 161600 3930771470 5830 5830 5830 5830 0
229 20241118 161500 3930771470 5830 5830 5830 5830 0
230 20241118 161400 3930771470 5830 5830 5830 5830 0
231 20241118 161300 3930771470 5830 5830 5830 5830 0
232 20241118 161200 3930771470 5830 5830 5830 5830 0
233 20241118 161100 3930771470 5830 5830 5830 5830 0
234 20241118 161000 3930771470 5830 5830 5830 5830 0
235 20241118 160900 3930771470 5830 5830 5830 5830 0
236 20241118 160800 3930771470 5830 5830 5830 5830 0
237 20241118 160700 3930771470 5830 5830 5830 5830 0
238 20241118 160600 3930771470 5830 5830 5830 5830 0
239 20241118 160500 3930771470 5830 5830 5830 5830 0
240 20241118 160400 3930771470 5830 5830 5830 5830 0
241 20241118 160300 3930771470 5830 5830 5830 5830 0
242 20241118 160200 3930771470 5830 5830 5830 5830 4745
243 20241118 160100 3930771470 5830 5830 5830 5830 0
244 20241118 160000 3930771470 5830 5830 5830 5830 0
245 20241118 155900 3930771470 5830 5830 5830 5830 0
246 20241118 155800 3930771470 5830 5830 5830 5830 0
247 20241118 155700 3930771470 5830 5830 5830 5830 0
248 20241118 155600 3930771470 5830 5830 5830 5830 0
249 20241118 155500 3930771470 5830 5830 5830 5830 0
250 20241118 155400 3930771470 5830 5830 5830 5830 0
251 20241118 155300 3930771470 5830 5830 5830 5830 0
252 20241118 155200 3930771470 5830 5830 5830 5830 0
253 20241118 155100 3930771470 5830 5830 5830 5830 0
254 20241118 155000 3930771470 5830 5830 5830 5830 0
255 20241118 154900 3930771470 5830 5830 5830 5830 0
256 20241118 154800 3930771470 5830 5830 5830 5830 0
257 20241118 154700 3930771470 5830 5830 5830 5830 0
258 20241118 154600 3930771470 5830 5830 5830 5830 0
259 20241118 154500 3930771470 5830 5830 5830 5830 0
260 20241118 154400 3930771470 5830 5830 5830 5830 0
261 20241118 154300 3930771470 5830 5830 5830 5830 0
262 20241118 154200 3930771470 5830 5830 5830 5830 0
263 20241118 154100 3930771470 5830 5830 5830 5830 0
264 20241118 154000 3930771470 5830 5830 5830 5830 0
265 20241118 153900 3930771470 5830 5830 5830 5830 0
266 20241118 153800 3930771470 5830 5830 5830 5830 0
267 20241118 153700 3930771470 5830 5830 5830 5830 0
268 20241118 153600 3930771470 5830 5830 5830 5830 0
269 20241118 153500 3930771470 5830 5830 5830 5830 0
270 20241118 153400 3930771470 5830 5830 5830 5830 0
271 20241118 153300 3930771470 5830 5830 5830 5830 0
272 20241118 153200 3930771470 5830 5830 5830 5830 4745
273 20241118 153100 3930771470 5830 5830 5830 5830 0
274 20241118 153000 3930771470 5830 5830 5830 5830 4745
275 20241118 152900 3903108120 5860 5860 5860 5860 0
276 20241118 152800 3903108120 5860 5860 5860 5860 0
277 20241118 152700 3903108120 5860 5860 5860 5860 0
278 20241118 152600 3903108120 5860 5860 5860 5860 0
279 20241118 152500 3903108120 5860 5860 5860 5860 0
280 20241118 152400 3903108120 5860 5860 5860 5860 0
281 20241118 152300 3903108120 5860 5860 5860 5860 0
282 20241118 152200 3903108120 5860 5860 5860 5860 0
283 20241118 152100 3903108120 5860 5860 5860 5860 0
284 20241118 152000 3903108120 5860 5860 5860 5860 0
285 20241118 151900 3903108120 5860 5840 5860 5840 7
286 20241118 151800 3903067220 5860 5840 5860 5840 2
287 20241118 151700 3903055520 5840 5840 5840 5840 17
288 20241118 151600 3902956240 5840 5840 5850 5840 30
289 20241118 151500 3902780940 5860 5860 5860 5860 0
290 20241118 151400 3902780940 5860 5850 5860 5850 471
291 20241118 151300 3900020960 5850 5840 5850 5840 250
292 20241118 151200 3898560920 5840 5840 5850 5840 1599
293 20241118 151100 3889222750 5840 5840 5850 5840 72
294 20241118 151000 3888802150 5840 5860 5860 5840 5201
295 20241118 150900 3858374190 5860 5860 5860 5860 0
296 20241118 150800 3858374190 5860 5870 5870 5860 1472
297 20241118 150700 3849747430 5870 5870 5870 5870 16
298 20241118 150600 3849653510 5860 5870 5870 5860 446
299 20241118 150500 3847036820 5870 5870 5870 5870 202
300 20241118 150400 3845851080 5870 5880 5880 5870 111
301 20241118 150300 3845199450 5880 5880 5880 5880 34
302 20241118 150200 3844999530 5880 5880 5880 5880 5
303 20241118 150100 3844970130 5870 5870 5870 5870 3
304 20241118 150000 3844952520 5870 5870 5870 5870 1
305 20241118 145900 3844946650 5890 5890 5890 5890 0
306 20241118 145800 3844946650 5890 5870 5890 5860 34
307 20241118 145700 3844747040 5860 5860 5860 5860 78
308 20241118 145600 3844289960 5860 5880 5880 5860 106
309 20241118 145500 3843668210 5890 5890 5890 5890 0
310 20241118 145400 3843668210 5890 5890 5890 5890 0
311 20241118 145300 3843668210 5890 5890 5890 5890 0
312 20241118 145200 3843668210 5890 5890 5890 5890 4
313 20241118 145100 3843644650 5880 5880 5880 5880 3
314 20241118 145000 3843627010 5880 5880 5880 5880 1
315 20241118 144900 3843621130 5880 5880 5880 5880 44
316 20241118 144800 3843362410 5870 5870 5870 5870 0
317 20241118 144700 3843362410 5870 5890 5890 5870 20
318 20241118 144600 3843244790 5890 5890 5890 5890 3
319 20241118 144500 3843227120 5870 5880 5880 5870 40
320 20241118 144400 3842992300 5870 5870 5870 5870 0
321 20241118 144300 3842992300 5870 5890 5890 5870 340
322 20241118 144200 3840995310 5900 5900 5900 5900 1
323 20241118 144100 3840989410 5900 5900 5900 5900 0
324 20241118 144000 3840989410 5900 5900 5900 5900 5
325 20241118 143900 3840959910 5890 5890 5890 5890 12
326 20241118 143800 3840889230 5880 5880 5880 5880 2
327 20241118 143700 3840877470 5880 5890 5890 5880 67
328 20241118 143600 3840483490 5890 5890 5890 5890 1
329 20241118 143500 3840477600 5890 5890 5890 5890 12
330 20241118 143400 3840406920 5890 5890 5890 5890 0
331 20241118 143300 3840406920 5890 5890 5890 5890 7
332 20241118 143200 3840365690 5890 5890 5890 5890 1
333 20241118 143100 3840359800 5890 5890 5890 5890 1
334 20241118 143000 3840353910 5870 5890 5890 5870 132
335 20241118 142900 3839579040 5900 5890 5900 5890 2
336 20241118 142800 3839567250 5900 5900 5900 5900 0
337 20241118 142700 3839567250 5900 5900 5900 5900 1
338 20241118 142600 3839561350 5910 5890 5910 5890 16
339 20241118 142500 3839467080 5880 5880 5880 5870 1282
340 20241118 142400 3831941200 5880 5880 5910 5870 269
341 20241118 142300 3830361630 5910 5910 5910 5910 1
342 20241118 142200 3830355720 5880 5900 5900 5870 37
343 20241118 142100 3830138380 5900 5900 5900 5900 552
344 20241118 142000 3826881580 5900 5900 5900 5900 1
345 20241118 141900 3826875680 5900 5900 5900 5900 2
346 20241118 141800 3826863880 5900 5890 5900 5890 2
347 20241118 141700 3826852090 5900 5900 5900 5900 0
348 20241118 141600 3826852090 5900 5900 5900 5900 1
349 20241118 141500 3826846190 5900 5900 5900 5900 0
350 20241118 141400 3826846190 5900 5900 5900 5900 0
351 20241118 141300 3826846190 5900 5900 5900 5900 1
352 20241118 141200 3826840290 5900 5900 5900 5900 1
353 20241118 141100 3826834390 5900 5880 5900 5870 28
354 20241118 141000 3826669990 5900 5870 5900 5870 41
355 20241118 140900 3826429290 5870 5890 5890 5870 1092
356 20241118 140800 3820017770 5900 5900 5900 5900 4
357 20241118 140700 3819994170 5910 5910 5910 5910 2
358 20241118 140600 3819982350 5910 5910 5910 5910 1
359 20241118 140500 3819976440 5910 5910 5910 5910 1
360 20241118 140400 3819970530 5910 5910 5910 5910 5
361 20241118 140300 3819940980 5910 5910 5910 5910 2
362 20241118 140200 3819929160 5900 5900 5900 5900 5
363 20241118 140100 3819899660 5900 5900 5900 5900 2
364 20241118 140000 3819887860 5900 5900 5900 5900 3
365 20241118 135900 3819870160 5910 5910 5910 5910 2
366 20241118 135800 3819858340 5910 5910 5910 5910 153
367 20241118 135700 3818954110 5910 5910 5910 5910 3
368 20241118 135600 3818936380 5910 5910 5910 5910 0
369 20241118 135500 3818936380 5910 5910 5910 5910 0
370 20241118 135400 3818936380 5910 5910 5910 5910 0
371 20241118 135300 3818936380 5910 5910 5910 5910 0
372 20241118 135200 3818936380 5910 5910 5910 5910 40
373 20241118 135100 3818699980 5910 5890 5910 5890 80
374 20241118 135000 3818228400 5890 5890 5890 5890 1
375 20241118 134900 3818222510 5860 5860 5860 5860 128
376 20241118 134800 3817472430 5860 5890 5890 5860 1816
377 20241118 134700 3806811170 5890 5890 5890 5890 0
378 20241118 134600 3806811170 5890 5880 5890 5880 101
379 20241118 134500 3806217280 5890 5890 5890 5890 5
380 20241118 134400 3806187830 5890 5870 5890 5870 14
381 20241118 134300 3806105630 5870 5880 5880 5870 200
382 20241118 134200 3804931130 5910 5910 5910 5910 1
383 20241118 134100 3804925220 5910 5910 5910 5910 44
384 20241118 134000 3804665180 5930 5920 5930 5920 15
385 20241118 133900 3804576290 5930 5930 5930 5870 61
386 20241118 133800 3804215680 5930 5920 5930 5870 1535
387 20241118 133700 3795198220 5890 5920 5930 5890 11
388 20241118 133600 3795133080 5930 5930 5930 5920 15
389 20241118 133500 3795044150 5930 5920 5930 5870 1261
390 20241118 133400 3787588510 5930 5920 5930 5920 170
391 20241118 133300 3786581200 5920 5920 5920 5920 23
392 20241118 133200 3786445040 5920 5870 5920 5870 1085
393 20241118 133100 3780047120 5860 5890 5890 5860 19
394 20241118 133000 3779935270 5890 5890 5890 5890 0
395 20241118 132900 3779935270 5890 5890 5890 5890 22
396 20241118 132800 3779805690 5900 5850 5900 5850 1144
397 20241118 132700 3773108780 5850 5890 5890 5850 376
398 20241118 132600 3770907630 5900 5900 5900 5900 0
399 20241118 132500 3770907630 5900 5890 5900 5890 344
400 20241118 132400 3768878970 5880 5880 5880 5880 17
401 20241118 132300 3768779010 5870 5870 5870 5870 4
402 20241118 132200 3768755530 5870 5870 5870 5870 25
403 20241118 132100 3768608780 5860 5870 5870 5860 39
404 20241118 132000 3768380230 5870 5870 5870 5870 512
405 20241118 131900 3765374790 5870 5870 5870 5870 41
406 20241118 131800 3765134120 5860 5860 5860 5860 1
407 20241118 131700 3765128260 5860 5860 5860 5860 0
408 20241118 131600 3765128260 5860 5860 5860 5860 41
409 20241118 131500 3764888000 5860 5870 5870 5860 2
410 20241118 131400 3764876270 5850 5850 5850 5850 0
411 20241118 131300 3764876270 5850 5850 5850 5850 0
412 20241118 131200 3764876270 5850 5850 5850 5850 36
413 20241118 131100 3764665670 5850 5850 5850 5850 0
414 20241118 131000 3764665670 5850 5860 5860 5840 1015
415 20241118 130900 3758727200 5850 5850 5850 5850 27
416 20241118 130800 3758569250 5840 5860 5860 5840 1752
417 20241118 130700 3748326730 5860 5860 5860 5860 341
418 20241118 130600 3746328470 5860 5880 5880 5860 937
419 20241118 130500 3740835040 5890 5890 5890 5890 7
420 20241118 130400 3740793810 5880 5880 5880 5880 14
421 20241118 130300 3740711490 5880 5860 5880 5860 50
422 20241118 130200 3740418450 5860 5880 5880 5860 327
423 20241118 130100 3738501440 5890 5880 5890 5870 505
424 20241118 130000 3735536190 5890 5890 5890 5890 0
425 20241118 125900 3735536190 5890 5890 5900 5870 631
426 20241118 125800 3731824610 5900 5900 5900 5900 10
427 20241118 125700 3731765610 5900 5900 5900 5900 1
428 20241118 125600 3731759710 5890 5900 5900 5870 2221
429 20241118 125500 3718702880 5890 5890 5890 5890 235
430 20241118 125400 3717318730 5910 5890 5910 5890 22
431 20241118 125300 3717189040 5920 5920 5920 5920 16
432 20241118 125200 3717094320 5920 5880 5920 5880 522
433 20241118 125100 3714014480 5880 5890 5890 5880 300
434 20241118 125000 3712250210 5900 5890 5900 5880 718
435 20241118 124900 3708026140 5880 5890 5890 5880 26
436 20241118 124800 3707873120 5890 5900 5900 5890 850
437 20241118 124700 3702865930 5900 5920 5920 5900 785
438 20241118 124600 3698234270 5930 5930 5930 5930 0
439 20241118 124500 3698234270 5930 5930 5940 5930 201
440 20241118 124400 3697042330 5920 5920 5920 5920 0
441 20241118 124300 3697042330 5920 5920 5920 5920 36
442 20241118 124200 3696829210 5920 5920 5920 5900 464
443 20241118 124100 3694090330 5920 5910 5930 5890 985
444 20241118 124000 3688279930 5910 5910 5910 5910 0
445 20241118 123900 3688279930 5910 5910 5910 5910 53
446 20241118 123800 3687966700 5890 5900 5900 5890 2020
447 20241118 123700 3676056860 5900 5920 5920 5900 1354
448 20241118 123600 3668067740 5920 5920 5920 5920 31
449 20241118 123500 3667884220 5930 5920 5930 5910 870
450 20241118 123400 3662740840 5910 5930 5930 5910 1082
451 20241118 123300 3656345990 5940 5940 5940 5940 29
452 20241118 123200 3656173730 5940 5910 5940 5910 125
453 20241118 123100 3655434950 5910 5930 5930 5910 148
454 20241118 123000 3654560180 5940 5940 5940 5940 0
455 20241118 122900 3654560180 5940 5940 5940 5940 0
456 20241118 122800 3654560180 5940 5940 5940 5940 2
457 20241118 122700 3654548300 5910 5910 5910 5910 0
458 20241118 122600 3654548300 5910 5960 5960 5910 1221
459 20241118 122500 3647312900 5960 5960 5960 5960 1
460 20241118 122400 3647306940 5960 5960 5960 5950 64
461 20241118 122300 3646925830 5960 5950 5960 5950 101
462 20241118 122200 3646324210 5950 5950 5950 5950 0
463 20241118 122100 3646324210 5950 5950 5950 5950 3
464 20241118 122000 3646306360 5950 5960 5960 5950 21
465 20241118 121900 3646181270 5960 5960 5960 5960 115
466 20241118 121800 3645495870 5960 5960 5960 5960 3
467 20241118 121700 3645477990 5960 5960 5960 5960 10
468 20241118 121600 3645418390 5960 5960 5960 5960 41
469 20241118 121500 3645174030 5960 5960 5960 5950 523
470 20241118 121400 3642057360 5970 5970 5970 5970 3
471 20241118 121300 3642039450 5910 5970 5970 5910 54
472 20241118 121200 3641718710 5970 5930 5970 5920 419
473 20241118 121100 3639229600 5950 5950 5950 5950 72
474 20241118 121000 3638801200 5950 5950 5950 5950 50
475 20241118 120900 3638503700 5950 5950 5950 5950 47
476 20241118 120800 3638224050 5950 5940 5950 5930 384
477 20241118 120700 3635942830 5940 5920 5940 5920 756
478 20241118 120600 3631464600 5910 5910 5910 5910 374
479 20241118 120500 3629254260 5910 5910 5910 5910 3
480 20241118 120400 3629236530 5900 5910 5910 5900 111
481 20241118 120300 3628581430 5910 5900 5910 5880 2216
482 20241118 120200 3615524270 5910 5910 5910 5910 427
483 20241118 120100 3613000700 5900 5900 5900 5900 0
484 20241118 120000 3613000700 5900 5910 5910 5900 2343
485 20241118 115900 3599172390 5920 5930 5930 5910 2524
486 20241118 115800 3584243400 5930 5930 5930 5930 725
487 20241118 115700 3579944150 5930 5930 5930 5930 43
488 20241118 115600 3579689160 5930 5940 5940 5930 15
489 20241118 115500 3579600100 5930 5930 5940 5930 27
490 20241118 115400 3579439910 5940 5930 5940 5930 31
491 20241118 115300 3579256030 5920 5940 5940 5920 1170
492 20241118 115200 3572322870 5930 5940 5940 5930 508
493 20241118 115100 3569310100 5940 5940 5940 5940 10
494 20241118 115000 3569250700 5940 5940 5940 5940 9
495 20241118 114900 3569197240 5940 5940 5940 5940 30
496 20241118 114800 3569019040 5940 5940 5940 5940 198
497 20241118 114700 3567842920 5950 5950 5950 5950 31
498 20241118 114600 3567658470 5950 5950 5950 5940 112
499 20241118 114500 3566993000 5950 5950 5950 5930 83
500 20241118 114400 3566499890 5920 5950 5950 5920 260
501 20241118 114300 3564959770 5950 5960 5960 5950 960
502 20241118 114200 3559245560 5960 5930 5960 5930 1707
503 20241118 114100 3549093080 5930 5930 5940 5920 959
504 20241118 114000 3543406220 5930 5920 5940 5900 1379
505 20241118 113900 3535255350 5910 6000 6000 5900 8772
506 20241118 113800 3483255020 6000 5970 6010 5970 159
507 20241118 113700 3482305620 5980 6010 6020 5970 175
508 20241118 113600 3481259210 6010 6020 6030 6010 86
509 20241118 113500 3480741460 6030 6000 6030 6000 404
510 20241118 113400 3478311660 6010 5960 6010 5950 835
511 20241118 113300 3473337480 5970 5990 5990 5960 267
512 20241118 113200 3471744490 5990 5950 5990 5950 823
513 20241118 113100 3466840110 6010 6000 6010 5930 2676
514 20241118 113000 3450928820 6000 5980 6000 5980 165
515 20241118 112900 3449939830 5970 5960 5980 5950 683
516 20241118 112800 3445864210 5950 5950 5970 5940 324
517 20241118 112700 3443936500 5940 5960 5960 5940 967
518 20241118 112600 3438178060 5950 5960 5960 5940 1353
519 20241118 112500 3430131370 5980 5980 5980 5950 3906
520 20241118 112400 3406858840 6000 5980 6000 5980 603
521 20241118 112300 3403246840 5970 5990 5990 5960 1653
522 20241118 112200 3393382040 6010 5970 6010 5950 1273
523 20241118 112100 3385789310 5970 6000 6010 5970 2507
524 20241118 112000 3370799980 5990 6000 6000 5980 1681
525 20241118 111900 3360741330 5980 6030 6060 5980 3029
526 20241118 111800 3342509000 6030 5990 6060 5970 3514
527 20241118 111700 3321320960 5990 5970 6000 5940 9080
528 20241118 111600 3267165550 5970 6100 6130 5970 10447
529 20241118 111500 3204203080 6120 6110 6130 6090 1280
530 20241118 111400 3196377990 6120 6140 6140 6090 1736
531 20241118 111300 3185779240 6140 6100 6140 6090 1241
532 20241118 111200 3178207980 6090 6150 6150 6050 10422
533 20241118 111100 3114674700 6150 6110 6180 6110 1350
534 20241118 111000 3106379250 6110 6130 6180 6110 5309
535 20241118 110900 3073779990 6130 6200 6220 6120 11266
536 20241118 110800 3004359980 6210 6190 6230 6160 7594
537 20241118 110700 2957416530 6190 6250 6270 6190 14693
538 20241118 110600 2865962740 6260 6340 6350 6210 27815
539 20241118 110500 2692083250 6340 6590 6610 6280 50055
540 20241118 110400 2371200400 6590 6390 6620 6370 67247
541 20241118 110300 1932464180 6380 6550 6580 6180 86954
542 20241118 110200 1375974020 6620 6620 6620 6620 0
543 20241118 110100 1375974020 6620 6200 6620 6180 49871
544 20241118 110000 1051465480 6220 6330 6620 6110 110392
545 20241118 105900 342577630 6310 6330 6330 6310 63
546 20241118 105800 342179440 6350 6340 6350 6340 70
547 20241118 105700 341735190 6330 6330 6330 6330 70
548 20241118 105600 341292090 6340 6340 6340 6340 1
549 20241118 105500 341285750 6350 6350 6350 6350 25
550 20241118 105400 341127000 6350 6350 6350 6350 19
551 20241118 105300 341006350 6350 6360 6360 6350 2304
552 20241118 105200 326352930 6360 6360 6360 6360 0
553 20241118 105100 326352930 6360 6410 6410 6360 335
554 20241118 105000 324215480 6400 6380 6400 6380 1560
555 20241118 104900 314238060 6370 6380 6380 6370 13
556 20241118 104800 314155130 6380 6320 6380 6320 24
557 20241118 104700 314002130 6380 6380 6380 6380 1213
558 20241118 104600 306263190 6380 6350 6380 6350 554
559 20241118 104500 302743910 6370 6350 6370 6350 846
560 20241118 104400 297371130 6350 6350 6350 6350 30
561 20241118 104300 297180630 6370 6260 6370 6260 1592
562 20241118 104200 287130790 6260 6260 6260 6260 0
563 20241118 104100 287130790 6260 6260 6260 6260 0
564 20241118 104000 287130790 6260 6260 6260 6260 0
565 20241118 103900 287130790 6260 6260 6260 6260 8
566 20241118 103800 287080710 6260 6250 6260 6250 1005
567 20241118 103700 280789450 6240 6250 6250 6240 121
568 20241118 103600 280034400 6270 6260 6270 6260 2
569 20241118 103500 280021870 6270 6270 6270 6240 12
570 20241118 103400 279946930 6240 6280 6290 6240 6
571 20241118 103300 279909270 6240 6240 6240 6240 6
572 20241118 103200 279871830 6230 6280 6330 6220 3269
573 20241118 103100 259237310 6240 6300 6300 6240 500
574 20241118 103000 256109000 6300 6280 6300 6280 362
575 20241118 102900 253828420 6280 6280 6280 6280 2
576 20241118 102800 253815860 6270 6280 6330 6270 235
577 20241118 102700 252336060 6250 6330 6350 6220 1646
578 20241118 102600 241909630 6330 6310 6330 6310 300
579 20241118 102500 240013210 6300 6280 6300 6250 628
580 20241118 102400 236063870 6300 6300 6300 6280 224
581 20241118 102300 234653110 6300 6300 6300 6300 117
582 20241118 102200 233916010 6300 6270 6300 6250 8589
583 20241118 102100 179952850 6270 6280 6290 6270 1467
584 20241118 102000 170738240 6280 6260 6280 6260 1342
585 20241118 101900 162321790 6250 6250 6250 6250 404
586 20241118 101800 159796790 6260 6230 6260 6230 900
587 20241118 101700 154171520 6230 6230 6230 6230 200
588 20241118 101600 152925520 6190 6220 6230 6190 1150
589 20241118 101500 145771980 6220 6180 6220 6180 981
590 20241118 101400 139691720 6180 6170 6180 6170 1000
591 20241118 101300 133517680 6170 6160 6170 6160 106
592 20241118 101200 132863720 6170 6170 6170 6170 0
593 20241118 101100 132863720 6170 6170 6170 6170 0
594 20241118 101000 132863720 6170 6170 6170 6170 0
595 20241118 100900 132863720 6170 6170 6170 6170 0
596 20241118 100800 132863720 6170 6170 6170 6170 0
597 20241118 100700 132863720 6170 6170 6170 6170 0
598 20241118 100600 132863720 6170 6170 6170 6170 0
599 20241118 100500 132863720 6170 6170 6170 6170 0
600 20241118 100400 132863720 6170 6130 6170 6130 5
601 20241118 100300 132832970 6170 6170 6170 6170 0
602 20241118 100200 132832970 6170 6170 6170 6170 100
603 20241118 100100 132215970 6170 6170 6170 6170 0
604 20241118 100000 132215970 6170 6170 6170 6170 0
605 20241118 095900 132215970 6170 6170 6170 6170 3694
606 20241118 095800 109423990 6170 6180 6180 6170 1307
607 20241118 095700 101359790 6170 6170 6170 6170 0
608 20241118 095600 101359790 6170 6150 6170 6150 1862
609 20241118 095500 89882110 6140 6140 6140 6140 0
610 20241118 095400 89882110 6140 6140 6140 6140 300
611 20241118 095300 88040110 6140 6140 6140 6140 0
612 20241118 095200 88040110 6140 6140 6140 6140 205
613 20241118 095100 86781410 6140 6140 6140 6140 0
614 20241118 095000 86781410 6140 6140 6140 6140 0
615 20241118 094900 86781410 6140 6140 6140 6140 3
616 20241118 094800 86762990 6140 6140 6140 6140 0
617 20241118 094700 86762990 6140 6120 6140 6070 203
618 20241118 094600 85529300 6150 6150 6150 6150 3
619 20241118 094500 85510850 6170 6170 6170 6170 0
620 20241118 094400 85510850 6170 6170 6170 6170 0
621 20241118 094300 85510850 6170 6170 6170 6170 0
622 20241118 094200 85510850 6170 6170 6170 6170 0
623 20241118 094100 85510850 6170 6150 6170 6150 518
624 20241118 094000 82325100 6150 6130 6150 6130 2929
625 20241118 093900 64345340 6120 6120 6120 6120 0
626 20241118 093800 64345340 6120 6120 6120 6120 1
627 20241118 093700 64339220 6120 6120 6120 6120 1
628 20241118 093600 64333100 6120 6120 6120 6120 23
629 20241118 093500 64192340 6120 6120 6120 6120 0
630 20241118 093400 64192340 6120 6120 6120 6120 16
631 20241118 093300 64094420 6120 6120 6120 6120 0
632 20241118 093200 64094420 6120 6120 6120 6120 8
633 20241118 093100 64045460 6130 6130 6130 6130 1
634 20241118 093000 64039330 6130 6130 6130 6130 0
635 20241118 092900 64039330 6130 6130 6130 6130 0
636 20241118 092800 64039330 6130 6120 6130 6120 415
637 20241118 092700 61497380 6120 6120 6120 6120 1
638 20241118 092600 61491260 6120 6120 6120 6120 1407
639 20241118 092500 52880420 6120 6120 6120 6120 0
640 20241118 092400 52880420 6120 6120 6130 6120 110
641 20241118 092300 52206740 6130 6130 6130 6130 0
642 20241118 092200 52206740 6130 6130 6130 6130 1
643 20241118 092100 52200610 6130 6060 6130 6060 4904
644 20241118 092000 22230780 6060 6060 6060 6060 0
645 20241118 091900 22230780 6060 6060 6060 6060 0
646 20241118 091800 22230780 6060 6060 6060 6060 0
647 20241118 091700 22230780 6060 6060 6060 6060 0
648 20241118 091600 22230780 6060 6060 6060 6060 0
649 20241118 091500 22230780 6060 6060 6060 6060 1
650 20241118 091400 22224720 6030 6030 6030 6030 0
651 20241118 091300 22224720 6030 6030 6030 6030 0
652 20241118 091200 22224720 6030 6030 6030 6030 21
653 20241118 091100 22098090 6040 6040 6040 6040 0
654 20241118 091000 22098090 6040 6040 6040 6040 0
655 20241118 090900 22098090 6040 6040 6040 6040 158
656 20241118 090800 21143770 6040 6040 6040 6040 40
657 20241118 090700 20902170 6030 6030 6030 6030 0
658 20241118 090600 20902170 6030 6040 6040 6030 400
659 20241118 090500 18490160 6090 6090 6090 6090 153
660 20241118 090400 17558390 6050 6050 6050 6050 20
661 20241118 090300 17437390 6040 6040 6040 6040 78
662 20241118 090200 16966270 6100 6040 6100 6040 502
663 20241118 090100 13904190 6100 6100 6100 6100 2000
664 20241118 090000 1704190 6090 6020 6100 6020 282