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

678
137310/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201600,4219698410,10020,10020,10020,10020,10130
20241118,201500,4219698410,10020,10020,10020,10020,0
20241118,201400,4219698410,10020,10020,10020,10020,0
20241118,201300,4219698410,10020,10020,10020,10020,0
20241118,201200,4219698410,10020,10020,10020,10020,0
20241118,201100,4219698410,10020,10020,10020,10020,0
20241118,201000,4219698410,10020,10020,10020,10020,0
20241118,200900,4219698410,10020,10020,10020,10020,0
20241118,200800,4219698410,10020,10020,10020,10020,0
20241118,200700,4219698410,10020,10020,10020,10020,0
20241118,200600,4219698410,10020,10020,10020,10020,0
20241118,200500,4219698410,10020,10020,10020,10020,0
20241118,200400,4219698410,10020,10020,10020,10020,0
20241118,200300,4219698410,10020,10020,10020,10020,0
20241118,200200,4219698410,10020,10020,10020,10020,0
20241118,200100,4219698410,10020,10020,10020,10020,0
20241118,200000,4219698410,10020,10020,10020,10020,0
20241118,195900,4219698410,10020,10020,10020,10020,0
20241118,195800,4219698410,10020,10020,10020,10020,0
20241118,195700,4219698410,10020,10020,10020,10020,0
20241118,195600,4219698410,10020,10020,10020,10020,0
20241118,195500,4219698410,10020,10020,10020,10020,0
20241118,195400,4219698410,10020,10020,10020,10020,0
20241118,195300,4219698410,10020,10020,10020,10020,0
20241118,195200,4219698410,10020,10020,10020,10020,0
20241118,195100,4219698410,10020,10020,10020,10020,0
20241118,195000,4219698410,10020,10020,10020,10020,0
20241118,194900,4219698410,10020,10020,10020,10020,0
20241118,194800,4219698410,10020,10020,10020,10020,0
20241118,194700,4219698410,10020,10020,10020,10020,0
20241118,194600,4219698410,10020,10020,10020,10020,10130
20241118,194500,4219698410,10020,10020,10020,10020,0
20241118,194400,4219698410,10020,10020,10020,10020,0
20241118,194300,4219698410,10020,10020,10020,10020,0
20241118,194200,4219698410,10020,10020,10020,10020,0
20241118,194100,4219698410,10020,10020,10020,10020,0
20241118,194000,4219698410,10020,10020,10020,10020,0
20241118,193900,4219698410,10020,10020,10020,10020,0
20241118,193800,4219698410,10020,10020,10020,10020,0
20241118,193700,4219698410,10020,10020,10020,10020,0
20241118,193600,4219698410,10020,10020,10020,10020,0
20241118,193500,4219698410,10020,10020,10020,10020,0
20241118,193400,4219698410,10020,10020,10020,10020,0
20241118,193300,4219698410,10020,10020,10020,10020,0
20241118,193200,4219698410,10020,10020,10020,10020,0
20241118,193100,4219698410,10020,10020,10020,10020,0
20241118,193000,4219698410,10020,10020,10020,10020,0
20241118,192900,4219698410,10020,10020,10020,10020,0
20241118,192800,4219698410,10020,10020,10020,10020,0
20241118,192700,4219698410,10020,10020,10020,10020,0
20241118,192600,4219698410,10020,10020,10020,10020,0
20241118,192500,4219698410,10020,10020,10020,10020,0
20241118,192400,4219698410,10020,10020,10020,10020,0
20241118,192300,4219698410,10020,10020,10020,10020,0
20241118,192200,4219698410,10020,10020,10020,10020,0
20241118,192100,4219698410,10020,10020,10020,10020,0
20241118,192000,4219698410,10020,10020,10020,10020,0
20241118,191900,4219698410,10020,10020,10020,10020,0
20241118,191800,4219698410,10020,10020,10020,10020,0
20241118,191700,4219698410,10020,10020,10020,10020,0
20241118,191600,4219698410,10020,10020,10020,10020,10130
20241118,191500,4219698410,10020,10020,10020,10020,0
20241118,191400,4219698410,10020,10020,10020,10020,0
20241118,191300,4219698410,10020,10020,10020,10020,0
20241118,191200,4219698410,10020,10020,10020,10020,0
20241118,191100,4219698410,10020,10020,10020,10020,0
20241118,191000,4219698410,10020,10020,10020,10020,0
20241118,190900,4219698410,10020,10020,10020,10020,0
20241118,190800,4219698410,10020,10020,10020,10020,0
20241118,190700,4219698410,10020,10020,10020,10020,0
20241118,190600,4219698410,10020,10020,10020,10020,0
20241118,190500,4219698410,10020,10020,10020,10020,0
20241118,190400,4219698410,10020,10020,10020,10020,0
20241118,190300,4219698410,10020,10020,10020,10020,0
20241118,190200,4219698410,10020,10020,10020,10020,0
20241118,190100,4219698410,10020,10020,10020,10020,0
20241118,190000,4219698410,10020,10020,10020,10020,0
20241118,185900,4219698410,10020,10020,10020,10020,0
20241118,185800,4219698410,10020,10020,10020,10020,0
20241118,185700,4219698410,10020,10020,10020,10020,0
20241118,185600,4219698410,10020,10020,10020,10020,0
20241118,185500,4219698410,10020,10020,10020,10020,0
20241118,185400,4219698410,10020,10020,10020,10020,0
20241118,185300,4219698410,10020,10020,10020,10020,0
20241118,185200,4219698410,10020,10020,10020,10020,0
20241118,185100,4219698410,10020,10020,10020,10020,0
20241118,185000,4219698410,10020,10020,10020,10020,0
20241118,184900,4219698410,10020,10020,10020,10020,0
20241118,184800,4219698410,10020,10020,10020,10020,0
20241118,184700,4219698410,10020,10020,10020,10020,0
20241118,184600,4219698410,10020,10020,10020,10020,10130
20241118,184500,4219698410,10020,10020,10020,10020,0
20241118,184400,4219698410,10020,10020,10020,10020,0
20241118,184300,4219698410,10020,10020,10020,10020,0
20241118,184200,4219698410,10020,10020,10020,10020,0
20241118,184100,4219698410,10020,10020,10020,10020,0
20241118,184000,4219698410,10020,10020,10020,10020,0
20241118,183900,4219698410,10020,10020,10020,10020,0
20241118,183800,4219698410,10020,10020,10020,10020,0
20241118,183700,4219698410,10020,10020,10020,10020,0
20241118,183600,4219698410,10020,10020,10020,10020,0
20241118,183500,4219698410,10020,10020,10020,10020,0
20241118,183400,4219698410,10020,10020,10020,10020,0
20241118,183300,4219698410,10020,10020,10020,10020,0
20241118,183200,4219698410,10020,10020,10020,10020,0
20241118,183100,4219698410,10020,10020,10020,10020,0
20241118,183000,4219698410,10020,10020,10020,10020,0
20241118,182900,4219698410,10020,10020,10020,10020,0
20241118,182800,4219698410,10020,10020,10020,10020,0
20241118,182700,4219698410,10020,10020,10020,10020,0
20241118,182600,4219698410,10020,10020,10020,10020,0
20241118,182500,4219698410,10020,10020,10020,10020,0
20241118,182400,4219698410,10020,10020,10020,10020,0
20241118,182300,4219698410,10020,10020,10020,10020,0
20241118,182200,4219698410,10020,10020,10020,10020,0
20241118,182100,4219698410,10020,10020,10020,10020,0
20241118,182000,4219698410,10020,10020,10020,10020,0
20241118,181900,4219698410,10020,10020,10020,10020,0
20241118,181800,4219698410,10020,10020,10020,10020,0
20241118,181700,4219698410,10020,10020,10020,10020,0
20241118,181600,4219698410,10020,10020,10020,10020,10130
20241118,181500,4219698410,10020,10020,10020,10020,0
20241118,181400,4219698410,10020,10020,10020,10020,0
20241118,181300,4219698410,10020,10020,10020,10020,0
20241118,181200,4219698410,10020,10020,10020,10020,0
20241118,181100,4219698410,10020,10020,10020,10020,0
20241118,181000,4219698410,10020,10020,10020,10020,0
20241118,180900,4219698410,10020,10020,10020,10020,0
20241118,180800,4219698410,10020,10020,10020,10020,0
20241118,180700,4219698410,10020,10020,10020,10020,0
20241118,180600,4219698410,10020,10020,10020,10020,0
20241118,180500,4219698410,10020,10020,10020,10020,0
20241118,180400,4219698410,10020,10020,10020,10020,0
20241118,180300,4219698410,10020,10020,10020,10020,0
20241118,180200,4219698410,10020,10020,10020,10020,0
20241118,180100,4219698410,10020,10020,10020,10020,0
20241118,180000,4219698410,10020,10020,10020,10020,0
20241118,175900,4219698410,10020,10020,10020,10020,0
20241118,175800,4219698410,10020,10020,10020,10020,0
20241118,175700,4219698410,10020,10020,10020,10020,0
20241118,175600,4219698410,10020,10020,10020,10020,0
20241118,175500,4219698410,10020,10020,10020,10020,0
20241118,175400,4219698410,10020,10020,10020,10020,0
20241118,175300,4219698410,10020,10020,10020,10020,0
20241118,175200,4219698410,10020,10020,10020,10020,0
20241118,175100,4219698410,10020,10020,10020,10020,0
20241118,175000,4219698410,10020,10020,10020,10020,0
20241118,174900,4219698410,10020,10020,10020,10020,0
20241118,174800,4219698410,10020,10020,10020,10020,0
20241118,174700,4219698410,10020,10020,10020,10020,0
20241118,174600,4219698410,10020,10020,10020,10020,10130
20241118,174500,4219698410,10020,10020,10020,10020,0
20241118,174400,4219698410,10020,10020,10020,10020,0
20241118,174300,4219698410,10020,10020,10020,10020,0
20241118,174200,4219698410,10020,10020,10020,10020,0
20241118,174100,4219698410,10020,10020,10020,10020,0
20241118,174000,4219698410,10020,10020,10020,10020,0
20241118,173900,4219698410,10020,10020,10020,10020,0
20241118,173800,4219698410,10020,10020,10020,10020,0
20241118,173700,4219698410,10020,10020,10020,10020,0
20241118,173600,4219698410,10020,10020,10020,10020,0
20241118,173500,4219698410,10020,10020,10020,10020,0
20241118,173400,4219698410,10020,10020,10020,10020,0
20241118,173300,4219698410,10020,10020,10020,10020,0
20241118,173200,4219698410,10020,10020,10020,10020,0
20241118,173100,4219698410,10020,10020,10020,10020,0
20241118,173000,4219698410,10020,10020,10020,10020,0
20241118,172900,4219698410,10020,10020,10020,10020,0
20241118,172800,4219698410,10020,10020,10020,10020,0
20241118,172700,4219698410,10020,10020,10020,10020,0
20241118,172600,4219698410,10020,10020,10020,10020,0
20241118,172500,4219698410,10020,10020,10020,10020,0
20241118,172400,4219698410,10020,10020,10020,10020,0
20241118,172300,4219698410,10020,10020,10020,10020,0
20241118,172200,4219698410,10020,10020,10020,10020,0
20241118,172100,4219698410,10020,10020,10020,10020,0
20241118,172000,4219698410,10020,10020,10020,10020,0
20241118,171900,4219698410,10020,10020,10020,10020,0
20241118,171800,4219698410,10020,10020,10020,10020,0
20241118,171700,4219698410,10020,10020,10020,10020,0
20241118,171600,4219698410,10020,10020,10020,10020,10130
20241118,171500,4219698410,10020,10020,10020,10020,0
20241118,171400,4219698410,10020,10020,10020,10020,0
20241118,171300,4219698410,10020,10020,10020,10020,0
20241118,171200,4219698410,10020,10020,10020,10020,0
20241118,171100,4219698410,10020,10020,10020,10020,0
20241118,171000,4219698410,10020,10020,10020,10020,0
20241118,170900,4219698410,10020,10020,10020,10020,0
20241118,170800,4219698410,10020,10020,10020,10020,0
20241118,170700,4219698410,10020,10020,10020,10020,0
20241118,170600,4219698410,10020,10020,10020,10020,0
20241118,170500,4219698410,10020,10020,10020,10020,0
20241118,170400,4219698410,10020,10020,10020,10020,0
20241118,170300,4219698410,10020,10020,10020,10020,0
20241118,170200,4219698410,10020,10020,10020,10020,0
20241118,170100,4219698410,10020,10020,10020,10020,0
20241118,170000,4219698410,10020,10020,10020,10020,0
20241118,165900,4219698410,10020,10020,10020,10020,0
20241118,165800,4219698410,10020,10020,10020,10020,0
20241118,165700,4219698410,10020,10020,10020,10020,0
20241118,165600,4219698410,10020,10020,10020,10020,0
20241118,165500,4219698410,10020,10020,10020,10020,0
20241118,165400,4219698410,10020,10020,10020,10020,0
20241118,165300,4219698410,10020,10020,10020,10020,0
20241118,165200,4219698410,10020,10020,10020,10020,0
20241118,165100,4219698410,10020,10020,10020,10020,0
20241118,165000,4219698410,10020,10020,10020,10020,0
20241118,164900,4219698410,10020,10020,10020,10020,0
20241118,164800,4219698410,10020,10020,10020,10020,0
20241118,164700,4219698410,10020,10020,10020,10020,0
20241118,164600,4219698410,10020,10020,10020,10020,10130
20241118,164500,4219698410,10020,10020,10020,10020,0
20241118,164400,4219698410,10020,10020,10020,10020,0
20241118,164300,4219698410,10020,10020,10020,10020,0
20241118,164200,4219698410,10020,10020,10020,10020,0
20241118,164100,4219698410,10020,10020,10020,10020,0
20241118,164000,4219698410,10020,10020,10020,10020,0
20241118,163900,4219698410,10020,10020,10020,10020,0
20241118,163800,4219698410,10020,10020,10020,10020,0
20241118,163700,4219698410,10020,10020,10020,10020,0
20241118,163600,4219698410,10020,10020,10020,10020,0
20241118,163500,4219698410,10020,10020,10020,10020,0
20241118,163400,4219698410,10020,10020,10020,10020,0
20241118,163300,4219698410,10020,10020,10020,10020,0
20241118,163200,4219698410,10020,10020,10020,10020,0
20241118,163100,4219698410,10020,10020,10020,10020,0
20241118,163000,4219698410,10020,10020,10020,10020,0
20241118,162900,4219698410,10020,10020,10020,10020,0
20241118,162800,4219698410,10020,10020,10020,10020,0
20241118,162700,4219698410,10020,10020,10020,10020,0
20241118,162600,4219698410,10020,10020,10020,10020,0
20241118,162500,4219698410,10020,10020,10020,10020,0
20241118,162400,4219698410,10020,10020,10020,10020,0
20241118,162300,4219698410,10020,10020,10020,10020,0
20241118,162200,4219698410,10020,10020,10020,10020,0
20241118,162100,4219698410,10020,10020,10020,10020,0
20241118,162000,4219698410,10020,10020,10020,10020,0
20241118,161900,4219698410,10020,10020,10020,10020,0
20241118,161800,4219698410,10020,10020,10020,10020,0
20241118,161700,4219698410,10020,10020,10020,10020,0
20241118,161600,4219698410,10020,10020,10020,10020,10130
20241118,161500,4219698410,10020,10020,10020,10020,0
20241118,161400,4219698410,10020,10020,10020,10020,0
20241118,161300,4219698410,10020,10020,10020,10020,0
20241118,161200,4219698410,10020,10020,10020,10020,0
20241118,161100,4219698410,10020,10020,10020,10020,0
20241118,161000,4219698410,10020,10020,10020,10020,0
20241118,160900,4219698410,10020,10020,10020,10020,0
20241118,160800,4219698410,10020,10020,10020,10020,0
20241118,160700,4219698410,10020,10020,10020,10020,0
20241118,160600,4219698410,10020,10020,10020,10020,0
20241118,160500,4219698410,10020,10020,10020,10020,0
20241118,160400,4219698410,10020,10020,10020,10020,0
20241118,160300,4219698410,10020,10020,10020,10020,0
20241118,160200,4219698410,10020,10020,10020,10020,0
20241118,160100,4219698410,10020,10020,10020,10020,0
20241118,160000,4219698410,10020,10020,10020,10020,0
20241118,155900,4219698410,10020,10020,10020,10020,0
20241118,155800,4219698410,10020,10020,10020,10020,0
20241118,155700,4219698410,10020,10020,10020,10020,0
20241118,155600,4219698410,10020,10020,10020,10020,0
20241118,155500,4219698410,10020,10020,10020,10020,0
20241118,155400,4219698410,10020,10020,10020,10020,0
20241118,155300,4219698410,10020,10020,10020,10020,0
20241118,155200,4219698410,10020,10020,10020,10020,0
20241118,155100,4219698410,10020,10020,10020,10020,0
20241118,155000,4219698410,10020,10020,10020,10020,0
20241118,154900,4219698410,10020,10020,10020,10020,0
20241118,154800,4219698410,10020,10020,10020,10020,0
20241118,154700,4219698410,10020,10020,10020,10020,0
20241118,154600,4219698410,10020,10020,10020,10020,10130
20241118,154500,4219698410,10020,10020,10020,10020,0
20241118,154400,4219698410,10020,10020,10020,10020,0
20241118,154300,4219698410,10020,10020,10020,10020,0
20241118,154200,4219698410,10020,10020,10020,10020,0
20241118,154100,4219698410,10020,10020,10020,10020,0
20241118,154000,4219698410,10020,10020,10020,10020,0
20241118,153900,4219698410,10020,10020,10020,10020,0
20241118,153800,4219698410,10020,10020,10020,10020,0
20241118,153700,4219698410,10020,10020,10020,10020,0
20241118,153600,4219698410,10020,10020,10020,10020,0
20241118,153500,4219698410,10020,10020,10020,10020,0
20241118,153400,4219698410,10020,10020,10020,10020,0
20241118,153300,4219698410,10020,10020,10020,10020,0
20241118,153200,4219698410,10020,10020,10020,10020,0
20241118,153100,4219698410,10020,10020,10020,10020,0
20241118,153000,4219698410,10020,10020,10020,10020,10130
20241118,152900,4118195810,10010,10010,10010,10010,0
20241118,152800,4118195810,10010,10010,10010,10010,0
20241118,152700,4118195810,10010,10010,10010,10010,0
20241118,152600,4118195810,10010,10010,10010,10010,0
20241118,152500,4118195810,10010,10010,10010,10010,0
20241118,152400,4118195810,10010,10010,10010,10010,0
20241118,152300,4118195810,10010,10010,10010,10010,0
20241118,152200,4118195810,10010,10010,10010,10010,0
20241118,152100,4118195810,10010,10010,10010,10010,0
20241118,152000,4118195810,10010,10010,10010,10010,0
20241118,151900,4118195810,10010,10030,10030,10010,997
20241118,151800,4108205170,10020,10020,10020,10010,1655
20241118,151700,4091622090,10020,10020,10020,10010,3937
20241118,151600,4052207160,10020,10010,10020,10000,7370
20241118,151500,3978465780,10010,10000,10010,9990,611
20241118,151400,3972356850,10000,10000,10010,9990,719
20241118,151300,3965166470,10000,10000,10000,9990,774
20241118,151200,3957430380,10000,9990,10000,9990,4923
20241118,151100,3908217940,9990,9990,10000,9990,385
20241118,151000,3904369870,9980,9990,10000,9980,1656
20241118,150900,3887840600,9990,9990,10000,9980,1730
20241118,150800,3870557920,9980,9980,9980,9980,30
20241118,150700,3870258520,9980,9990,9990,9980,3277
20241118,150600,3837554000,9980,9990,9990,9980,1736
20241118,150500,3820212830,9990,9990,9990,9990,62
20241118,150400,3819593450,9990,9990,10000,9990,174
20241118,150300,3817854730,9990,9990,10000,9990,1164
20241118,150200,3806224080,9990,10000,10000,9990,26
20241118,150100,3805964180,9990,9990,9990,9990,106
20241118,150000,3804905240,9990,10000,10000,9990,1365
20241118,145900,3791268220,9990,10000,10000,9990,623
20241118,145800,3785038370,9990,9990,10000,9990,163
20241118,145700,3783408590,9980,9980,9990,9980,770
20241118,145600,3775722590,9980,9990,10000,9980,609
20241118,145500,3769641630,9990,10000,10000,9980,1173
20241118,145400,3757923450,9990,10000,10010,9990,755
20241118,145300,3750373380,10010,10010,10010,10000,60
20241118,145200,3749773150,10000,10000,10010,10000,167
20241118,145100,3748102730,10000,10010,10010,10000,2042
20241118,145000,3727677450,10010,10020,10020,10010,272
20241118,144900,3724953510,10020,10000,10020,10000,1215
20241118,144800,3712791130,10010,10000,10010,9990,1564
20241118,144700,3697145290,10000,10000,10000,9990,167
20241118,144600,3695476390,9990,10000,10000,9990,840
20241118,144500,3687076510,10000,9990,10000,9990,625
20241118,144400,3680830530,9990,10010,10010,9990,971
20241118,144300,3671126390,10010,10010,10020,10000,305
20241118,144200,3668074940,10010,10000,10010,10000,2126
20241118,144100,3646814440,10010,10000,10020,10000,184
20241118,144000,3644972920,10000,10000,10010,10000,105
20241118,143900,3643922420,10000,10000,10010,9990,829
20241118,143800,3635633490,10000,10020,10020,10000,94
20241118,143700,3634692060,10020,10000,10030,10000,2986
20241118,143600,3604774820,10000,10020,10020,10000,384
20241118,143500,3600930000,10020,10020,10020,10010,996
20241118,143400,3590950190,10020,10010,10030,10010,2557
20241118,143300,3565332030,10010,10000,10020,10000,2414
20241118,143200,3541183610,10000,10000,10000,9990,1760
20241118,143100,3523583710,10000,10020,10030,10000,1996
20241118,143000,3503612640,10020,10010,10050,10010,6368
20241118,142900,3439712470,10000,9950,10020,9950,25459
20241118,142800,3185345650,9940,9930,9940,9930,937
20241118,142700,3176032680,9930,9940,9940,9930,257
20241118,142600,3173478310,9940,9940,9940,9930,162
20241118,142500,3171868150,9940,9920,9940,9920,2087
20241118,142400,3151162330,9920,9910,9930,9910,2430
20241118,142300,3127046130,9900,9920,9920,9900,937
20241118,142200,3117760000,9920,9920,9920,9910,330
20241118,142100,3114486690,9920,9920,9930,9920,425
20241118,142000,3110268480,9920,9920,9930,9920,299
20241118,141900,3107302340,9920,9920,9930,9910,318
20241118,141800,3104147870,9920,9920,9930,9920,1064
20241118,141700,3093583560,9920,9920,9920,9920,733
20241118,141600,3086312200,9920,9920,9920,9910,796
20241118,141500,3078420000,9910,9910,9910,9900,1915
20241118,141400,3059452570,9910,9910,9920,9900,1399
20241118,141300,3045591070,9910,9910,9920,9910,387
20241118,141200,3041755840,9910,9910,9910,9900,573
20241118,141100,3036079060,9920,9910,9920,9910,78
20241118,141000,3035305520,9920,9920,9930,9900,6398
20241118,140900,2971888920,9930,9930,9930,9920,168
20241118,140800,2970221710,9920,9930,9930,9920,604
20241118,140700,2964229030,9930,9930,9930,9920,52
20241118,140600,2963712680,9930,9920,9930,9920,64
20241118,140500,2963077380,9930,9930,9930,9930,113
20241118,140400,2961955290,9920,9930,9930,9920,839
20241118,140300,2953626420,9920,9930,9930,9920,42
20241118,140200,2953209750,9940,9930,9940,9920,993
20241118,140100,2943347550,9930,9940,9940,9930,757
20241118,140000,2935830190,9930,9940,9940,9930,699
20241118,135900,2928884370,9920,9940,9940,9920,875
20241118,135800,2920197110,9940,9960,9960,9940,290
20241118,135700,2917311190,9950,9950,9960,9950,222
20241118,135600,2915100480,9950,9960,9960,9930,1589
20241118,135500,2899294040,9970,9940,9970,9930,7618
20241118,135400,2823566820,9940,9940,9950,9940,1578
20241118,135300,2807877330,9940,9940,9960,9940,2117
20241118,135200,2786824430,9940,9940,9950,9940,1336
20241118,135100,2773544230,9940,9950,9960,9940,2177
20241118,135000,2751891230,9950,9970,9970,9950,1656
20241118,134900,2735394740,9970,9920,9970,9920,5446
20241118,134800,2681214180,9930,9940,9950,9930,820
20241118,134700,2673064950,9940,9930,9950,9930,1359
20241118,134600,2659556840,9940,9940,9950,9930,1664
20241118,134500,2643015040,9950,9940,9950,9940,1248
20241118,134400,2630600000,9950,9900,9950,9900,8547
20241118,134300,2545722370,9900,9880,9920,9870,10263
20241118,134200,2444136860,9870,9880,9880,9840,1109
20241118,134100,2433188960,9870,9870,9870,9850,2415
20241118,134000,2409357660,9860,9850,9870,9850,1643
20241118,133900,2393157290,9850,9860,9860,9840,587
20241118,133800,2387373630,9840,9850,9870,9810,2175
20241118,133700,2365964380,9860,9830,9860,9810,10504
20241118,133600,2262579760,9820,9800,9840,9780,6813
20241118,133500,2195682810,9790,9810,9810,9790,164
20241118,133400,2194075640,9810,9760,9810,9750,9208
20241118,133300,2103950420,9760,9760,9760,9760,525
20241118,133200,2098826420,9760,9760,9760,9760,2309
20241118,133100,2076290580,9750,9740,9750,9740,1528
20241118,133000,2061393580,9730,9740,9740,9730,70
20241118,132900,2060711980,9750,9750,9750,9730,204
20241118,132800,2058724810,9740,9750,9750,9740,137
20241118,132700,2057389900,9740,9740,9750,9740,371
20241118,132600,2053776060,9730,9730,9740,9730,143
20241118,132500,2052384610,9740,9740,9740,9740,124
20241118,132400,2051176850,9740,9740,9750,9740,166
20241118,132300,2049559950,9740,9740,9750,9740,116
20241118,132200,2048429750,9740,9720,9740,9720,738
20241118,132100,2041245630,9710,9740,9740,9700,5981
20241118,132000,1983169390,9730,9730,9730,9730,139
20241118,131900,1981816920,9730,9730,9730,9730,855
20241118,131800,1973497770,9730,9740,9740,9730,56
20241118,131700,1972952380,9740,9740,9740,9740,228
20241118,131600,1970731660,9740,9740,9750,9740,100
20241118,131500,1969757300,9740,9750,9750,9740,61
20241118,131400,1969162560,9740,9740,9740,9740,56
20241118,131300,1968617120,9750,9740,9750,9740,168
20241118,131200,1966980390,9740,9740,9740,9730,864
20241118,131100,1958565040,9740,9740,9750,9730,352
20241118,131000,1955138090,9740,9740,9740,9740,601
20241118,130900,1949284350,9740,9740,9740,9740,28
20241118,130800,1949011630,9750,9750,9750,9750,83
20241118,130700,1948202380,9740,9750,9750,9740,56
20241118,130600,1947656930,9750,9750,9750,9750,41
20241118,130500,1947257180,9740,9750,9760,9740,333
20241118,130400,1944010080,9760,9750,9760,9750,261
20241118,130300,1941465270,9760,9760,9760,9760,36
20241118,130200,1941113910,9750,9750,9760,9750,38
20241118,130100,1940743050,9750,9740,9750,9740,1725
20241118,130000,1923925460,9740,9730,9740,9720,263
20241118,125900,1921366290,9720,9720,9720,9710,375
20241118,125800,1917721300,9720,9710,9720,9700,5167
20241118,125700,1867568230,9720,9730,9730,9720,345
20241118,125600,1864213820,9740,9740,9740,9740,36
20241118,125500,1863863180,9730,9730,9740,9730,61
20241118,125400,1863269080,9740,9740,9740,9740,18
20241118,125300,1863093760,9740,9740,9740,9730,142
20241118,125200,1861711690,9740,9750,9760,9740,274
20241118,125100,1859041090,9760,9760,9760,9760,70
20241118,125000,1858357890,9750,9750,9760,9750,68
20241118,124900,1857694590,9760,9750,9760,9750,203
20241118,124800,1855714630,9760,9760,9760,9760,42
20241118,124700,1855304710,9760,9760,9760,9760,18
20241118,124600,1855129030,9760,9760,9760,9740,319
20241118,124500,1852017710,9750,9750,9760,9750,1572
20241118,124400,1836690500,9750,9760,9760,9740,358
20241118,124300,1833200240,9750,9750,9750,9730,795
20241118,124200,1825449290,9750,9750,9750,9750,101
20241118,124100,1824464540,9740,9730,9740,9730,712
20241118,124000,1817530860,9710,9720,9730,9710,312
20241118,123900,1814497690,9720,9720,9730,9720,486
20241118,123800,1809773420,9730,9730,9730,9730,51
20241118,123700,1809277190,9730,9720,9730,9720,8
20241118,123600,1809199370,9730,9720,9730,9710,79
20241118,123500,1808431410,9730,9720,9740,9720,361
20241118,123400,1804921070,9720,9720,9720,9720,0
20241118,123300,1804921070,9720,9710,9720,9710,134
20241118,123200,1803619340,9710,9710,9720,9710,147
20241118,123100,1802191460,9710,9720,9720,9710,1163
20241118,123000,1790890820,9730,9720,9730,9720,152
20241118,122900,1789413020,9720,9720,9730,9720,72
20241118,122800,1788712820,9730,9730,9730,9720,86
20241118,122700,1787876470,9720,9730,9730,9720,89
20241118,122600,1787011060,9730,9730,9730,9730,6
20241118,122500,1786952680,9710,9720,9720,9710,111
20241118,122400,1785873870,9710,9710,9710,9710,0
20241118,122300,1785873870,9710,9710,9710,9700,5518
20241118,122200,1732338520,9710,9710,9720,9710,496
20241118,122100,1727520310,9720,9730,9730,9720,93
20241118,122000,1726615690,9740,9740,9740,9740,81
20241118,121900,1725826750,9730,9740,9740,9730,37
20241118,121800,1725466390,9750,9730,9750,9730,114
20241118,121700,1724355090,9730,9720,9730,9720,646
20241118,121600,1718073190,9720,9720,9730,9720,206
20241118,121500,1716070510,9730,9730,9730,9730,57
20241118,121400,1715515900,9730,9720,9730,9720,6
20241118,121300,1715457530,9730,9720,9730,9710,656
20241118,121200,1709083980,9720,9720,9730,9720,208
20241118,121100,1707061870,9720,9730,9730,9720,680
20241118,121000,1700450690,9710,9720,9720,9700,426
20241118,120900,1696316690,9730,9730,9730,9730,36
20241118,120800,1695966410,9730,9720,9730,9710,114
20241118,120700,1694858190,9720,9730,9730,9720,36
20241118,120600,1694508090,9720,9710,9730,9710,1761
20241118,120500,1677405020,9710,9720,9730,9700,3492
20241118,120400,1643493740,9720,9730,9740,9720,1218
20241118,120300,1631654420,9730,9750,9750,9730,75
20241118,120200,1630924250,9700,9730,9730,9700,3009
20241118,120100,1601712300,9730,9730,9730,9730,1308
20241118,120000,1588985460,9730,9730,9730,9730,60
20241118,115900,1588401660,9730,9730,9730,9720,104
20241118,115800,1587390220,9720,9720,9720,9720,115
20241118,115700,1586272420,9720,9730,9730,9710,1879
20241118,115600,1568002590,9730,9740,9740,9730,43
20241118,115500,1567583840,9740,9750,9760,9740,501
20241118,115400,1562703300,9760,9750,9760,9750,103
20241118,115300,1561699040,9760,9750,9760,9750,101
20241118,115200,1560713780,9750,9750,9750,9750,297
20241118,115100,1557818030,9760,9760,9760,9760,6
20241118,115000,1557759470,9760,9760,9760,9760,36
20241118,114900,1557408110,9760,9760,9760,9760,36
20241118,114800,1557056750,9760,9760,9760,9760,6
20241118,114700,1556998190,9760,9750,9760,9750,156
20241118,114600,1555476680,9760,9750,9760,9740,186
20241118,114500,1553664160,9740,9750,9750,9740,108
20241118,114400,1552611180,9750,9750,9750,9750,51
20241118,114300,1552113930,9760,9750,9760,9750,47
20241118,114200,1551655220,9760,9750,9770,9750,117
20241118,114100,1550513390,9750,9750,9750,9750,181
20241118,114000,1548748640,9770,9760,9770,9750,518
20241118,113900,1543691070,9770,9770,9770,9760,102
20241118,113800,1542694540,9770,9770,9770,9770,0
20241118,113700,1542694540,9770,9760,9770,9760,46
20241118,113600,1542245150,9760,9760,9760,9760,48
20241118,113500,1541776670,9760,9760,9760,9760,1
20241118,113400,1541766910,9740,9760,9770,9740,519
20241118,113300,1536702150,9770,9770,9770,9770,60
20241118,113200,1536115950,9770,9760,9770,9760,490
20241118,113100,1531333500,9760,9760,9760,9760,56
20241118,113000,1530786940,9760,9750,9760,9740,94
20241118,112900,1529870260,9750,9760,9760,9750,689
20241118,112800,1523149150,9760,9760,9760,9760,6
20241118,112700,1523090590,9760,9760,9760,9760,66
20241118,112600,1522446430,9770,9770,9770,9760,764
20241118,112500,1514982250,9770,9760,9770,9760,81
20241118,112400,1514191160,9760,9770,9770,9760,740
20241118,112300,1506968740,9770,9760,9770,9760,171
20241118,112200,1505298080,9760,9780,9780,9760,762
20241118,112100,1497852930,9770,9770,9780,9770,684
20241118,112000,1491169250,9770,9750,9770,9750,1364
20241118,111900,1477844900,9750,9740,9750,9740,83
20241118,111800,1477035840,9730,9750,9750,9730,222
20241118,111700,1474873670,9750,9740,9750,9740,44
20241118,111600,1474444690,9750,9740,9750,9740,191
20241118,111500,1472582940,9740,9740,9750,9740,195
20241118,111400,1470682760,9740,9740,9740,9740,240
20241118,111300,1468345160,9750,9750,9760,9750,267
20241118,111200,1465739850,9750,9750,9750,9740,157
20241118,111100,1464209510,9740,9730,9740,9730,458
20241118,111000,1459750680,9730,9720,9730,9710,1246
20241118,110900,1447638440,9710,9730,9740,9710,215
20241118,110800,1445548170,9740,9720,9750,9720,421
20241118,110700,1441453070,9720,9720,9720,9710,92
20241118,110600,1440558840,9710,9730,9740,9710,554
20241118,110500,1435168560,9730,9760,9760,9730,572
20241118,110400,1429594020,9770,9760,9780,9760,135
20241118,110300,1428275060,9770,9740,9770,9740,298
20241118,110200,1425368630,9740,9740,9740,9730,58
20241118,110100,1424803720,9740,9750,9750,9740,16
20241118,110000,1424647870,9740,9740,9740,9730,755
20241118,105900,1417294520,9740,9750,9750,9740,233
20241118,105800,1415024150,9740,9750,9750,9740,37
20241118,105700,1414663410,9740,9760,9770,9740,151
20241118,105600,1413189890,9770,9750,9770,9750,148
20241118,105500,1411746010,9760,9760,9770,9760,42
20241118,105400,1411336030,9750,9750,9750,9750,23
20241118,105300,1411111780,9750,9780,9780,9750,264
20241118,105200,1408533000,9790,9770,9790,9770,168
20241118,105100,1406890300,9780,9770,9780,9770,134
20241118,105000,1405580120,9770,9760,9770,9760,462
20241118,104900,1401067650,9750,9740,9760,9740,3334
20241118,104800,1368562870,9730,9730,9740,9730,598
20241118,104700,1362744270,9730,9730,9730,9720,539
20241118,104600,1357499830,9730,9720,9730,9720,95
20241118,104500,1356575650,9730,9720,9730,9720,70
20241118,104400,1355895090,9720,9720,9730,9720,54
20241118,104300,1355369800,9720,9720,9720,9720,36
20241118,104200,1355019880,9710,9730,9730,9710,547
20241118,104100,1349707480,9710,9710,9720,9710,1835
20241118,104000,1331886470,9710,9710,9720,9700,252
20241118,103900,1329438980,9700,9700,9710,9700,1011
20241118,103800,1319631920,9700,9710,9710,9700,195
20241118,103700,1317739140,9710,9710,9710,9710,141
20241118,103600,1316370030,9700,9710,9720,9700,114
20241118,103500,1315262740,9710,9720,9720,9710,26
20241118,103400,1315010260,9720,9700,9720,9700,137
20241118,103300,1313680800,9710,9700,9710,9700,102
20241118,103200,1312690980,9700,9710,9710,9700,443
20241118,103100,1308390730,9710,9700,9710,9700,603
20241118,103000,1302541280,9700,9710,9710,9670,1129
20241118,102900,1291612950,9680,9720,9720,9680,536
20241118,102800,1286418050,9720,9720,9720,9720,15
20241118,102700,1286272250,9710,9720,9720,9710,239
20241118,102600,1283951460,9720,9720,9720,9710,147
20241118,102500,1282523500,9720,9700,9720,9700,272
20241118,102400,1279879700,9720,9710,9720,9700,458
20241118,102300,1275435630,9710,9700,9710,9700,748
20241118,102200,1268174780,9700,9700,9700,9690,102
20241118,102100,1267185870,9700,9700,9700,9700,36
20241118,102000,1266836670,9680,9690,9690,9680,413
20241118,101900,1262837410,9680,9690,9700,9680,644
20241118,101800,1256596700,9700,9710,9710,9700,593
20241118,101700,1250839480,9720,9720,9720,9720,636
20241118,101600,1244657560,9700,9670,9710,9670,1487
20241118,101500,1230242390,9670,9670,9670,9670,127
20241118,101400,1229014300,9660,9670,9680,9660,1083
20241118,101300,1218543730,9680,9690,9690,9680,450
20241118,101200,1214187670,9680,9690,9690,9680,132
20241118,101100,1212909710,9680,9690,9690,9680,217
20241118,101000,1210808960,9690,9690,9690,9680,709
20241118,100900,1203944600,9680,9700,9700,9680,235
20241118,100800,1201667530,9700,9670,9700,9670,49
20241118,100700,1201193610,9670,9680,9710,9670,381
20241118,100600,1197507280,9680,9680,9700,9670,4987
20241118,100500,1149225150,9670,9670,9670,9670,94
20241118,100400,1148316170,9680,9700,9710,9680,1719
20241118,100300,1131663390,9700,9700,9700,9700,4335
20241118,100200,1089613890,9710,9680,9710,9680,754
20241118,100100,1082305670,9670,9690,9690,9670,33
20241118,100000,1081986310,9690,9690,9690,9660,8
20241118,095900,1081908970,9660,9670,9670,9660,855
20241118,095800,1073648860,9660,9690,9690,9660,4199
20241118,095700,1033054980,9720,9760,9760,9700,2875
20241118,095600,1005126060,9760,9740,9760,9730,617
20241118,095500,999112550,9740,9750,9750,9740,77
20241118,095400,998362410,9750,9750,9760,9740,163
20241118,095300,996773510,9740,9710,9760,9710,326
20241118,095200,993601970,9720,9740,9750,9720,319
20241118,095100,990496840,9720,9760,9760,9720,4704
20241118,095000,944760660,9740,9760,9760,9740,2351
20241118,094900,921821940,9770,9760,9780,9760,104
20241118,094800,920806070,9750,9770,9780,9750,1302
20241118,094700,908095840,9760,9800,9800,9760,1894
20241118,094600,889580700,9820,9790,9820,9790,1192
20241118,094500,877894990,9780,9780,9800,9780,164
20241118,094400,876290950,9780,9830,9830,9780,1321
20241118,094300,863346070,9830,9830,9830,9820,1029
20241118,094200,853232100,9830,9820,9830,9810,590
20241118,094100,847439700,9820,9810,9820,9790,303
20241118,094000,844466560,9820,9820,9830,9820,555
20241118,093900,839014800,9830,9790,9830,9780,4234
20241118,093800,797479430,9780,9780,9790,9780,49
20241118,093700,797000080,9770,9770,9770,9760,581
20241118,093600,791325380,9780,9780,9780,9770,137
20241118,093500,789985540,9770,9800,9800,9770,2712
20241118,093400,763451650,9800,9800,9810,9780,2691
20241118,093300,737079620,9800,9790,9800,9780,1223
20241118,093200,725101480,9800,9790,9800,9780,936
20241118,093100,715936060,9790,9780,9790,9780,529
20241118,093000,710760120,9780,9790,9790,9770,1850
20241118,092900,692665370,9780,9770,9780,9770,739
20241118,092800,685443960,9730,9730,9780,9720,1191
20241118,092700,673805940,9750,9740,9760,9710,3529
20241118,092600,639433190,9750,9760,9760,9750,361
20241118,092500,635912930,9740,9760,9770,9730,260
20241118,092400,633376370,9760,9710,9760,9710,1065
20241118,092300,622989900,9710,9750,9750,9710,555
20241118,092200,617583650,9750,9690,9750,9690,1954
20241118,092100,598571890,9690,9720,9720,9690,1050
20241118,092000,588385380,9720,9740,9770,9720,479
20241118,091900,583717330,9740,9760,9790,9710,2287
20241118,091800,561477820,9760,9780,9800,9760,6002
20241118,091700,502690760,9780,9750,9780,9740,4977
20241118,091600,454101140,9740,9720,9740,9700,2719
20241118,091500,427646490,9720,9670,9720,9660,2948
20241118,091400,399060740,9660,9670,9680,9660,1267
20241118,091300,386814650,9670,9680,9710,9670,4867
20241118,091200,339611580,9680,9660,9680,9620,1311
20241118,091100,326938750,9660,9600,9670,9590,1448
20241118,091000,312967800,9590,9630,9630,9580,2094
20241118,090900,292870350,9590,9600,9610,9590,1147
20241118,090800,281864410,9580,9600,9600,9570,4773
20241118,090700,236104140,9600,9690,9690,9600,2900
20241118,090600,208138640,9690,9630,9690,9590,3407
20241118,090500,175265100,9630,9570,9630,9570,1190
20241118,090400,163847670,9570,9590,9610,9570,544
20241118,090300,158636030,9610,9580,9630,9550,822
20241118,090200,150775830,9580,9470,9630,9470,2181
20241118,090100,129945790,9540,9510,9550,9470,2306
20241118,090000,108015980,9510,9560,9600,9510,11279
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 201600 4219698410 10020 10020 10020 10020 10130
3 20241118 201500 4219698410 10020 10020 10020 10020 0
4 20241118 201400 4219698410 10020 10020 10020 10020 0
5 20241118 201300 4219698410 10020 10020 10020 10020 0
6 20241118 201200 4219698410 10020 10020 10020 10020 0
7 20241118 201100 4219698410 10020 10020 10020 10020 0
8 20241118 201000 4219698410 10020 10020 10020 10020 0
9 20241118 200900 4219698410 10020 10020 10020 10020 0
10 20241118 200800 4219698410 10020 10020 10020 10020 0
11 20241118 200700 4219698410 10020 10020 10020 10020 0
12 20241118 200600 4219698410 10020 10020 10020 10020 0
13 20241118 200500 4219698410 10020 10020 10020 10020 0
14 20241118 200400 4219698410 10020 10020 10020 10020 0
15 20241118 200300 4219698410 10020 10020 10020 10020 0
16 20241118 200200 4219698410 10020 10020 10020 10020 0
17 20241118 200100 4219698410 10020 10020 10020 10020 0
18 20241118 200000 4219698410 10020 10020 10020 10020 0
19 20241118 195900 4219698410 10020 10020 10020 10020 0
20 20241118 195800 4219698410 10020 10020 10020 10020 0
21 20241118 195700 4219698410 10020 10020 10020 10020 0
22 20241118 195600 4219698410 10020 10020 10020 10020 0
23 20241118 195500 4219698410 10020 10020 10020 10020 0
24 20241118 195400 4219698410 10020 10020 10020 10020 0
25 20241118 195300 4219698410 10020 10020 10020 10020 0
26 20241118 195200 4219698410 10020 10020 10020 10020 0
27 20241118 195100 4219698410 10020 10020 10020 10020 0
28 20241118 195000 4219698410 10020 10020 10020 10020 0
29 20241118 194900 4219698410 10020 10020 10020 10020 0
30 20241118 194800 4219698410 10020 10020 10020 10020 0
31 20241118 194700 4219698410 10020 10020 10020 10020 0
32 20241118 194600 4219698410 10020 10020 10020 10020 10130
33 20241118 194500 4219698410 10020 10020 10020 10020 0
34 20241118 194400 4219698410 10020 10020 10020 10020 0
35 20241118 194300 4219698410 10020 10020 10020 10020 0
36 20241118 194200 4219698410 10020 10020 10020 10020 0
37 20241118 194100 4219698410 10020 10020 10020 10020 0
38 20241118 194000 4219698410 10020 10020 10020 10020 0
39 20241118 193900 4219698410 10020 10020 10020 10020 0
40 20241118 193800 4219698410 10020 10020 10020 10020 0
41 20241118 193700 4219698410 10020 10020 10020 10020 0
42 20241118 193600 4219698410 10020 10020 10020 10020 0
43 20241118 193500 4219698410 10020 10020 10020 10020 0
44 20241118 193400 4219698410 10020 10020 10020 10020 0
45 20241118 193300 4219698410 10020 10020 10020 10020 0
46 20241118 193200 4219698410 10020 10020 10020 10020 0
47 20241118 193100 4219698410 10020 10020 10020 10020 0
48 20241118 193000 4219698410 10020 10020 10020 10020 0
49 20241118 192900 4219698410 10020 10020 10020 10020 0
50 20241118 192800 4219698410 10020 10020 10020 10020 0
51 20241118 192700 4219698410 10020 10020 10020 10020 0
52 20241118 192600 4219698410 10020 10020 10020 10020 0
53 20241118 192500 4219698410 10020 10020 10020 10020 0
54 20241118 192400 4219698410 10020 10020 10020 10020 0
55 20241118 192300 4219698410 10020 10020 10020 10020 0
56 20241118 192200 4219698410 10020 10020 10020 10020 0
57 20241118 192100 4219698410 10020 10020 10020 10020 0
58 20241118 192000 4219698410 10020 10020 10020 10020 0
59 20241118 191900 4219698410 10020 10020 10020 10020 0
60 20241118 191800 4219698410 10020 10020 10020 10020 0
61 20241118 191700 4219698410 10020 10020 10020 10020 0
62 20241118 191600 4219698410 10020 10020 10020 10020 10130
63 20241118 191500 4219698410 10020 10020 10020 10020 0
64 20241118 191400 4219698410 10020 10020 10020 10020 0
65 20241118 191300 4219698410 10020 10020 10020 10020 0
66 20241118 191200 4219698410 10020 10020 10020 10020 0
67 20241118 191100 4219698410 10020 10020 10020 10020 0
68 20241118 191000 4219698410 10020 10020 10020 10020 0
69 20241118 190900 4219698410 10020 10020 10020 10020 0
70 20241118 190800 4219698410 10020 10020 10020 10020 0
71 20241118 190700 4219698410 10020 10020 10020 10020 0
72 20241118 190600 4219698410 10020 10020 10020 10020 0
73 20241118 190500 4219698410 10020 10020 10020 10020 0
74 20241118 190400 4219698410 10020 10020 10020 10020 0
75 20241118 190300 4219698410 10020 10020 10020 10020 0
76 20241118 190200 4219698410 10020 10020 10020 10020 0
77 20241118 190100 4219698410 10020 10020 10020 10020 0
78 20241118 190000 4219698410 10020 10020 10020 10020 0
79 20241118 185900 4219698410 10020 10020 10020 10020 0
80 20241118 185800 4219698410 10020 10020 10020 10020 0
81 20241118 185700 4219698410 10020 10020 10020 10020 0
82 20241118 185600 4219698410 10020 10020 10020 10020 0
83 20241118 185500 4219698410 10020 10020 10020 10020 0
84 20241118 185400 4219698410 10020 10020 10020 10020 0
85 20241118 185300 4219698410 10020 10020 10020 10020 0
86 20241118 185200 4219698410 10020 10020 10020 10020 0
87 20241118 185100 4219698410 10020 10020 10020 10020 0
88 20241118 185000 4219698410 10020 10020 10020 10020 0
89 20241118 184900 4219698410 10020 10020 10020 10020 0
90 20241118 184800 4219698410 10020 10020 10020 10020 0
91 20241118 184700 4219698410 10020 10020 10020 10020 0
92 20241118 184600 4219698410 10020 10020 10020 10020 10130
93 20241118 184500 4219698410 10020 10020 10020 10020 0
94 20241118 184400 4219698410 10020 10020 10020 10020 0
95 20241118 184300 4219698410 10020 10020 10020 10020 0
96 20241118 184200 4219698410 10020 10020 10020 10020 0
97 20241118 184100 4219698410 10020 10020 10020 10020 0
98 20241118 184000 4219698410 10020 10020 10020 10020 0
99 20241118 183900 4219698410 10020 10020 10020 10020 0
100 20241118 183800 4219698410 10020 10020 10020 10020 0
101 20241118 183700 4219698410 10020 10020 10020 10020 0
102 20241118 183600 4219698410 10020 10020 10020 10020 0
103 20241118 183500 4219698410 10020 10020 10020 10020 0
104 20241118 183400 4219698410 10020 10020 10020 10020 0
105 20241118 183300 4219698410 10020 10020 10020 10020 0
106 20241118 183200 4219698410 10020 10020 10020 10020 0
107 20241118 183100 4219698410 10020 10020 10020 10020 0
108 20241118 183000 4219698410 10020 10020 10020 10020 0
109 20241118 182900 4219698410 10020 10020 10020 10020 0
110 20241118 182800 4219698410 10020 10020 10020 10020 0
111 20241118 182700 4219698410 10020 10020 10020 10020 0
112 20241118 182600 4219698410 10020 10020 10020 10020 0
113 20241118 182500 4219698410 10020 10020 10020 10020 0
114 20241118 182400 4219698410 10020 10020 10020 10020 0
115 20241118 182300 4219698410 10020 10020 10020 10020 0
116 20241118 182200 4219698410 10020 10020 10020 10020 0
117 20241118 182100 4219698410 10020 10020 10020 10020 0
118 20241118 182000 4219698410 10020 10020 10020 10020 0
119 20241118 181900 4219698410 10020 10020 10020 10020 0
120 20241118 181800 4219698410 10020 10020 10020 10020 0
121 20241118 181700 4219698410 10020 10020 10020 10020 0
122 20241118 181600 4219698410 10020 10020 10020 10020 10130
123 20241118 181500 4219698410 10020 10020 10020 10020 0
124 20241118 181400 4219698410 10020 10020 10020 10020 0
125 20241118 181300 4219698410 10020 10020 10020 10020 0
126 20241118 181200 4219698410 10020 10020 10020 10020 0
127 20241118 181100 4219698410 10020 10020 10020 10020 0
128 20241118 181000 4219698410 10020 10020 10020 10020 0
129 20241118 180900 4219698410 10020 10020 10020 10020 0
130 20241118 180800 4219698410 10020 10020 10020 10020 0
131 20241118 180700 4219698410 10020 10020 10020 10020 0
132 20241118 180600 4219698410 10020 10020 10020 10020 0
133 20241118 180500 4219698410 10020 10020 10020 10020 0
134 20241118 180400 4219698410 10020 10020 10020 10020 0
135 20241118 180300 4219698410 10020 10020 10020 10020 0
136 20241118 180200 4219698410 10020 10020 10020 10020 0
137 20241118 180100 4219698410 10020 10020 10020 10020 0
138 20241118 180000 4219698410 10020 10020 10020 10020 0
139 20241118 175900 4219698410 10020 10020 10020 10020 0
140 20241118 175800 4219698410 10020 10020 10020 10020 0
141 20241118 175700 4219698410 10020 10020 10020 10020 0
142 20241118 175600 4219698410 10020 10020 10020 10020 0
143 20241118 175500 4219698410 10020 10020 10020 10020 0
144 20241118 175400 4219698410 10020 10020 10020 10020 0
145 20241118 175300 4219698410 10020 10020 10020 10020 0
146 20241118 175200 4219698410 10020 10020 10020 10020 0
147 20241118 175100 4219698410 10020 10020 10020 10020 0
148 20241118 175000 4219698410 10020 10020 10020 10020 0
149 20241118 174900 4219698410 10020 10020 10020 10020 0
150 20241118 174800 4219698410 10020 10020 10020 10020 0
151 20241118 174700 4219698410 10020 10020 10020 10020 0
152 20241118 174600 4219698410 10020 10020 10020 10020 10130
153 20241118 174500 4219698410 10020 10020 10020 10020 0
154 20241118 174400 4219698410 10020 10020 10020 10020 0
155 20241118 174300 4219698410 10020 10020 10020 10020 0
156 20241118 174200 4219698410 10020 10020 10020 10020 0
157 20241118 174100 4219698410 10020 10020 10020 10020 0
158 20241118 174000 4219698410 10020 10020 10020 10020 0
159 20241118 173900 4219698410 10020 10020 10020 10020 0
160 20241118 173800 4219698410 10020 10020 10020 10020 0
161 20241118 173700 4219698410 10020 10020 10020 10020 0
162 20241118 173600 4219698410 10020 10020 10020 10020 0
163 20241118 173500 4219698410 10020 10020 10020 10020 0
164 20241118 173400 4219698410 10020 10020 10020 10020 0
165 20241118 173300 4219698410 10020 10020 10020 10020 0
166 20241118 173200 4219698410 10020 10020 10020 10020 0
167 20241118 173100 4219698410 10020 10020 10020 10020 0
168 20241118 173000 4219698410 10020 10020 10020 10020 0
169 20241118 172900 4219698410 10020 10020 10020 10020 0
170 20241118 172800 4219698410 10020 10020 10020 10020 0
171 20241118 172700 4219698410 10020 10020 10020 10020 0
172 20241118 172600 4219698410 10020 10020 10020 10020 0
173 20241118 172500 4219698410 10020 10020 10020 10020 0
174 20241118 172400 4219698410 10020 10020 10020 10020 0
175 20241118 172300 4219698410 10020 10020 10020 10020 0
176 20241118 172200 4219698410 10020 10020 10020 10020 0
177 20241118 172100 4219698410 10020 10020 10020 10020 0
178 20241118 172000 4219698410 10020 10020 10020 10020 0
179 20241118 171900 4219698410 10020 10020 10020 10020 0
180 20241118 171800 4219698410 10020 10020 10020 10020 0
181 20241118 171700 4219698410 10020 10020 10020 10020 0
182 20241118 171600 4219698410 10020 10020 10020 10020 10130
183 20241118 171500 4219698410 10020 10020 10020 10020 0
184 20241118 171400 4219698410 10020 10020 10020 10020 0
185 20241118 171300 4219698410 10020 10020 10020 10020 0
186 20241118 171200 4219698410 10020 10020 10020 10020 0
187 20241118 171100 4219698410 10020 10020 10020 10020 0
188 20241118 171000 4219698410 10020 10020 10020 10020 0
189 20241118 170900 4219698410 10020 10020 10020 10020 0
190 20241118 170800 4219698410 10020 10020 10020 10020 0
191 20241118 170700 4219698410 10020 10020 10020 10020 0
192 20241118 170600 4219698410 10020 10020 10020 10020 0
193 20241118 170500 4219698410 10020 10020 10020 10020 0
194 20241118 170400 4219698410 10020 10020 10020 10020 0
195 20241118 170300 4219698410 10020 10020 10020 10020 0
196 20241118 170200 4219698410 10020 10020 10020 10020 0
197 20241118 170100 4219698410 10020 10020 10020 10020 0
198 20241118 170000 4219698410 10020 10020 10020 10020 0
199 20241118 165900 4219698410 10020 10020 10020 10020 0
200 20241118 165800 4219698410 10020 10020 10020 10020 0
201 20241118 165700 4219698410 10020 10020 10020 10020 0
202 20241118 165600 4219698410 10020 10020 10020 10020 0
203 20241118 165500 4219698410 10020 10020 10020 10020 0
204 20241118 165400 4219698410 10020 10020 10020 10020 0
205 20241118 165300 4219698410 10020 10020 10020 10020 0
206 20241118 165200 4219698410 10020 10020 10020 10020 0
207 20241118 165100 4219698410 10020 10020 10020 10020 0
208 20241118 165000 4219698410 10020 10020 10020 10020 0
209 20241118 164900 4219698410 10020 10020 10020 10020 0
210 20241118 164800 4219698410 10020 10020 10020 10020 0
211 20241118 164700 4219698410 10020 10020 10020 10020 0
212 20241118 164600 4219698410 10020 10020 10020 10020 10130
213 20241118 164500 4219698410 10020 10020 10020 10020 0
214 20241118 164400 4219698410 10020 10020 10020 10020 0
215 20241118 164300 4219698410 10020 10020 10020 10020 0
216 20241118 164200 4219698410 10020 10020 10020 10020 0
217 20241118 164100 4219698410 10020 10020 10020 10020 0
218 20241118 164000 4219698410 10020 10020 10020 10020 0
219 20241118 163900 4219698410 10020 10020 10020 10020 0
220 20241118 163800 4219698410 10020 10020 10020 10020 0
221 20241118 163700 4219698410 10020 10020 10020 10020 0
222 20241118 163600 4219698410 10020 10020 10020 10020 0
223 20241118 163500 4219698410 10020 10020 10020 10020 0
224 20241118 163400 4219698410 10020 10020 10020 10020 0
225 20241118 163300 4219698410 10020 10020 10020 10020 0
226 20241118 163200 4219698410 10020 10020 10020 10020 0
227 20241118 163100 4219698410 10020 10020 10020 10020 0
228 20241118 163000 4219698410 10020 10020 10020 10020 0
229 20241118 162900 4219698410 10020 10020 10020 10020 0
230 20241118 162800 4219698410 10020 10020 10020 10020 0
231 20241118 162700 4219698410 10020 10020 10020 10020 0
232 20241118 162600 4219698410 10020 10020 10020 10020 0
233 20241118 162500 4219698410 10020 10020 10020 10020 0
234 20241118 162400 4219698410 10020 10020 10020 10020 0
235 20241118 162300 4219698410 10020 10020 10020 10020 0
236 20241118 162200 4219698410 10020 10020 10020 10020 0
237 20241118 162100 4219698410 10020 10020 10020 10020 0
238 20241118 162000 4219698410 10020 10020 10020 10020 0
239 20241118 161900 4219698410 10020 10020 10020 10020 0
240 20241118 161800 4219698410 10020 10020 10020 10020 0
241 20241118 161700 4219698410 10020 10020 10020 10020 0
242 20241118 161600 4219698410 10020 10020 10020 10020 10130
243 20241118 161500 4219698410 10020 10020 10020 10020 0
244 20241118 161400 4219698410 10020 10020 10020 10020 0
245 20241118 161300 4219698410 10020 10020 10020 10020 0
246 20241118 161200 4219698410 10020 10020 10020 10020 0
247 20241118 161100 4219698410 10020 10020 10020 10020 0
248 20241118 161000 4219698410 10020 10020 10020 10020 0
249 20241118 160900 4219698410 10020 10020 10020 10020 0
250 20241118 160800 4219698410 10020 10020 10020 10020 0
251 20241118 160700 4219698410 10020 10020 10020 10020 0
252 20241118 160600 4219698410 10020 10020 10020 10020 0
253 20241118 160500 4219698410 10020 10020 10020 10020 0
254 20241118 160400 4219698410 10020 10020 10020 10020 0
255 20241118 160300 4219698410 10020 10020 10020 10020 0
256 20241118 160200 4219698410 10020 10020 10020 10020 0
257 20241118 160100 4219698410 10020 10020 10020 10020 0
258 20241118 160000 4219698410 10020 10020 10020 10020 0
259 20241118 155900 4219698410 10020 10020 10020 10020 0
260 20241118 155800 4219698410 10020 10020 10020 10020 0
261 20241118 155700 4219698410 10020 10020 10020 10020 0
262 20241118 155600 4219698410 10020 10020 10020 10020 0
263 20241118 155500 4219698410 10020 10020 10020 10020 0
264 20241118 155400 4219698410 10020 10020 10020 10020 0
265 20241118 155300 4219698410 10020 10020 10020 10020 0
266 20241118 155200 4219698410 10020 10020 10020 10020 0
267 20241118 155100 4219698410 10020 10020 10020 10020 0
268 20241118 155000 4219698410 10020 10020 10020 10020 0
269 20241118 154900 4219698410 10020 10020 10020 10020 0
270 20241118 154800 4219698410 10020 10020 10020 10020 0
271 20241118 154700 4219698410 10020 10020 10020 10020 0
272 20241118 154600 4219698410 10020 10020 10020 10020 10130
273 20241118 154500 4219698410 10020 10020 10020 10020 0
274 20241118 154400 4219698410 10020 10020 10020 10020 0
275 20241118 154300 4219698410 10020 10020 10020 10020 0
276 20241118 154200 4219698410 10020 10020 10020 10020 0
277 20241118 154100 4219698410 10020 10020 10020 10020 0
278 20241118 154000 4219698410 10020 10020 10020 10020 0
279 20241118 153900 4219698410 10020 10020 10020 10020 0
280 20241118 153800 4219698410 10020 10020 10020 10020 0
281 20241118 153700 4219698410 10020 10020 10020 10020 0
282 20241118 153600 4219698410 10020 10020 10020 10020 0
283 20241118 153500 4219698410 10020 10020 10020 10020 0
284 20241118 153400 4219698410 10020 10020 10020 10020 0
285 20241118 153300 4219698410 10020 10020 10020 10020 0
286 20241118 153200 4219698410 10020 10020 10020 10020 0
287 20241118 153100 4219698410 10020 10020 10020 10020 0
288 20241118 153000 4219698410 10020 10020 10020 10020 10130
289 20241118 152900 4118195810 10010 10010 10010 10010 0
290 20241118 152800 4118195810 10010 10010 10010 10010 0
291 20241118 152700 4118195810 10010 10010 10010 10010 0
292 20241118 152600 4118195810 10010 10010 10010 10010 0
293 20241118 152500 4118195810 10010 10010 10010 10010 0
294 20241118 152400 4118195810 10010 10010 10010 10010 0
295 20241118 152300 4118195810 10010 10010 10010 10010 0
296 20241118 152200 4118195810 10010 10010 10010 10010 0
297 20241118 152100 4118195810 10010 10010 10010 10010 0
298 20241118 152000 4118195810 10010 10010 10010 10010 0
299 20241118 151900 4118195810 10010 10030 10030 10010 997
300 20241118 151800 4108205170 10020 10020 10020 10010 1655
301 20241118 151700 4091622090 10020 10020 10020 10010 3937
302 20241118 151600 4052207160 10020 10010 10020 10000 7370
303 20241118 151500 3978465780 10010 10000 10010 9990 611
304 20241118 151400 3972356850 10000 10000 10010 9990 719
305 20241118 151300 3965166470 10000 10000 10000 9990 774
306 20241118 151200 3957430380 10000 9990 10000 9990 4923
307 20241118 151100 3908217940 9990 9990 10000 9990 385
308 20241118 151000 3904369870 9980 9990 10000 9980 1656
309 20241118 150900 3887840600 9990 9990 10000 9980 1730
310 20241118 150800 3870557920 9980 9980 9980 9980 30
311 20241118 150700 3870258520 9980 9990 9990 9980 3277
312 20241118 150600 3837554000 9980 9990 9990 9980 1736
313 20241118 150500 3820212830 9990 9990 9990 9990 62
314 20241118 150400 3819593450 9990 9990 10000 9990 174
315 20241118 150300 3817854730 9990 9990 10000 9990 1164
316 20241118 150200 3806224080 9990 10000 10000 9990 26
317 20241118 150100 3805964180 9990 9990 9990 9990 106
318 20241118 150000 3804905240 9990 10000 10000 9990 1365
319 20241118 145900 3791268220 9990 10000 10000 9990 623
320 20241118 145800 3785038370 9990 9990 10000 9990 163
321 20241118 145700 3783408590 9980 9980 9990 9980 770
322 20241118 145600 3775722590 9980 9990 10000 9980 609
323 20241118 145500 3769641630 9990 10000 10000 9980 1173
324 20241118 145400 3757923450 9990 10000 10010 9990 755
325 20241118 145300 3750373380 10010 10010 10010 10000 60
326 20241118 145200 3749773150 10000 10000 10010 10000 167
327 20241118 145100 3748102730 10000 10010 10010 10000 2042
328 20241118 145000 3727677450 10010 10020 10020 10010 272
329 20241118 144900 3724953510 10020 10000 10020 10000 1215
330 20241118 144800 3712791130 10010 10000 10010 9990 1564
331 20241118 144700 3697145290 10000 10000 10000 9990 167
332 20241118 144600 3695476390 9990 10000 10000 9990 840
333 20241118 144500 3687076510 10000 9990 10000 9990 625
334 20241118 144400 3680830530 9990 10010 10010 9990 971
335 20241118 144300 3671126390 10010 10010 10020 10000 305
336 20241118 144200 3668074940 10010 10000 10010 10000 2126
337 20241118 144100 3646814440 10010 10000 10020 10000 184
338 20241118 144000 3644972920 10000 10000 10010 10000 105
339 20241118 143900 3643922420 10000 10000 10010 9990 829
340 20241118 143800 3635633490 10000 10020 10020 10000 94
341 20241118 143700 3634692060 10020 10000 10030 10000 2986
342 20241118 143600 3604774820 10000 10020 10020 10000 384
343 20241118 143500 3600930000 10020 10020 10020 10010 996
344 20241118 143400 3590950190 10020 10010 10030 10010 2557
345 20241118 143300 3565332030 10010 10000 10020 10000 2414
346 20241118 143200 3541183610 10000 10000 10000 9990 1760
347 20241118 143100 3523583710 10000 10020 10030 10000 1996
348 20241118 143000 3503612640 10020 10010 10050 10010 6368
349 20241118 142900 3439712470 10000 9950 10020 9950 25459
350 20241118 142800 3185345650 9940 9930 9940 9930 937
351 20241118 142700 3176032680 9930 9940 9940 9930 257
352 20241118 142600 3173478310 9940 9940 9940 9930 162
353 20241118 142500 3171868150 9940 9920 9940 9920 2087
354 20241118 142400 3151162330 9920 9910 9930 9910 2430
355 20241118 142300 3127046130 9900 9920 9920 9900 937
356 20241118 142200 3117760000 9920 9920 9920 9910 330
357 20241118 142100 3114486690 9920 9920 9930 9920 425
358 20241118 142000 3110268480 9920 9920 9930 9920 299
359 20241118 141900 3107302340 9920 9920 9930 9910 318
360 20241118 141800 3104147870 9920 9920 9930 9920 1064
361 20241118 141700 3093583560 9920 9920 9920 9920 733
362 20241118 141600 3086312200 9920 9920 9920 9910 796
363 20241118 141500 3078420000 9910 9910 9910 9900 1915
364 20241118 141400 3059452570 9910 9910 9920 9900 1399
365 20241118 141300 3045591070 9910 9910 9920 9910 387
366 20241118 141200 3041755840 9910 9910 9910 9900 573
367 20241118 141100 3036079060 9920 9910 9920 9910 78
368 20241118 141000 3035305520 9920 9920 9930 9900 6398
369 20241118 140900 2971888920 9930 9930 9930 9920 168
370 20241118 140800 2970221710 9920 9930 9930 9920 604
371 20241118 140700 2964229030 9930 9930 9930 9920 52
372 20241118 140600 2963712680 9930 9920 9930 9920 64
373 20241118 140500 2963077380 9930 9930 9930 9930 113
374 20241118 140400 2961955290 9920 9930 9930 9920 839
375 20241118 140300 2953626420 9920 9930 9930 9920 42
376 20241118 140200 2953209750 9940 9930 9940 9920 993
377 20241118 140100 2943347550 9930 9940 9940 9930 757
378 20241118 140000 2935830190 9930 9940 9940 9930 699
379 20241118 135900 2928884370 9920 9940 9940 9920 875
380 20241118 135800 2920197110 9940 9960 9960 9940 290
381 20241118 135700 2917311190 9950 9950 9960 9950 222
382 20241118 135600 2915100480 9950 9960 9960 9930 1589
383 20241118 135500 2899294040 9970 9940 9970 9930 7618
384 20241118 135400 2823566820 9940 9940 9950 9940 1578
385 20241118 135300 2807877330 9940 9940 9960 9940 2117
386 20241118 135200 2786824430 9940 9940 9950 9940 1336
387 20241118 135100 2773544230 9940 9950 9960 9940 2177
388 20241118 135000 2751891230 9950 9970 9970 9950 1656
389 20241118 134900 2735394740 9970 9920 9970 9920 5446
390 20241118 134800 2681214180 9930 9940 9950 9930 820
391 20241118 134700 2673064950 9940 9930 9950 9930 1359
392 20241118 134600 2659556840 9940 9940 9950 9930 1664
393 20241118 134500 2643015040 9950 9940 9950 9940 1248
394 20241118 134400 2630600000 9950 9900 9950 9900 8547
395 20241118 134300 2545722370 9900 9880 9920 9870 10263
396 20241118 134200 2444136860 9870 9880 9880 9840 1109
397 20241118 134100 2433188960 9870 9870 9870 9850 2415
398 20241118 134000 2409357660 9860 9850 9870 9850 1643
399 20241118 133900 2393157290 9850 9860 9860 9840 587
400 20241118 133800 2387373630 9840 9850 9870 9810 2175
401 20241118 133700 2365964380 9860 9830 9860 9810 10504
402 20241118 133600 2262579760 9820 9800 9840 9780 6813
403 20241118 133500 2195682810 9790 9810 9810 9790 164
404 20241118 133400 2194075640 9810 9760 9810 9750 9208
405 20241118 133300 2103950420 9760 9760 9760 9760 525
406 20241118 133200 2098826420 9760 9760 9760 9760 2309
407 20241118 133100 2076290580 9750 9740 9750 9740 1528
408 20241118 133000 2061393580 9730 9740 9740 9730 70
409 20241118 132900 2060711980 9750 9750 9750 9730 204
410 20241118 132800 2058724810 9740 9750 9750 9740 137
411 20241118 132700 2057389900 9740 9740 9750 9740 371
412 20241118 132600 2053776060 9730 9730 9740 9730 143
413 20241118 132500 2052384610 9740 9740 9740 9740 124
414 20241118 132400 2051176850 9740 9740 9750 9740 166
415 20241118 132300 2049559950 9740 9740 9750 9740 116
416 20241118 132200 2048429750 9740 9720 9740 9720 738
417 20241118 132100 2041245630 9710 9740 9740 9700 5981
418 20241118 132000 1983169390 9730 9730 9730 9730 139
419 20241118 131900 1981816920 9730 9730 9730 9730 855
420 20241118 131800 1973497770 9730 9740 9740 9730 56
421 20241118 131700 1972952380 9740 9740 9740 9740 228
422 20241118 131600 1970731660 9740 9740 9750 9740 100
423 20241118 131500 1969757300 9740 9750 9750 9740 61
424 20241118 131400 1969162560 9740 9740 9740 9740 56
425 20241118 131300 1968617120 9750 9740 9750 9740 168
426 20241118 131200 1966980390 9740 9740 9740 9730 864
427 20241118 131100 1958565040 9740 9740 9750 9730 352
428 20241118 131000 1955138090 9740 9740 9740 9740 601
429 20241118 130900 1949284350 9740 9740 9740 9740 28
430 20241118 130800 1949011630 9750 9750 9750 9750 83
431 20241118 130700 1948202380 9740 9750 9750 9740 56
432 20241118 130600 1947656930 9750 9750 9750 9750 41
433 20241118 130500 1947257180 9740 9750 9760 9740 333
434 20241118 130400 1944010080 9760 9750 9760 9750 261
435 20241118 130300 1941465270 9760 9760 9760 9760 36
436 20241118 130200 1941113910 9750 9750 9760 9750 38
437 20241118 130100 1940743050 9750 9740 9750 9740 1725
438 20241118 130000 1923925460 9740 9730 9740 9720 263
439 20241118 125900 1921366290 9720 9720 9720 9710 375
440 20241118 125800 1917721300 9720 9710 9720 9700 5167
441 20241118 125700 1867568230 9720 9730 9730 9720 345
442 20241118 125600 1864213820 9740 9740 9740 9740 36
443 20241118 125500 1863863180 9730 9730 9740 9730 61
444 20241118 125400 1863269080 9740 9740 9740 9740 18
445 20241118 125300 1863093760 9740 9740 9740 9730 142
446 20241118 125200 1861711690 9740 9750 9760 9740 274
447 20241118 125100 1859041090 9760 9760 9760 9760 70
448 20241118 125000 1858357890 9750 9750 9760 9750 68
449 20241118 124900 1857694590 9760 9750 9760 9750 203
450 20241118 124800 1855714630 9760 9760 9760 9760 42
451 20241118 124700 1855304710 9760 9760 9760 9760 18
452 20241118 124600 1855129030 9760 9760 9760 9740 319
453 20241118 124500 1852017710 9750 9750 9760 9750 1572
454 20241118 124400 1836690500 9750 9760 9760 9740 358
455 20241118 124300 1833200240 9750 9750 9750 9730 795
456 20241118 124200 1825449290 9750 9750 9750 9750 101
457 20241118 124100 1824464540 9740 9730 9740 9730 712
458 20241118 124000 1817530860 9710 9720 9730 9710 312
459 20241118 123900 1814497690 9720 9720 9730 9720 486
460 20241118 123800 1809773420 9730 9730 9730 9730 51
461 20241118 123700 1809277190 9730 9720 9730 9720 8
462 20241118 123600 1809199370 9730 9720 9730 9710 79
463 20241118 123500 1808431410 9730 9720 9740 9720 361
464 20241118 123400 1804921070 9720 9720 9720 9720 0
465 20241118 123300 1804921070 9720 9710 9720 9710 134
466 20241118 123200 1803619340 9710 9710 9720 9710 147
467 20241118 123100 1802191460 9710 9720 9720 9710 1163
468 20241118 123000 1790890820 9730 9720 9730 9720 152
469 20241118 122900 1789413020 9720 9720 9730 9720 72
470 20241118 122800 1788712820 9730 9730 9730 9720 86
471 20241118 122700 1787876470 9720 9730 9730 9720 89
472 20241118 122600 1787011060 9730 9730 9730 9730 6
473 20241118 122500 1786952680 9710 9720 9720 9710 111
474 20241118 122400 1785873870 9710 9710 9710 9710 0
475 20241118 122300 1785873870 9710 9710 9710 9700 5518
476 20241118 122200 1732338520 9710 9710 9720 9710 496
477 20241118 122100 1727520310 9720 9730 9730 9720 93
478 20241118 122000 1726615690 9740 9740 9740 9740 81
479 20241118 121900 1725826750 9730 9740 9740 9730 37
480 20241118 121800 1725466390 9750 9730 9750 9730 114
481 20241118 121700 1724355090 9730 9720 9730 9720 646
482 20241118 121600 1718073190 9720 9720 9730 9720 206
483 20241118 121500 1716070510 9730 9730 9730 9730 57
484 20241118 121400 1715515900 9730 9720 9730 9720 6
485 20241118 121300 1715457530 9730 9720 9730 9710 656
486 20241118 121200 1709083980 9720 9720 9730 9720 208
487 20241118 121100 1707061870 9720 9730 9730 9720 680
488 20241118 121000 1700450690 9710 9720 9720 9700 426
489 20241118 120900 1696316690 9730 9730 9730 9730 36
490 20241118 120800 1695966410 9730 9720 9730 9710 114
491 20241118 120700 1694858190 9720 9730 9730 9720 36
492 20241118 120600 1694508090 9720 9710 9730 9710 1761
493 20241118 120500 1677405020 9710 9720 9730 9700 3492
494 20241118 120400 1643493740 9720 9730 9740 9720 1218
495 20241118 120300 1631654420 9730 9750 9750 9730 75
496 20241118 120200 1630924250 9700 9730 9730 9700 3009
497 20241118 120100 1601712300 9730 9730 9730 9730 1308
498 20241118 120000 1588985460 9730 9730 9730 9730 60
499 20241118 115900 1588401660 9730 9730 9730 9720 104
500 20241118 115800 1587390220 9720 9720 9720 9720 115
501 20241118 115700 1586272420 9720 9730 9730 9710 1879
502 20241118 115600 1568002590 9730 9740 9740 9730 43
503 20241118 115500 1567583840 9740 9750 9760 9740 501
504 20241118 115400 1562703300 9760 9750 9760 9750 103
505 20241118 115300 1561699040 9760 9750 9760 9750 101
506 20241118 115200 1560713780 9750 9750 9750 9750 297
507 20241118 115100 1557818030 9760 9760 9760 9760 6
508 20241118 115000 1557759470 9760 9760 9760 9760 36
509 20241118 114900 1557408110 9760 9760 9760 9760 36
510 20241118 114800 1557056750 9760 9760 9760 9760 6
511 20241118 114700 1556998190 9760 9750 9760 9750 156
512 20241118 114600 1555476680 9760 9750 9760 9740 186
513 20241118 114500 1553664160 9740 9750 9750 9740 108
514 20241118 114400 1552611180 9750 9750 9750 9750 51
515 20241118 114300 1552113930 9760 9750 9760 9750 47
516 20241118 114200 1551655220 9760 9750 9770 9750 117
517 20241118 114100 1550513390 9750 9750 9750 9750 181
518 20241118 114000 1548748640 9770 9760 9770 9750 518
519 20241118 113900 1543691070 9770 9770 9770 9760 102
520 20241118 113800 1542694540 9770 9770 9770 9770 0
521 20241118 113700 1542694540 9770 9760 9770 9760 46
522 20241118 113600 1542245150 9760 9760 9760 9760 48
523 20241118 113500 1541776670 9760 9760 9760 9760 1
524 20241118 113400 1541766910 9740 9760 9770 9740 519
525 20241118 113300 1536702150 9770 9770 9770 9770 60
526 20241118 113200 1536115950 9770 9760 9770 9760 490
527 20241118 113100 1531333500 9760 9760 9760 9760 56
528 20241118 113000 1530786940 9760 9750 9760 9740 94
529 20241118 112900 1529870260 9750 9760 9760 9750 689
530 20241118 112800 1523149150 9760 9760 9760 9760 6
531 20241118 112700 1523090590 9760 9760 9760 9760 66
532 20241118 112600 1522446430 9770 9770 9770 9760 764
533 20241118 112500 1514982250 9770 9760 9770 9760 81
534 20241118 112400 1514191160 9760 9770 9770 9760 740
535 20241118 112300 1506968740 9770 9760 9770 9760 171
536 20241118 112200 1505298080 9760 9780 9780 9760 762
537 20241118 112100 1497852930 9770 9770 9780 9770 684
538 20241118 112000 1491169250 9770 9750 9770 9750 1364
539 20241118 111900 1477844900 9750 9740 9750 9740 83
540 20241118 111800 1477035840 9730 9750 9750 9730 222
541 20241118 111700 1474873670 9750 9740 9750 9740 44
542 20241118 111600 1474444690 9750 9740 9750 9740 191
543 20241118 111500 1472582940 9740 9740 9750 9740 195
544 20241118 111400 1470682760 9740 9740 9740 9740 240
545 20241118 111300 1468345160 9750 9750 9760 9750 267
546 20241118 111200 1465739850 9750 9750 9750 9740 157
547 20241118 111100 1464209510 9740 9730 9740 9730 458
548 20241118 111000 1459750680 9730 9720 9730 9710 1246
549 20241118 110900 1447638440 9710 9730 9740 9710 215
550 20241118 110800 1445548170 9740 9720 9750 9720 421
551 20241118 110700 1441453070 9720 9720 9720 9710 92
552 20241118 110600 1440558840 9710 9730 9740 9710 554
553 20241118 110500 1435168560 9730 9760 9760 9730 572
554 20241118 110400 1429594020 9770 9760 9780 9760 135
555 20241118 110300 1428275060 9770 9740 9770 9740 298
556 20241118 110200 1425368630 9740 9740 9740 9730 58
557 20241118 110100 1424803720 9740 9750 9750 9740 16
558 20241118 110000 1424647870 9740 9740 9740 9730 755
559 20241118 105900 1417294520 9740 9750 9750 9740 233
560 20241118 105800 1415024150 9740 9750 9750 9740 37
561 20241118 105700 1414663410 9740 9760 9770 9740 151
562 20241118 105600 1413189890 9770 9750 9770 9750 148
563 20241118 105500 1411746010 9760 9760 9770 9760 42
564 20241118 105400 1411336030 9750 9750 9750 9750 23
565 20241118 105300 1411111780 9750 9780 9780 9750 264
566 20241118 105200 1408533000 9790 9770 9790 9770 168
567 20241118 105100 1406890300 9780 9770 9780 9770 134
568 20241118 105000 1405580120 9770 9760 9770 9760 462
569 20241118 104900 1401067650 9750 9740 9760 9740 3334
570 20241118 104800 1368562870 9730 9730 9740 9730 598
571 20241118 104700 1362744270 9730 9730 9730 9720 539
572 20241118 104600 1357499830 9730 9720 9730 9720 95
573 20241118 104500 1356575650 9730 9720 9730 9720 70
574 20241118 104400 1355895090 9720 9720 9730 9720 54
575 20241118 104300 1355369800 9720 9720 9720 9720 36
576 20241118 104200 1355019880 9710 9730 9730 9710 547
577 20241118 104100 1349707480 9710 9710 9720 9710 1835
578 20241118 104000 1331886470 9710 9710 9720 9700 252
579 20241118 103900 1329438980 9700 9700 9710 9700 1011
580 20241118 103800 1319631920 9700 9710 9710 9700 195
581 20241118 103700 1317739140 9710 9710 9710 9710 141
582 20241118 103600 1316370030 9700 9710 9720 9700 114
583 20241118 103500 1315262740 9710 9720 9720 9710 26
584 20241118 103400 1315010260 9720 9700 9720 9700 137
585 20241118 103300 1313680800 9710 9700 9710 9700 102
586 20241118 103200 1312690980 9700 9710 9710 9700 443
587 20241118 103100 1308390730 9710 9700 9710 9700 603
588 20241118 103000 1302541280 9700 9710 9710 9670 1129
589 20241118 102900 1291612950 9680 9720 9720 9680 536
590 20241118 102800 1286418050 9720 9720 9720 9720 15
591 20241118 102700 1286272250 9710 9720 9720 9710 239
592 20241118 102600 1283951460 9720 9720 9720 9710 147
593 20241118 102500 1282523500 9720 9700 9720 9700 272
594 20241118 102400 1279879700 9720 9710 9720 9700 458
595 20241118 102300 1275435630 9710 9700 9710 9700 748
596 20241118 102200 1268174780 9700 9700 9700 9690 102
597 20241118 102100 1267185870 9700 9700 9700 9700 36
598 20241118 102000 1266836670 9680 9690 9690 9680 413
599 20241118 101900 1262837410 9680 9690 9700 9680 644
600 20241118 101800 1256596700 9700 9710 9710 9700 593
601 20241118 101700 1250839480 9720 9720 9720 9720 636
602 20241118 101600 1244657560 9700 9670 9710 9670 1487
603 20241118 101500 1230242390 9670 9670 9670 9670 127
604 20241118 101400 1229014300 9660 9670 9680 9660 1083
605 20241118 101300 1218543730 9680 9690 9690 9680 450
606 20241118 101200 1214187670 9680 9690 9690 9680 132
607 20241118 101100 1212909710 9680 9690 9690 9680 217
608 20241118 101000 1210808960 9690 9690 9690 9680 709
609 20241118 100900 1203944600 9680 9700 9700 9680 235
610 20241118 100800 1201667530 9700 9670 9700 9670 49
611 20241118 100700 1201193610 9670 9680 9710 9670 381
612 20241118 100600 1197507280 9680 9680 9700 9670 4987
613 20241118 100500 1149225150 9670 9670 9670 9670 94
614 20241118 100400 1148316170 9680 9700 9710 9680 1719
615 20241118 100300 1131663390 9700 9700 9700 9700 4335
616 20241118 100200 1089613890 9710 9680 9710 9680 754
617 20241118 100100 1082305670 9670 9690 9690 9670 33
618 20241118 100000 1081986310 9690 9690 9690 9660 8
619 20241118 095900 1081908970 9660 9670 9670 9660 855
620 20241118 095800 1073648860 9660 9690 9690 9660 4199
621 20241118 095700 1033054980 9720 9760 9760 9700 2875
622 20241118 095600 1005126060 9760 9740 9760 9730 617
623 20241118 095500 999112550 9740 9750 9750 9740 77
624 20241118 095400 998362410 9750 9750 9760 9740 163
625 20241118 095300 996773510 9740 9710 9760 9710 326
626 20241118 095200 993601970 9720 9740 9750 9720 319
627 20241118 095100 990496840 9720 9760 9760 9720 4704
628 20241118 095000 944760660 9740 9760 9760 9740 2351
629 20241118 094900 921821940 9770 9760 9780 9760 104
630 20241118 094800 920806070 9750 9770 9780 9750 1302
631 20241118 094700 908095840 9760 9800 9800 9760 1894
632 20241118 094600 889580700 9820 9790 9820 9790 1192
633 20241118 094500 877894990 9780 9780 9800 9780 164
634 20241118 094400 876290950 9780 9830 9830 9780 1321
635 20241118 094300 863346070 9830 9830 9830 9820 1029
636 20241118 094200 853232100 9830 9820 9830 9810 590
637 20241118 094100 847439700 9820 9810 9820 9790 303
638 20241118 094000 844466560 9820 9820 9830 9820 555
639 20241118 093900 839014800 9830 9790 9830 9780 4234
640 20241118 093800 797479430 9780 9780 9790 9780 49
641 20241118 093700 797000080 9770 9770 9770 9760 581
642 20241118 093600 791325380 9780 9780 9780 9770 137
643 20241118 093500 789985540 9770 9800 9800 9770 2712
644 20241118 093400 763451650 9800 9800 9810 9780 2691
645 20241118 093300 737079620 9800 9790 9800 9780 1223
646 20241118 093200 725101480 9800 9790 9800 9780 936
647 20241118 093100 715936060 9790 9780 9790 9780 529
648 20241118 093000 710760120 9780 9790 9790 9770 1850
649 20241118 092900 692665370 9780 9770 9780 9770 739
650 20241118 092800 685443960 9730 9730 9780 9720 1191
651 20241118 092700 673805940 9750 9740 9760 9710 3529
652 20241118 092600 639433190 9750 9760 9760 9750 361
653 20241118 092500 635912930 9740 9760 9770 9730 260
654 20241118 092400 633376370 9760 9710 9760 9710 1065
655 20241118 092300 622989900 9710 9750 9750 9710 555
656 20241118 092200 617583650 9750 9690 9750 9690 1954
657 20241118 092100 598571890 9690 9720 9720 9690 1050
658 20241118 092000 588385380 9720 9740 9770 9720 479
659 20241118 091900 583717330 9740 9760 9790 9710 2287
660 20241118 091800 561477820 9760 9780 9800 9760 6002
661 20241118 091700 502690760 9780 9750 9780 9740 4977
662 20241118 091600 454101140 9740 9720 9740 9700 2719
663 20241118 091500 427646490 9720 9670 9720 9660 2948
664 20241118 091400 399060740 9660 9670 9680 9660 1267
665 20241118 091300 386814650 9670 9680 9710 9670 4867
666 20241118 091200 339611580 9680 9660 9680 9620 1311
667 20241118 091100 326938750 9660 9600 9670 9590 1448
668 20241118 091000 312967800 9590 9630 9630 9580 2094
669 20241118 090900 292870350 9590 9600 9610 9590 1147
670 20241118 090800 281864410 9580 9600 9600 9570 4773
671 20241118 090700 236104140 9600 9690 9690 9600 2900
672 20241118 090600 208138640 9690 9630 9690 9590 3407
673 20241118 090500 175265100 9630 9570 9630 9570 1190
674 20241118 090400 163847670 9570 9590 9610 9570 544
675 20241118 090300 158636030 9610 9580 9630 9550 822
676 20241118 090200 150775830 9580 9470 9630 9470 2181
677 20241118 090100 129945790 9540 9510 9550 9470 2306
678 20241118 090000 108015980 9510 9560 9600 9510 11279