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

684
160190/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202200,5090496230,9460,9460,9460,9460,19138
20241118,202100,5090496230,9460,9460,9460,9460,0
20241118,202000,5090496230,9460,9460,9460,9460,0
20241118,201900,5090496230,9460,9460,9460,9460,0
20241118,201800,5090496230,9460,9460,9460,9460,0
20241118,201700,5090496230,9460,9460,9460,9460,0
20241118,201600,5090496230,9460,9460,9460,9460,0
20241118,201500,5090496230,9460,9460,9460,9460,0
20241118,201400,5090496230,9460,9460,9460,9460,0
20241118,201300,5090496230,9460,9460,9460,9460,0
20241118,201200,5090496230,9460,9460,9460,9460,0
20241118,201100,5090496230,9460,9460,9460,9460,0
20241118,201000,5090496230,9460,9460,9460,9460,0
20241118,200900,5090496230,9460,9460,9460,9460,0
20241118,200800,5090496230,9460,9460,9460,9460,0
20241118,200700,5090496230,9460,9460,9460,9460,0
20241118,200600,5090496230,9460,9460,9460,9460,0
20241118,200500,5090496230,9460,9460,9460,9460,0
20241118,200400,5090496230,9460,9460,9460,9460,0
20241118,200300,5090496230,9460,9460,9460,9460,0
20241118,200200,5090496230,9460,9460,9460,9460,0
20241118,200100,5090496230,9460,9460,9460,9460,0
20241118,200000,5090496230,9460,9460,9460,9460,0
20241118,195900,5090496230,9460,9460,9460,9460,0
20241118,195800,5090496230,9460,9460,9460,9460,0
20241118,195700,5090496230,9460,9460,9460,9460,0
20241118,195600,5090496230,9460,9460,9460,9460,0
20241118,195500,5090496230,9460,9460,9460,9460,0
20241118,195400,5090496230,9460,9460,9460,9460,0
20241118,195300,5090496230,9460,9460,9460,9460,0
20241118,195200,5090496230,9460,9460,9460,9460,19138
20241118,195100,5090496230,9460,9460,9460,9460,0
20241118,195000,5090496230,9460,9460,9460,9460,0
20241118,194900,5090496230,9460,9460,9460,9460,0
20241118,194800,5090496230,9460,9460,9460,9460,0
20241118,194700,5090496230,9460,9460,9460,9460,0
20241118,194600,5090496230,9460,9460,9460,9460,0
20241118,194500,5090496230,9460,9460,9460,9460,0
20241118,194400,5090496230,9460,9460,9460,9460,0
20241118,194300,5090496230,9460,9460,9460,9460,0
20241118,194200,5090496230,9460,9460,9460,9460,0
20241118,194100,5090496230,9460,9460,9460,9460,0
20241118,194000,5090496230,9460,9460,9460,9460,0
20241118,193900,5090496230,9460,9460,9460,9460,0
20241118,193800,5090496230,9460,9460,9460,9460,0
20241118,193700,5090496230,9460,9460,9460,9460,0
20241118,193600,5090496230,9460,9460,9460,9460,0
20241118,193500,5090496230,9460,9460,9460,9460,0
20241118,193400,5090496230,9460,9460,9460,9460,0
20241118,193300,5090496230,9460,9460,9460,9460,0
20241118,193200,5090496230,9460,9460,9460,9460,0
20241118,193100,5090496230,9460,9460,9460,9460,0
20241118,193000,5090496230,9460,9460,9460,9460,0
20241118,192900,5090496230,9460,9460,9460,9460,0
20241118,192800,5090496230,9460,9460,9460,9460,0
20241118,192700,5090496230,9460,9460,9460,9460,0
20241118,192600,5090496230,9460,9460,9460,9460,0
20241118,192500,5090496230,9460,9460,9460,9460,0
20241118,192400,5090496230,9460,9460,9460,9460,0
20241118,192300,5090496230,9460,9460,9460,9460,0
20241118,192200,5090496230,9460,9460,9460,9460,19138
20241118,192100,5090496230,9460,9460,9460,9460,0
20241118,192000,5090496230,9460,9460,9460,9460,0
20241118,191900,5090496230,9460,9460,9460,9460,0
20241118,191800,5090496230,9460,9460,9460,9460,0
20241118,191700,5090496230,9460,9460,9460,9460,0
20241118,191600,5090496230,9460,9460,9460,9460,0
20241118,191500,5090496230,9460,9460,9460,9460,0
20241118,191400,5090496230,9460,9460,9460,9460,0
20241118,191300,5090496230,9460,9460,9460,9460,0
20241118,191200,5090496230,9460,9460,9460,9460,0
20241118,191100,5090496230,9460,9460,9460,9460,0
20241118,191000,5090496230,9460,9460,9460,9460,0
20241118,190900,5090496230,9460,9460,9460,9460,0
20241118,190800,5090496230,9460,9460,9460,9460,0
20241118,190700,5090496230,9460,9460,9460,9460,0
20241118,190600,5090496230,9460,9460,9460,9460,0
20241118,190500,5090496230,9460,9460,9460,9460,0
20241118,190400,5090496230,9460,9460,9460,9460,0
20241118,190300,5090496230,9460,9460,9460,9460,0
20241118,190200,5090496230,9460,9460,9460,9460,0
20241118,190100,5090496230,9460,9460,9460,9460,0
20241118,190000,5090496230,9460,9460,9460,9460,0
20241118,185900,5090496230,9460,9460,9460,9460,0
20241118,185800,5090496230,9460,9460,9460,9460,0
20241118,185700,5090496230,9460,9460,9460,9460,0
20241118,185600,5090496230,9460,9460,9460,9460,0
20241118,185500,5090496230,9460,9460,9460,9460,0
20241118,185400,5090496230,9460,9460,9460,9460,0
20241118,185300,5090496230,9460,9460,9460,9460,0
20241118,185200,5090496230,9460,9460,9460,9460,19138
20241118,185100,5090496230,9460,9460,9460,9460,0
20241118,185000,5090496230,9460,9460,9460,9460,0
20241118,184900,5090496230,9460,9460,9460,9460,0
20241118,184800,5090496230,9460,9460,9460,9460,0
20241118,184700,5090496230,9460,9460,9460,9460,0
20241118,184600,5090496230,9460,9460,9460,9460,0
20241118,184500,5090496230,9460,9460,9460,9460,0
20241118,184400,5090496230,9460,9460,9460,9460,0
20241118,184300,5090496230,9460,9460,9460,9460,0
20241118,184200,5090496230,9460,9460,9460,9460,0
20241118,184100,5090496230,9460,9460,9460,9460,0
20241118,184000,5090496230,9460,9460,9460,9460,0
20241118,183900,5090496230,9460,9460,9460,9460,0
20241118,183800,5090496230,9460,9460,9460,9460,0
20241118,183700,5090496230,9460,9460,9460,9460,0
20241118,183600,5090496230,9460,9460,9460,9460,0
20241118,183500,5090496230,9460,9460,9460,9460,0
20241118,183400,5090496230,9460,9460,9460,9460,0
20241118,183300,5090496230,9460,9460,9460,9460,0
20241118,183200,5090496230,9460,9460,9460,9460,0
20241118,183100,5090496230,9460,9460,9460,9460,0
20241118,183000,5090496230,9460,9460,9460,9460,0
20241118,182900,5090496230,9460,9460,9460,9460,0
20241118,182800,5090496230,9460,9460,9460,9460,0
20241118,182700,5090496230,9460,9460,9460,9460,0
20241118,182600,5090496230,9460,9460,9460,9460,0
20241118,182500,5090496230,9460,9460,9460,9460,0
20241118,182400,5090496230,9460,9460,9460,9460,0
20241118,182300,5090496230,9460,9460,9460,9460,0
20241118,182200,5090496230,9460,9460,9460,9460,19138
20241118,182100,5090496230,9460,9460,9460,9460,0
20241118,182000,5090496230,9460,9460,9460,9460,0
20241118,181900,5090496230,9460,9460,9460,9460,0
20241118,181800,5090496230,9460,9460,9460,9460,0
20241118,181700,5090496230,9460,9460,9460,9460,0
20241118,181600,5090496230,9460,9460,9460,9460,0
20241118,181500,5090496230,9460,9460,9460,9460,0
20241118,181400,5090496230,9460,9460,9460,9460,0
20241118,181300,5090496230,9460,9460,9460,9460,0
20241118,181200,5090496230,9460,9460,9460,9460,0
20241118,181100,5090496230,9460,9460,9460,9460,0
20241118,181000,5090496230,9460,9460,9460,9460,0
20241118,180900,5090496230,9460,9460,9460,9460,0
20241118,180800,5090496230,9460,9460,9460,9460,0
20241118,180700,5090496230,9460,9460,9460,9460,0
20241118,180600,5090496230,9460,9460,9460,9460,0
20241118,180500,5090496230,9460,9460,9460,9460,0
20241118,180400,5090496230,9460,9460,9460,9460,0
20241118,180300,5090496230,9460,9460,9460,9460,0
20241118,180200,5090496230,9460,9460,9460,9460,0
20241118,180100,5090496230,9460,9460,9460,9460,0
20241118,180000,5090496230,9460,9460,9460,9460,0
20241118,175900,5090496230,9460,9460,9460,9460,0
20241118,175800,5090496230,9460,9460,9460,9460,0
20241118,175700,5090496230,9460,9460,9460,9460,0
20241118,175600,5090496230,9460,9460,9460,9460,0
20241118,175500,5090496230,9460,9460,9460,9460,0
20241118,175400,5090496230,9460,9460,9460,9460,0
20241118,175300,5090496230,9460,9460,9460,9460,0
20241118,175200,5090496230,9460,9460,9460,9460,19138
20241118,175100,5090496230,9460,9460,9460,9460,0
20241118,175000,5090496230,9460,9460,9460,9460,0
20241118,174900,5090496230,9460,9460,9460,9460,0
20241118,174800,5090496230,9460,9460,9460,9460,0
20241118,174700,5090496230,9460,9460,9460,9460,0
20241118,174600,5090496230,9460,9460,9460,9460,0
20241118,174500,5090496230,9460,9460,9460,9460,0
20241118,174400,5090496230,9460,9460,9460,9460,0
20241118,174300,5090496230,9460,9460,9460,9460,0
20241118,174200,5090496230,9460,9460,9460,9460,0
20241118,174100,5090496230,9460,9460,9460,9460,0
20241118,174000,5090496230,9460,9460,9460,9460,0
20241118,173900,5090496230,9460,9460,9460,9460,0
20241118,173800,5090496230,9460,9460,9460,9460,0
20241118,173700,5090496230,9460,9460,9460,9460,0
20241118,173600,5090496230,9460,9460,9460,9460,0
20241118,173500,5090496230,9460,9460,9460,9460,0
20241118,173400,5090496230,9460,9460,9460,9460,0
20241118,173300,5090496230,9460,9460,9460,9460,0
20241118,173200,5090496230,9460,9460,9460,9460,0
20241118,173100,5090496230,9460,9460,9460,9460,0
20241118,173000,5090496230,9460,9460,9460,9460,0
20241118,172900,5090496230,9460,9460,9460,9460,0
20241118,172800,5090496230,9460,9460,9460,9460,0
20241118,172700,5090496230,9460,9460,9460,9460,0
20241118,172600,5090496230,9460,9460,9460,9460,0
20241118,172500,5090496230,9460,9460,9460,9460,0
20241118,172400,5090496230,9460,9460,9460,9460,0
20241118,172300,5090496230,9460,9460,9460,9460,0
20241118,172200,5090496230,9460,9460,9460,9460,19138
20241118,172100,5090496230,9460,9460,9460,9460,0
20241118,172000,5090496230,9460,9460,9460,9460,0
20241118,171900,5090496230,9460,9460,9460,9460,0
20241118,171800,5090496230,9460,9460,9460,9460,0
20241118,171700,5090496230,9460,9460,9460,9460,0
20241118,171600,5090496230,9460,9460,9460,9460,0
20241118,171500,5090496230,9460,9460,9460,9460,0
20241118,171400,5090496230,9460,9460,9460,9460,0
20241118,171300,5090496230,9460,9460,9460,9460,0
20241118,171200,5090496230,9460,9460,9460,9460,0
20241118,171100,5090496230,9460,9460,9460,9460,0
20241118,171000,5090496230,9460,9460,9460,9460,0
20241118,170900,5090496230,9460,9460,9460,9460,0
20241118,170800,5090496230,9460,9460,9460,9460,0
20241118,170700,5090496230,9460,9460,9460,9460,0
20241118,170600,5090496230,9460,9460,9460,9460,0
20241118,170500,5090496230,9460,9460,9460,9460,0
20241118,170400,5090496230,9460,9460,9460,9460,0
20241118,170300,5090496230,9460,9460,9460,9460,0
20241118,170200,5090496230,9460,9460,9460,9460,0
20241118,170100,5090496230,9460,9460,9460,9460,0
20241118,170000,5090496230,9460,9460,9460,9460,0
20241118,165900,5090496230,9460,9460,9460,9460,0
20241118,165800,5090496230,9460,9460,9460,9460,0
20241118,165700,5090496230,9460,9460,9460,9460,0
20241118,165600,5090496230,9460,9460,9460,9460,0
20241118,165500,5090496230,9460,9460,9460,9460,0
20241118,165400,5090496230,9460,9460,9460,9460,0
20241118,165300,5090496230,9460,9460,9460,9460,0
20241118,165200,5090496230,9460,9460,9460,9460,19138
20241118,165100,5090496230,9460,9460,9460,9460,0
20241118,165000,5090496230,9460,9460,9460,9460,0
20241118,164900,5090496230,9460,9460,9460,9460,0
20241118,164800,5090496230,9460,9460,9460,9460,0
20241118,164700,5090496230,9460,9460,9460,9460,0
20241118,164600,5090496230,9460,9460,9460,9460,0
20241118,164500,5090496230,9460,9460,9460,9460,0
20241118,164400,5090496230,9460,9460,9460,9460,0
20241118,164300,5090496230,9460,9460,9460,9460,0
20241118,164200,5090496230,9460,9460,9460,9460,0
20241118,164100,5090496230,9460,9460,9460,9460,0
20241118,164000,5090496230,9460,9460,9460,9460,0
20241118,163900,5090496230,9460,9460,9460,9460,0
20241118,163800,5090496230,9460,9460,9460,9460,0
20241118,163700,5090496230,9460,9460,9460,9460,0
20241118,163600,5090496230,9460,9460,9460,9460,0
20241118,163500,5090496230,9460,9460,9460,9460,0
20241118,163400,5090496230,9460,9460,9460,9460,0
20241118,163300,5090496230,9460,9460,9460,9460,0
20241118,163200,5090496230,9460,9460,9460,9460,0
20241118,163100,5090496230,9460,9460,9460,9460,0
20241118,163000,5090496230,9460,9460,9460,9460,0
20241118,162900,5090496230,9460,9460,9460,9460,0
20241118,162800,5090496230,9460,9460,9460,9460,0
20241118,162700,5090496230,9460,9460,9460,9460,0
20241118,162600,5090496230,9460,9460,9460,9460,0
20241118,162500,5090496230,9460,9460,9460,9460,0
20241118,162400,5090496230,9460,9460,9460,9460,0
20241118,162300,5090496230,9460,9460,9460,9460,0
20241118,162200,5090496230,9460,9460,9460,9460,19138
20241118,162100,5090496230,9460,9460,9460,9460,0
20241118,162000,5090496230,9460,9460,9460,9460,0
20241118,161900,5090496230,9460,9460,9460,9460,0
20241118,161800,5090496230,9460,9460,9460,9460,0
20241118,161700,5090496230,9460,9460,9460,9460,0
20241118,161600,5090496230,9460,9460,9460,9460,0
20241118,161500,5090496230,9460,9460,9460,9460,0
20241118,161400,5090496230,9460,9460,9460,9460,0
20241118,161300,5090496230,9460,9460,9460,9460,0
20241118,161200,5090496230,9460,9460,9460,9460,0
20241118,161100,5090496230,9460,9460,9460,9460,0
20241118,161000,5090496230,9460,9460,9460,9460,0
20241118,160900,5090496230,9460,9460,9460,9460,0
20241118,160800,5090496230,9460,9460,9460,9460,0
20241118,160700,5090496230,9460,9460,9460,9460,0
20241118,160600,5090496230,9460,9460,9460,9460,0
20241118,160500,5090496230,9460,9460,9460,9460,0
20241118,160400,5090496230,9460,9460,9460,9460,0
20241118,160300,5090496230,9460,9460,9460,9460,0
20241118,160200,5090496230,9460,9460,9460,9460,0
20241118,160100,5090496230,9460,9460,9460,9460,0
20241118,160000,5090496230,9460,9460,9460,9460,0
20241118,155900,5090496230,9460,9460,9460,9460,0
20241118,155800,5090496230,9460,9460,9460,9460,0
20241118,155700,5090496230,9460,9460,9460,9460,0
20241118,155600,5090496230,9460,9460,9460,9460,0
20241118,155500,5090496230,9460,9460,9460,9460,0
20241118,155400,5090496230,9460,9460,9460,9460,0
20241118,155300,5090496230,9460,9460,9460,9460,0
20241118,155200,5090496230,9460,9460,9460,9460,19138
20241118,155100,5090496230,9460,9460,9460,9460,0
20241118,155000,5090496230,9460,9460,9460,9460,0
20241118,154900,5090496230,9460,9460,9460,9460,0
20241118,154800,5090496230,9460,9460,9460,9460,0
20241118,154700,5090496230,9460,9460,9460,9460,0
20241118,154600,5090496230,9460,9460,9460,9460,0
20241118,154500,5090496230,9460,9460,9460,9460,0
20241118,154400,5090496230,9460,9460,9460,9460,0
20241118,154300,5090496230,9460,9460,9460,9460,0
20241118,154200,5090496230,9460,9460,9460,9460,0
20241118,154100,5090496230,9460,9460,9460,9460,0
20241118,154000,5090496230,9460,9460,9460,9460,0
20241118,153900,5090496230,9460,9460,9460,9460,0
20241118,153800,5090496230,9460,9460,9460,9460,0
20241118,153700,5090496230,9460,9460,9460,9460,0
20241118,153600,5090496230,9460,9460,9460,9460,0
20241118,153500,5090496230,9460,9460,9460,9460,0
20241118,153400,5090496230,9460,9460,9460,9460,0
20241118,153300,5090496230,9460,9460,9460,9460,0
20241118,153200,5090496230,9460,9460,9460,9460,0
20241118,153100,5090496230,9460,9460,9460,9460,0
20241118,153000,5090496230,9460,9460,9460,9460,19138
20241118,152900,4909450750,9530,9530,9530,9530,0
20241118,152800,4909450750,9530,9530,9530,9530,0
20241118,152700,4909450750,9530,9530,9530,9530,0
20241118,152600,4909450750,9530,9530,9530,9530,0
20241118,152500,4909450750,9530,9530,9530,9530,0
20241118,152400,4909450750,9530,9530,9530,9530,0
20241118,152300,4909450750,9530,9530,9530,9530,0
20241118,152200,4909450750,9530,9530,9530,9530,0
20241118,152100,4909450750,9530,9530,9530,9530,0
20241118,152000,4909450750,9530,9530,9530,9530,0
20241118,151900,4909450750,9530,9500,9530,9480,3712
20241118,151800,4874185390,9500,9510,9520,9500,4930
20241118,151700,4827338690,9510,9500,9520,9500,1186
20241118,151600,4816062780,9520,9510,9520,9500,1616
20241118,151500,4800694460,9500,9520,9530,9500,2393
20241118,151400,4777930740,9510,9520,9530,9500,1776
20241118,151300,4761030500,9520,9520,9520,9510,1450
20241118,151200,4747236420,9520,9540,9540,9520,615
20241118,151100,4741378190,9530,9550,9550,9510,2125
20241118,151000,4721149900,9510,9550,9550,9510,525
20241118,150900,4716136190,9550,9510,9550,9500,6821
20241118,150800,4651231050,9500,9510,9520,9500,882
20241118,150700,4642841410,9520,9520,9530,9510,1408
20241118,150600,4629438700,9530,9530,9530,9510,2278
20241118,150500,4607758220,9530,9530,9530,9530,779
20241118,150400,4600334350,9530,9520,9530,9520,311
20241118,150300,4597371180,9520,9530,9530,9520,1323
20241118,150200,4584775690,9530,9530,9530,9520,580
20241118,150100,4579249720,9530,9530,9530,9520,276
20241118,150000,4576619450,9530,9520,9530,9520,567
20241118,145900,4571220460,9510,9510,9520,9500,3800
20241118,145800,4535097090,9510,9530,9530,9510,250
20241118,145700,4532717690,9520,9530,9540,9520,595
20241118,145600,4527052210,9530,9510,9530,9510,632
20241118,145500,4521033390,9500,9530,9530,9500,2375
20241118,145400,4498440930,9540,9530,9540,9530,701
20241118,145300,4491758290,9520,9510,9540,9510,317
20241118,145200,4488742570,9500,9530,9540,9500,4347
20241118,145100,4447398920,9540,9540,9550,9540,491
20241118,145000,4442714770,9540,9550,9550,9540,727
20241118,144900,4435777440,9550,9560,9560,9540,1285
20241118,144800,4423506240,9540,9540,9560,9540,333
20241118,144700,4420326720,9570,9560,9570,9530,2562
20241118,144600,4395898630,9560,9570,9570,9560,670
20241118,144500,4389492470,9570,9570,9570,9570,307
20241118,144400,4386554480,9590,9550,9590,9540,842
20241118,144300,4378520500,9550,9550,9600,9550,2792
20241118,144200,4351847500,9550,9580,9600,9550,970
20241118,144100,4342563940,9580,9570,9590,9570,441
20241118,144000,4338341810,9580,9560,9580,9530,987
20241118,143900,4328925330,9530,9580,9580,9530,3587
20241118,143800,4294671500,9580,9590,9590,9580,556
20241118,143700,4289339780,9580,9590,9590,9580,955
20241118,143600,4280182370,9600,9610,9610,9600,152
20241118,143500,4278721660,9640,9580,9640,9580,114
20241118,143400,4277628980,9580,9590,9590,9570,541
20241118,143300,4272448380,9590,9620,9620,9590,864
20241118,143200,4264161920,9600,9630,9630,9600,2659
20241118,143100,4238601280,9630,9620,9640,9620,111
20241118,143000,4237532580,9620,9650,9690,9620,2888
20241118,142900,4209674330,9650,9650,9650,9650,1
20241118,142800,4209664680,9640,9670,9670,9640,2548
20241118,142700,4185058490,9670,9610,9670,9610,328
20241118,142600,4181903660,9610,9570,9610,9560,2354
20241118,142500,4159370680,9550,9520,9580,9520,1823
20241118,142400,4141959460,9550,9590,9610,9510,4994
20241118,142300,4094236800,9590,9610,9620,9590,3638
20241118,142200,4059322470,9620,9620,9620,9610,662
20241118,142100,4052958970,9620,9640,9640,9620,2340
20241118,142000,4030439910,9640,9680,9680,9640,3
20241118,141900,4030410950,9620,9630,9630,9620,822
20241118,141800,4022495440,9630,9670,9680,9630,7816
20241118,141700,3947144790,9660,9680,9680,9660,785
20241118,141600,3939552530,9680,9700,9700,9680,1263
20241118,141500,3927323390,9700,9700,9700,9700,100
20241118,141400,3926353390,9710,9710,9710,9700,155
20241118,141300,3924848350,9710,9690,9710,9690,130
20241118,141200,3923587980,9690,9700,9700,9690,310
20241118,141100,3920583590,9700,9700,9710,9690,206
20241118,141000,3918585820,9700,9700,9700,9700,20
20241118,140900,3918391820,9690,9700,9700,9690,364
20241118,140800,3914864110,9700,9700,9710,9700,435
20241118,140700,3910644600,9690,9690,9690,9690,5
20241118,140600,3910596150,9690,9690,9690,9690,349
20241118,140500,3907214340,9700,9700,9700,9700,200
20241118,140400,3905274340,9700,9700,9700,9700,11
20241118,140300,3905167640,9690,9680,9690,9680,397
20241118,140200,3901322060,9680,9680,9680,9680,180
20241118,140100,3899579660,9690,9700,9700,9690,419
20241118,140000,3895519250,9700,9710,9710,9700,242
20241118,135900,3893171750,9700,9720,9720,9700,27
20241118,135800,3892909410,9730,9720,9730,9690,224
20241118,135700,3890733330,9720,9720,9730,9720,165
20241118,135600,3889129310,9720,9710,9720,9710,268
20241118,135500,3886524640,9700,9700,9700,9700,1
20241118,135400,3886514940,9690,9720,9720,9690,636
20241118,135300,3880345730,9710,9700,9710,9700,328
20241118,135200,3877163280,9680,9680,9680,9680,102
20241118,135100,3876175920,9680,9690,9700,9680,477
20241118,135000,3871557380,9690,9670,9690,9670,168
20241118,134900,3869932800,9670,9680,9680,9670,124
20241118,134800,3868733330,9680,9690,9690,9680,519
20241118,134700,3863709350,9690,9680,9690,9680,205
20241118,134600,3861723040,9680,9690,9690,9680,659
20241118,134500,3855343710,9690,9690,9690,9690,180
20241118,134400,3853599510,9670,9690,9690,9660,1818
20241118,134300,3836027060,9670,9680,9680,9670,614
20241118,134200,3830089480,9680,9680,9680,9680,25
20241118,134100,3829847480,9680,9710,9710,9680,901
20241118,134000,3821121970,9700,9720,9720,9700,103
20241118,133900,3820122730,9690,9690,9690,9690,289
20241118,133800,3817322320,9690,9680,9700,9680,60
20241118,133700,3816741310,9680,9680,9680,9680,105
20241118,133600,3815724910,9680,9700,9700,9680,427
20241118,133500,3811588080,9700,9690,9700,9670,612
20241118,133400,3805654830,9670,9670,9670,9670,660
20241118,133300,3799272630,9680,9680,9680,9670,52
20241118,133200,3798769280,9670,9690,9690,9670,1785
20241118,133100,3781489880,9690,9690,9690,9680,746
20241118,133000,3774265410,9690,9720,9720,9690,895
20241118,132900,3765583490,9720,9740,9740,9720,64
20241118,132800,3764960810,9710,9710,9710,9710,1
20241118,132700,3764951100,9710,9710,9710,9710,25
20241118,132600,3764708350,9710,9710,9720,9710,437
20241118,132500,3760465030,9720,9720,9720,9720,28
20241118,132400,3760192870,9740,9740,9740,9740,201
20241118,132300,3758235130,9740,9720,9740,9710,1001
20241118,132200,3748510610,9730,9750,9750,9720,397
20241118,132100,3744646500,9750,9730,9750,9730,1312
20241118,132000,3731860220,9720,9710,9730,9710,356
20241118,131900,3728400280,9710,9690,9710,9690,199
20241118,131800,3726468850,9700,9680,9700,9680,30
20241118,131700,3726178320,9680,9680,9690,9680,112
20241118,131600,3725094150,9680,9690,9690,9680,101
20241118,131500,3724116390,9690,9690,9690,9690,2
20241118,131400,3724097010,9680,9680,9680,9680,23
20241118,131300,3723874370,9660,9660,9670,9660,365
20241118,131200,3720348320,9660,9670,9670,9660,870
20241118,131100,3711941880,9670,9670,9680,9670,737
20241118,131000,3704813900,9680,9680,9680,9680,970
20241118,130900,3695424300,9680,9690,9700,9680,1566
20241118,130800,3680253550,9690,9710,9710,9680,3417
20241118,130700,3647142980,9710,9720,9720,9700,1197
20241118,130600,3635522880,9720,9730,9730,9720,370
20241118,130500,3631924920,9720,9720,9720,9720,387
20241118,130400,3628163280,9720,9730,9730,9720,927
20241118,130300,3619152670,9740,9720,9740,9720,435
20241118,130200,3614922350,9720,9740,9740,9720,684
20241118,130100,3608268980,9740,9730,9740,9730,54
20241118,130000,3607743040,9730,9740,9750,9730,942
20241118,125900,3598567940,9740,9740,9740,9740,17
20241118,125800,3598402360,9730,9730,9740,9720,403
20241118,125700,3594480400,9720,9730,9730,9720,220
20241118,125600,3592341000,9730,9730,9730,9730,253
20241118,125500,3589879310,9740,9740,9750,9730,1483
20241118,125400,3575445730,9750,9750,9750,9750,320
20241118,125300,3572325730,9750,9750,9750,9740,243
20241118,125200,3569956490,9740,9740,9740,9740,101
20241118,125100,3568972750,9740,9740,9740,9740,66
20241118,125000,3568329910,9740,9740,9740,9730,1775
20241118,124900,3551051010,9740,9740,9740,9740,35
20241118,124800,3550710110,9740,9730,9740,9730,181
20241118,124700,3548948180,9730,9750,9750,9730,1836
20241118,124600,3531063440,9740,9770,9770,9740,1200
20241118,124500,3519363690,9770,9770,9770,9760,197
20241118,124400,3517439080,9770,9770,9770,9770,278
20241118,124300,3514723020,9770,9770,9770,9770,10
20241118,124200,3514625320,9770,9780,9780,9770,2526
20241118,124100,3489933110,9780,9780,9780,9770,203
20241118,124000,3487947970,9770,9730,9800,9730,782
20241118,123900,3480316570,9730,9720,9730,9710,1514
20241118,123800,3465604420,9720,9720,9720,9710,350
20241118,123700,3462205770,9710,9710,9720,9710,382
20241118,123600,3458493930,9720,9710,9720,9710,190
20241118,123500,3456648970,9720,9730,9730,9720,1376
20241118,123400,3443268280,9730,9740,9740,9730,2383
20241118,123300,3420076010,9740,9760,9760,9740,3899
20241118,123200,3382060590,9760,9760,9770,9760,126
20241118,123100,3380830620,9760,9770,9780,9760,2044
20241118,123000,3360873530,9780,9790,9790,9780,169
20241118,122900,3359220700,9790,9810,9810,9790,1458
20241118,122800,3344944500,9810,9800,9810,9800,68
20241118,122700,3344277430,9800,9810,9810,9800,1070
20241118,122600,3333787280,9830,9820,9830,9820,233
20241118,122500,3331499180,9830,9840,9840,9830,367
20241118,122400,3327891270,9840,9830,9840,9820,1649
20241118,122300,3311672520,9820,9800,9820,9790,3150
20241118,122200,3280770830,9800,9800,9800,9790,20
20241118,122100,3280574960,9800,9800,9800,9800,1
20241118,122000,3280565160,9790,9800,9800,9790,82
20241118,121900,3279762170,9800,9770,9800,9770,775
20241118,121800,3272169830,9760,9760,9760,9760,400
20241118,121700,3268265830,9760,9760,9760,9760,8
20241118,121600,3268187750,9760,9760,9760,9760,0
20241118,121500,3268187750,9760,9780,9780,9760,313
20241118,121400,3265131840,9780,9760,9780,9760,680
20241118,121300,3258492360,9770,9770,9770,9760,268
20241118,121200,3255875480,9770,9770,9770,9770,4
20241118,121100,3255836400,9780,9780,9780,9780,244
20241118,121000,3253450080,9760,9760,9760,9760,11
20241118,120900,3253342720,9760,9760,9760,9760,44
20241118,120800,3252913280,9760,9770,9770,9760,4
20241118,120700,3252874220,9760,9770,9770,9760,74
20241118,120600,3252151960,9770,9760,9770,9750,60
20241118,120500,3251566400,9770,9760,9770,9760,56
20241118,120400,3251019290,9750,9760,9760,9750,240
20241118,120300,3248678190,9760,9760,9760,9750,1624
20241118,120200,3232841240,9760,9750,9760,9750,15
20241118,120100,3232694920,9760,9770,9770,9760,294
20241118,120000,3229825450,9770,9770,9770,9770,100
20241118,115900,3228848450,9780,9780,9780,9770,115
20241118,115800,3227723760,9760,9760,9780,9750,492
20241118,115700,3222926450,9750,9760,9760,9750,3979
20241118,115600,3184131030,9750,9760,9760,9740,332
20241118,115500,3180895450,9780,9750,9780,9750,122
20241118,115400,3179705920,9750,9750,9750,9750,231
20241118,115300,3177453670,9750,9750,9750,9740,200
20241118,115200,3175504330,9750,9750,9750,9750,39
20241118,115100,3175124080,9770,9750,9770,9750,193
20241118,115000,3173242210,9750,9790,9790,9750,282
20241118,114900,3170488150,9790,9780,9800,9780,413
20241118,114800,3166448520,9780,9740,9790,9740,260
20241118,114700,3163903530,9740,9750,9760,9740,826
20241118,114600,3155855430,9760,9740,9760,9740,61
20241118,114500,3155261270,9740,9800,9800,9740,571
20241118,114400,3149688240,9800,9750,9800,9740,321
20241118,114300,3146557040,9740,9750,9750,9740,723
20241118,114200,3139513120,9750,9760,9770,9750,1281
20241118,114100,3127018210,9760,9780,9780,9760,1489
20241118,114000,3112470440,9780,9760,9780,9760,690
20241118,113900,3105723360,9760,9810,9810,9760,3383
20241118,113800,3072589210,9820,9820,9820,9800,347
20241118,113700,3069186710,9820,9850,9850,9820,1790
20241118,113600,3051579940,9840,9860,9870,9840,1718
20241118,113500,3034642300,9860,9850,9870,9840,3492
20241118,113400,3000228300,9840,9830,9840,9830,1249
20241118,113300,2987944000,9820,9820,9830,9820,279
20241118,113200,2985204130,9820,9820,9820,9820,1
20241118,113100,2985194310,9810,9800,9820,9800,739
20241118,113000,2977939890,9800,9810,9810,9800,244
20241118,112900,2975547310,9820,9810,9820,9810,206
20241118,112800,2973524870,9810,9810,9820,9810,127
20241118,112700,2972278570,9810,9820,9820,9810,494
20241118,112600,2967432410,9810,9840,9840,9810,1635
20241118,112500,2951364930,9840,9830,9840,9830,478
20241118,112400,2946664160,9830,9840,9840,9830,559
20241118,112300,2941167690,9830,9840,9850,9830,374
20241118,112200,2937487470,9840,9840,9840,9830,666
20241118,112100,2930936890,9830,9840,9850,9830,1350
20241118,112000,2917652120,9840,9820,9860,9820,3767
20241118,111900,2880577390,9810,9800,9810,9800,969
20241118,111800,2871076940,9800,9780,9800,9780,712
20241118,111700,2864103140,9780,9780,9780,9780,111
20241118,111600,2863017560,9780,9780,9790,9780,584
20241118,111500,2857305950,9780,9780,9780,9780,51
20241118,111400,2856807170,9780,9780,9780,9780,150
20241118,111300,2855340170,9790,9770,9790,9770,1945
20241118,111200,2836315360,9770,9760,9770,9760,350
20241118,111100,2832897640,9760,9770,9770,9760,209
20241118,111000,2830855740,9770,9750,9770,9750,237
20241118,110900,2828542550,9760,9760,9760,9750,62
20241118,110800,2827937550,9770,9780,9780,9760,1223
20241118,110700,2815984450,9780,9780,9780,9770,1808
20241118,110600,2798308920,9780,9790,9790,9780,44
20241118,110500,2797878300,9770,9770,9770,9770,0
20241118,110400,2797878300,9770,9780,9790,9770,1428
20241118,110300,2783899260,9790,9780,9790,9770,1052
20241118,110200,2773613960,9770,9760,9770,9760,524
20241118,110100,2768497080,9760,9750,9760,9750,136
20241118,110000,2767170190,9750,9750,9750,9740,272
20241118,105900,2764518310,9750,9760,9760,9750,6
20241118,105800,2764459800,9760,9760,9760,9740,399
20241118,105700,2760565610,9730,9730,9730,9730,356
20241118,105600,2757101730,9730,9740,9740,9730,1812
20241118,105500,2739461010,9740,9760,9760,9730,2063
20241118,105400,2719360830,9750,9760,9760,9750,228
20241118,105300,2717135870,9760,9760,9760,9760,685
20241118,105200,2710450270,9760,9770,9770,9760,394
20241118,105100,2706602840,9770,9780,9780,9770,174
20241118,105000,2704902050,9780,9780,9790,9780,898
20241118,104900,2696113960,9780,9800,9800,9780,965
20241118,104800,2686667670,9800,9830,9830,9800,2317
20241118,104700,2663925980,9830,9870,9870,9820,4966
20241118,104600,2614997920,9860,9840,9860,9830,4150
20241118,104500,2574171380,9840,9800,9840,9800,3515
20241118,104400,2539642420,9800,9770,9800,9770,571
20241118,104300,2534051040,9770,9780,9780,9770,275
20241118,104200,2531362170,9780,9760,9780,9760,2061
20241118,104100,2511246710,9760,9760,9760,9750,213
20241118,104000,2509167870,9750,9770,9780,9740,1995
20241118,103900,2489711280,9770,9790,9790,9770,1250
20241118,103800,2477488210,9790,9790,9790,9770,700
20241118,103700,2470639460,9790,9790,9800,9790,1381
20241118,103600,2457110150,9790,9790,9790,9790,142
20241118,103500,2455719970,9790,9790,9800,9790,657
20241118,103400,2449284480,9780,9780,9780,9780,665
20241118,103300,2442780780,9780,9780,9780,9780,7
20241118,103200,2442712320,9770,9780,9780,9770,229
20241118,103100,2440472730,9780,9770,9780,9760,263
20241118,103000,2437901220,9750,9750,9750,9750,135
20241118,102900,2436584970,9750,9750,9770,9750,297
20241118,102800,2433689180,9750,9770,9770,9750,1035
20241118,102700,2423585310,9770,9770,9780,9770,1529
20241118,102600,2408645820,9780,9780,9780,9780,508
20241118,102500,2403677580,9790,9800,9810,9780,3646
20241118,102400,2367994700,9810,9800,9820,9800,4297
20241118,102300,2325860850,9800,9780,9800,9770,1617
20241118,102200,2310020540,9770,9760,9770,9760,440
20241118,102100,2305721800,9770,9780,9780,9770,1286
20241118,102000,2293157380,9780,9770,9780,9770,849
20241118,101900,2284855640,9780,9800,9810,9770,3351
20241118,101800,2252011430,9800,9750,9800,9750,2527
20241118,101700,2227303430,9760,9770,9770,9760,437
20241118,101600,2223033950,9770,9710,9770,9710,1539
20241118,101500,2208037090,9710,9690,9710,9680,1138
20241118,101400,2197017050,9700,9700,9700,9690,331
20241118,101300,2193806510,9690,9700,9700,9690,246
20241118,101200,2191421470,9690,9700,9700,9690,1346
20241118,101100,2178371450,9700,9730,9730,9700,751
20241118,101000,2171075490,9730,9730,9740,9730,352
20241118,100900,2167650400,9760,9760,9770,9720,3095
20241118,100800,2137480100,9760,9750,9770,9750,627
20241118,100700,2131360020,9750,9750,9750,9740,1146
20241118,100600,2120191630,9760,9780,9780,9760,789
20241118,100500,2112482510,9780,9750,9780,9750,1798
20241118,100400,2094924960,9760,9730,9760,9710,1799
20241118,100300,2077414770,9730,9680,9730,9680,614
20241118,100200,2071446060,9710,9700,9710,9700,1523
20241118,100100,2056669960,9700,9700,9700,9670,93
20241118,100000,2055769630,9670,9670,9670,9660,119
20241118,095900,2054619450,9660,9730,9730,9660,1567
20241118,095800,2039430860,9730,9710,9730,9710,669
20241118,095700,2032929430,9710,9700,9710,9690,444
20241118,095600,2028622020,9640,9660,9700,9610,6694
20241118,095500,1964152580,9660,9700,9700,9660,1186
20241118,095400,1952667750,9690,9710,9710,9690,2376
20241118,095300,1929620100,9700,9720,9750,9700,2048
20241118,095200,1909735770,9720,9730,9750,9700,2322
20241118,095100,1887178690,9750,9750,9750,9720,2019
20241118,095000,1867535130,9750,9780,9780,9740,1245
20241118,094900,1855382350,9790,9790,9800,9770,2575
20241118,094800,1830201320,9790,9810,9830,9770,3641
20241118,094700,1794534790,9810,9760,9830,9760,6270
20241118,094600,1733131800,9760,9750,9760,9750,358
20241118,094500,1729639520,9760,9760,9760,9720,912
20241118,094400,1720769120,9760,9770,9770,9730,2198
20241118,094300,1699351370,9770,9770,9780,9770,411
20241118,094200,1695335800,9770,9750,9770,9750,701
20241118,094100,1688492590,9760,9770,9770,9760,653
20241118,094000,1682117270,9770,9710,9770,9710,1185
20241118,093900,1670597960,9710,9720,9720,9700,1627
20241118,093800,1654808720,9710,9700,9720,9660,573
20241118,093700,1649251440,9700,9690,9700,9630,5826
20241118,093600,1593022830,9700,9720,9720,9700,2962
20241118,093500,1564251550,9710,9720,9720,9710,500
20241118,093400,1559394560,9720,9730,9740,9720,942
20241118,093300,1550229710,9740,9780,9780,9730,1748
20241118,093200,1533196110,9780,9760,9790,9760,1041
20241118,093100,1523016450,9770,9720,9770,9720,367
20241118,093000,1519432620,9780,9790,9790,9690,2645
20241118,092900,1493611560,9810,9790,9810,9760,2663
20241118,092800,1467551060,9780,9700,9780,9690,2766
20241118,092700,1440620360,9710,9710,9710,9700,373
20241118,092600,1436999830,9710,9680,9710,9680,547
20241118,092500,1431700790,9670,9690,9700,9670,2658
20241118,092400,1405946630,9700,9700,9720,9680,2927
20241118,092300,1377566900,9700,9710,9720,9690,1941
20241118,092200,1358735600,9700,9710,9730,9700,3988
20241118,092100,1320022860,9720,9730,9740,9720,3811
20241118,092000,1282936630,9730,9700,9740,9700,2266
20241118,091900,1260890380,9680,9700,9730,9650,6405
20241118,091800,1198776020,9650,9680,9690,9640,2004
20241118,091700,1179415060,9640,9670,9690,9630,1979
20241118,091600,1160281580,9670,9580,9670,9470,19976
20241118,091500,969458180,9590,9640,9640,9580,4950
20241118,091400,921970320,9600,9600,9630,9600,2306
20241118,091300,899820430,9640,9620,9660,9570,6197
20241118,091200,840296070,9620,9720,9720,9610,2710
20241118,091100,814206790,9680,9610,9720,9580,5486
20241118,091000,761239610,9600,9650,9670,9600,6067
20241118,090900,702805080,9640,9630,9660,9600,3336
20241118,090800,670644810,9630,9590,9640,9580,1801
20241118,090700,653333820,9590,9620,9650,9560,8213
20241118,090600,574608380,9620,9630,9680,9590,8152
20241118,090500,496288300,9620,9660,9690,9620,7189
20241118,090400,426957650,9650,9690,9690,9630,3485
20241118,090300,393279700,9690,9660,9700,9650,2440
20241118,090200,369662770,9650,9740,9750,9650,5262
20241118,090100,318631470,9780,9720,9810,9650,6102
20241118,090000,259194430,9720,9620,9740,9580,26684
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202200 5090496230 9460 9460 9460 9460 19138
3 20241118 202100 5090496230 9460 9460 9460 9460 0
4 20241118 202000 5090496230 9460 9460 9460 9460 0
5 20241118 201900 5090496230 9460 9460 9460 9460 0
6 20241118 201800 5090496230 9460 9460 9460 9460 0
7 20241118 201700 5090496230 9460 9460 9460 9460 0
8 20241118 201600 5090496230 9460 9460 9460 9460 0
9 20241118 201500 5090496230 9460 9460 9460 9460 0
10 20241118 201400 5090496230 9460 9460 9460 9460 0
11 20241118 201300 5090496230 9460 9460 9460 9460 0
12 20241118 201200 5090496230 9460 9460 9460 9460 0
13 20241118 201100 5090496230 9460 9460 9460 9460 0
14 20241118 201000 5090496230 9460 9460 9460 9460 0
15 20241118 200900 5090496230 9460 9460 9460 9460 0
16 20241118 200800 5090496230 9460 9460 9460 9460 0
17 20241118 200700 5090496230 9460 9460 9460 9460 0
18 20241118 200600 5090496230 9460 9460 9460 9460 0
19 20241118 200500 5090496230 9460 9460 9460 9460 0
20 20241118 200400 5090496230 9460 9460 9460 9460 0
21 20241118 200300 5090496230 9460 9460 9460 9460 0
22 20241118 200200 5090496230 9460 9460 9460 9460 0
23 20241118 200100 5090496230 9460 9460 9460 9460 0
24 20241118 200000 5090496230 9460 9460 9460 9460 0
25 20241118 195900 5090496230 9460 9460 9460 9460 0
26 20241118 195800 5090496230 9460 9460 9460 9460 0
27 20241118 195700 5090496230 9460 9460 9460 9460 0
28 20241118 195600 5090496230 9460 9460 9460 9460 0
29 20241118 195500 5090496230 9460 9460 9460 9460 0
30 20241118 195400 5090496230 9460 9460 9460 9460 0
31 20241118 195300 5090496230 9460 9460 9460 9460 0
32 20241118 195200 5090496230 9460 9460 9460 9460 19138
33 20241118 195100 5090496230 9460 9460 9460 9460 0
34 20241118 195000 5090496230 9460 9460 9460 9460 0
35 20241118 194900 5090496230 9460 9460 9460 9460 0
36 20241118 194800 5090496230 9460 9460 9460 9460 0
37 20241118 194700 5090496230 9460 9460 9460 9460 0
38 20241118 194600 5090496230 9460 9460 9460 9460 0
39 20241118 194500 5090496230 9460 9460 9460 9460 0
40 20241118 194400 5090496230 9460 9460 9460 9460 0
41 20241118 194300 5090496230 9460 9460 9460 9460 0
42 20241118 194200 5090496230 9460 9460 9460 9460 0
43 20241118 194100 5090496230 9460 9460 9460 9460 0
44 20241118 194000 5090496230 9460 9460 9460 9460 0
45 20241118 193900 5090496230 9460 9460 9460 9460 0
46 20241118 193800 5090496230 9460 9460 9460 9460 0
47 20241118 193700 5090496230 9460 9460 9460 9460 0
48 20241118 193600 5090496230 9460 9460 9460 9460 0
49 20241118 193500 5090496230 9460 9460 9460 9460 0
50 20241118 193400 5090496230 9460 9460 9460 9460 0
51 20241118 193300 5090496230 9460 9460 9460 9460 0
52 20241118 193200 5090496230 9460 9460 9460 9460 0
53 20241118 193100 5090496230 9460 9460 9460 9460 0
54 20241118 193000 5090496230 9460 9460 9460 9460 0
55 20241118 192900 5090496230 9460 9460 9460 9460 0
56 20241118 192800 5090496230 9460 9460 9460 9460 0
57 20241118 192700 5090496230 9460 9460 9460 9460 0
58 20241118 192600 5090496230 9460 9460 9460 9460 0
59 20241118 192500 5090496230 9460 9460 9460 9460 0
60 20241118 192400 5090496230 9460 9460 9460 9460 0
61 20241118 192300 5090496230 9460 9460 9460 9460 0
62 20241118 192200 5090496230 9460 9460 9460 9460 19138
63 20241118 192100 5090496230 9460 9460 9460 9460 0
64 20241118 192000 5090496230 9460 9460 9460 9460 0
65 20241118 191900 5090496230 9460 9460 9460 9460 0
66 20241118 191800 5090496230 9460 9460 9460 9460 0
67 20241118 191700 5090496230 9460 9460 9460 9460 0
68 20241118 191600 5090496230 9460 9460 9460 9460 0
69 20241118 191500 5090496230 9460 9460 9460 9460 0
70 20241118 191400 5090496230 9460 9460 9460 9460 0
71 20241118 191300 5090496230 9460 9460 9460 9460 0
72 20241118 191200 5090496230 9460 9460 9460 9460 0
73 20241118 191100 5090496230 9460 9460 9460 9460 0
74 20241118 191000 5090496230 9460 9460 9460 9460 0
75 20241118 190900 5090496230 9460 9460 9460 9460 0
76 20241118 190800 5090496230 9460 9460 9460 9460 0
77 20241118 190700 5090496230 9460 9460 9460 9460 0
78 20241118 190600 5090496230 9460 9460 9460 9460 0
79 20241118 190500 5090496230 9460 9460 9460 9460 0
80 20241118 190400 5090496230 9460 9460 9460 9460 0
81 20241118 190300 5090496230 9460 9460 9460 9460 0
82 20241118 190200 5090496230 9460 9460 9460 9460 0
83 20241118 190100 5090496230 9460 9460 9460 9460 0
84 20241118 190000 5090496230 9460 9460 9460 9460 0
85 20241118 185900 5090496230 9460 9460 9460 9460 0
86 20241118 185800 5090496230 9460 9460 9460 9460 0
87 20241118 185700 5090496230 9460 9460 9460 9460 0
88 20241118 185600 5090496230 9460 9460 9460 9460 0
89 20241118 185500 5090496230 9460 9460 9460 9460 0
90 20241118 185400 5090496230 9460 9460 9460 9460 0
91 20241118 185300 5090496230 9460 9460 9460 9460 0
92 20241118 185200 5090496230 9460 9460 9460 9460 19138
93 20241118 185100 5090496230 9460 9460 9460 9460 0
94 20241118 185000 5090496230 9460 9460 9460 9460 0
95 20241118 184900 5090496230 9460 9460 9460 9460 0
96 20241118 184800 5090496230 9460 9460 9460 9460 0
97 20241118 184700 5090496230 9460 9460 9460 9460 0
98 20241118 184600 5090496230 9460 9460 9460 9460 0
99 20241118 184500 5090496230 9460 9460 9460 9460 0
100 20241118 184400 5090496230 9460 9460 9460 9460 0
101 20241118 184300 5090496230 9460 9460 9460 9460 0
102 20241118 184200 5090496230 9460 9460 9460 9460 0
103 20241118 184100 5090496230 9460 9460 9460 9460 0
104 20241118 184000 5090496230 9460 9460 9460 9460 0
105 20241118 183900 5090496230 9460 9460 9460 9460 0
106 20241118 183800 5090496230 9460 9460 9460 9460 0
107 20241118 183700 5090496230 9460 9460 9460 9460 0
108 20241118 183600 5090496230 9460 9460 9460 9460 0
109 20241118 183500 5090496230 9460 9460 9460 9460 0
110 20241118 183400 5090496230 9460 9460 9460 9460 0
111 20241118 183300 5090496230 9460 9460 9460 9460 0
112 20241118 183200 5090496230 9460 9460 9460 9460 0
113 20241118 183100 5090496230 9460 9460 9460 9460 0
114 20241118 183000 5090496230 9460 9460 9460 9460 0
115 20241118 182900 5090496230 9460 9460 9460 9460 0
116 20241118 182800 5090496230 9460 9460 9460 9460 0
117 20241118 182700 5090496230 9460 9460 9460 9460 0
118 20241118 182600 5090496230 9460 9460 9460 9460 0
119 20241118 182500 5090496230 9460 9460 9460 9460 0
120 20241118 182400 5090496230 9460 9460 9460 9460 0
121 20241118 182300 5090496230 9460 9460 9460 9460 0
122 20241118 182200 5090496230 9460 9460 9460 9460 19138
123 20241118 182100 5090496230 9460 9460 9460 9460 0
124 20241118 182000 5090496230 9460 9460 9460 9460 0
125 20241118 181900 5090496230 9460 9460 9460 9460 0
126 20241118 181800 5090496230 9460 9460 9460 9460 0
127 20241118 181700 5090496230 9460 9460 9460 9460 0
128 20241118 181600 5090496230 9460 9460 9460 9460 0
129 20241118 181500 5090496230 9460 9460 9460 9460 0
130 20241118 181400 5090496230 9460 9460 9460 9460 0
131 20241118 181300 5090496230 9460 9460 9460 9460 0
132 20241118 181200 5090496230 9460 9460 9460 9460 0
133 20241118 181100 5090496230 9460 9460 9460 9460 0
134 20241118 181000 5090496230 9460 9460 9460 9460 0
135 20241118 180900 5090496230 9460 9460 9460 9460 0
136 20241118 180800 5090496230 9460 9460 9460 9460 0
137 20241118 180700 5090496230 9460 9460 9460 9460 0
138 20241118 180600 5090496230 9460 9460 9460 9460 0
139 20241118 180500 5090496230 9460 9460 9460 9460 0
140 20241118 180400 5090496230 9460 9460 9460 9460 0
141 20241118 180300 5090496230 9460 9460 9460 9460 0
142 20241118 180200 5090496230 9460 9460 9460 9460 0
143 20241118 180100 5090496230 9460 9460 9460 9460 0
144 20241118 180000 5090496230 9460 9460 9460 9460 0
145 20241118 175900 5090496230 9460 9460 9460 9460 0
146 20241118 175800 5090496230 9460 9460 9460 9460 0
147 20241118 175700 5090496230 9460 9460 9460 9460 0
148 20241118 175600 5090496230 9460 9460 9460 9460 0
149 20241118 175500 5090496230 9460 9460 9460 9460 0
150 20241118 175400 5090496230 9460 9460 9460 9460 0
151 20241118 175300 5090496230 9460 9460 9460 9460 0
152 20241118 175200 5090496230 9460 9460 9460 9460 19138
153 20241118 175100 5090496230 9460 9460 9460 9460 0
154 20241118 175000 5090496230 9460 9460 9460 9460 0
155 20241118 174900 5090496230 9460 9460 9460 9460 0
156 20241118 174800 5090496230 9460 9460 9460 9460 0
157 20241118 174700 5090496230 9460 9460 9460 9460 0
158 20241118 174600 5090496230 9460 9460 9460 9460 0
159 20241118 174500 5090496230 9460 9460 9460 9460 0
160 20241118 174400 5090496230 9460 9460 9460 9460 0
161 20241118 174300 5090496230 9460 9460 9460 9460 0
162 20241118 174200 5090496230 9460 9460 9460 9460 0
163 20241118 174100 5090496230 9460 9460 9460 9460 0
164 20241118 174000 5090496230 9460 9460 9460 9460 0
165 20241118 173900 5090496230 9460 9460 9460 9460 0
166 20241118 173800 5090496230 9460 9460 9460 9460 0
167 20241118 173700 5090496230 9460 9460 9460 9460 0
168 20241118 173600 5090496230 9460 9460 9460 9460 0
169 20241118 173500 5090496230 9460 9460 9460 9460 0
170 20241118 173400 5090496230 9460 9460 9460 9460 0
171 20241118 173300 5090496230 9460 9460 9460 9460 0
172 20241118 173200 5090496230 9460 9460 9460 9460 0
173 20241118 173100 5090496230 9460 9460 9460 9460 0
174 20241118 173000 5090496230 9460 9460 9460 9460 0
175 20241118 172900 5090496230 9460 9460 9460 9460 0
176 20241118 172800 5090496230 9460 9460 9460 9460 0
177 20241118 172700 5090496230 9460 9460 9460 9460 0
178 20241118 172600 5090496230 9460 9460 9460 9460 0
179 20241118 172500 5090496230 9460 9460 9460 9460 0
180 20241118 172400 5090496230 9460 9460 9460 9460 0
181 20241118 172300 5090496230 9460 9460 9460 9460 0
182 20241118 172200 5090496230 9460 9460 9460 9460 19138
183 20241118 172100 5090496230 9460 9460 9460 9460 0
184 20241118 172000 5090496230 9460 9460 9460 9460 0
185 20241118 171900 5090496230 9460 9460 9460 9460 0
186 20241118 171800 5090496230 9460 9460 9460 9460 0
187 20241118 171700 5090496230 9460 9460 9460 9460 0
188 20241118 171600 5090496230 9460 9460 9460 9460 0
189 20241118 171500 5090496230 9460 9460 9460 9460 0
190 20241118 171400 5090496230 9460 9460 9460 9460 0
191 20241118 171300 5090496230 9460 9460 9460 9460 0
192 20241118 171200 5090496230 9460 9460 9460 9460 0
193 20241118 171100 5090496230 9460 9460 9460 9460 0
194 20241118 171000 5090496230 9460 9460 9460 9460 0
195 20241118 170900 5090496230 9460 9460 9460 9460 0
196 20241118 170800 5090496230 9460 9460 9460 9460 0
197 20241118 170700 5090496230 9460 9460 9460 9460 0
198 20241118 170600 5090496230 9460 9460 9460 9460 0
199 20241118 170500 5090496230 9460 9460 9460 9460 0
200 20241118 170400 5090496230 9460 9460 9460 9460 0
201 20241118 170300 5090496230 9460 9460 9460 9460 0
202 20241118 170200 5090496230 9460 9460 9460 9460 0
203 20241118 170100 5090496230 9460 9460 9460 9460 0
204 20241118 170000 5090496230 9460 9460 9460 9460 0
205 20241118 165900 5090496230 9460 9460 9460 9460 0
206 20241118 165800 5090496230 9460 9460 9460 9460 0
207 20241118 165700 5090496230 9460 9460 9460 9460 0
208 20241118 165600 5090496230 9460 9460 9460 9460 0
209 20241118 165500 5090496230 9460 9460 9460 9460 0
210 20241118 165400 5090496230 9460 9460 9460 9460 0
211 20241118 165300 5090496230 9460 9460 9460 9460 0
212 20241118 165200 5090496230 9460 9460 9460 9460 19138
213 20241118 165100 5090496230 9460 9460 9460 9460 0
214 20241118 165000 5090496230 9460 9460 9460 9460 0
215 20241118 164900 5090496230 9460 9460 9460 9460 0
216 20241118 164800 5090496230 9460 9460 9460 9460 0
217 20241118 164700 5090496230 9460 9460 9460 9460 0
218 20241118 164600 5090496230 9460 9460 9460 9460 0
219 20241118 164500 5090496230 9460 9460 9460 9460 0
220 20241118 164400 5090496230 9460 9460 9460 9460 0
221 20241118 164300 5090496230 9460 9460 9460 9460 0
222 20241118 164200 5090496230 9460 9460 9460 9460 0
223 20241118 164100 5090496230 9460 9460 9460 9460 0
224 20241118 164000 5090496230 9460 9460 9460 9460 0
225 20241118 163900 5090496230 9460 9460 9460 9460 0
226 20241118 163800 5090496230 9460 9460 9460 9460 0
227 20241118 163700 5090496230 9460 9460 9460 9460 0
228 20241118 163600 5090496230 9460 9460 9460 9460 0
229 20241118 163500 5090496230 9460 9460 9460 9460 0
230 20241118 163400 5090496230 9460 9460 9460 9460 0
231 20241118 163300 5090496230 9460 9460 9460 9460 0
232 20241118 163200 5090496230 9460 9460 9460 9460 0
233 20241118 163100 5090496230 9460 9460 9460 9460 0
234 20241118 163000 5090496230 9460 9460 9460 9460 0
235 20241118 162900 5090496230 9460 9460 9460 9460 0
236 20241118 162800 5090496230 9460 9460 9460 9460 0
237 20241118 162700 5090496230 9460 9460 9460 9460 0
238 20241118 162600 5090496230 9460 9460 9460 9460 0
239 20241118 162500 5090496230 9460 9460 9460 9460 0
240 20241118 162400 5090496230 9460 9460 9460 9460 0
241 20241118 162300 5090496230 9460 9460 9460 9460 0
242 20241118 162200 5090496230 9460 9460 9460 9460 19138
243 20241118 162100 5090496230 9460 9460 9460 9460 0
244 20241118 162000 5090496230 9460 9460 9460 9460 0
245 20241118 161900 5090496230 9460 9460 9460 9460 0
246 20241118 161800 5090496230 9460 9460 9460 9460 0
247 20241118 161700 5090496230 9460 9460 9460 9460 0
248 20241118 161600 5090496230 9460 9460 9460 9460 0
249 20241118 161500 5090496230 9460 9460 9460 9460 0
250 20241118 161400 5090496230 9460 9460 9460 9460 0
251 20241118 161300 5090496230 9460 9460 9460 9460 0
252 20241118 161200 5090496230 9460 9460 9460 9460 0
253 20241118 161100 5090496230 9460 9460 9460 9460 0
254 20241118 161000 5090496230 9460 9460 9460 9460 0
255 20241118 160900 5090496230 9460 9460 9460 9460 0
256 20241118 160800 5090496230 9460 9460 9460 9460 0
257 20241118 160700 5090496230 9460 9460 9460 9460 0
258 20241118 160600 5090496230 9460 9460 9460 9460 0
259 20241118 160500 5090496230 9460 9460 9460 9460 0
260 20241118 160400 5090496230 9460 9460 9460 9460 0
261 20241118 160300 5090496230 9460 9460 9460 9460 0
262 20241118 160200 5090496230 9460 9460 9460 9460 0
263 20241118 160100 5090496230 9460 9460 9460 9460 0
264 20241118 160000 5090496230 9460 9460 9460 9460 0
265 20241118 155900 5090496230 9460 9460 9460 9460 0
266 20241118 155800 5090496230 9460 9460 9460 9460 0
267 20241118 155700 5090496230 9460 9460 9460 9460 0
268 20241118 155600 5090496230 9460 9460 9460 9460 0
269 20241118 155500 5090496230 9460 9460 9460 9460 0
270 20241118 155400 5090496230 9460 9460 9460 9460 0
271 20241118 155300 5090496230 9460 9460 9460 9460 0
272 20241118 155200 5090496230 9460 9460 9460 9460 19138
273 20241118 155100 5090496230 9460 9460 9460 9460 0
274 20241118 155000 5090496230 9460 9460 9460 9460 0
275 20241118 154900 5090496230 9460 9460 9460 9460 0
276 20241118 154800 5090496230 9460 9460 9460 9460 0
277 20241118 154700 5090496230 9460 9460 9460 9460 0
278 20241118 154600 5090496230 9460 9460 9460 9460 0
279 20241118 154500 5090496230 9460 9460 9460 9460 0
280 20241118 154400 5090496230 9460 9460 9460 9460 0
281 20241118 154300 5090496230 9460 9460 9460 9460 0
282 20241118 154200 5090496230 9460 9460 9460 9460 0
283 20241118 154100 5090496230 9460 9460 9460 9460 0
284 20241118 154000 5090496230 9460 9460 9460 9460 0
285 20241118 153900 5090496230 9460 9460 9460 9460 0
286 20241118 153800 5090496230 9460 9460 9460 9460 0
287 20241118 153700 5090496230 9460 9460 9460 9460 0
288 20241118 153600 5090496230 9460 9460 9460 9460 0
289 20241118 153500 5090496230 9460 9460 9460 9460 0
290 20241118 153400 5090496230 9460 9460 9460 9460 0
291 20241118 153300 5090496230 9460 9460 9460 9460 0
292 20241118 153200 5090496230 9460 9460 9460 9460 0
293 20241118 153100 5090496230 9460 9460 9460 9460 0
294 20241118 153000 5090496230 9460 9460 9460 9460 19138
295 20241118 152900 4909450750 9530 9530 9530 9530 0
296 20241118 152800 4909450750 9530 9530 9530 9530 0
297 20241118 152700 4909450750 9530 9530 9530 9530 0
298 20241118 152600 4909450750 9530 9530 9530 9530 0
299 20241118 152500 4909450750 9530 9530 9530 9530 0
300 20241118 152400 4909450750 9530 9530 9530 9530 0
301 20241118 152300 4909450750 9530 9530 9530 9530 0
302 20241118 152200 4909450750 9530 9530 9530 9530 0
303 20241118 152100 4909450750 9530 9530 9530 9530 0
304 20241118 152000 4909450750 9530 9530 9530 9530 0
305 20241118 151900 4909450750 9530 9500 9530 9480 3712
306 20241118 151800 4874185390 9500 9510 9520 9500 4930
307 20241118 151700 4827338690 9510 9500 9520 9500 1186
308 20241118 151600 4816062780 9520 9510 9520 9500 1616
309 20241118 151500 4800694460 9500 9520 9530 9500 2393
310 20241118 151400 4777930740 9510 9520 9530 9500 1776
311 20241118 151300 4761030500 9520 9520 9520 9510 1450
312 20241118 151200 4747236420 9520 9540 9540 9520 615
313 20241118 151100 4741378190 9530 9550 9550 9510 2125
314 20241118 151000 4721149900 9510 9550 9550 9510 525
315 20241118 150900 4716136190 9550 9510 9550 9500 6821
316 20241118 150800 4651231050 9500 9510 9520 9500 882
317 20241118 150700 4642841410 9520 9520 9530 9510 1408
318 20241118 150600 4629438700 9530 9530 9530 9510 2278
319 20241118 150500 4607758220 9530 9530 9530 9530 779
320 20241118 150400 4600334350 9530 9520 9530 9520 311
321 20241118 150300 4597371180 9520 9530 9530 9520 1323
322 20241118 150200 4584775690 9530 9530 9530 9520 580
323 20241118 150100 4579249720 9530 9530 9530 9520 276
324 20241118 150000 4576619450 9530 9520 9530 9520 567
325 20241118 145900 4571220460 9510 9510 9520 9500 3800
326 20241118 145800 4535097090 9510 9530 9530 9510 250
327 20241118 145700 4532717690 9520 9530 9540 9520 595
328 20241118 145600 4527052210 9530 9510 9530 9510 632
329 20241118 145500 4521033390 9500 9530 9530 9500 2375
330 20241118 145400 4498440930 9540 9530 9540 9530 701
331 20241118 145300 4491758290 9520 9510 9540 9510 317
332 20241118 145200 4488742570 9500 9530 9540 9500 4347
333 20241118 145100 4447398920 9540 9540 9550 9540 491
334 20241118 145000 4442714770 9540 9550 9550 9540 727
335 20241118 144900 4435777440 9550 9560 9560 9540 1285
336 20241118 144800 4423506240 9540 9540 9560 9540 333
337 20241118 144700 4420326720 9570 9560 9570 9530 2562
338 20241118 144600 4395898630 9560 9570 9570 9560 670
339 20241118 144500 4389492470 9570 9570 9570 9570 307
340 20241118 144400 4386554480 9590 9550 9590 9540 842
341 20241118 144300 4378520500 9550 9550 9600 9550 2792
342 20241118 144200 4351847500 9550 9580 9600 9550 970
343 20241118 144100 4342563940 9580 9570 9590 9570 441
344 20241118 144000 4338341810 9580 9560 9580 9530 987
345 20241118 143900 4328925330 9530 9580 9580 9530 3587
346 20241118 143800 4294671500 9580 9590 9590 9580 556
347 20241118 143700 4289339780 9580 9590 9590 9580 955
348 20241118 143600 4280182370 9600 9610 9610 9600 152
349 20241118 143500 4278721660 9640 9580 9640 9580 114
350 20241118 143400 4277628980 9580 9590 9590 9570 541
351 20241118 143300 4272448380 9590 9620 9620 9590 864
352 20241118 143200 4264161920 9600 9630 9630 9600 2659
353 20241118 143100 4238601280 9630 9620 9640 9620 111
354 20241118 143000 4237532580 9620 9650 9690 9620 2888
355 20241118 142900 4209674330 9650 9650 9650 9650 1
356 20241118 142800 4209664680 9640 9670 9670 9640 2548
357 20241118 142700 4185058490 9670 9610 9670 9610 328
358 20241118 142600 4181903660 9610 9570 9610 9560 2354
359 20241118 142500 4159370680 9550 9520 9580 9520 1823
360 20241118 142400 4141959460 9550 9590 9610 9510 4994
361 20241118 142300 4094236800 9590 9610 9620 9590 3638
362 20241118 142200 4059322470 9620 9620 9620 9610 662
363 20241118 142100 4052958970 9620 9640 9640 9620 2340
364 20241118 142000 4030439910 9640 9680 9680 9640 3
365 20241118 141900 4030410950 9620 9630 9630 9620 822
366 20241118 141800 4022495440 9630 9670 9680 9630 7816
367 20241118 141700 3947144790 9660 9680 9680 9660 785
368 20241118 141600 3939552530 9680 9700 9700 9680 1263
369 20241118 141500 3927323390 9700 9700 9700 9700 100
370 20241118 141400 3926353390 9710 9710 9710 9700 155
371 20241118 141300 3924848350 9710 9690 9710 9690 130
372 20241118 141200 3923587980 9690 9700 9700 9690 310
373 20241118 141100 3920583590 9700 9700 9710 9690 206
374 20241118 141000 3918585820 9700 9700 9700 9700 20
375 20241118 140900 3918391820 9690 9700 9700 9690 364
376 20241118 140800 3914864110 9700 9700 9710 9700 435
377 20241118 140700 3910644600 9690 9690 9690 9690 5
378 20241118 140600 3910596150 9690 9690 9690 9690 349
379 20241118 140500 3907214340 9700 9700 9700 9700 200
380 20241118 140400 3905274340 9700 9700 9700 9700 11
381 20241118 140300 3905167640 9690 9680 9690 9680 397
382 20241118 140200 3901322060 9680 9680 9680 9680 180
383 20241118 140100 3899579660 9690 9700 9700 9690 419
384 20241118 140000 3895519250 9700 9710 9710 9700 242
385 20241118 135900 3893171750 9700 9720 9720 9700 27
386 20241118 135800 3892909410 9730 9720 9730 9690 224
387 20241118 135700 3890733330 9720 9720 9730 9720 165
388 20241118 135600 3889129310 9720 9710 9720 9710 268
389 20241118 135500 3886524640 9700 9700 9700 9700 1
390 20241118 135400 3886514940 9690 9720 9720 9690 636
391 20241118 135300 3880345730 9710 9700 9710 9700 328
392 20241118 135200 3877163280 9680 9680 9680 9680 102
393 20241118 135100 3876175920 9680 9690 9700 9680 477
394 20241118 135000 3871557380 9690 9670 9690 9670 168
395 20241118 134900 3869932800 9670 9680 9680 9670 124
396 20241118 134800 3868733330 9680 9690 9690 9680 519
397 20241118 134700 3863709350 9690 9680 9690 9680 205
398 20241118 134600 3861723040 9680 9690 9690 9680 659
399 20241118 134500 3855343710 9690 9690 9690 9690 180
400 20241118 134400 3853599510 9670 9690 9690 9660 1818
401 20241118 134300 3836027060 9670 9680 9680 9670 614
402 20241118 134200 3830089480 9680 9680 9680 9680 25
403 20241118 134100 3829847480 9680 9710 9710 9680 901
404 20241118 134000 3821121970 9700 9720 9720 9700 103
405 20241118 133900 3820122730 9690 9690 9690 9690 289
406 20241118 133800 3817322320 9690 9680 9700 9680 60
407 20241118 133700 3816741310 9680 9680 9680 9680 105
408 20241118 133600 3815724910 9680 9700 9700 9680 427
409 20241118 133500 3811588080 9700 9690 9700 9670 612
410 20241118 133400 3805654830 9670 9670 9670 9670 660
411 20241118 133300 3799272630 9680 9680 9680 9670 52
412 20241118 133200 3798769280 9670 9690 9690 9670 1785
413 20241118 133100 3781489880 9690 9690 9690 9680 746
414 20241118 133000 3774265410 9690 9720 9720 9690 895
415 20241118 132900 3765583490 9720 9740 9740 9720 64
416 20241118 132800 3764960810 9710 9710 9710 9710 1
417 20241118 132700 3764951100 9710 9710 9710 9710 25
418 20241118 132600 3764708350 9710 9710 9720 9710 437
419 20241118 132500 3760465030 9720 9720 9720 9720 28
420 20241118 132400 3760192870 9740 9740 9740 9740 201
421 20241118 132300 3758235130 9740 9720 9740 9710 1001
422 20241118 132200 3748510610 9730 9750 9750 9720 397
423 20241118 132100 3744646500 9750 9730 9750 9730 1312
424 20241118 132000 3731860220 9720 9710 9730 9710 356
425 20241118 131900 3728400280 9710 9690 9710 9690 199
426 20241118 131800 3726468850 9700 9680 9700 9680 30
427 20241118 131700 3726178320 9680 9680 9690 9680 112
428 20241118 131600 3725094150 9680 9690 9690 9680 101
429 20241118 131500 3724116390 9690 9690 9690 9690 2
430 20241118 131400 3724097010 9680 9680 9680 9680 23
431 20241118 131300 3723874370 9660 9660 9670 9660 365
432 20241118 131200 3720348320 9660 9670 9670 9660 870
433 20241118 131100 3711941880 9670 9670 9680 9670 737
434 20241118 131000 3704813900 9680 9680 9680 9680 970
435 20241118 130900 3695424300 9680 9690 9700 9680 1566
436 20241118 130800 3680253550 9690 9710 9710 9680 3417
437 20241118 130700 3647142980 9710 9720 9720 9700 1197
438 20241118 130600 3635522880 9720 9730 9730 9720 370
439 20241118 130500 3631924920 9720 9720 9720 9720 387
440 20241118 130400 3628163280 9720 9730 9730 9720 927
441 20241118 130300 3619152670 9740 9720 9740 9720 435
442 20241118 130200 3614922350 9720 9740 9740 9720 684
443 20241118 130100 3608268980 9740 9730 9740 9730 54
444 20241118 130000 3607743040 9730 9740 9750 9730 942
445 20241118 125900 3598567940 9740 9740 9740 9740 17
446 20241118 125800 3598402360 9730 9730 9740 9720 403
447 20241118 125700 3594480400 9720 9730 9730 9720 220
448 20241118 125600 3592341000 9730 9730 9730 9730 253
449 20241118 125500 3589879310 9740 9740 9750 9730 1483
450 20241118 125400 3575445730 9750 9750 9750 9750 320
451 20241118 125300 3572325730 9750 9750 9750 9740 243
452 20241118 125200 3569956490 9740 9740 9740 9740 101
453 20241118 125100 3568972750 9740 9740 9740 9740 66
454 20241118 125000 3568329910 9740 9740 9740 9730 1775
455 20241118 124900 3551051010 9740 9740 9740 9740 35
456 20241118 124800 3550710110 9740 9730 9740 9730 181
457 20241118 124700 3548948180 9730 9750 9750 9730 1836
458 20241118 124600 3531063440 9740 9770 9770 9740 1200
459 20241118 124500 3519363690 9770 9770 9770 9760 197
460 20241118 124400 3517439080 9770 9770 9770 9770 278
461 20241118 124300 3514723020 9770 9770 9770 9770 10
462 20241118 124200 3514625320 9770 9780 9780 9770 2526
463 20241118 124100 3489933110 9780 9780 9780 9770 203
464 20241118 124000 3487947970 9770 9730 9800 9730 782
465 20241118 123900 3480316570 9730 9720 9730 9710 1514
466 20241118 123800 3465604420 9720 9720 9720 9710 350
467 20241118 123700 3462205770 9710 9710 9720 9710 382
468 20241118 123600 3458493930 9720 9710 9720 9710 190
469 20241118 123500 3456648970 9720 9730 9730 9720 1376
470 20241118 123400 3443268280 9730 9740 9740 9730 2383
471 20241118 123300 3420076010 9740 9760 9760 9740 3899
472 20241118 123200 3382060590 9760 9760 9770 9760 126
473 20241118 123100 3380830620 9760 9770 9780 9760 2044
474 20241118 123000 3360873530 9780 9790 9790 9780 169
475 20241118 122900 3359220700 9790 9810 9810 9790 1458
476 20241118 122800 3344944500 9810 9800 9810 9800 68
477 20241118 122700 3344277430 9800 9810 9810 9800 1070
478 20241118 122600 3333787280 9830 9820 9830 9820 233
479 20241118 122500 3331499180 9830 9840 9840 9830 367
480 20241118 122400 3327891270 9840 9830 9840 9820 1649
481 20241118 122300 3311672520 9820 9800 9820 9790 3150
482 20241118 122200 3280770830 9800 9800 9800 9790 20
483 20241118 122100 3280574960 9800 9800 9800 9800 1
484 20241118 122000 3280565160 9790 9800 9800 9790 82
485 20241118 121900 3279762170 9800 9770 9800 9770 775
486 20241118 121800 3272169830 9760 9760 9760 9760 400
487 20241118 121700 3268265830 9760 9760 9760 9760 8
488 20241118 121600 3268187750 9760 9760 9760 9760 0
489 20241118 121500 3268187750 9760 9780 9780 9760 313
490 20241118 121400 3265131840 9780 9760 9780 9760 680
491 20241118 121300 3258492360 9770 9770 9770 9760 268
492 20241118 121200 3255875480 9770 9770 9770 9770 4
493 20241118 121100 3255836400 9780 9780 9780 9780 244
494 20241118 121000 3253450080 9760 9760 9760 9760 11
495 20241118 120900 3253342720 9760 9760 9760 9760 44
496 20241118 120800 3252913280 9760 9770 9770 9760 4
497 20241118 120700 3252874220 9760 9770 9770 9760 74
498 20241118 120600 3252151960 9770 9760 9770 9750 60
499 20241118 120500 3251566400 9770 9760 9770 9760 56
500 20241118 120400 3251019290 9750 9760 9760 9750 240
501 20241118 120300 3248678190 9760 9760 9760 9750 1624
502 20241118 120200 3232841240 9760 9750 9760 9750 15
503 20241118 120100 3232694920 9760 9770 9770 9760 294
504 20241118 120000 3229825450 9770 9770 9770 9770 100
505 20241118 115900 3228848450 9780 9780 9780 9770 115
506 20241118 115800 3227723760 9760 9760 9780 9750 492
507 20241118 115700 3222926450 9750 9760 9760 9750 3979
508 20241118 115600 3184131030 9750 9760 9760 9740 332
509 20241118 115500 3180895450 9780 9750 9780 9750 122
510 20241118 115400 3179705920 9750 9750 9750 9750 231
511 20241118 115300 3177453670 9750 9750 9750 9740 200
512 20241118 115200 3175504330 9750 9750 9750 9750 39
513 20241118 115100 3175124080 9770 9750 9770 9750 193
514 20241118 115000 3173242210 9750 9790 9790 9750 282
515 20241118 114900 3170488150 9790 9780 9800 9780 413
516 20241118 114800 3166448520 9780 9740 9790 9740 260
517 20241118 114700 3163903530 9740 9750 9760 9740 826
518 20241118 114600 3155855430 9760 9740 9760 9740 61
519 20241118 114500 3155261270 9740 9800 9800 9740 571
520 20241118 114400 3149688240 9800 9750 9800 9740 321
521 20241118 114300 3146557040 9740 9750 9750 9740 723
522 20241118 114200 3139513120 9750 9760 9770 9750 1281
523 20241118 114100 3127018210 9760 9780 9780 9760 1489
524 20241118 114000 3112470440 9780 9760 9780 9760 690
525 20241118 113900 3105723360 9760 9810 9810 9760 3383
526 20241118 113800 3072589210 9820 9820 9820 9800 347
527 20241118 113700 3069186710 9820 9850 9850 9820 1790
528 20241118 113600 3051579940 9840 9860 9870 9840 1718
529 20241118 113500 3034642300 9860 9850 9870 9840 3492
530 20241118 113400 3000228300 9840 9830 9840 9830 1249
531 20241118 113300 2987944000 9820 9820 9830 9820 279
532 20241118 113200 2985204130 9820 9820 9820 9820 1
533 20241118 113100 2985194310 9810 9800 9820 9800 739
534 20241118 113000 2977939890 9800 9810 9810 9800 244
535 20241118 112900 2975547310 9820 9810 9820 9810 206
536 20241118 112800 2973524870 9810 9810 9820 9810 127
537 20241118 112700 2972278570 9810 9820 9820 9810 494
538 20241118 112600 2967432410 9810 9840 9840 9810 1635
539 20241118 112500 2951364930 9840 9830 9840 9830 478
540 20241118 112400 2946664160 9830 9840 9840 9830 559
541 20241118 112300 2941167690 9830 9840 9850 9830 374
542 20241118 112200 2937487470 9840 9840 9840 9830 666
543 20241118 112100 2930936890 9830 9840 9850 9830 1350
544 20241118 112000 2917652120 9840 9820 9860 9820 3767
545 20241118 111900 2880577390 9810 9800 9810 9800 969
546 20241118 111800 2871076940 9800 9780 9800 9780 712
547 20241118 111700 2864103140 9780 9780 9780 9780 111
548 20241118 111600 2863017560 9780 9780 9790 9780 584
549 20241118 111500 2857305950 9780 9780 9780 9780 51
550 20241118 111400 2856807170 9780 9780 9780 9780 150
551 20241118 111300 2855340170 9790 9770 9790 9770 1945
552 20241118 111200 2836315360 9770 9760 9770 9760 350
553 20241118 111100 2832897640 9760 9770 9770 9760 209
554 20241118 111000 2830855740 9770 9750 9770 9750 237
555 20241118 110900 2828542550 9760 9760 9760 9750 62
556 20241118 110800 2827937550 9770 9780 9780 9760 1223
557 20241118 110700 2815984450 9780 9780 9780 9770 1808
558 20241118 110600 2798308920 9780 9790 9790 9780 44
559 20241118 110500 2797878300 9770 9770 9770 9770 0
560 20241118 110400 2797878300 9770 9780 9790 9770 1428
561 20241118 110300 2783899260 9790 9780 9790 9770 1052
562 20241118 110200 2773613960 9770 9760 9770 9760 524
563 20241118 110100 2768497080 9760 9750 9760 9750 136
564 20241118 110000 2767170190 9750 9750 9750 9740 272
565 20241118 105900 2764518310 9750 9760 9760 9750 6
566 20241118 105800 2764459800 9760 9760 9760 9740 399
567 20241118 105700 2760565610 9730 9730 9730 9730 356
568 20241118 105600 2757101730 9730 9740 9740 9730 1812
569 20241118 105500 2739461010 9740 9760 9760 9730 2063
570 20241118 105400 2719360830 9750 9760 9760 9750 228
571 20241118 105300 2717135870 9760 9760 9760 9760 685
572 20241118 105200 2710450270 9760 9770 9770 9760 394
573 20241118 105100 2706602840 9770 9780 9780 9770 174
574 20241118 105000 2704902050 9780 9780 9790 9780 898
575 20241118 104900 2696113960 9780 9800 9800 9780 965
576 20241118 104800 2686667670 9800 9830 9830 9800 2317
577 20241118 104700 2663925980 9830 9870 9870 9820 4966
578 20241118 104600 2614997920 9860 9840 9860 9830 4150
579 20241118 104500 2574171380 9840 9800 9840 9800 3515
580 20241118 104400 2539642420 9800 9770 9800 9770 571
581 20241118 104300 2534051040 9770 9780 9780 9770 275
582 20241118 104200 2531362170 9780 9760 9780 9760 2061
583 20241118 104100 2511246710 9760 9760 9760 9750 213
584 20241118 104000 2509167870 9750 9770 9780 9740 1995
585 20241118 103900 2489711280 9770 9790 9790 9770 1250
586 20241118 103800 2477488210 9790 9790 9790 9770 700
587 20241118 103700 2470639460 9790 9790 9800 9790 1381
588 20241118 103600 2457110150 9790 9790 9790 9790 142
589 20241118 103500 2455719970 9790 9790 9800 9790 657
590 20241118 103400 2449284480 9780 9780 9780 9780 665
591 20241118 103300 2442780780 9780 9780 9780 9780 7
592 20241118 103200 2442712320 9770 9780 9780 9770 229
593 20241118 103100 2440472730 9780 9770 9780 9760 263
594 20241118 103000 2437901220 9750 9750 9750 9750 135
595 20241118 102900 2436584970 9750 9750 9770 9750 297
596 20241118 102800 2433689180 9750 9770 9770 9750 1035
597 20241118 102700 2423585310 9770 9770 9780 9770 1529
598 20241118 102600 2408645820 9780 9780 9780 9780 508
599 20241118 102500 2403677580 9790 9800 9810 9780 3646
600 20241118 102400 2367994700 9810 9800 9820 9800 4297
601 20241118 102300 2325860850 9800 9780 9800 9770 1617
602 20241118 102200 2310020540 9770 9760 9770 9760 440
603 20241118 102100 2305721800 9770 9780 9780 9770 1286
604 20241118 102000 2293157380 9780 9770 9780 9770 849
605 20241118 101900 2284855640 9780 9800 9810 9770 3351
606 20241118 101800 2252011430 9800 9750 9800 9750 2527
607 20241118 101700 2227303430 9760 9770 9770 9760 437
608 20241118 101600 2223033950 9770 9710 9770 9710 1539
609 20241118 101500 2208037090 9710 9690 9710 9680 1138
610 20241118 101400 2197017050 9700 9700 9700 9690 331
611 20241118 101300 2193806510 9690 9700 9700 9690 246
612 20241118 101200 2191421470 9690 9700 9700 9690 1346
613 20241118 101100 2178371450 9700 9730 9730 9700 751
614 20241118 101000 2171075490 9730 9730 9740 9730 352
615 20241118 100900 2167650400 9760 9760 9770 9720 3095
616 20241118 100800 2137480100 9760 9750 9770 9750 627
617 20241118 100700 2131360020 9750 9750 9750 9740 1146
618 20241118 100600 2120191630 9760 9780 9780 9760 789
619 20241118 100500 2112482510 9780 9750 9780 9750 1798
620 20241118 100400 2094924960 9760 9730 9760 9710 1799
621 20241118 100300 2077414770 9730 9680 9730 9680 614
622 20241118 100200 2071446060 9710 9700 9710 9700 1523
623 20241118 100100 2056669960 9700 9700 9700 9670 93
624 20241118 100000 2055769630 9670 9670 9670 9660 119
625 20241118 095900 2054619450 9660 9730 9730 9660 1567
626 20241118 095800 2039430860 9730 9710 9730 9710 669
627 20241118 095700 2032929430 9710 9700 9710 9690 444
628 20241118 095600 2028622020 9640 9660 9700 9610 6694
629 20241118 095500 1964152580 9660 9700 9700 9660 1186
630 20241118 095400 1952667750 9690 9710 9710 9690 2376
631 20241118 095300 1929620100 9700 9720 9750 9700 2048
632 20241118 095200 1909735770 9720 9730 9750 9700 2322
633 20241118 095100 1887178690 9750 9750 9750 9720 2019
634 20241118 095000 1867535130 9750 9780 9780 9740 1245
635 20241118 094900 1855382350 9790 9790 9800 9770 2575
636 20241118 094800 1830201320 9790 9810 9830 9770 3641
637 20241118 094700 1794534790 9810 9760 9830 9760 6270
638 20241118 094600 1733131800 9760 9750 9760 9750 358
639 20241118 094500 1729639520 9760 9760 9760 9720 912
640 20241118 094400 1720769120 9760 9770 9770 9730 2198
641 20241118 094300 1699351370 9770 9770 9780 9770 411
642 20241118 094200 1695335800 9770 9750 9770 9750 701
643 20241118 094100 1688492590 9760 9770 9770 9760 653
644 20241118 094000 1682117270 9770 9710 9770 9710 1185
645 20241118 093900 1670597960 9710 9720 9720 9700 1627
646 20241118 093800 1654808720 9710 9700 9720 9660 573
647 20241118 093700 1649251440 9700 9690 9700 9630 5826
648 20241118 093600 1593022830 9700 9720 9720 9700 2962
649 20241118 093500 1564251550 9710 9720 9720 9710 500
650 20241118 093400 1559394560 9720 9730 9740 9720 942
651 20241118 093300 1550229710 9740 9780 9780 9730 1748
652 20241118 093200 1533196110 9780 9760 9790 9760 1041
653 20241118 093100 1523016450 9770 9720 9770 9720 367
654 20241118 093000 1519432620 9780 9790 9790 9690 2645
655 20241118 092900 1493611560 9810 9790 9810 9760 2663
656 20241118 092800 1467551060 9780 9700 9780 9690 2766
657 20241118 092700 1440620360 9710 9710 9710 9700 373
658 20241118 092600 1436999830 9710 9680 9710 9680 547
659 20241118 092500 1431700790 9670 9690 9700 9670 2658
660 20241118 092400 1405946630 9700 9700 9720 9680 2927
661 20241118 092300 1377566900 9700 9710 9720 9690 1941
662 20241118 092200 1358735600 9700 9710 9730 9700 3988
663 20241118 092100 1320022860 9720 9730 9740 9720 3811
664 20241118 092000 1282936630 9730 9700 9740 9700 2266
665 20241118 091900 1260890380 9680 9700 9730 9650 6405
666 20241118 091800 1198776020 9650 9680 9690 9640 2004
667 20241118 091700 1179415060 9640 9670 9690 9630 1979
668 20241118 091600 1160281580 9670 9580 9670 9470 19976
669 20241118 091500 969458180 9590 9640 9640 9580 4950
670 20241118 091400 921970320 9600 9600 9630 9600 2306
671 20241118 091300 899820430 9640 9620 9660 9570 6197
672 20241118 091200 840296070 9620 9720 9720 9610 2710
673 20241118 091100 814206790 9680 9610 9720 9580 5486
674 20241118 091000 761239610 9600 9650 9670 9600 6067
675 20241118 090900 702805080 9640 9630 9660 9600 3336
676 20241118 090800 670644810 9630 9590 9640 9580 1801
677 20241118 090700 653333820 9590 9620 9650 9560 8213
678 20241118 090600 574608380 9620 9630 9680 9590 8152
679 20241118 090500 496288300 9620 9660 9690 9620 7189
680 20241118 090400 426957650 9650 9690 9690 9630 3485
681 20241118 090300 393279700 9690 9660 9700 9650 2440
682 20241118 090200 369662770 9650 9740 9750 9650 5262
683 20241118 090100 318631470 9780 9720 9810 9650 6102
684 20241118 090000 259194430 9720 9620 9740 9580 26684