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

696
214320/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,203400,412860440,19780,19780,19780,19780,1070
20241118,203300,412860440,19780,19780,19780,19780,0
20241118,203200,412860440,19780,19780,19780,19780,0
20241118,203100,412860440,19780,19780,19780,19780,0
20241118,203000,412860440,19780,19780,19780,19780,0
20241118,202900,412860440,19780,19780,19780,19780,0
20241118,202800,412860440,19780,19780,19780,19780,0
20241118,202700,412860440,19780,19780,19780,19780,0
20241118,202600,412860440,19780,19780,19780,19780,0
20241118,202500,412860440,19780,19780,19780,19780,0
20241118,202400,412860440,19780,19780,19780,19780,0
20241118,202300,412860440,19780,19780,19780,19780,0
20241118,202200,412860440,19780,19780,19780,19780,0
20241118,202100,412860440,19780,19780,19780,19780,0
20241118,202000,412860440,19780,19780,19780,19780,0
20241118,201900,412860440,19780,19780,19780,19780,0
20241118,201800,412860440,19780,19780,19780,19780,0
20241118,201700,412860440,19780,19780,19780,19780,0
20241118,201600,412860440,19780,19780,19780,19780,0
20241118,201500,412860440,19780,19780,19780,19780,0
20241118,201400,412860440,19780,19780,19780,19780,0
20241118,201300,412860440,19780,19780,19780,19780,0
20241118,201200,412860440,19780,19780,19780,19780,0
20241118,201100,412860440,19780,19780,19780,19780,0
20241118,201000,412860440,19780,19780,19780,19780,0
20241118,200900,412860440,19780,19780,19780,19780,0
20241118,200800,412860440,19780,19780,19780,19780,0
20241118,200700,412860440,19780,19780,19780,19780,0
20241118,200600,412860440,19780,19780,19780,19780,0
20241118,200500,412860440,19780,19780,19780,19780,0
20241118,200400,412860440,19780,19780,19780,19780,1070
20241118,200300,412860440,19780,19780,19780,19780,0
20241118,200200,412860440,19780,19780,19780,19780,0
20241118,200100,412860440,19780,19780,19780,19780,0
20241118,200000,412860440,19780,19780,19780,19780,0
20241118,195900,412860440,19780,19780,19780,19780,0
20241118,195800,412860440,19780,19780,19780,19780,0
20241118,195700,412860440,19780,19780,19780,19780,0
20241118,195600,412860440,19780,19780,19780,19780,0
20241118,195500,412860440,19780,19780,19780,19780,0
20241118,195400,412860440,19780,19780,19780,19780,0
20241118,195300,412860440,19780,19780,19780,19780,0
20241118,195200,412860440,19780,19780,19780,19780,0
20241118,195100,412860440,19780,19780,19780,19780,0
20241118,195000,412860440,19780,19780,19780,19780,0
20241118,194900,412860440,19780,19780,19780,19780,0
20241118,194800,412860440,19780,19780,19780,19780,0
20241118,194700,412860440,19780,19780,19780,19780,0
20241118,194600,412860440,19780,19780,19780,19780,0
20241118,194500,412860440,19780,19780,19780,19780,0
20241118,194400,412860440,19780,19780,19780,19780,0
20241118,194300,412860440,19780,19780,19780,19780,0
20241118,194200,412860440,19780,19780,19780,19780,0
20241118,194100,412860440,19780,19780,19780,19780,0
20241118,194000,412860440,19780,19780,19780,19780,0
20241118,193900,412860440,19780,19780,19780,19780,0
20241118,193800,412860440,19780,19780,19780,19780,0
20241118,193700,412860440,19780,19780,19780,19780,0
20241118,193600,412860440,19780,19780,19780,19780,0
20241118,193500,412860440,19780,19780,19780,19780,0
20241118,193400,412860440,19780,19780,19780,19780,1070
20241118,193300,412860440,19780,19780,19780,19780,0
20241118,193200,412860440,19780,19780,19780,19780,0
20241118,193100,412860440,19780,19780,19780,19780,0
20241118,193000,412860440,19780,19780,19780,19780,0
20241118,192900,412860440,19780,19780,19780,19780,0
20241118,192800,412860440,19780,19780,19780,19780,0
20241118,192700,412860440,19780,19780,19780,19780,0
20241118,192600,412860440,19780,19780,19780,19780,0
20241118,192500,412860440,19780,19780,19780,19780,0
20241118,192400,412860440,19780,19780,19780,19780,0
20241118,192300,412860440,19780,19780,19780,19780,0
20241118,192200,412860440,19780,19780,19780,19780,0
20241118,192100,412860440,19780,19780,19780,19780,0
20241118,192000,412860440,19780,19780,19780,19780,0
20241118,191900,412860440,19780,19780,19780,19780,0
20241118,191800,412860440,19780,19780,19780,19780,0
20241118,191700,412860440,19780,19780,19780,19780,0
20241118,191600,412860440,19780,19780,19780,19780,0
20241118,191500,412860440,19780,19780,19780,19780,0
20241118,191400,412860440,19780,19780,19780,19780,0
20241118,191300,412860440,19780,19780,19780,19780,0
20241118,191200,412860440,19780,19780,19780,19780,0
20241118,191100,412860440,19780,19780,19780,19780,0
20241118,191000,412860440,19780,19780,19780,19780,0
20241118,190900,412860440,19780,19780,19780,19780,0
20241118,190800,412860440,19780,19780,19780,19780,0
20241118,190700,412860440,19780,19780,19780,19780,0
20241118,190600,412860440,19780,19780,19780,19780,0
20241118,190500,412860440,19780,19780,19780,19780,0
20241118,190400,412860440,19780,19780,19780,19780,1070
20241118,190300,412860440,19780,19780,19780,19780,0
20241118,190200,412860440,19780,19780,19780,19780,0
20241118,190100,412860440,19780,19780,19780,19780,0
20241118,190000,412860440,19780,19780,19780,19780,0
20241118,185900,412860440,19780,19780,19780,19780,0
20241118,185800,412860440,19780,19780,19780,19780,0
20241118,185700,412860440,19780,19780,19780,19780,0
20241118,185600,412860440,19780,19780,19780,19780,0
20241118,185500,412860440,19780,19780,19780,19780,0
20241118,185400,412860440,19780,19780,19780,19780,0
20241118,185300,412860440,19780,19780,19780,19780,0
20241118,185200,412860440,19780,19780,19780,19780,0
20241118,185100,412860440,19780,19780,19780,19780,0
20241118,185000,412860440,19780,19780,19780,19780,0
20241118,184900,412860440,19780,19780,19780,19780,0
20241118,184800,412860440,19780,19780,19780,19780,0
20241118,184700,412860440,19780,19780,19780,19780,0
20241118,184600,412860440,19780,19780,19780,19780,0
20241118,184500,412860440,19780,19780,19780,19780,0
20241118,184400,412860440,19780,19780,19780,19780,0
20241118,184300,412860440,19780,19780,19780,19780,0
20241118,184200,412860440,19780,19780,19780,19780,0
20241118,184100,412860440,19780,19780,19780,19780,0
20241118,184000,412860440,19780,19780,19780,19780,0
20241118,183900,412860440,19780,19780,19780,19780,0
20241118,183800,412860440,19780,19780,19780,19780,0
20241118,183700,412860440,19780,19780,19780,19780,0
20241118,183600,412860440,19780,19780,19780,19780,0
20241118,183500,412860440,19780,19780,19780,19780,0
20241118,183400,412860440,19780,19780,19780,19780,1070
20241118,183300,412860440,19780,19780,19780,19780,0
20241118,183200,412860440,19780,19780,19780,19780,0
20241118,183100,412860440,19780,19780,19780,19780,0
20241118,183000,412860440,19780,19780,19780,19780,0
20241118,182900,412860440,19780,19780,19780,19780,0
20241118,182800,412860440,19780,19780,19780,19780,0
20241118,182700,412860440,19780,19780,19780,19780,0
20241118,182600,412860440,19780,19780,19780,19780,0
20241118,182500,412860440,19780,19780,19780,19780,0
20241118,182400,412860440,19780,19780,19780,19780,0
20241118,182300,412860440,19780,19780,19780,19780,0
20241118,182200,412860440,19780,19780,19780,19780,0
20241118,182100,412860440,19780,19780,19780,19780,0
20241118,182000,412860440,19780,19780,19780,19780,0
20241118,181900,412860440,19780,19780,19780,19780,0
20241118,181800,412860440,19780,19780,19780,19780,0
20241118,181700,412860440,19780,19780,19780,19780,0
20241118,181600,412860440,19780,19780,19780,19780,0
20241118,181500,412860440,19780,19780,19780,19780,0
20241118,181400,412860440,19780,19780,19780,19780,0
20241118,181300,412860440,19780,19780,19780,19780,0
20241118,181200,412860440,19780,19780,19780,19780,0
20241118,181100,412860440,19780,19780,19780,19780,0
20241118,181000,412860440,19780,19780,19780,19780,0
20241118,180900,412860440,19780,19780,19780,19780,0
20241118,180800,412860440,19780,19780,19780,19780,0
20241118,180700,412860440,19780,19780,19780,19780,0
20241118,180600,412860440,19780,19780,19780,19780,0
20241118,180500,412860440,19780,19780,19780,19780,0
20241118,180400,412860440,19780,19780,19780,19780,1070
20241118,180300,412860440,19780,19780,19780,19780,0
20241118,180200,412860440,19780,19780,19780,19780,0
20241118,180100,412860440,19780,19780,19780,19780,0
20241118,180000,412860440,19780,19780,19780,19780,0
20241118,175900,412860440,19780,19780,19780,19780,0
20241118,175800,412860440,19780,19780,19780,19780,0
20241118,175700,412860440,19780,19780,19780,19780,0
20241118,175600,412860440,19780,19780,19780,19780,0
20241118,175500,412860440,19780,19780,19780,19780,0
20241118,175400,412860440,19780,19780,19780,19780,0
20241118,175300,412860440,19780,19780,19780,19780,0
20241118,175200,412860440,19780,19780,19780,19780,0
20241118,175100,412860440,19780,19780,19780,19780,0
20241118,175000,412860440,19780,19780,19780,19780,0
20241118,174900,412860440,19780,19780,19780,19780,0
20241118,174800,412860440,19780,19780,19780,19780,0
20241118,174700,412860440,19780,19780,19780,19780,0
20241118,174600,412860440,19780,19780,19780,19780,0
20241118,174500,412860440,19780,19780,19780,19780,0
20241118,174400,412860440,19780,19780,19780,19780,0
20241118,174300,412860440,19780,19780,19780,19780,0
20241118,174200,412860440,19780,19780,19780,19780,0
20241118,174100,412860440,19780,19780,19780,19780,0
20241118,174000,412860440,19780,19780,19780,19780,0
20241118,173900,412860440,19780,19780,19780,19780,0
20241118,173800,412860440,19780,19780,19780,19780,0
20241118,173700,412860440,19780,19780,19780,19780,0
20241118,173600,412860440,19780,19780,19780,19780,0
20241118,173500,412860440,19780,19780,19780,19780,0
20241118,173400,412860440,19780,19780,19780,19780,1070
20241118,173300,412860440,19780,19780,19780,19780,0
20241118,173200,412860440,19780,19780,19780,19780,0
20241118,173100,412860440,19780,19780,19780,19780,0
20241118,173000,412860440,19780,19780,19780,19780,0
20241118,172900,412860440,19780,19780,19780,19780,0
20241118,172800,412860440,19780,19780,19780,19780,0
20241118,172700,412860440,19780,19780,19780,19780,0
20241118,172600,412860440,19780,19780,19780,19780,0
20241118,172500,412860440,19780,19780,19780,19780,0
20241118,172400,412860440,19780,19780,19780,19780,0
20241118,172300,412860440,19780,19780,19780,19780,0
20241118,172200,412860440,19780,19780,19780,19780,0
20241118,172100,412860440,19780,19780,19780,19780,0
20241118,172000,412860440,19780,19780,19780,19780,0
20241118,171900,412860440,19780,19780,19780,19780,0
20241118,171800,412860440,19780,19780,19780,19780,0
20241118,171700,412860440,19780,19780,19780,19780,0
20241118,171600,412860440,19780,19780,19780,19780,0
20241118,171500,412860440,19780,19780,19780,19780,0
20241118,171400,412860440,19780,19780,19780,19780,0
20241118,171300,412860440,19780,19780,19780,19780,0
20241118,171200,412860440,19780,19780,19780,19780,0
20241118,171100,412860440,19780,19780,19780,19780,0
20241118,171000,412860440,19780,19780,19780,19780,0
20241118,170900,412860440,19780,19780,19780,19780,0
20241118,170800,412860440,19780,19780,19780,19780,0
20241118,170700,412860440,19780,19780,19780,19780,0
20241118,170600,412860440,19780,19780,19780,19780,0
20241118,170500,412860440,19780,19780,19780,19780,0
20241118,170400,412860440,19780,19780,19780,19780,1070
20241118,170300,412860440,19780,19780,19780,19780,0
20241118,170200,412860440,19780,19780,19780,19780,0
20241118,170100,412860440,19780,19780,19780,19780,0
20241118,170000,412860440,19780,19780,19780,19780,0
20241118,165900,412860440,19780,19780,19780,19780,0
20241118,165800,412860440,19780,19780,19780,19780,0
20241118,165700,412860440,19780,19780,19780,19780,0
20241118,165600,412860440,19780,19780,19780,19780,0
20241118,165500,412860440,19780,19780,19780,19780,0
20241118,165400,412860440,19780,19780,19780,19780,0
20241118,165300,412860440,19780,19780,19780,19780,0
20241118,165200,412860440,19780,19780,19780,19780,0
20241118,165100,412860440,19780,19780,19780,19780,0
20241118,165000,412860440,19780,19780,19780,19780,0
20241118,164900,412860440,19780,19780,19780,19780,0
20241118,164800,412860440,19780,19780,19780,19780,0
20241118,164700,412860440,19780,19780,19780,19780,0
20241118,164600,412860440,19780,19780,19780,19780,0
20241118,164500,412860440,19780,19780,19780,19780,0
20241118,164400,412860440,19780,19780,19780,19780,0
20241118,164300,412860440,19780,19780,19780,19780,0
20241118,164200,412860440,19780,19780,19780,19780,0
20241118,164100,412860440,19780,19780,19780,19780,0
20241118,164000,412860440,19780,19780,19780,19780,0
20241118,163900,412860440,19780,19780,19780,19780,0
20241118,163800,412860440,19780,19780,19780,19780,0
20241118,163700,412860440,19780,19780,19780,19780,0
20241118,163600,412860440,19780,19780,19780,19780,0
20241118,163500,412860440,19780,19780,19780,19780,0
20241118,163400,412860440,19780,19780,19780,19780,1070
20241118,163300,412860440,19780,19780,19780,19780,0
20241118,163200,412860440,19780,19780,19780,19780,0
20241118,163100,412860440,19780,19780,19780,19780,0
20241118,163000,412860440,19780,19780,19780,19780,0
20241118,162900,412860440,19780,19780,19780,19780,0
20241118,162800,412860440,19780,19780,19780,19780,0
20241118,162700,412860440,19780,19780,19780,19780,0
20241118,162600,412860440,19780,19780,19780,19780,0
20241118,162500,412860440,19780,19780,19780,19780,0
20241118,162400,412860440,19780,19780,19780,19780,0
20241118,162300,412860440,19780,19780,19780,19780,0
20241118,162200,412860440,19780,19780,19780,19780,0
20241118,162100,412860440,19780,19780,19780,19780,0
20241118,162000,412860440,19780,19780,19780,19780,0
20241118,161900,412860440,19780,19780,19780,19780,0
20241118,161800,412860440,19780,19780,19780,19780,0
20241118,161700,412860440,19780,19780,19780,19780,0
20241118,161600,412860440,19780,19780,19780,19780,0
20241118,161500,412860440,19780,19780,19780,19780,0
20241118,161400,412860440,19780,19780,19780,19780,0
20241118,161300,412860440,19780,19780,19780,19780,0
20241118,161200,412860440,19780,19780,19780,19780,0
20241118,161100,412860440,19780,19780,19780,19780,0
20241118,161000,412860440,19780,19780,19780,19780,0
20241118,160900,412860440,19780,19780,19780,19780,0
20241118,160800,412860440,19780,19780,19780,19780,0
20241118,160700,412860440,19780,19780,19780,19780,0
20241118,160600,412860440,19780,19780,19780,19780,0
20241118,160500,412860440,19780,19780,19780,19780,0
20241118,160400,412860440,19780,19780,19780,19780,1070
20241118,160300,412860440,19780,19780,19780,19780,0
20241118,160200,412860440,19780,19780,19780,19780,0
20241118,160100,412860440,19780,19780,19780,19780,0
20241118,160000,412860440,19780,19780,19780,19780,0
20241118,155900,412860440,19780,19780,19780,19780,0
20241118,155800,412860440,19780,19780,19780,19780,0
20241118,155700,412860440,19780,19780,19780,19780,0
20241118,155600,412860440,19780,19780,19780,19780,0
20241118,155500,412860440,19780,19780,19780,19780,0
20241118,155400,412860440,19780,19780,19780,19780,0
20241118,155300,412860440,19780,19780,19780,19780,0
20241118,155200,412860440,19780,19780,19780,19780,0
20241118,155100,412860440,19780,19780,19780,19780,0
20241118,155000,412860440,19780,19780,19780,19780,0
20241118,154900,412860440,19780,19780,19780,19780,0
20241118,154800,412860440,19780,19780,19780,19780,0
20241118,154700,412860440,19780,19780,19780,19780,0
20241118,154600,412860440,19780,19780,19780,19780,0
20241118,154500,412860440,19780,19780,19780,19780,0
20241118,154400,412860440,19780,19780,19780,19780,0
20241118,154300,412860440,19780,19780,19780,19780,0
20241118,154200,412860440,19780,19780,19780,19780,0
20241118,154100,412860440,19780,19780,19780,19780,0
20241118,154000,412860440,19780,19780,19780,19780,0
20241118,153900,412860440,19780,19780,19780,19780,0
20241118,153800,412860440,19780,19780,19780,19780,0
20241118,153700,412860440,19780,19780,19780,19780,0
20241118,153600,412860440,19780,19780,19780,19780,0
20241118,153500,412860440,19780,19780,19780,19780,0
20241118,153400,412860440,19780,19780,19780,19780,1070
20241118,153300,412860440,19780,19780,19780,19780,0
20241118,153200,412860440,19780,19780,19780,19780,0
20241118,153100,412860440,19780,19780,19780,19780,0
20241118,153000,412860440,19780,19780,19780,19780,1070
20241118,152900,391695840,19780,19780,19780,19780,0
20241118,152800,391695840,19780,19780,19780,19780,0
20241118,152700,391695840,19780,19780,19780,19780,0
20241118,152600,391695840,19780,19780,19780,19780,0
20241118,152500,391695840,19780,19780,19780,19780,0
20241118,152400,391695840,19780,19780,19780,19780,0
20241118,152300,391695840,19780,19780,19780,19780,0
20241118,152200,391695840,19780,19780,19780,19780,0
20241118,152100,391695840,19780,19780,19780,19780,0
20241118,152000,391695840,19780,19780,19780,19780,0
20241118,151900,391695840,19780,19790,19790,19780,132
20241118,151800,389083920,19790,19790,19790,19780,20
20241118,151700,388688190,19780,19790,19790,19780,32
20241118,151600,388055000,19790,19790,19790,19790,4
20241118,151500,387975840,19790,19780,19790,19780,26
20241118,151400,387461490,19790,19790,19790,19790,113
20241118,151300,385225220,19790,19780,19790,19780,21
20241118,151200,384809810,19790,19790,19790,19790,21
20241118,151100,384394220,19780,19800,19800,19780,71
20241118,151000,382989130,19800,19780,19800,19780,22
20241118,150900,382553910,19790,19790,19800,19780,88
20241118,150800,380812690,19790,19790,19800,19790,25
20241118,150700,380317910,19800,19790,19800,19780,30
20241118,150600,379724260,19790,19790,19800,19790,36
20241118,150500,379011780,19790,19770,19790,19770,127
20241118,150400,376500320,19760,19760,19770,19760,51
20241118,150300,375492510,19760,19770,19770,19760,38
20241118,150200,374741400,19780,19760,19780,19760,25
20241118,150100,374247200,19760,19780,19780,19760,49
20241118,150000,373278340,19790,19800,19810,19770,37
20241118,145900,372546080,19790,19780,19790,19780,41
20241118,145800,371734710,19790,19770,19790,19760,447
20241118,145700,362890770,19770,19760,19770,19760,17
20241118,145600,362554820,19760,19770,19770,19760,40
20241118,145500,361764370,19770,19770,19770,19760,112
20241118,145400,359550980,19770,19770,19770,19770,22
20241118,145300,359116040,19790,19790,19790,19770,37
20241118,145200,358384340,19780,19780,19780,19780,21
20241118,145100,357968960,19760,19780,19790,19760,60
20241118,145000,356782690,19780,19760,19780,19760,65
20241118,144900,355497870,19780,19790,19790,19780,15
20241118,144800,355201120,19790,19760,19790,19760,102
20241118,144700,353184360,19770,19770,19780,19770,31
20241118,144600,352571460,19780,19780,19780,19770,41
20241118,144500,351760580,19780,19770,19780,19770,49
20241118,144400,350791720,19760,19790,19790,19760,31
20241118,144300,350178680,19780,19770,19780,19760,75
20241118,144200,348695560,19770,19780,19780,19770,13
20241118,144100,348438520,19770,19780,19780,19770,84
20241118,144000,346777760,19780,19790,19790,19780,9
20241118,143900,346599690,19780,19770,19780,19770,44
20241118,143800,345729690,19780,19780,19780,19780,21
20241118,143700,345314310,19770,19780,19780,19770,96
20241118,143600,343415640,19780,19780,19790,19780,24
20241118,143500,342940900,19780,19790,19790,19780,24
20241118,143400,342466150,19780,19770,19780,19770,28
20241118,143300,341912540,19770,19780,19790,19770,81
20241118,143200,340311070,19780,19780,19780,19770,26
20241118,143100,339796950,19770,19770,19770,19770,9
20241118,143000,339619020,19770,19790,19790,19770,73
20241118,142900,338175470,19790,19770,19790,19770,55
20241118,142800,337087780,19780,19780,19780,19780,19
20241118,142700,336711960,19770,19790,19790,19770,79
20241118,142600,335150030,19780,19790,19790,19780,24
20241118,142500,334675270,19760,19780,19780,19760,60
20241118,142400,333489180,19780,19780,19780,19780,9
20241118,142300,333311160,19760,19780,19780,19750,49
20241118,142200,332342840,19790,19770,19800,19770,69
20241118,142100,330977330,19780,19780,19780,19780,80
20241118,142000,329394930,19770,19760,19770,19750,154
20241118,141900,326351810,19750,19760,19760,19750,57
20241118,141800,325226000,19760,19750,19760,19750,21
20241118,141700,324811190,19760,19760,19760,19760,5
20241118,141600,324712390,19750,19760,19770,19750,60
20241118,141500,323527110,19760,19770,19770,19760,40
20241118,141400,322736670,19760,19760,19770,19760,43
20241118,141300,321886980,19770,19760,19770,19760,27
20241118,141200,321353350,19760,19780,19780,19760,113
20241118,141100,319119510,19780,19770,19780,19770,57
20241118,141000,317992550,19780,19780,19780,19780,5
20241118,140900,317893650,19770,19790,19790,19770,21
20241118,140800,317478360,19780,19780,19790,19770,46
20241118,140700,316568460,19790,19790,19790,19790,10
20241118,140600,316370560,19790,19790,19800,19780,66
20241118,140500,315064540,19790,19800,19800,19790,34
20241118,140400,314391630,19800,19800,19800,19790,37
20241118,140300,313659180,19800,19800,19800,19800,3
20241118,140200,313599780,19790,19780,19790,19780,59
20241118,140100,312432650,19780,19770,19780,19770,140
20241118,140000,309663610,19780,19770,19780,19770,51
20241118,135900,308655260,19780,19770,19780,19770,70
20241118,135800,307271320,19770,19780,19780,19770,26
20241118,135700,306757260,19780,19780,19780,19770,95
20241118,135600,304878890,19780,19780,19790,19780,47
20241118,135500,303949200,19780,19770,19780,19770,200
20241118,135400,299993790,19780,19770,19780,19770,112
20241118,135300,297779010,19780,19780,19780,19770,53
20241118,135200,296731110,19780,19770,19780,19770,72
20241118,135100,295307620,19770,19790,19790,19770,33
20241118,135000,294654990,19790,19790,19790,19780,63
20241118,134900,293408440,19790,19790,19800,19790,67
20241118,134800,292082480,19790,19800,19800,19790,50
20241118,134700,291092900,19800,19790,19800,19790,80
20241118,134600,289509660,19800,19800,19800,19790,44
20241118,134500,288638810,19800,19800,19800,19790,85
20241118,134400,286955970,19800,19800,19810,19800,59
20241118,134300,285787620,19810,19800,19810,19800,66
20241118,134200,284480720,19800,19800,19810,19800,35
20241118,134100,283787700,19800,19810,19810,19800,49
20241118,134000,282817430,19800,19800,19810,19800,77
20241118,133900,281292790,19800,19810,19810,19800,29
20241118,133800,280718520,19800,19800,19810,19800,60
20241118,133700,279530500,19810,19810,19820,19810,149
20241118,133600,276578600,19810,19800,19810,19800,49
20241118,133500,275608290,19810,19810,19810,19800,75
20241118,133400,274123120,19800,19800,19810,19800,71
20241118,133300,272717250,19800,19810,19810,19800,82
20241118,133200,271093020,19800,19810,19810,19800,64
20241118,133100,269825590,19800,19800,19810,19800,101
20241118,133000,267825760,19800,19800,19800,19800,42
20241118,132900,266994160,19810,19810,19820,19800,64
20241118,132800,265726390,19820,19810,19820,19810,26
20241118,132700,265211170,19820,19780,19830,19780,260
20241118,132600,260061380,19780,19780,19780,19770,57
20241118,132500,258934050,19780,19760,19780,19760,284
20241118,132400,253319030,19760,19760,19770,19760,119
20241118,132300,250967570,19760,19760,19760,19760,85
20241118,132200,249287970,19760,19760,19760,19750,65
20241118,132100,248003670,19760,19760,19760,19760,92
20241118,132000,246185750,19760,19760,19770,19760,51
20241118,131900,245177900,19760,19770,19770,19760,56
20241118,131800,244071300,19760,19760,19770,19760,83
20241118,131700,242431150,19770,19770,19780,19770,189
20241118,131600,238694610,19780,19800,19810,19780,527
20241118,131500,228264210,19800,19800,19810,19800,73
20241118,131400,226818780,19810,19800,19810,19800,85
20241118,131300,225135630,19810,19800,19810,19800,32
20241118,131200,224501930,19800,19810,19810,19800,68
20241118,131100,223155340,19800,19800,19810,19800,56
20241118,131000,222046480,19800,19800,19810,19800,90
20241118,130900,220264320,19810,19800,19810,19800,41
20241118,130800,219452430,19800,19800,19810,19800,68
20241118,130700,218105850,19800,19800,19800,19800,68
20241118,130600,216759450,19810,19810,19810,19800,52
20241118,130500,215729550,19800,19810,19810,19800,123
20241118,130400,213293680,19800,19800,19810,19800,47
20241118,130300,212363000,19800,19810,19810,19800,76
20241118,130200,210858020,19810,19800,19810,19800,40
20241118,130100,210065940,19800,19810,19810,19800,121
20241118,130000,207669160,19800,19800,19800,19800,30
20241118,125900,207075160,19810,19800,19810,19800,48
20241118,125800,206124540,19810,19800,19810,19800,46
20241118,125700,205213590,19810,19810,19810,19810,38
20241118,125600,204460810,19800,19810,19810,19800,49
20241118,125500,203490590,19810,19800,19810,19800,37
20241118,125400,202757930,19810,19820,19820,19810,126
20241118,125300,200261830,19810,19810,19810,19810,47
20241118,125200,199330760,19820,19810,19820,19810,15
20241118,125100,199033520,19810,19810,19810,19810,30
20241118,125000,198439220,19820,19820,19820,19810,24
20241118,124900,197963690,19810,19820,19820,19810,51
20241118,124800,196953220,19820,19810,19820,19810,18
20241118,124700,196596560,19810,19810,19820,19810,37
20241118,124600,195863550,19810,19810,19820,19810,45
20241118,124500,194971950,19820,19810,19820,19810,31
20241118,124400,194357750,19810,19810,19810,19810,10
20241118,124300,194159650,19820,19820,19820,19820,10
20241118,124200,193961450,19810,19820,19820,19810,71
20241118,124100,192554750,19820,19810,19820,19810,18
20241118,124000,192198090,19820,19820,19820,19810,11
20241118,123900,191980130,19810,19820,19820,19810,121
20241118,123800,189582360,19820,19810,19820,19810,28
20241118,123700,189027460,19810,19810,19810,19810,26
20241118,123600,188512400,19820,19810,19820,19810,38
20241118,123500,187759520,19810,19820,19820,19810,28
20241118,123400,187204810,19820,19810,19820,19810,17
20241118,123300,186867970,19810,19820,19820,19810,24
20241118,123200,186392490,19810,19820,19820,19810,37
20241118,123100,185659450,19820,19810,19820,19810,26
20241118,123000,185144380,19810,19820,19820,19810,11
20241118,122900,184926460,19820,19810,19820,19810,21
20241118,122800,184510340,19820,19820,19820,19820,37
20241118,122700,183777000,19830,19810,19830,19810,30
20241118,122600,183182480,19820,19820,19820,19810,126
20241118,122500,180685370,19820,19820,19820,19810,73
20241118,122400,179239010,19820,19810,19820,19810,26
20241118,122300,178723750,19810,19810,19810,19810,10
20241118,122200,178525650,19810,19820,19820,19810,50
20241118,122100,177534870,19820,19820,19820,19820,6
20241118,122000,177415950,19830,19810,19830,19810,33
20241118,121900,176762140,19810,19820,19820,19810,36
20241118,121800,176048670,19810,19820,19820,19810,51
20241118,121700,175038150,19820,19820,19830,19820,40
20241118,121600,174245120,19820,19830,19830,19820,114
20241118,121500,171984600,19830,19810,19830,19810,69
20241118,121400,170617110,19810,19820,19820,19810,48
20241118,121300,169665810,19830,19820,19830,19820,20
20241118,121200,169269310,19830,19830,19830,19820,23
20241118,121100,168813270,19820,19820,19820,19810,93
20241118,121000,166970310,19830,19810,19830,19810,41
20241118,120900,166157540,19810,19820,19820,19810,85
20241118,120800,164472940,19810,19810,19820,19810,69
20241118,120700,163105850,19810,19810,19810,19810,6
20241118,120600,162986990,19820,19820,19820,19810,80
20241118,120500,161401830,19810,19810,19810,19810,5
20241118,120400,161302780,19820,19820,19820,19810,41
20241118,120300,160490460,19810,19810,19820,19810,27
20241118,120200,159955570,19810,19830,19830,19810,89
20241118,120100,158191750,19830,19820,19830,19820,78
20241118,120000,156645540,19820,19820,19830,19820,34
20241118,115900,155971510,19830,19830,19830,19820,23
20241118,115800,155515540,19820,19820,19820,19820,5
20241118,115700,155416440,19830,19830,19840,19830,115
20241118,115600,153135260,19820,19820,19830,19820,39
20241118,115500,152362060,19820,19820,19830,19820,65
20241118,115400,151073610,19830,19820,19830,19820,40
20241118,115300,150280710,19820,19830,19830,19820,23
20241118,115200,149824680,19830,19820,19830,19820,37
20241118,115100,149091250,19820,19820,19820,19820,7
20241118,115000,148952510,19820,19830,19830,19820,122
20241118,114900,146533550,19820,19830,19830,19820,31
20241118,114800,145919110,19820,19820,19820,19820,1
20241118,114700,145899290,19830,19830,19830,19820,70
20241118,114600,144511490,19820,19820,19820,19820,26
20241118,114500,143996170,19830,19830,19830,19820,31
20241118,114400,143381540,19830,19820,19830,19820,20
20241118,114300,142985000,19820,19830,19830,19820,54
20241118,114200,141914600,19830,19820,19830,19820,50
20241118,114100,140923250,19830,19830,19830,19820,27
20241118,114000,140388010,19830,19820,19830,19820,111
20241118,113900,138187230,19820,19820,19820,19820,18
20241118,113800,137830470,19830,19820,19830,19820,35
20241118,113700,137136670,19830,19820,19830,19820,22
20241118,113600,136700470,19820,19820,19830,19820,64
20241118,113500,135431740,19820,19820,19830,19820,49
20241118,113400,134460410,19830,19830,19830,19830,13
20241118,113300,134202620,19820,19830,19830,19820,33
20241118,113200,133548530,19820,19820,19820,19820,20
20241118,113100,133152130,19830,19830,19830,19820,19
20241118,113000,132775460,19820,19820,19830,19820,58
20241118,112900,131625780,19830,19830,19840,19830,52
20241118,112800,130594390,19840,19830,19840,19830,29
20241118,112700,130019180,19840,19840,19840,19830,22
20241118,112600,129582820,19830,19830,19830,19820,116
20241118,112500,127282890,19820,19820,19820,19820,6
20241118,112400,127163970,19830,19840,19840,19820,50
20241118,112300,126172400,19840,19840,19850,19840,27
20241118,112200,125636710,19840,19850,19850,19840,49
20241118,112100,124664160,19840,19840,19840,19840,27
20241118,112000,124128480,19850,19850,19850,19850,54
20241118,111900,123056580,19840,19850,19850,19840,36
20241118,111800,122342280,19840,19850,19850,19840,27
20241118,111700,121806590,19850,19850,19850,19840,19
20241118,111600,121429550,19850,19840,19850,19840,55
20241118,111500,120338280,19850,19840,19850,19840,300
20241118,111400,114386040,19830,19830,19830,19830,15
20241118,111300,114088590,19830,19830,19840,19830,49
20241118,111200,113116840,19830,19830,19830,19830,30
20241118,111100,112521940,19840,19830,19840,19830,10
20241118,111000,112323600,19840,19830,19840,19830,67
20241118,110900,110994740,19830,19830,19830,19830,36
20241118,110800,110280860,19840,19850,19850,19840,15
20241118,110700,109983160,19840,19850,19850,19840,41
20241118,110600,109169640,19860,19860,19860,19860,29
20241118,110500,108593700,19860,19850,19860,19850,60
20241118,110400,107402550,19860,19850,19860,19850,8
20241118,110300,107243720,19860,19860,19860,19850,50
20241118,110200,106250820,19850,19850,19860,19850,68
20241118,110100,104900860,19860,19860,19860,19860,11
20241118,110000,104682400,19860,19860,19860,19850,61
20241118,105900,103471100,19860,19860,19860,19850,25
20241118,105800,102974760,19850,19850,19850,19850,30
20241118,105700,102379260,19850,19860,19860,19850,11
20241118,105600,102160850,19860,19860,19860,19850,293
20241118,105500,96344510,19850,19860,19860,19850,38
20241118,105400,95590200,19860,19860,19860,19860,61
20241118,105300,94378740,19850,19850,19850,19850,31
20241118,105200,93763390,19860,19860,19860,19860,15
20241118,105100,93465490,19850,19840,19850,19830,102
20241118,105000,91441540,19840,19840,19840,19840,81
20241118,104900,89834500,19830,19840,19840,19830,12
20241118,104800,89596520,19840,19830,19840,19830,125
20241118,104700,87117260,19840,19840,19840,19840,23
20241118,104600,86660940,19830,19830,19830,19830,17
20241118,104500,86323830,19840,19840,19840,19830,67
20241118,104400,84994730,19830,19840,19840,19830,45
20241118,104300,84102220,19840,19840,19850,19840,20
20241118,104200,83705380,19840,19850,19850,19840,69
20241118,104100,82335880,19860,19880,19880,19860,60
20241118,104000,81144100,19890,19890,19890,19880,152
20241118,103900,78122200,19890,19890,19890,19890,17
20241118,103800,77784070,19890,19890,19900,19890,31
20241118,103700,77167380,19890,19890,19900,19890,41
20241118,103600,76351750,19890,19880,19900,19880,78
20241118,103500,74800420,19880,19930,19930,19880,1112
20241118,103400,52675030,19940,19940,19940,19920,58
20241118,103300,51518910,19950,19950,19950,19950,7
20241118,103200,51379260,19950,19940,19950,19940,7
20241118,103100,51239670,19950,19950,19950,19950,23
20241118,103000,50780820,19940,19940,19940,19940,0
20241118,102900,50780820,19940,19930,19940,19930,69
20241118,102800,49405560,19920,19920,19920,19920,37
20241118,102700,48668520,19930,19930,19930,19930,0
20241118,102600,48668520,19930,19930,19930,19930,7
20241118,102500,48529010,19930,19930,19930,19930,0
20241118,102400,48529010,19930,19930,19930,19930,10
20241118,102300,48329710,19920,19920,19920,19920,0
20241118,102200,48329710,19920,19900,19930,19900,55
20241118,102100,47234030,19890,19890,19890,19890,18
20241118,102000,46876010,19900,19900,19900,19900,3
20241118,101900,46816310,19900,19900,19900,19890,45
20241118,101800,45920990,19900,19900,19900,19900,2
20241118,101700,45881190,19900,19900,19900,19890,28
20241118,101600,45324170,19890,19890,19890,19890,20
20241118,101500,44926370,19890,19890,19890,19890,8
20241118,101400,44767250,19880,19890,19890,19880,50
20241118,101300,43772930,19890,19890,19890,19890,2
20241118,101200,43733150,19890,19900,19900,19890,20
20241118,101100,43335330,19900,19910,19910,19900,226
20241118,101000,38837740,19910,19910,19910,19910,0
20241118,100900,38837740,19910,19910,19910,19910,96
20241118,100800,36926380,19920,19920,19920,19920,28
20241118,100700,36368620,19910,19920,19920,19910,29
20241118,100600,35791120,19920,19920,19920,19920,10
20241118,100500,35591920,19930,19930,19930,19930,6
20241118,100400,35472340,19920,19920,19920,19910,78
20241118,100300,33918760,19920,19930,19930,19920,9
20241118,100200,33739470,19930,19930,19930,19930,2
20241118,100100,33699610,19940,19940,19940,19930,8
20241118,100000,33540130,19950,19950,19950,19940,29
20241118,095900,32961710,19950,19960,19960,19950,8
20241118,095800,32802050,19950,19950,19950,19950,0
20241118,095700,32802050,19950,19960,19960,19950,23
20241118,095600,32343050,19970,19970,19970,19960,183
20241118,095500,28688550,19970,19970,19970,19970,0
20241118,095400,28688550,19970,19980,19980,19970,37
20241118,095300,27949590,19980,19980,19980,19980,0
20241118,095200,27949590,19980,19980,19980,19980,21
20241118,095100,27530010,19980,19970,19980,19970,47
20241118,095000,26591130,19980,19980,19980,19980,0
20241118,094900,26591130,19980,19980,19980,19980,13
20241118,094800,26331390,19980,19980,19980,19980,2
20241118,094700,26291430,19980,19980,19990,19980,68
20241118,094600,24932730,19990,19990,19990,19990,21
20241118,094500,24512940,19990,19990,19990,19990,0
20241118,094400,24512940,19990,20000,20000,19990,240
20241118,094300,19713040,20050,20050,20050,20050,1
20241118,094200,19692990,20050,20050,20050,20050,6
20241118,094100,19572690,20050,20050,20050,20050,3
20241118,094000,19512540,20050,20050,20050,20050,61
20241118,093900,18289490,20050,20050,20050,20050,3
20241118,093800,18229340,20050,20050,20050,20050,17
20241118,093700,17888490,20000,20000,20000,20000,0
20241118,093600,17888490,20000,20000,20000,20000,2
20241118,093500,17848490,20050,20050,20050,20050,6
20241118,093400,17728190,20050,20050,20050,20050,19
20241118,093300,17347240,20050,20050,20050,20050,6
20241118,093200,17226940,20050,20050,20050,20000,6
20241118,093100,17106740,20050,20050,20050,20050,9
20241118,093000,16926290,20050,20050,20050,20050,0
20241118,092900,16926290,20050,20050,20050,20050,0
20241118,092800,16926290,20050,20050,20050,20050,37
20241118,092700,16184440,20050,20050,20050,20050,1
20241118,092600,16164390,20050,20050,20050,20050,4
20241118,092500,16084190,20050,20050,20050,20050,0
20241118,092400,16084190,20050,20050,20050,20050,23
20241118,092300,15623040,20050,20050,20050,20050,1
20241118,092200,15602990,20050,20050,20050,20050,0
20241118,092100,15602990,20050,20050,20050,20050,64
20241118,092000,14319790,20000,20000,20000,20000,17
20241118,091900,13979790,20000,20050,20050,20000,7
20241118,091800,13839490,20000,20050,20050,20000,187
20241118,091700,10095190,20000,19990,20000,19990,235
20241118,091600,5395290,19960,19960,19960,19960,1
20241118,091500,5375330,19990,19990,19990,19990,13
20241118,091400,5115460,19950,19970,19970,19950,20
20241118,091300,4716080,19970,19970,19970,19970,10
20241118,091200,4516380,19970,19970,19970,19970,6
20241118,091100,4396560,19830,19830,19830,19830,0
20241118,091000,4396560,19830,19830,19830,19830,1
20241118,090900,4376730,19780,19970,19970,19780,58
20241118,090800,3228760,19970,19970,19970,19970,9
20241118,090700,3049030,19970,19970,19970,19970,2
20241118,090600,3009090,19990,20000,20000,19770,39
20241118,090500,2235290,20000,19970,20000,19970,9
20241118,090400,2055380,19970,19970,19970,19970,1
20241118,090300,2035410,19790,19790,19790,19790,0
20241118,090200,2035410,19790,19790,19790,19790,1
20241118,090100,2015620,19770,19770,19770,19770,10
20241118,090000,1817920,19760,19760,19760,19760,92
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 203400 412860440 19780 19780 19780 19780 1070
3 20241118 203300 412860440 19780 19780 19780 19780 0
4 20241118 203200 412860440 19780 19780 19780 19780 0
5 20241118 203100 412860440 19780 19780 19780 19780 0
6 20241118 203000 412860440 19780 19780 19780 19780 0
7 20241118 202900 412860440 19780 19780 19780 19780 0
8 20241118 202800 412860440 19780 19780 19780 19780 0
9 20241118 202700 412860440 19780 19780 19780 19780 0
10 20241118 202600 412860440 19780 19780 19780 19780 0
11 20241118 202500 412860440 19780 19780 19780 19780 0
12 20241118 202400 412860440 19780 19780 19780 19780 0
13 20241118 202300 412860440 19780 19780 19780 19780 0
14 20241118 202200 412860440 19780 19780 19780 19780 0
15 20241118 202100 412860440 19780 19780 19780 19780 0
16 20241118 202000 412860440 19780 19780 19780 19780 0
17 20241118 201900 412860440 19780 19780 19780 19780 0
18 20241118 201800 412860440 19780 19780 19780 19780 0
19 20241118 201700 412860440 19780 19780 19780 19780 0
20 20241118 201600 412860440 19780 19780 19780 19780 0
21 20241118 201500 412860440 19780 19780 19780 19780 0
22 20241118 201400 412860440 19780 19780 19780 19780 0
23 20241118 201300 412860440 19780 19780 19780 19780 0
24 20241118 201200 412860440 19780 19780 19780 19780 0
25 20241118 201100 412860440 19780 19780 19780 19780 0
26 20241118 201000 412860440 19780 19780 19780 19780 0
27 20241118 200900 412860440 19780 19780 19780 19780 0
28 20241118 200800 412860440 19780 19780 19780 19780 0
29 20241118 200700 412860440 19780 19780 19780 19780 0
30 20241118 200600 412860440 19780 19780 19780 19780 0
31 20241118 200500 412860440 19780 19780 19780 19780 0
32 20241118 200400 412860440 19780 19780 19780 19780 1070
33 20241118 200300 412860440 19780 19780 19780 19780 0
34 20241118 200200 412860440 19780 19780 19780 19780 0
35 20241118 200100 412860440 19780 19780 19780 19780 0
36 20241118 200000 412860440 19780 19780 19780 19780 0
37 20241118 195900 412860440 19780 19780 19780 19780 0
38 20241118 195800 412860440 19780 19780 19780 19780 0
39 20241118 195700 412860440 19780 19780 19780 19780 0
40 20241118 195600 412860440 19780 19780 19780 19780 0
41 20241118 195500 412860440 19780 19780 19780 19780 0
42 20241118 195400 412860440 19780 19780 19780 19780 0
43 20241118 195300 412860440 19780 19780 19780 19780 0
44 20241118 195200 412860440 19780 19780 19780 19780 0
45 20241118 195100 412860440 19780 19780 19780 19780 0
46 20241118 195000 412860440 19780 19780 19780 19780 0
47 20241118 194900 412860440 19780 19780 19780 19780 0
48 20241118 194800 412860440 19780 19780 19780 19780 0
49 20241118 194700 412860440 19780 19780 19780 19780 0
50 20241118 194600 412860440 19780 19780 19780 19780 0
51 20241118 194500 412860440 19780 19780 19780 19780 0
52 20241118 194400 412860440 19780 19780 19780 19780 0
53 20241118 194300 412860440 19780 19780 19780 19780 0
54 20241118 194200 412860440 19780 19780 19780 19780 0
55 20241118 194100 412860440 19780 19780 19780 19780 0
56 20241118 194000 412860440 19780 19780 19780 19780 0
57 20241118 193900 412860440 19780 19780 19780 19780 0
58 20241118 193800 412860440 19780 19780 19780 19780 0
59 20241118 193700 412860440 19780 19780 19780 19780 0
60 20241118 193600 412860440 19780 19780 19780 19780 0
61 20241118 193500 412860440 19780 19780 19780 19780 0
62 20241118 193400 412860440 19780 19780 19780 19780 1070
63 20241118 193300 412860440 19780 19780 19780 19780 0
64 20241118 193200 412860440 19780 19780 19780 19780 0
65 20241118 193100 412860440 19780 19780 19780 19780 0
66 20241118 193000 412860440 19780 19780 19780 19780 0
67 20241118 192900 412860440 19780 19780 19780 19780 0
68 20241118 192800 412860440 19780 19780 19780 19780 0
69 20241118 192700 412860440 19780 19780 19780 19780 0
70 20241118 192600 412860440 19780 19780 19780 19780 0
71 20241118 192500 412860440 19780 19780 19780 19780 0
72 20241118 192400 412860440 19780 19780 19780 19780 0
73 20241118 192300 412860440 19780 19780 19780 19780 0
74 20241118 192200 412860440 19780 19780 19780 19780 0
75 20241118 192100 412860440 19780 19780 19780 19780 0
76 20241118 192000 412860440 19780 19780 19780 19780 0
77 20241118 191900 412860440 19780 19780 19780 19780 0
78 20241118 191800 412860440 19780 19780 19780 19780 0
79 20241118 191700 412860440 19780 19780 19780 19780 0
80 20241118 191600 412860440 19780 19780 19780 19780 0
81 20241118 191500 412860440 19780 19780 19780 19780 0
82 20241118 191400 412860440 19780 19780 19780 19780 0
83 20241118 191300 412860440 19780 19780 19780 19780 0
84 20241118 191200 412860440 19780 19780 19780 19780 0
85 20241118 191100 412860440 19780 19780 19780 19780 0
86 20241118 191000 412860440 19780 19780 19780 19780 0
87 20241118 190900 412860440 19780 19780 19780 19780 0
88 20241118 190800 412860440 19780 19780 19780 19780 0
89 20241118 190700 412860440 19780 19780 19780 19780 0
90 20241118 190600 412860440 19780 19780 19780 19780 0
91 20241118 190500 412860440 19780 19780 19780 19780 0
92 20241118 190400 412860440 19780 19780 19780 19780 1070
93 20241118 190300 412860440 19780 19780 19780 19780 0
94 20241118 190200 412860440 19780 19780 19780 19780 0
95 20241118 190100 412860440 19780 19780 19780 19780 0
96 20241118 190000 412860440 19780 19780 19780 19780 0
97 20241118 185900 412860440 19780 19780 19780 19780 0
98 20241118 185800 412860440 19780 19780 19780 19780 0
99 20241118 185700 412860440 19780 19780 19780 19780 0
100 20241118 185600 412860440 19780 19780 19780 19780 0
101 20241118 185500 412860440 19780 19780 19780 19780 0
102 20241118 185400 412860440 19780 19780 19780 19780 0
103 20241118 185300 412860440 19780 19780 19780 19780 0
104 20241118 185200 412860440 19780 19780 19780 19780 0
105 20241118 185100 412860440 19780 19780 19780 19780 0
106 20241118 185000 412860440 19780 19780 19780 19780 0
107 20241118 184900 412860440 19780 19780 19780 19780 0
108 20241118 184800 412860440 19780 19780 19780 19780 0
109 20241118 184700 412860440 19780 19780 19780 19780 0
110 20241118 184600 412860440 19780 19780 19780 19780 0
111 20241118 184500 412860440 19780 19780 19780 19780 0
112 20241118 184400 412860440 19780 19780 19780 19780 0
113 20241118 184300 412860440 19780 19780 19780 19780 0
114 20241118 184200 412860440 19780 19780 19780 19780 0
115 20241118 184100 412860440 19780 19780 19780 19780 0
116 20241118 184000 412860440 19780 19780 19780 19780 0
117 20241118 183900 412860440 19780 19780 19780 19780 0
118 20241118 183800 412860440 19780 19780 19780 19780 0
119 20241118 183700 412860440 19780 19780 19780 19780 0
120 20241118 183600 412860440 19780 19780 19780 19780 0
121 20241118 183500 412860440 19780 19780 19780 19780 0
122 20241118 183400 412860440 19780 19780 19780 19780 1070
123 20241118 183300 412860440 19780 19780 19780 19780 0
124 20241118 183200 412860440 19780 19780 19780 19780 0
125 20241118 183100 412860440 19780 19780 19780 19780 0
126 20241118 183000 412860440 19780 19780 19780 19780 0
127 20241118 182900 412860440 19780 19780 19780 19780 0
128 20241118 182800 412860440 19780 19780 19780 19780 0
129 20241118 182700 412860440 19780 19780 19780 19780 0
130 20241118 182600 412860440 19780 19780 19780 19780 0
131 20241118 182500 412860440 19780 19780 19780 19780 0
132 20241118 182400 412860440 19780 19780 19780 19780 0
133 20241118 182300 412860440 19780 19780 19780 19780 0
134 20241118 182200 412860440 19780 19780 19780 19780 0
135 20241118 182100 412860440 19780 19780 19780 19780 0
136 20241118 182000 412860440 19780 19780 19780 19780 0
137 20241118 181900 412860440 19780 19780 19780 19780 0
138 20241118 181800 412860440 19780 19780 19780 19780 0
139 20241118 181700 412860440 19780 19780 19780 19780 0
140 20241118 181600 412860440 19780 19780 19780 19780 0
141 20241118 181500 412860440 19780 19780 19780 19780 0
142 20241118 181400 412860440 19780 19780 19780 19780 0
143 20241118 181300 412860440 19780 19780 19780 19780 0
144 20241118 181200 412860440 19780 19780 19780 19780 0
145 20241118 181100 412860440 19780 19780 19780 19780 0
146 20241118 181000 412860440 19780 19780 19780 19780 0
147 20241118 180900 412860440 19780 19780 19780 19780 0
148 20241118 180800 412860440 19780 19780 19780 19780 0
149 20241118 180700 412860440 19780 19780 19780 19780 0
150 20241118 180600 412860440 19780 19780 19780 19780 0
151 20241118 180500 412860440 19780 19780 19780 19780 0
152 20241118 180400 412860440 19780 19780 19780 19780 1070
153 20241118 180300 412860440 19780 19780 19780 19780 0
154 20241118 180200 412860440 19780 19780 19780 19780 0
155 20241118 180100 412860440 19780 19780 19780 19780 0
156 20241118 180000 412860440 19780 19780 19780 19780 0
157 20241118 175900 412860440 19780 19780 19780 19780 0
158 20241118 175800 412860440 19780 19780 19780 19780 0
159 20241118 175700 412860440 19780 19780 19780 19780 0
160 20241118 175600 412860440 19780 19780 19780 19780 0
161 20241118 175500 412860440 19780 19780 19780 19780 0
162 20241118 175400 412860440 19780 19780 19780 19780 0
163 20241118 175300 412860440 19780 19780 19780 19780 0
164 20241118 175200 412860440 19780 19780 19780 19780 0
165 20241118 175100 412860440 19780 19780 19780 19780 0
166 20241118 175000 412860440 19780 19780 19780 19780 0
167 20241118 174900 412860440 19780 19780 19780 19780 0
168 20241118 174800 412860440 19780 19780 19780 19780 0
169 20241118 174700 412860440 19780 19780 19780 19780 0
170 20241118 174600 412860440 19780 19780 19780 19780 0
171 20241118 174500 412860440 19780 19780 19780 19780 0
172 20241118 174400 412860440 19780 19780 19780 19780 0
173 20241118 174300 412860440 19780 19780 19780 19780 0
174 20241118 174200 412860440 19780 19780 19780 19780 0
175 20241118 174100 412860440 19780 19780 19780 19780 0
176 20241118 174000 412860440 19780 19780 19780 19780 0
177 20241118 173900 412860440 19780 19780 19780 19780 0
178 20241118 173800 412860440 19780 19780 19780 19780 0
179 20241118 173700 412860440 19780 19780 19780 19780 0
180 20241118 173600 412860440 19780 19780 19780 19780 0
181 20241118 173500 412860440 19780 19780 19780 19780 0
182 20241118 173400 412860440 19780 19780 19780 19780 1070
183 20241118 173300 412860440 19780 19780 19780 19780 0
184 20241118 173200 412860440 19780 19780 19780 19780 0
185 20241118 173100 412860440 19780 19780 19780 19780 0
186 20241118 173000 412860440 19780 19780 19780 19780 0
187 20241118 172900 412860440 19780 19780 19780 19780 0
188 20241118 172800 412860440 19780 19780 19780 19780 0
189 20241118 172700 412860440 19780 19780 19780 19780 0
190 20241118 172600 412860440 19780 19780 19780 19780 0
191 20241118 172500 412860440 19780 19780 19780 19780 0
192 20241118 172400 412860440 19780 19780 19780 19780 0
193 20241118 172300 412860440 19780 19780 19780 19780 0
194 20241118 172200 412860440 19780 19780 19780 19780 0
195 20241118 172100 412860440 19780 19780 19780 19780 0
196 20241118 172000 412860440 19780 19780 19780 19780 0
197 20241118 171900 412860440 19780 19780 19780 19780 0
198 20241118 171800 412860440 19780 19780 19780 19780 0
199 20241118 171700 412860440 19780 19780 19780 19780 0
200 20241118 171600 412860440 19780 19780 19780 19780 0
201 20241118 171500 412860440 19780 19780 19780 19780 0
202 20241118 171400 412860440 19780 19780 19780 19780 0
203 20241118 171300 412860440 19780 19780 19780 19780 0
204 20241118 171200 412860440 19780 19780 19780 19780 0
205 20241118 171100 412860440 19780 19780 19780 19780 0
206 20241118 171000 412860440 19780 19780 19780 19780 0
207 20241118 170900 412860440 19780 19780 19780 19780 0
208 20241118 170800 412860440 19780 19780 19780 19780 0
209 20241118 170700 412860440 19780 19780 19780 19780 0
210 20241118 170600 412860440 19780 19780 19780 19780 0
211 20241118 170500 412860440 19780 19780 19780 19780 0
212 20241118 170400 412860440 19780 19780 19780 19780 1070
213 20241118 170300 412860440 19780 19780 19780 19780 0
214 20241118 170200 412860440 19780 19780 19780 19780 0
215 20241118 170100 412860440 19780 19780 19780 19780 0
216 20241118 170000 412860440 19780 19780 19780 19780 0
217 20241118 165900 412860440 19780 19780 19780 19780 0
218 20241118 165800 412860440 19780 19780 19780 19780 0
219 20241118 165700 412860440 19780 19780 19780 19780 0
220 20241118 165600 412860440 19780 19780 19780 19780 0
221 20241118 165500 412860440 19780 19780 19780 19780 0
222 20241118 165400 412860440 19780 19780 19780 19780 0
223 20241118 165300 412860440 19780 19780 19780 19780 0
224 20241118 165200 412860440 19780 19780 19780 19780 0
225 20241118 165100 412860440 19780 19780 19780 19780 0
226 20241118 165000 412860440 19780 19780 19780 19780 0
227 20241118 164900 412860440 19780 19780 19780 19780 0
228 20241118 164800 412860440 19780 19780 19780 19780 0
229 20241118 164700 412860440 19780 19780 19780 19780 0
230 20241118 164600 412860440 19780 19780 19780 19780 0
231 20241118 164500 412860440 19780 19780 19780 19780 0
232 20241118 164400 412860440 19780 19780 19780 19780 0
233 20241118 164300 412860440 19780 19780 19780 19780 0
234 20241118 164200 412860440 19780 19780 19780 19780 0
235 20241118 164100 412860440 19780 19780 19780 19780 0
236 20241118 164000 412860440 19780 19780 19780 19780 0
237 20241118 163900 412860440 19780 19780 19780 19780 0
238 20241118 163800 412860440 19780 19780 19780 19780 0
239 20241118 163700 412860440 19780 19780 19780 19780 0
240 20241118 163600 412860440 19780 19780 19780 19780 0
241 20241118 163500 412860440 19780 19780 19780 19780 0
242 20241118 163400 412860440 19780 19780 19780 19780 1070
243 20241118 163300 412860440 19780 19780 19780 19780 0
244 20241118 163200 412860440 19780 19780 19780 19780 0
245 20241118 163100 412860440 19780 19780 19780 19780 0
246 20241118 163000 412860440 19780 19780 19780 19780 0
247 20241118 162900 412860440 19780 19780 19780 19780 0
248 20241118 162800 412860440 19780 19780 19780 19780 0
249 20241118 162700 412860440 19780 19780 19780 19780 0
250 20241118 162600 412860440 19780 19780 19780 19780 0
251 20241118 162500 412860440 19780 19780 19780 19780 0
252 20241118 162400 412860440 19780 19780 19780 19780 0
253 20241118 162300 412860440 19780 19780 19780 19780 0
254 20241118 162200 412860440 19780 19780 19780 19780 0
255 20241118 162100 412860440 19780 19780 19780 19780 0
256 20241118 162000 412860440 19780 19780 19780 19780 0
257 20241118 161900 412860440 19780 19780 19780 19780 0
258 20241118 161800 412860440 19780 19780 19780 19780 0
259 20241118 161700 412860440 19780 19780 19780 19780 0
260 20241118 161600 412860440 19780 19780 19780 19780 0
261 20241118 161500 412860440 19780 19780 19780 19780 0
262 20241118 161400 412860440 19780 19780 19780 19780 0
263 20241118 161300 412860440 19780 19780 19780 19780 0
264 20241118 161200 412860440 19780 19780 19780 19780 0
265 20241118 161100 412860440 19780 19780 19780 19780 0
266 20241118 161000 412860440 19780 19780 19780 19780 0
267 20241118 160900 412860440 19780 19780 19780 19780 0
268 20241118 160800 412860440 19780 19780 19780 19780 0
269 20241118 160700 412860440 19780 19780 19780 19780 0
270 20241118 160600 412860440 19780 19780 19780 19780 0
271 20241118 160500 412860440 19780 19780 19780 19780 0
272 20241118 160400 412860440 19780 19780 19780 19780 1070
273 20241118 160300 412860440 19780 19780 19780 19780 0
274 20241118 160200 412860440 19780 19780 19780 19780 0
275 20241118 160100 412860440 19780 19780 19780 19780 0
276 20241118 160000 412860440 19780 19780 19780 19780 0
277 20241118 155900 412860440 19780 19780 19780 19780 0
278 20241118 155800 412860440 19780 19780 19780 19780 0
279 20241118 155700 412860440 19780 19780 19780 19780 0
280 20241118 155600 412860440 19780 19780 19780 19780 0
281 20241118 155500 412860440 19780 19780 19780 19780 0
282 20241118 155400 412860440 19780 19780 19780 19780 0
283 20241118 155300 412860440 19780 19780 19780 19780 0
284 20241118 155200 412860440 19780 19780 19780 19780 0
285 20241118 155100 412860440 19780 19780 19780 19780 0
286 20241118 155000 412860440 19780 19780 19780 19780 0
287 20241118 154900 412860440 19780 19780 19780 19780 0
288 20241118 154800 412860440 19780 19780 19780 19780 0
289 20241118 154700 412860440 19780 19780 19780 19780 0
290 20241118 154600 412860440 19780 19780 19780 19780 0
291 20241118 154500 412860440 19780 19780 19780 19780 0
292 20241118 154400 412860440 19780 19780 19780 19780 0
293 20241118 154300 412860440 19780 19780 19780 19780 0
294 20241118 154200 412860440 19780 19780 19780 19780 0
295 20241118 154100 412860440 19780 19780 19780 19780 0
296 20241118 154000 412860440 19780 19780 19780 19780 0
297 20241118 153900 412860440 19780 19780 19780 19780 0
298 20241118 153800 412860440 19780 19780 19780 19780 0
299 20241118 153700 412860440 19780 19780 19780 19780 0
300 20241118 153600 412860440 19780 19780 19780 19780 0
301 20241118 153500 412860440 19780 19780 19780 19780 0
302 20241118 153400 412860440 19780 19780 19780 19780 1070
303 20241118 153300 412860440 19780 19780 19780 19780 0
304 20241118 153200 412860440 19780 19780 19780 19780 0
305 20241118 153100 412860440 19780 19780 19780 19780 0
306 20241118 153000 412860440 19780 19780 19780 19780 1070
307 20241118 152900 391695840 19780 19780 19780 19780 0
308 20241118 152800 391695840 19780 19780 19780 19780 0
309 20241118 152700 391695840 19780 19780 19780 19780 0
310 20241118 152600 391695840 19780 19780 19780 19780 0
311 20241118 152500 391695840 19780 19780 19780 19780 0
312 20241118 152400 391695840 19780 19780 19780 19780 0
313 20241118 152300 391695840 19780 19780 19780 19780 0
314 20241118 152200 391695840 19780 19780 19780 19780 0
315 20241118 152100 391695840 19780 19780 19780 19780 0
316 20241118 152000 391695840 19780 19780 19780 19780 0
317 20241118 151900 391695840 19780 19790 19790 19780 132
318 20241118 151800 389083920 19790 19790 19790 19780 20
319 20241118 151700 388688190 19780 19790 19790 19780 32
320 20241118 151600 388055000 19790 19790 19790 19790 4
321 20241118 151500 387975840 19790 19780 19790 19780 26
322 20241118 151400 387461490 19790 19790 19790 19790 113
323 20241118 151300 385225220 19790 19780 19790 19780 21
324 20241118 151200 384809810 19790 19790 19790 19790 21
325 20241118 151100 384394220 19780 19800 19800 19780 71
326 20241118 151000 382989130 19800 19780 19800 19780 22
327 20241118 150900 382553910 19790 19790 19800 19780 88
328 20241118 150800 380812690 19790 19790 19800 19790 25
329 20241118 150700 380317910 19800 19790 19800 19780 30
330 20241118 150600 379724260 19790 19790 19800 19790 36
331 20241118 150500 379011780 19790 19770 19790 19770 127
332 20241118 150400 376500320 19760 19760 19770 19760 51
333 20241118 150300 375492510 19760 19770 19770 19760 38
334 20241118 150200 374741400 19780 19760 19780 19760 25
335 20241118 150100 374247200 19760 19780 19780 19760 49
336 20241118 150000 373278340 19790 19800 19810 19770 37
337 20241118 145900 372546080 19790 19780 19790 19780 41
338 20241118 145800 371734710 19790 19770 19790 19760 447
339 20241118 145700 362890770 19770 19760 19770 19760 17
340 20241118 145600 362554820 19760 19770 19770 19760 40
341 20241118 145500 361764370 19770 19770 19770 19760 112
342 20241118 145400 359550980 19770 19770 19770 19770 22
343 20241118 145300 359116040 19790 19790 19790 19770 37
344 20241118 145200 358384340 19780 19780 19780 19780 21
345 20241118 145100 357968960 19760 19780 19790 19760 60
346 20241118 145000 356782690 19780 19760 19780 19760 65
347 20241118 144900 355497870 19780 19790 19790 19780 15
348 20241118 144800 355201120 19790 19760 19790 19760 102
349 20241118 144700 353184360 19770 19770 19780 19770 31
350 20241118 144600 352571460 19780 19780 19780 19770 41
351 20241118 144500 351760580 19780 19770 19780 19770 49
352 20241118 144400 350791720 19760 19790 19790 19760 31
353 20241118 144300 350178680 19780 19770 19780 19760 75
354 20241118 144200 348695560 19770 19780 19780 19770 13
355 20241118 144100 348438520 19770 19780 19780 19770 84
356 20241118 144000 346777760 19780 19790 19790 19780 9
357 20241118 143900 346599690 19780 19770 19780 19770 44
358 20241118 143800 345729690 19780 19780 19780 19780 21
359 20241118 143700 345314310 19770 19780 19780 19770 96
360 20241118 143600 343415640 19780 19780 19790 19780 24
361 20241118 143500 342940900 19780 19790 19790 19780 24
362 20241118 143400 342466150 19780 19770 19780 19770 28
363 20241118 143300 341912540 19770 19780 19790 19770 81
364 20241118 143200 340311070 19780 19780 19780 19770 26
365 20241118 143100 339796950 19770 19770 19770 19770 9
366 20241118 143000 339619020 19770 19790 19790 19770 73
367 20241118 142900 338175470 19790 19770 19790 19770 55
368 20241118 142800 337087780 19780 19780 19780 19780 19
369 20241118 142700 336711960 19770 19790 19790 19770 79
370 20241118 142600 335150030 19780 19790 19790 19780 24
371 20241118 142500 334675270 19760 19780 19780 19760 60
372 20241118 142400 333489180 19780 19780 19780 19780 9
373 20241118 142300 333311160 19760 19780 19780 19750 49
374 20241118 142200 332342840 19790 19770 19800 19770 69
375 20241118 142100 330977330 19780 19780 19780 19780 80
376 20241118 142000 329394930 19770 19760 19770 19750 154
377 20241118 141900 326351810 19750 19760 19760 19750 57
378 20241118 141800 325226000 19760 19750 19760 19750 21
379 20241118 141700 324811190 19760 19760 19760 19760 5
380 20241118 141600 324712390 19750 19760 19770 19750 60
381 20241118 141500 323527110 19760 19770 19770 19760 40
382 20241118 141400 322736670 19760 19760 19770 19760 43
383 20241118 141300 321886980 19770 19760 19770 19760 27
384 20241118 141200 321353350 19760 19780 19780 19760 113
385 20241118 141100 319119510 19780 19770 19780 19770 57
386 20241118 141000 317992550 19780 19780 19780 19780 5
387 20241118 140900 317893650 19770 19790 19790 19770 21
388 20241118 140800 317478360 19780 19780 19790 19770 46
389 20241118 140700 316568460 19790 19790 19790 19790 10
390 20241118 140600 316370560 19790 19790 19800 19780 66
391 20241118 140500 315064540 19790 19800 19800 19790 34
392 20241118 140400 314391630 19800 19800 19800 19790 37
393 20241118 140300 313659180 19800 19800 19800 19800 3
394 20241118 140200 313599780 19790 19780 19790 19780 59
395 20241118 140100 312432650 19780 19770 19780 19770 140
396 20241118 140000 309663610 19780 19770 19780 19770 51
397 20241118 135900 308655260 19780 19770 19780 19770 70
398 20241118 135800 307271320 19770 19780 19780 19770 26
399 20241118 135700 306757260 19780 19780 19780 19770 95
400 20241118 135600 304878890 19780 19780 19790 19780 47
401 20241118 135500 303949200 19780 19770 19780 19770 200
402 20241118 135400 299993790 19780 19770 19780 19770 112
403 20241118 135300 297779010 19780 19780 19780 19770 53
404 20241118 135200 296731110 19780 19770 19780 19770 72
405 20241118 135100 295307620 19770 19790 19790 19770 33
406 20241118 135000 294654990 19790 19790 19790 19780 63
407 20241118 134900 293408440 19790 19790 19800 19790 67
408 20241118 134800 292082480 19790 19800 19800 19790 50
409 20241118 134700 291092900 19800 19790 19800 19790 80
410 20241118 134600 289509660 19800 19800 19800 19790 44
411 20241118 134500 288638810 19800 19800 19800 19790 85
412 20241118 134400 286955970 19800 19800 19810 19800 59
413 20241118 134300 285787620 19810 19800 19810 19800 66
414 20241118 134200 284480720 19800 19800 19810 19800 35
415 20241118 134100 283787700 19800 19810 19810 19800 49
416 20241118 134000 282817430 19800 19800 19810 19800 77
417 20241118 133900 281292790 19800 19810 19810 19800 29
418 20241118 133800 280718520 19800 19800 19810 19800 60
419 20241118 133700 279530500 19810 19810 19820 19810 149
420 20241118 133600 276578600 19810 19800 19810 19800 49
421 20241118 133500 275608290 19810 19810 19810 19800 75
422 20241118 133400 274123120 19800 19800 19810 19800 71
423 20241118 133300 272717250 19800 19810 19810 19800 82
424 20241118 133200 271093020 19800 19810 19810 19800 64
425 20241118 133100 269825590 19800 19800 19810 19800 101
426 20241118 133000 267825760 19800 19800 19800 19800 42
427 20241118 132900 266994160 19810 19810 19820 19800 64
428 20241118 132800 265726390 19820 19810 19820 19810 26
429 20241118 132700 265211170 19820 19780 19830 19780 260
430 20241118 132600 260061380 19780 19780 19780 19770 57
431 20241118 132500 258934050 19780 19760 19780 19760 284
432 20241118 132400 253319030 19760 19760 19770 19760 119
433 20241118 132300 250967570 19760 19760 19760 19760 85
434 20241118 132200 249287970 19760 19760 19760 19750 65
435 20241118 132100 248003670 19760 19760 19760 19760 92
436 20241118 132000 246185750 19760 19760 19770 19760 51
437 20241118 131900 245177900 19760 19770 19770 19760 56
438 20241118 131800 244071300 19760 19760 19770 19760 83
439 20241118 131700 242431150 19770 19770 19780 19770 189
440 20241118 131600 238694610 19780 19800 19810 19780 527
441 20241118 131500 228264210 19800 19800 19810 19800 73
442 20241118 131400 226818780 19810 19800 19810 19800 85
443 20241118 131300 225135630 19810 19800 19810 19800 32
444 20241118 131200 224501930 19800 19810 19810 19800 68
445 20241118 131100 223155340 19800 19800 19810 19800 56
446 20241118 131000 222046480 19800 19800 19810 19800 90
447 20241118 130900 220264320 19810 19800 19810 19800 41
448 20241118 130800 219452430 19800 19800 19810 19800 68
449 20241118 130700 218105850 19800 19800 19800 19800 68
450 20241118 130600 216759450 19810 19810 19810 19800 52
451 20241118 130500 215729550 19800 19810 19810 19800 123
452 20241118 130400 213293680 19800 19800 19810 19800 47
453 20241118 130300 212363000 19800 19810 19810 19800 76
454 20241118 130200 210858020 19810 19800 19810 19800 40
455 20241118 130100 210065940 19800 19810 19810 19800 121
456 20241118 130000 207669160 19800 19800 19800 19800 30
457 20241118 125900 207075160 19810 19800 19810 19800 48
458 20241118 125800 206124540 19810 19800 19810 19800 46
459 20241118 125700 205213590 19810 19810 19810 19810 38
460 20241118 125600 204460810 19800 19810 19810 19800 49
461 20241118 125500 203490590 19810 19800 19810 19800 37
462 20241118 125400 202757930 19810 19820 19820 19810 126
463 20241118 125300 200261830 19810 19810 19810 19810 47
464 20241118 125200 199330760 19820 19810 19820 19810 15
465 20241118 125100 199033520 19810 19810 19810 19810 30
466 20241118 125000 198439220 19820 19820 19820 19810 24
467 20241118 124900 197963690 19810 19820 19820 19810 51
468 20241118 124800 196953220 19820 19810 19820 19810 18
469 20241118 124700 196596560 19810 19810 19820 19810 37
470 20241118 124600 195863550 19810 19810 19820 19810 45
471 20241118 124500 194971950 19820 19810 19820 19810 31
472 20241118 124400 194357750 19810 19810 19810 19810 10
473 20241118 124300 194159650 19820 19820 19820 19820 10
474 20241118 124200 193961450 19810 19820 19820 19810 71
475 20241118 124100 192554750 19820 19810 19820 19810 18
476 20241118 124000 192198090 19820 19820 19820 19810 11
477 20241118 123900 191980130 19810 19820 19820 19810 121
478 20241118 123800 189582360 19820 19810 19820 19810 28
479 20241118 123700 189027460 19810 19810 19810 19810 26
480 20241118 123600 188512400 19820 19810 19820 19810 38
481 20241118 123500 187759520 19810 19820 19820 19810 28
482 20241118 123400 187204810 19820 19810 19820 19810 17
483 20241118 123300 186867970 19810 19820 19820 19810 24
484 20241118 123200 186392490 19810 19820 19820 19810 37
485 20241118 123100 185659450 19820 19810 19820 19810 26
486 20241118 123000 185144380 19810 19820 19820 19810 11
487 20241118 122900 184926460 19820 19810 19820 19810 21
488 20241118 122800 184510340 19820 19820 19820 19820 37
489 20241118 122700 183777000 19830 19810 19830 19810 30
490 20241118 122600 183182480 19820 19820 19820 19810 126
491 20241118 122500 180685370 19820 19820 19820 19810 73
492 20241118 122400 179239010 19820 19810 19820 19810 26
493 20241118 122300 178723750 19810 19810 19810 19810 10
494 20241118 122200 178525650 19810 19820 19820 19810 50
495 20241118 122100 177534870 19820 19820 19820 19820 6
496 20241118 122000 177415950 19830 19810 19830 19810 33
497 20241118 121900 176762140 19810 19820 19820 19810 36
498 20241118 121800 176048670 19810 19820 19820 19810 51
499 20241118 121700 175038150 19820 19820 19830 19820 40
500 20241118 121600 174245120 19820 19830 19830 19820 114
501 20241118 121500 171984600 19830 19810 19830 19810 69
502 20241118 121400 170617110 19810 19820 19820 19810 48
503 20241118 121300 169665810 19830 19820 19830 19820 20
504 20241118 121200 169269310 19830 19830 19830 19820 23
505 20241118 121100 168813270 19820 19820 19820 19810 93
506 20241118 121000 166970310 19830 19810 19830 19810 41
507 20241118 120900 166157540 19810 19820 19820 19810 85
508 20241118 120800 164472940 19810 19810 19820 19810 69
509 20241118 120700 163105850 19810 19810 19810 19810 6
510 20241118 120600 162986990 19820 19820 19820 19810 80
511 20241118 120500 161401830 19810 19810 19810 19810 5
512 20241118 120400 161302780 19820 19820 19820 19810 41
513 20241118 120300 160490460 19810 19810 19820 19810 27
514 20241118 120200 159955570 19810 19830 19830 19810 89
515 20241118 120100 158191750 19830 19820 19830 19820 78
516 20241118 120000 156645540 19820 19820 19830 19820 34
517 20241118 115900 155971510 19830 19830 19830 19820 23
518 20241118 115800 155515540 19820 19820 19820 19820 5
519 20241118 115700 155416440 19830 19830 19840 19830 115
520 20241118 115600 153135260 19820 19820 19830 19820 39
521 20241118 115500 152362060 19820 19820 19830 19820 65
522 20241118 115400 151073610 19830 19820 19830 19820 40
523 20241118 115300 150280710 19820 19830 19830 19820 23
524 20241118 115200 149824680 19830 19820 19830 19820 37
525 20241118 115100 149091250 19820 19820 19820 19820 7
526 20241118 115000 148952510 19820 19830 19830 19820 122
527 20241118 114900 146533550 19820 19830 19830 19820 31
528 20241118 114800 145919110 19820 19820 19820 19820 1
529 20241118 114700 145899290 19830 19830 19830 19820 70
530 20241118 114600 144511490 19820 19820 19820 19820 26
531 20241118 114500 143996170 19830 19830 19830 19820 31
532 20241118 114400 143381540 19830 19820 19830 19820 20
533 20241118 114300 142985000 19820 19830 19830 19820 54
534 20241118 114200 141914600 19830 19820 19830 19820 50
535 20241118 114100 140923250 19830 19830 19830 19820 27
536 20241118 114000 140388010 19830 19820 19830 19820 111
537 20241118 113900 138187230 19820 19820 19820 19820 18
538 20241118 113800 137830470 19830 19820 19830 19820 35
539 20241118 113700 137136670 19830 19820 19830 19820 22
540 20241118 113600 136700470 19820 19820 19830 19820 64
541 20241118 113500 135431740 19820 19820 19830 19820 49
542 20241118 113400 134460410 19830 19830 19830 19830 13
543 20241118 113300 134202620 19820 19830 19830 19820 33
544 20241118 113200 133548530 19820 19820 19820 19820 20
545 20241118 113100 133152130 19830 19830 19830 19820 19
546 20241118 113000 132775460 19820 19820 19830 19820 58
547 20241118 112900 131625780 19830 19830 19840 19830 52
548 20241118 112800 130594390 19840 19830 19840 19830 29
549 20241118 112700 130019180 19840 19840 19840 19830 22
550 20241118 112600 129582820 19830 19830 19830 19820 116
551 20241118 112500 127282890 19820 19820 19820 19820 6
552 20241118 112400 127163970 19830 19840 19840 19820 50
553 20241118 112300 126172400 19840 19840 19850 19840 27
554 20241118 112200 125636710 19840 19850 19850 19840 49
555 20241118 112100 124664160 19840 19840 19840 19840 27
556 20241118 112000 124128480 19850 19850 19850 19850 54
557 20241118 111900 123056580 19840 19850 19850 19840 36
558 20241118 111800 122342280 19840 19850 19850 19840 27
559 20241118 111700 121806590 19850 19850 19850 19840 19
560 20241118 111600 121429550 19850 19840 19850 19840 55
561 20241118 111500 120338280 19850 19840 19850 19840 300
562 20241118 111400 114386040 19830 19830 19830 19830 15
563 20241118 111300 114088590 19830 19830 19840 19830 49
564 20241118 111200 113116840 19830 19830 19830 19830 30
565 20241118 111100 112521940 19840 19830 19840 19830 10
566 20241118 111000 112323600 19840 19830 19840 19830 67
567 20241118 110900 110994740 19830 19830 19830 19830 36
568 20241118 110800 110280860 19840 19850 19850 19840 15
569 20241118 110700 109983160 19840 19850 19850 19840 41
570 20241118 110600 109169640 19860 19860 19860 19860 29
571 20241118 110500 108593700 19860 19850 19860 19850 60
572 20241118 110400 107402550 19860 19850 19860 19850 8
573 20241118 110300 107243720 19860 19860 19860 19850 50
574 20241118 110200 106250820 19850 19850 19860 19850 68
575 20241118 110100 104900860 19860 19860 19860 19860 11
576 20241118 110000 104682400 19860 19860 19860 19850 61
577 20241118 105900 103471100 19860 19860 19860 19850 25
578 20241118 105800 102974760 19850 19850 19850 19850 30
579 20241118 105700 102379260 19850 19860 19860 19850 11
580 20241118 105600 102160850 19860 19860 19860 19850 293
581 20241118 105500 96344510 19850 19860 19860 19850 38
582 20241118 105400 95590200 19860 19860 19860 19860 61
583 20241118 105300 94378740 19850 19850 19850 19850 31
584 20241118 105200 93763390 19860 19860 19860 19860 15
585 20241118 105100 93465490 19850 19840 19850 19830 102
586 20241118 105000 91441540 19840 19840 19840 19840 81
587 20241118 104900 89834500 19830 19840 19840 19830 12
588 20241118 104800 89596520 19840 19830 19840 19830 125
589 20241118 104700 87117260 19840 19840 19840 19840 23
590 20241118 104600 86660940 19830 19830 19830 19830 17
591 20241118 104500 86323830 19840 19840 19840 19830 67
592 20241118 104400 84994730 19830 19840 19840 19830 45
593 20241118 104300 84102220 19840 19840 19850 19840 20
594 20241118 104200 83705380 19840 19850 19850 19840 69
595 20241118 104100 82335880 19860 19880 19880 19860 60
596 20241118 104000 81144100 19890 19890 19890 19880 152
597 20241118 103900 78122200 19890 19890 19890 19890 17
598 20241118 103800 77784070 19890 19890 19900 19890 31
599 20241118 103700 77167380 19890 19890 19900 19890 41
600 20241118 103600 76351750 19890 19880 19900 19880 78
601 20241118 103500 74800420 19880 19930 19930 19880 1112
602 20241118 103400 52675030 19940 19940 19940 19920 58
603 20241118 103300 51518910 19950 19950 19950 19950 7
604 20241118 103200 51379260 19950 19940 19950 19940 7
605 20241118 103100 51239670 19950 19950 19950 19950 23
606 20241118 103000 50780820 19940 19940 19940 19940 0
607 20241118 102900 50780820 19940 19930 19940 19930 69
608 20241118 102800 49405560 19920 19920 19920 19920 37
609 20241118 102700 48668520 19930 19930 19930 19930 0
610 20241118 102600 48668520 19930 19930 19930 19930 7
611 20241118 102500 48529010 19930 19930 19930 19930 0
612 20241118 102400 48529010 19930 19930 19930 19930 10
613 20241118 102300 48329710 19920 19920 19920 19920 0
614 20241118 102200 48329710 19920 19900 19930 19900 55
615 20241118 102100 47234030 19890 19890 19890 19890 18
616 20241118 102000 46876010 19900 19900 19900 19900 3
617 20241118 101900 46816310 19900 19900 19900 19890 45
618 20241118 101800 45920990 19900 19900 19900 19900 2
619 20241118 101700 45881190 19900 19900 19900 19890 28
620 20241118 101600 45324170 19890 19890 19890 19890 20
621 20241118 101500 44926370 19890 19890 19890 19890 8
622 20241118 101400 44767250 19880 19890 19890 19880 50
623 20241118 101300 43772930 19890 19890 19890 19890 2
624 20241118 101200 43733150 19890 19900 19900 19890 20
625 20241118 101100 43335330 19900 19910 19910 19900 226
626 20241118 101000 38837740 19910 19910 19910 19910 0
627 20241118 100900 38837740 19910 19910 19910 19910 96
628 20241118 100800 36926380 19920 19920 19920 19920 28
629 20241118 100700 36368620 19910 19920 19920 19910 29
630 20241118 100600 35791120 19920 19920 19920 19920 10
631 20241118 100500 35591920 19930 19930 19930 19930 6
632 20241118 100400 35472340 19920 19920 19920 19910 78
633 20241118 100300 33918760 19920 19930 19930 19920 9
634 20241118 100200 33739470 19930 19930 19930 19930 2
635 20241118 100100 33699610 19940 19940 19940 19930 8
636 20241118 100000 33540130 19950 19950 19950 19940 29
637 20241118 095900 32961710 19950 19960 19960 19950 8
638 20241118 095800 32802050 19950 19950 19950 19950 0
639 20241118 095700 32802050 19950 19960 19960 19950 23
640 20241118 095600 32343050 19970 19970 19970 19960 183
641 20241118 095500 28688550 19970 19970 19970 19970 0
642 20241118 095400 28688550 19970 19980 19980 19970 37
643 20241118 095300 27949590 19980 19980 19980 19980 0
644 20241118 095200 27949590 19980 19980 19980 19980 21
645 20241118 095100 27530010 19980 19970 19980 19970 47
646 20241118 095000 26591130 19980 19980 19980 19980 0
647 20241118 094900 26591130 19980 19980 19980 19980 13
648 20241118 094800 26331390 19980 19980 19980 19980 2
649 20241118 094700 26291430 19980 19980 19990 19980 68
650 20241118 094600 24932730 19990 19990 19990 19990 21
651 20241118 094500 24512940 19990 19990 19990 19990 0
652 20241118 094400 24512940 19990 20000 20000 19990 240
653 20241118 094300 19713040 20050 20050 20050 20050 1
654 20241118 094200 19692990 20050 20050 20050 20050 6
655 20241118 094100 19572690 20050 20050 20050 20050 3
656 20241118 094000 19512540 20050 20050 20050 20050 61
657 20241118 093900 18289490 20050 20050 20050 20050 3
658 20241118 093800 18229340 20050 20050 20050 20050 17
659 20241118 093700 17888490 20000 20000 20000 20000 0
660 20241118 093600 17888490 20000 20000 20000 20000 2
661 20241118 093500 17848490 20050 20050 20050 20050 6
662 20241118 093400 17728190 20050 20050 20050 20050 19
663 20241118 093300 17347240 20050 20050 20050 20050 6
664 20241118 093200 17226940 20050 20050 20050 20000 6
665 20241118 093100 17106740 20050 20050 20050 20050 9
666 20241118 093000 16926290 20050 20050 20050 20050 0
667 20241118 092900 16926290 20050 20050 20050 20050 0
668 20241118 092800 16926290 20050 20050 20050 20050 37
669 20241118 092700 16184440 20050 20050 20050 20050 1
670 20241118 092600 16164390 20050 20050 20050 20050 4
671 20241118 092500 16084190 20050 20050 20050 20050 0
672 20241118 092400 16084190 20050 20050 20050 20050 23
673 20241118 092300 15623040 20050 20050 20050 20050 1
674 20241118 092200 15602990 20050 20050 20050 20050 0
675 20241118 092100 15602990 20050 20050 20050 20050 64
676 20241118 092000 14319790 20000 20000 20000 20000 17
677 20241118 091900 13979790 20000 20050 20050 20000 7
678 20241118 091800 13839490 20000 20050 20050 20000 187
679 20241118 091700 10095190 20000 19990 20000 19990 235
680 20241118 091600 5395290 19960 19960 19960 19960 1
681 20241118 091500 5375330 19990 19990 19990 19990 13
682 20241118 091400 5115460 19950 19970 19970 19950 20
683 20241118 091300 4716080 19970 19970 19970 19970 10
684 20241118 091200 4516380 19970 19970 19970 19970 6
685 20241118 091100 4396560 19830 19830 19830 19830 0
686 20241118 091000 4396560 19830 19830 19830 19830 1
687 20241118 090900 4376730 19780 19970 19970 19780 58
688 20241118 090800 3228760 19970 19970 19970 19970 9
689 20241118 090700 3049030 19970 19970 19970 19970 2
690 20241118 090600 3009090 19990 20000 20000 19770 39
691 20241118 090500 2235290 20000 19970 20000 19970 9
692 20241118 090400 2055380 19970 19970 19970 19970 1
693 20241118 090300 2035410 19790 19790 19790 19790 0
694 20241118 090200 2035410 19790 19790 19790 19790 1
695 20241118 090100 2015620 19770 19770 19770 19770 10
696 20241118 090000 1817920 19760 19760 19760 19760 92