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

718
290690/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,205600,923378800,8190,8190,8190,8190,1956
20241118,205500,923378800,8190,8190,8190,8190,0
20241118,205400,923378800,8190,8190,8190,8190,0
20241118,205300,923378800,8190,8190,8190,8190,0
20241118,205200,923378800,8190,8190,8190,8190,0
20241118,205100,923378800,8190,8190,8190,8190,0
20241118,205000,923378800,8190,8190,8190,8190,0
20241118,204900,923378800,8190,8190,8190,8190,0
20241118,204800,923378800,8190,8190,8190,8190,0
20241118,204700,923378800,8190,8190,8190,8190,0
20241118,204600,923378800,8190,8190,8190,8190,0
20241118,204500,923378800,8190,8190,8190,8190,0
20241118,204400,923378800,8190,8190,8190,8190,0
20241118,204300,923378800,8190,8190,8190,8190,0
20241118,204200,923378800,8190,8190,8190,8190,0
20241118,204100,923378800,8190,8190,8190,8190,0
20241118,204000,923378800,8190,8190,8190,8190,0
20241118,203900,923378800,8190,8190,8190,8190,0
20241118,203800,923378800,8190,8190,8190,8190,0
20241118,203700,923378800,8190,8190,8190,8190,0
20241118,203600,923378800,8190,8190,8190,8190,0
20241118,203500,923378800,8190,8190,8190,8190,0
20241118,203400,923378800,8190,8190,8190,8190,0
20241118,203300,923378800,8190,8190,8190,8190,0
20241118,203200,923378800,8190,8190,8190,8190,0
20241118,203100,923378800,8190,8190,8190,8190,0
20241118,203000,923378800,8190,8190,8190,8190,0
20241118,202900,923378800,8190,8190,8190,8190,0
20241118,202800,923378800,8190,8190,8190,8190,0
20241118,202700,923378800,8190,8190,8190,8190,0
20241118,202600,923378800,8190,8190,8190,8190,1956
20241118,202500,923378800,8190,8190,8190,8190,0
20241118,202400,923378800,8190,8190,8190,8190,0
20241118,202300,923378800,8190,8190,8190,8190,0
20241118,202200,923378800,8190,8190,8190,8190,0
20241118,202100,923378800,8190,8190,8190,8190,0
20241118,202000,923378800,8190,8190,8190,8190,0
20241118,201900,923378800,8190,8190,8190,8190,0
20241118,201800,923378800,8190,8190,8190,8190,0
20241118,201700,923378800,8190,8190,8190,8190,0
20241118,201600,923378800,8190,8190,8190,8190,0
20241118,201500,923378800,8190,8190,8190,8190,0
20241118,201400,923378800,8190,8190,8190,8190,0
20241118,201300,923378800,8190,8190,8190,8190,0
20241118,201200,923378800,8190,8190,8190,8190,0
20241118,201100,923378800,8190,8190,8190,8190,0
20241118,201000,923378800,8190,8190,8190,8190,0
20241118,200900,923378800,8190,8190,8190,8190,0
20241118,200800,923378800,8190,8190,8190,8190,0
20241118,200700,923378800,8190,8190,8190,8190,0
20241118,200600,923378800,8190,8190,8190,8190,0
20241118,200500,923378800,8190,8190,8190,8190,0
20241118,200400,923378800,8190,8190,8190,8190,0
20241118,200300,923378800,8190,8190,8190,8190,0
20241118,200200,923378800,8190,8190,8190,8190,0
20241118,200100,923378800,8190,8190,8190,8190,0
20241118,200000,923378800,8190,8190,8190,8190,0
20241118,195900,923378800,8190,8190,8190,8190,0
20241118,195800,923378800,8190,8190,8190,8190,0
20241118,195700,923378800,8190,8190,8190,8190,0
20241118,195600,923378800,8190,8190,8190,8190,1956
20241118,195500,923378800,8190,8190,8190,8190,0
20241118,195400,923378800,8190,8190,8190,8190,0
20241118,195300,923378800,8190,8190,8190,8190,0
20241118,195200,923378800,8190,8190,8190,8190,0
20241118,195100,923378800,8190,8190,8190,8190,0
20241118,195000,923378800,8190,8190,8190,8190,0
20241118,194900,923378800,8190,8190,8190,8190,0
20241118,194800,923378800,8190,8190,8190,8190,0
20241118,194700,923378800,8190,8190,8190,8190,0
20241118,194600,923378800,8190,8190,8190,8190,0
20241118,194500,923378800,8190,8190,8190,8190,0
20241118,194400,923378800,8190,8190,8190,8190,0
20241118,194300,923378800,8190,8190,8190,8190,0
20241118,194200,923378800,8190,8190,8190,8190,0
20241118,194100,923378800,8190,8190,8190,8190,0
20241118,194000,923378800,8190,8190,8190,8190,0
20241118,193900,923378800,8190,8190,8190,8190,0
20241118,193800,923378800,8190,8190,8190,8190,0
20241118,193700,923378800,8190,8190,8190,8190,0
20241118,193600,923378800,8190,8190,8190,8190,0
20241118,193500,923378800,8190,8190,8190,8190,0
20241118,193400,923378800,8190,8190,8190,8190,0
20241118,193300,923378800,8190,8190,8190,8190,0
20241118,193200,923378800,8190,8190,8190,8190,0
20241118,193100,923378800,8190,8190,8190,8190,0
20241118,193000,923378800,8190,8190,8190,8190,0
20241118,192900,923378800,8190,8190,8190,8190,0
20241118,192800,923378800,8190,8190,8190,8190,0
20241118,192700,923378800,8190,8190,8190,8190,0
20241118,192600,923378800,8190,8190,8190,8190,1956
20241118,192500,923378800,8190,8190,8190,8190,0
20241118,192400,923378800,8190,8190,8190,8190,0
20241118,192300,923378800,8190,8190,8190,8190,0
20241118,192200,923378800,8190,8190,8190,8190,0
20241118,192100,923378800,8190,8190,8190,8190,0
20241118,192000,923378800,8190,8190,8190,8190,0
20241118,191900,923378800,8190,8190,8190,8190,0
20241118,191800,923378800,8190,8190,8190,8190,0
20241118,191700,923378800,8190,8190,8190,8190,0
20241118,191600,923378800,8190,8190,8190,8190,0
20241118,191500,923378800,8190,8190,8190,8190,0
20241118,191400,923378800,8190,8190,8190,8190,0
20241118,191300,923378800,8190,8190,8190,8190,0
20241118,191200,923378800,8190,8190,8190,8190,0
20241118,191100,923378800,8190,8190,8190,8190,0
20241118,191000,923378800,8190,8190,8190,8190,0
20241118,190900,923378800,8190,8190,8190,8190,0
20241118,190800,923378800,8190,8190,8190,8190,0
20241118,190700,923378800,8190,8190,8190,8190,0
20241118,190600,923378800,8190,8190,8190,8190,0
20241118,190500,923378800,8190,8190,8190,8190,0
20241118,190400,923378800,8190,8190,8190,8190,0
20241118,190300,923378800,8190,8190,8190,8190,0
20241118,190200,923378800,8190,8190,8190,8190,0
20241118,190100,923378800,8190,8190,8190,8190,0
20241118,190000,923378800,8190,8190,8190,8190,0
20241118,185900,923378800,8190,8190,8190,8190,0
20241118,185800,923378800,8190,8190,8190,8190,0
20241118,185700,923378800,8190,8190,8190,8190,0
20241118,185600,923378800,8190,8190,8190,8190,1956
20241118,185500,923378800,8190,8190,8190,8190,0
20241118,185400,923378800,8190,8190,8190,8190,0
20241118,185300,923378800,8190,8190,8190,8190,0
20241118,185200,923378800,8190,8190,8190,8190,0
20241118,185100,923378800,8190,8190,8190,8190,0
20241118,185000,923378800,8190,8190,8190,8190,0
20241118,184900,923378800,8190,8190,8190,8190,0
20241118,184800,923378800,8190,8190,8190,8190,0
20241118,184700,923378800,8190,8190,8190,8190,0
20241118,184600,923378800,8190,8190,8190,8190,0
20241118,184500,923378800,8190,8190,8190,8190,0
20241118,184400,923378800,8190,8190,8190,8190,0
20241118,184300,923378800,8190,8190,8190,8190,0
20241118,184200,923378800,8190,8190,8190,8190,0
20241118,184100,923378800,8190,8190,8190,8190,0
20241118,184000,923378800,8190,8190,8190,8190,0
20241118,183900,923378800,8190,8190,8190,8190,0
20241118,183800,923378800,8190,8190,8190,8190,0
20241118,183700,923378800,8190,8190,8190,8190,0
20241118,183600,923378800,8190,8190,8190,8190,0
20241118,183500,923378800,8190,8190,8190,8190,0
20241118,183400,923378800,8190,8190,8190,8190,0
20241118,183300,923378800,8190,8190,8190,8190,0
20241118,183200,923378800,8190,8190,8190,8190,0
20241118,183100,923378800,8190,8190,8190,8190,0
20241118,183000,923378800,8190,8190,8190,8190,0
20241118,182900,923378800,8190,8190,8190,8190,0
20241118,182800,923378800,8190,8190,8190,8190,0
20241118,182700,923378800,8190,8190,8190,8190,0
20241118,182600,923378800,8190,8190,8190,8190,1956
20241118,182500,923378800,8190,8190,8190,8190,0
20241118,182400,923378800,8190,8190,8190,8190,0
20241118,182300,923378800,8190,8190,8190,8190,0
20241118,182200,923378800,8190,8190,8190,8190,0
20241118,182100,923378800,8190,8190,8190,8190,0
20241118,182000,923378800,8190,8190,8190,8190,0
20241118,181900,923378800,8190,8190,8190,8190,0
20241118,181800,923378800,8190,8190,8190,8190,0
20241118,181700,923378800,8190,8190,8190,8190,0
20241118,181600,923378800,8190,8190,8190,8190,0
20241118,181500,923378800,8190,8190,8190,8190,0
20241118,181400,923378800,8190,8190,8190,8190,0
20241118,181300,923378800,8190,8190,8190,8190,0
20241118,181200,923378800,8190,8190,8190,8190,0
20241118,181100,923378800,8190,8190,8190,8190,0
20241118,181000,923378800,8190,8190,8190,8190,0
20241118,180900,923378800,8190,8190,8190,8190,0
20241118,180800,923378800,8190,8190,8190,8190,0
20241118,180700,923378800,8190,8190,8190,8190,0
20241118,180600,923378800,8190,8190,8190,8190,0
20241118,180500,923378800,8190,8190,8190,8190,0
20241118,180400,923378800,8190,8190,8190,8190,0
20241118,180300,923378800,8190,8190,8190,8190,0
20241118,180200,923378800,8190,8190,8190,8190,0
20241118,180100,923378800,8190,8190,8190,8190,0
20241118,180000,923378800,8190,8190,8190,8190,0
20241118,175900,923378800,8190,8190,8190,8190,0
20241118,175800,923378800,8190,8190,8190,8190,0
20241118,175700,923378800,8190,8190,8190,8190,0
20241118,175600,923378800,8190,8190,8190,8190,1956
20241118,175500,923378800,8190,8190,8190,8190,0
20241118,175400,923378800,8190,8190,8190,8190,0
20241118,175300,923378800,8190,8190,8190,8190,0
20241118,175200,923378800,8190,8190,8190,8190,0
20241118,175100,923378800,8190,8190,8190,8190,0
20241118,175000,923378800,8190,8190,8190,8190,0
20241118,174900,923378800,8190,8190,8190,8190,0
20241118,174800,923378800,8190,8190,8190,8190,0
20241118,174700,923378800,8190,8190,8190,8190,0
20241118,174600,923378800,8190,8190,8190,8190,0
20241118,174500,923378800,8190,8190,8190,8190,0
20241118,174400,923378800,8190,8190,8190,8190,0
20241118,174300,923378800,8190,8190,8190,8190,0
20241118,174200,923378800,8190,8190,8190,8190,0
20241118,174100,923378800,8190,8190,8190,8190,0
20241118,174000,923378800,8190,8190,8190,8190,0
20241118,173900,923378800,8190,8190,8190,8190,0
20241118,173800,923378800,8190,8190,8190,8190,0
20241118,173700,923378800,8190,8190,8190,8190,0
20241118,173600,923378800,8190,8190,8190,8190,0
20241118,173500,923378800,8190,8190,8190,8190,0
20241118,173400,923378800,8190,8190,8190,8190,0
20241118,173300,923378800,8190,8190,8190,8190,0
20241118,173200,923378800,8190,8190,8190,8190,0
20241118,173100,923378800,8190,8190,8190,8190,0
20241118,173000,923378800,8190,8190,8190,8190,0
20241118,172900,923378800,8190,8190,8190,8190,0
20241118,172800,923378800,8190,8190,8190,8190,0
20241118,172700,923378800,8190,8190,8190,8190,0
20241118,172600,923378800,8190,8190,8190,8190,1956
20241118,172500,923378800,8190,8190,8190,8190,0
20241118,172400,923378800,8190,8190,8190,8190,0
20241118,172300,923378800,8190,8190,8190,8190,0
20241118,172200,923378800,8190,8190,8190,8190,0
20241118,172100,923378800,8190,8190,8190,8190,0
20241118,172000,923378800,8190,8190,8190,8190,0
20241118,171900,923378800,8190,8190,8190,8190,0
20241118,171800,923378800,8190,8190,8190,8190,0
20241118,171700,923378800,8190,8190,8190,8190,0
20241118,171600,923378800,8190,8190,8190,8190,0
20241118,171500,923378800,8190,8190,8190,8190,0
20241118,171400,923378800,8190,8190,8190,8190,0
20241118,171300,923378800,8190,8190,8190,8190,0
20241118,171200,923378800,8190,8190,8190,8190,0
20241118,171100,923378800,8190,8190,8190,8190,0
20241118,171000,923378800,8190,8190,8190,8190,0
20241118,170900,923378800,8190,8190,8190,8190,0
20241118,170800,923378800,8190,8190,8190,8190,0
20241118,170700,923378800,8190,8190,8190,8190,0
20241118,170600,923378800,8190,8190,8190,8190,0
20241118,170500,923378800,8190,8190,8190,8190,0
20241118,170400,923378800,8190,8190,8190,8190,0
20241118,170300,923378800,8190,8190,8190,8190,0
20241118,170200,923378800,8190,8190,8190,8190,0
20241118,170100,923378800,8190,8190,8190,8190,0
20241118,170000,923378800,8190,8190,8190,8190,0
20241118,165900,923378800,8190,8190,8190,8190,0
20241118,165800,923378800,8190,8190,8190,8190,0
20241118,165700,923378800,8190,8190,8190,8190,0
20241118,165600,923378800,8190,8190,8190,8190,1956
20241118,165500,923378800,8190,8190,8190,8190,0
20241118,165400,923378800,8190,8190,8190,8190,0
20241118,165300,923378800,8190,8190,8190,8190,0
20241118,165200,923378800,8190,8190,8190,8190,0
20241118,165100,923378800,8190,8190,8190,8190,0
20241118,165000,923378800,8190,8190,8190,8190,0
20241118,164900,923378800,8190,8190,8190,8190,0
20241118,164800,923378800,8190,8190,8190,8190,0
20241118,164700,923378800,8190,8190,8190,8190,0
20241118,164600,923378800,8190,8190,8190,8190,0
20241118,164500,923378800,8190,8190,8190,8190,0
20241118,164400,923378800,8190,8190,8190,8190,0
20241118,164300,923378800,8190,8190,8190,8190,0
20241118,164200,923378800,8190,8190,8190,8190,0
20241118,164100,923378800,8190,8190,8190,8190,0
20241118,164000,923378800,8190,8190,8190,8190,0
20241118,163900,923378800,8190,8190,8190,8190,0
20241118,163800,923378800,8190,8190,8190,8190,0
20241118,163700,923378800,8190,8190,8190,8190,0
20241118,163600,923378800,8190,8190,8190,8190,0
20241118,163500,923378800,8190,8190,8190,8190,0
20241118,163400,923378800,8190,8190,8190,8190,0
20241118,163300,923378800,8190,8190,8190,8190,0
20241118,163200,923378800,8190,8190,8190,8190,0
20241118,163100,923378800,8190,8190,8190,8190,0
20241118,163000,923378800,8190,8190,8190,8190,0
20241118,162900,923378800,8190,8190,8190,8190,0
20241118,162800,923378800,8190,8190,8190,8190,0
20241118,162700,923378800,8190,8190,8190,8190,0
20241118,162600,923378800,8190,8190,8190,8190,1956
20241118,162500,923378800,8190,8190,8190,8190,0
20241118,162400,923378800,8190,8190,8190,8190,0
20241118,162300,923378800,8190,8190,8190,8190,0
20241118,162200,923378800,8190,8190,8190,8190,0
20241118,162100,923378800,8190,8190,8190,8190,0
20241118,162000,923378800,8190,8190,8190,8190,0
20241118,161900,923378800,8190,8190,8190,8190,0
20241118,161800,923378800,8190,8190,8190,8190,0
20241118,161700,923378800,8190,8190,8190,8190,0
20241118,161600,923378800,8190,8190,8190,8190,0
20241118,161500,923378800,8190,8190,8190,8190,0
20241118,161400,923378800,8190,8190,8190,8190,0
20241118,161300,923378800,8190,8190,8190,8190,0
20241118,161200,923378800,8190,8190,8190,8190,0
20241118,161100,923378800,8190,8190,8190,8190,0
20241118,161000,923378800,8190,8190,8190,8190,0
20241118,160900,923378800,8190,8190,8190,8190,0
20241118,160800,923378800,8190,8190,8190,8190,0
20241118,160700,923378800,8190,8190,8190,8190,0
20241118,160600,923378800,8190,8190,8190,8190,0
20241118,160500,923378800,8190,8190,8190,8190,0
20241118,160400,923378800,8190,8190,8190,8190,0
20241118,160300,923378800,8190,8190,8190,8190,0
20241118,160200,923378800,8190,8190,8190,8190,0
20241118,160100,923378800,8190,8190,8190,8190,0
20241118,160000,923378800,8190,8190,8190,8190,0
20241118,155900,923378800,8190,8190,8190,8190,0
20241118,155800,923378800,8190,8190,8190,8190,0
20241118,155700,923378800,8190,8190,8190,8190,0
20241118,155600,923378800,8190,8190,8190,8190,1956
20241118,155500,923378800,8190,8190,8190,8190,0
20241118,155400,923378800,8190,8190,8190,8190,0
20241118,155300,923378800,8190,8190,8190,8190,0
20241118,155200,923378800,8190,8190,8190,8190,0
20241118,155100,923378800,8190,8190,8190,8190,0
20241118,155000,923378800,8190,8190,8190,8190,0
20241118,154900,923378800,8190,8190,8190,8190,0
20241118,154800,923378800,8190,8190,8190,8190,0
20241118,154700,923378800,8190,8190,8190,8190,0
20241118,154600,923378800,8190,8190,8190,8190,0
20241118,154500,923378800,8190,8190,8190,8190,0
20241118,154400,923378800,8190,8190,8190,8190,0
20241118,154300,923378800,8190,8190,8190,8190,0
20241118,154200,923378800,8190,8190,8190,8190,0
20241118,154100,923378800,8190,8190,8190,8190,0
20241118,154000,923378800,8190,8190,8190,8190,0
20241118,153900,923378800,8190,8190,8190,8190,0
20241118,153800,923378800,8190,8190,8190,8190,0
20241118,153700,923378800,8190,8190,8190,8190,0
20241118,153600,923378800,8190,8190,8190,8190,0
20241118,153500,923378800,8190,8190,8190,8190,0
20241118,153400,923378800,8190,8190,8190,8190,0
20241118,153300,923378800,8190,8190,8190,8190,0
20241118,153200,923378800,8190,8190,8190,8190,0
20241118,153100,923378800,8190,8190,8190,8190,0
20241118,153000,923378800,8190,8190,8190,8190,1956
20241118,152900,907359160,8190,8190,8190,8190,0
20241118,152800,907359160,8190,8190,8190,8190,0
20241118,152700,907359160,8190,8190,8190,8190,0
20241118,152600,907359160,8190,8190,8190,8190,0
20241118,152500,907359160,8190,8190,8190,8190,0
20241118,152400,907359160,8190,8190,8190,8190,0
20241118,152300,907359160,8190,8190,8190,8190,0
20241118,152200,907359160,8190,8190,8190,8190,0
20241118,152100,907359160,8190,8190,8190,8190,0
20241118,152000,907359160,8190,8190,8190,8190,0
20241118,151900,907359160,8190,8160,8200,8160,287
20241118,151800,905009180,8160,8190,8190,8160,555
20241118,151700,900465030,8200,8190,8200,8190,23
20241118,151600,900276650,8190,8190,8200,8190,970
20241118,151500,892332340,8190,8190,8190,8190,3
20241118,151400,892307770,8180,8190,8190,8180,351
20241118,151300,889436580,8190,8180,8190,8180,121
20241118,151200,888446790,8170,8170,8180,8170,194
20241118,151100,886861310,8170,8160,8190,8140,1014
20241118,151000,878605050,8180,8180,8190,8180,900
20241118,150900,871243040,8180,8180,8180,8180,11
20241118,150800,871153060,8180,8180,8180,8180,2
20241118,150700,871136700,8150,8180,8180,8150,1100
20241118,150600,862141700,8170,8170,8170,8170,544
20241118,150500,857697220,8170,8170,8170,8170,301
20241118,150400,855238050,8170,8170,8170,8170,1
20241118,150300,855229880,8150,8150,8150,8150,7
20241118,150200,855172830,8180,8180,8180,8180,0
20241118,150100,855172830,8180,8180,8180,8180,0
20241118,150000,855172830,8180,8180,8180,8180,0
20241118,145900,855172830,8180,8180,8180,8180,0
20241118,145800,855172830,8180,8180,8180,8180,1000
20241118,145700,846992830,8180,8160,8180,8160,505
20241118,145600,842869620,8160,8160,8160,8160,300
20241118,145500,840421620,8160,8160,8160,8160,1
20241118,145400,840413460,8150,8160,8160,8150,730
20241118,145300,834463660,8160,8160,8160,8160,189
20241118,145200,832921420,8160,8160,8160,8160,0
20241118,145100,832921420,8160,8160,8160,8160,302
20241118,145000,830457100,8160,8170,8170,8160,151
20241118,144900,829224930,8160,8160,8160,8160,203
20241118,144800,827568450,8160,8160,8160,8160,2
20241118,144700,827552130,8160,8160,8160,8160,0
20241118,144600,827552130,8160,8160,8160,8160,1
20241118,144500,827543970,8150,8150,8150,8150,1
20241118,144400,827535820,8150,8150,8150,8150,198
20241118,144300,825922120,8150,8150,8150,8150,0
20241118,144200,825922120,8150,8150,8150,8150,317
20241118,144100,823338570,8150,8150,8150,8150,100
20241118,144000,822523570,8150,8140,8150,8140,604
20241118,143900,817604860,8140,8140,8140,8140,0
20241118,143800,817604860,8140,8150,8150,8140,697
20241118,143700,811930660,8130,8130,8130,8130,0
20241118,143600,811930660,8130,8130,8130,8130,227
20241118,143500,810085150,8130,8140,8140,8130,650
20241118,143400,804798150,8150,8150,8150,8150,0
20241118,143300,804798150,8150,8150,8150,8150,0
20241118,143200,804798150,8150,8150,8150,8150,0
20241118,143100,804798150,8150,8150,8150,8150,0
20241118,143000,804798150,8150,8150,8150,8150,0
20241118,142900,804798150,8150,8150,8150,8150,1
20241118,142800,804790000,8150,8150,8150,8150,0
20241118,142700,804790000,8150,8150,8150,8140,820
20241118,142600,798112000,8140,8140,8140,8140,0
20241118,142500,798112000,8140,8140,8140,8140,473
20241118,142400,794261780,8140,8140,8140,8140,568
20241118,142300,789638260,8150,8150,8150,8140,923
20241118,142200,782124830,8150,8160,8160,8150,840
20241118,142100,775276520,8180,8180,8180,8180,0
20241118,142000,775276520,8180,8180,8180,8180,1
20241118,141900,775268340,8160,8160,8160,8160,0
20241118,141800,775268340,8160,8160,8160,8160,0
20241118,141700,775268340,8160,8160,8160,8160,138
20241118,141600,774142260,8190,8190,8190,8190,0
20241118,141500,774142260,8190,8190,8190,8190,1
20241118,141400,774134070,8160,8160,8160,8160,36
20241118,141300,773840310,8180,8170,8180,8170,291
20241118,141200,771460030,8170,8170,8170,8170,0
20241118,141100,771460030,8170,8170,8170,8170,10
20241118,141000,771378330,8150,8150,8150,8150,0
20241118,140900,771378330,8150,8150,8150,8150,0
20241118,140800,771378330,8150,8170,8170,8150,1500
20241118,140700,759147540,8180,8180,8180,8180,81
20241118,140600,758484960,8180,8180,8180,8180,0
20241118,140500,758484960,8180,8180,8180,8180,1
20241118,140400,758476780,8170,8170,8170,8170,0
20241118,140300,758476780,8170,8170,8170,8170,0
20241118,140200,758476780,8170,8170,8170,8170,0
20241118,140100,758476780,8170,8180,8180,8170,89
20241118,140000,757749600,8180,8180,8180,8180,0
20241118,135900,757749600,8180,8180,8180,8180,0
20241118,135800,757749600,8180,8180,8180,8180,11
20241118,135700,757659620,8190,8190,8190,8190,71
20241118,135600,757078130,8190,8190,8190,8190,0
20241118,135500,757078130,8190,8190,8190,8190,1
20241118,135400,757069940,8190,8190,8190,8190,0
20241118,135300,757069940,8190,8190,8190,8190,488
20241118,135200,753073220,8190,8190,8190,8190,0
20241118,135100,753073220,8190,8190,8190,8190,1
20241118,135000,753065030,8180,8190,8190,8180,3
20241118,134900,753040480,8180,8180,8180,8180,502
20241118,134800,748934120,8170,8170,8170,8170,1015
20241118,134700,740641570,8160,8160,8160,8160,190
20241118,134600,739091170,8160,8160,8160,8160,0
20241118,134500,739091170,8160,8160,8160,8160,0
20241118,134400,739091170,8160,8160,8160,8160,10
20241118,134300,739009570,8170,8170,8170,8170,0
20241118,134200,739009570,8170,8170,8170,8170,0
20241118,134100,739009570,8170,8170,8170,8170,1
20241118,134000,739001400,8170,8170,8170,8170,0
20241118,133900,739001400,8170,8170,8170,8170,0
20241118,133800,739001400,8170,8170,8170,8170,0
20241118,133700,739001400,8170,8170,8170,8170,0
20241118,133600,739001400,8170,8170,8170,8170,1
20241118,133500,738993230,8150,8160,8160,8150,1000
20241118,133400,730843210,8160,8160,8160,8160,200
20241118,133300,729211210,8180,8180,8180,8180,10
20241118,133200,729129410,8180,8180,8180,8180,60
20241118,133100,728638610,8170,8170,8170,8170,100
20241118,133000,727821610,8160,8160,8160,8160,0
20241118,132900,727821610,8160,8160,8160,8160,10
20241118,132800,727740010,8160,8160,8160,8160,7
20241118,132700,727682890,8190,8190,8190,8190,0
20241118,132600,727682890,8190,8190,8190,8190,62
20241118,132500,727175110,8190,8190,8190,8190,0
20241118,132400,727175110,8190,8190,8190,8190,50
20241118,132300,726765610,8190,8190,8190,8190,11
20241118,132200,726675520,8180,8180,8180,8180,100
20241118,132100,725857520,8180,8180,8180,8180,782
20241118,132000,719460760,8170,8170,8170,8170,20
20241118,131900,719297360,8170,8160,8170,8160,672
20241118,131800,713807570,8160,8160,8160,8160,105
20241118,131700,712950770,8160,8160,8160,8160,0
20241118,131600,712950770,8160,8160,8160,8160,1069
20241118,131500,704227730,8160,8160,8160,8160,0
20241118,131400,704227730,8160,8160,8160,8160,0
20241118,131300,704227730,8160,8160,8160,8160,1
20241118,131200,704219570,8140,8140,8140,8140,1
20241118,131100,704211430,8140,8140,8140,8140,0
20241118,131000,704211430,8140,8140,8140,8140,208
20241118,130900,702518310,8140,8140,8140,8140,0
20241118,130800,702518310,8140,8140,8140,8140,79
20241118,130700,701875250,8140,8140,8140,8140,517
20241118,130600,697666870,8140,8140,8140,8140,0
20241118,130500,697666870,8140,8140,8140,8140,0
20241118,130400,697666870,8140,8140,8140,8140,0
20241118,130300,697666870,8140,8140,8140,8140,0
20241118,130200,697666870,8140,8140,8140,8140,0
20241118,130100,697666870,8140,8140,8140,8140,1
20241118,130000,697658730,8170,8170,8170,8170,0
20241118,125900,697658730,8170,8150,8170,8150,100
20241118,125800,696841750,8140,8140,8140,8140,0
20241118,125700,696841750,8140,8140,8140,8140,153
20241118,125600,695596330,8130,8130,8130,8130,0
20241118,125500,695596330,8130,8130,8130,8130,0
20241118,125400,695596330,8130,8130,8130,8130,0
20241118,125300,695596330,8130,8130,8130,8130,0
20241118,125200,695596330,8130,8130,8130,8130,198
20241118,125100,693986590,8130,8130,8130,8130,0
20241118,125000,693986590,8130,8130,8130,8130,0
20241118,124900,693986590,8130,8130,8130,8130,0
20241118,124800,693986590,8130,8130,8130,8130,47
20241118,124700,693604480,8130,8130,8130,8130,0
20241118,124600,693604480,8130,8130,8130,8130,0
20241118,124500,693604480,8130,8130,8130,8130,100
20241118,124400,692791480,8140,8140,8140,8140,3
20241118,124300,692767060,8130,8130,8130,8130,1
20241118,124200,692758930,8140,8140,8140,8140,0
20241118,124100,692758930,8140,8140,8140,8140,20
20241118,124000,692596130,8140,8130,8140,8130,224
20241118,123900,690774760,8140,8140,8140,8140,5
20241118,123800,690734060,8140,8140,8140,8140,25
20241118,123700,690530560,8130,8130,8130,8130,200
20241118,123600,688904560,8140,8140,8140,8140,0
20241118,123500,688904560,8140,8140,8140,8140,0
20241118,123400,688904560,8140,8170,8170,8140,1796
20241118,123300,674284520,8170,8170,8170,8170,733
20241118,123200,668295910,8140,8140,8140,8140,0
20241118,123100,668295910,8140,8140,8140,8140,0
20241118,123000,668295910,8140,8140,8140,8140,0
20241118,122900,668295910,8140,8140,8140,8140,60
20241118,122800,667807510,8140,8140,8140,8140,0
20241118,122700,667807510,8140,8140,8140,8140,0
20241118,122600,667807510,8140,8140,8140,8140,0
20241118,122500,667807510,8140,8140,8140,8140,1
20241118,122400,667799370,8150,8150,8150,8150,0
20241118,122300,667799370,8150,8150,8150,8150,237
20241118,122200,665867820,8150,8150,8150,8150,0
20241118,122100,665867820,8150,8150,8150,8150,5
20241118,122000,665827070,8150,8150,8150,8150,0
20241118,121900,665827070,8150,8150,8150,8150,200
20241118,121800,664197070,8170,8170,8170,8170,6
20241118,121700,664148050,8170,8170,8170,8170,165
20241118,121600,662800000,8170,8160,8170,8160,41
20241118,121500,662465380,8160,8160,8160,8160,0
20241118,121400,662465380,8160,8160,8160,8160,1
20241118,121300,662457220,8160,8160,8160,8160,0
20241118,121200,662457220,8160,8160,8160,8160,24
20241118,121100,662261380,8170,8170,8170,8170,0
20241118,121000,662261380,8170,8170,8170,8170,0
20241118,120900,662261380,8170,8170,8170,8170,0
20241118,120800,662261380,8170,8170,8170,8170,1
20241118,120700,662253210,8140,8140,8140,8140,0
20241118,120600,662253210,8140,8170,8170,8140,129
20241118,120500,661203120,8160,8160,8160,8160,0
20241118,120400,661203120,8160,8160,8160,8160,77
20241118,120300,660574800,8160,8160,8160,8160,3
20241118,120200,660550320,8160,8160,8160,8160,630
20241118,120100,655409520,8160,8160,8160,8160,10
20241118,120000,655327920,8160,8160,8160,8160,19
20241118,115900,655172880,8160,8160,8160,8160,390
20241118,115800,651990480,8140,8140,8140,8140,20
20241118,115700,651827680,8170,8170,8170,8170,10
20241118,115600,651745980,8170,8170,8170,8170,0
20241118,115500,651745980,8170,8140,8170,8140,3
20241118,115400,651721530,8170,8130,8170,8130,80
20241118,115300,651071080,8130,8130,8130,8130,0
20241118,115200,651071080,8130,8130,8130,8130,0
20241118,115100,651071080,8130,8140,8140,8130,154
20241118,115000,649818920,8170,8170,8170,8170,0
20241118,114900,649818920,8170,8170,8170,8170,0
20241118,114800,649818920,8170,8170,8170,8170,0
20241118,114700,649818920,8170,8170,8170,8170,0
20241118,114600,649818920,8170,8170,8170,8170,30
20241118,114500,649573820,8170,8170,8170,8170,0
20241118,114400,649573820,8170,8170,8170,8170,0
20241118,114300,649573820,8170,8170,8170,8170,0
20241118,114200,649573820,8170,8170,8170,8170,0
20241118,114100,649573820,8170,8170,8170,8170,0
20241118,114000,649573820,8170,8170,8170,8170,0
20241118,113900,649573820,8170,8170,8170,8170,131
20241118,113800,648503550,8170,8170,8170,8170,1
20241118,113700,648495380,8170,8170,8170,8170,2
20241118,113600,648479040,8120,8140,8140,8110,1241
20241118,113500,638398730,8140,8140,8140,8140,3
20241118,113400,638374310,8130,8130,8130,8130,25
20241118,113300,638171060,8130,8130,8130,8130,5
20241118,113200,638130410,8180,8180,8180,8180,0
20241118,113100,638130410,8180,8180,8180,8180,100
20241118,113000,637312410,8180,8180,8180,8180,1
20241118,112900,637304230,8180,8180,8180,8180,2
20241118,112800,637287870,8180,8180,8180,8180,94
20241118,112700,636518950,8160,8110,8160,8110,70
20241118,112600,635948750,8160,8160,8160,8160,62
20241118,112500,635442830,8160,8160,8160,8160,13
20241118,112400,635336750,8160,8160,8160,8160,25
20241118,112300,635132750,8120,8110,8120,8100,7097
20241118,112200,577520060,8110,8130,8130,8110,2724
20241118,112100,555388440,8120,8120,8120,8120,0
20241118,112000,555388440,8120,8120,8120,8120,0
20241118,111900,555388440,8120,8120,8120,8120,0
20241118,111800,555388440,8120,8120,8120,8120,50
20241118,111700,554982440,8160,8160,8160,8160,0
20241118,111600,554982440,8160,8160,8160,8160,1
20241118,111500,554974280,8120,8120,8120,8120,0
20241118,111400,554974280,8120,8120,8120,8120,0
20241118,111300,554974280,8120,8140,8140,8120,1000
20241118,111200,546848850,8140,8140,8140,8140,0
20241118,111100,546848850,8140,8140,8140,8120,3016
20241118,111000,522345090,8140,8140,8140,8140,0
20241118,110900,522345090,8140,8140,8140,8140,0
20241118,110800,522345090,8140,8190,8190,8140,51
20241118,110700,521927450,8190,8160,8190,8140,1217
20241118,110600,511994340,8190,8190,8190,8190,0
20241118,110500,511994340,8190,8190,8190,8190,0
20241118,110400,511994340,8190,8190,8190,8190,100
20241118,110300,511175340,8200,8200,8200,8200,0
20241118,110200,511175340,8200,8200,8200,8200,1
20241118,110100,511167140,8150,8150,8150,8150,0
20241118,110000,511167140,8150,8170,8170,8150,663
20241118,105900,505760420,8170,8170,8170,8170,4
20241118,105800,505727740,8210,8210,8210,8210,0
20241118,105700,505727740,8210,8200,8210,8200,1234
20241118,105600,495597290,8160,8180,8180,8160,244
20241118,105500,493605060,8210,8210,8210,8210,0
20241118,105400,493605060,8210,8210,8210,8210,0
20241118,105300,493605060,8210,8210,8210,8210,0
20241118,105200,493605060,8210,8170,8210,8170,2001
20241118,105100,477256850,8210,8210,8210,8210,22
20241118,105000,477076230,8210,8210,8210,8210,5
20241118,104900,477035180,8200,8200,8200,8200,78
20241118,104800,476395580,8220,8220,8220,8220,0
20241118,104700,476395580,8220,8220,8220,8220,0
20241118,104600,476395580,8220,8220,8220,8220,0
20241118,104500,476395580,8220,8220,8220,8220,0
20241118,104400,476395580,8220,8210,8220,8160,6
20241118,104300,476346360,8200,8190,8200,8190,875
20241118,104200,469172120,8200,8200,8200,8200,0
20241118,104100,469172120,8200,8200,8200,8200,0
20241118,104000,469172120,8200,8180,8200,8180,3
20241118,103900,469147550,8180,8180,8180,8180,335
20241118,103800,466407250,8180,8180,8180,8180,0
20241118,103700,466407250,8180,8150,8180,8150,2474
20241118,103600,446219580,8150,8150,8150,8150,0
20241118,103500,446219580,8150,8150,8150,8150,0
20241118,103400,446219580,8150,8150,8150,8150,130
20241118,103300,445160080,8150,8150,8150,8150,1
20241118,103200,445151930,8130,8150,8150,8130,845
20241118,103100,438280080,8160,8160,8160,8160,0
20241118,103000,438280080,8160,8160,8160,8160,152
20241118,102900,437039760,8160,8150,8160,8150,291
20241118,102800,434666200,8160,8160,8160,8160,1
20241118,102700,434658040,8130,8140,8140,8130,101
20241118,102600,433836410,8160,8160,8160,8160,52
20241118,102500,433412090,8170,8170,8170,8170,0
20241118,102400,433412090,8170,8170,8170,8170,0
20241118,102300,433412090,8170,8160,8170,8160,613
20241118,102200,428409990,8160,8150,8160,8150,150
20241118,102100,427186490,8160,8130,8160,8130,501
20241118,102000,423113330,8160,8160,8160,8120,1326
20241118,101900,412335610,8140,8140,8140,8140,0
20241118,101800,412335610,8140,8140,8140,8140,0
20241118,101700,412335610,8140,8140,8140,8140,2
20241118,101600,412319330,8140,8140,8140,8140,0
20241118,101500,412319330,8140,8130,8140,8130,4498
20241118,101400,375710610,8140,8130,8140,8130,202
20241118,101300,374068330,8140,8140,8140,8140,64
20241118,101200,373547370,8160,8130,8160,8120,472
20241118,101100,369711170,8160,8160,8160,8130,143
20241118,101000,368547290,8160,8160,8160,8160,0
20241118,100900,368547290,8160,8160,8160,8160,93
20241118,100800,367788410,8160,8160,8160,8160,48
20241118,100700,367396730,8160,8160,8160,8160,53
20241118,100600,366964250,8160,8160,8160,8160,2
20241118,100500,366947930,8160,8130,8160,8130,382
20241118,100400,363842210,8160,8160,8160,8160,0
20241118,100300,363842210,8160,8160,8160,8160,0
20241118,100200,363842210,8160,8130,8160,8130,1201
20241118,100100,354078050,8160,8160,8160,8160,0
20241118,100000,354078050,8160,8160,8160,8160,1
20241118,095900,354069890,8130,8140,8140,8130,586
20241118,095800,349304540,8140,8170,8170,8140,201
20241118,095700,347668370,8170,8170,8170,8170,4
20241118,095600,347635690,8170,8170,8170,8170,0
20241118,095500,347635690,8170,8170,8170,8170,1
20241118,095400,347627520,8180,8160,8180,8130,874
20241118,095300,340491360,8180,8170,8180,8170,49
20241118,095200,340090770,8180,8180,8180,8180,68
20241118,095100,339534530,8180,8150,8180,8150,183
20241118,095000,338043050,8150,8150,8150,8150,101
20241118,094900,337219900,8150,8150,8150,8150,222
20241118,094800,335410600,8100,8100,8100,8100,0
20241118,094700,335410600,8100,8150,8150,8100,970
20241118,094600,327542230,8150,8140,8150,8140,401
20241118,094500,324278060,8130,8130,8130,8110,2104
20241118,094400,307188830,8130,8130,8130,8120,339
20241118,094300,304434820,8130,8110,8130,8110,1151
20241118,094200,295077390,8110,8130,8130,8110,681
20241118,094100,289545070,8130,8140,8140,8130,102
20241118,094000,288715790,8130,8130,8130,8130,0
20241118,093900,288715790,8130,8170,8170,8130,1118
20241118,093800,279615270,8170,8170,8170,8170,806
20241118,093700,273030250,8170,8170,8170,8170,222
20241118,093600,271216510,8170,8150,8170,8150,202
20241118,093500,269566210,8150,8170,8170,8150,602
20241118,093400,264651900,8170,8150,8170,8150,199
20241118,093300,263029490,8150,8160,8160,8150,238
20241118,093200,261089690,8160,8120,8160,8120,2080
20241118,093100,244198590,8120,8120,8120,8120,4
20241118,093000,244166110,8110,8090,8110,8090,573
20241118,092900,239522180,8090,8070,8090,8070,87
20241118,092800,238819170,8060,8060,8060,8060,50
20241118,092700,238416170,8030,8030,8030,8030,914
20241118,092600,231076750,8030,8030,8030,8030,1
20241118,092500,231068720,8000,8070,8070,8000,997
20241118,092400,223065640,8080,8080,8080,8070,401
20241118,092300,219828130,8080,8080,8080,8080,0
20241118,092200,219828130,8080,8100,8100,8080,301
20241118,092100,217393850,8120,8120,8120,8100,312
20241118,092000,214862630,8120,8130,8130,8060,147
20241118,091900,213676750,8130,8130,8130,8040,1467
20241118,091800,201797980,8130,8120,8130,8090,1412
20241118,091700,190347530,8090,8080,8090,8080,153
20241118,091600,189110980,8040,8030,8070,8030,540
20241118,091500,184764560,8040,8030,8040,8010,1722
20241118,091400,170922000,8030,8000,8030,8000,670
20241118,091300,165546700,8030,8040,8040,8030,15
20241118,091200,165426150,8000,8040,8040,8000,1369
20241118,091100,154458510,8040,8020,8040,8020,166
20241118,091000,153127150,8050,8050,8050,8020,1627
20241118,090900,140059800,8050,8050,8060,8050,224
20241118,090800,138256280,8050,7950,8050,7950,1654
20241118,090700,125103880,7950,7990,7990,7950,605
20241118,090600,120292780,7990,7990,7990,7950,2102
20241118,090500,103565960,7920,7930,7990,7910,1874
20241118,090400,88720250,7910,7970,7970,7910,5910
20241118,090300,41794630,7970,8030,8040,7970,2360
20241118,090200,22900600,8050,8050,8050,8040,605
20241118,090100,18030790,8050,8130,8130,8050,1221
20241118,090000,8155880,8140,8130,8140,8120,1001
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 205600 923378800 8190 8190 8190 8190 1956
3 20241118 205500 923378800 8190 8190 8190 8190 0
4 20241118 205400 923378800 8190 8190 8190 8190 0
5 20241118 205300 923378800 8190 8190 8190 8190 0
6 20241118 205200 923378800 8190 8190 8190 8190 0
7 20241118 205100 923378800 8190 8190 8190 8190 0
8 20241118 205000 923378800 8190 8190 8190 8190 0
9 20241118 204900 923378800 8190 8190 8190 8190 0
10 20241118 204800 923378800 8190 8190 8190 8190 0
11 20241118 204700 923378800 8190 8190 8190 8190 0
12 20241118 204600 923378800 8190 8190 8190 8190 0
13 20241118 204500 923378800 8190 8190 8190 8190 0
14 20241118 204400 923378800 8190 8190 8190 8190 0
15 20241118 204300 923378800 8190 8190 8190 8190 0
16 20241118 204200 923378800 8190 8190 8190 8190 0
17 20241118 204100 923378800 8190 8190 8190 8190 0
18 20241118 204000 923378800 8190 8190 8190 8190 0
19 20241118 203900 923378800 8190 8190 8190 8190 0
20 20241118 203800 923378800 8190 8190 8190 8190 0
21 20241118 203700 923378800 8190 8190 8190 8190 0
22 20241118 203600 923378800 8190 8190 8190 8190 0
23 20241118 203500 923378800 8190 8190 8190 8190 0
24 20241118 203400 923378800 8190 8190 8190 8190 0
25 20241118 203300 923378800 8190 8190 8190 8190 0
26 20241118 203200 923378800 8190 8190 8190 8190 0
27 20241118 203100 923378800 8190 8190 8190 8190 0
28 20241118 203000 923378800 8190 8190 8190 8190 0
29 20241118 202900 923378800 8190 8190 8190 8190 0
30 20241118 202800 923378800 8190 8190 8190 8190 0
31 20241118 202700 923378800 8190 8190 8190 8190 0
32 20241118 202600 923378800 8190 8190 8190 8190 1956
33 20241118 202500 923378800 8190 8190 8190 8190 0
34 20241118 202400 923378800 8190 8190 8190 8190 0
35 20241118 202300 923378800 8190 8190 8190 8190 0
36 20241118 202200 923378800 8190 8190 8190 8190 0
37 20241118 202100 923378800 8190 8190 8190 8190 0
38 20241118 202000 923378800 8190 8190 8190 8190 0
39 20241118 201900 923378800 8190 8190 8190 8190 0
40 20241118 201800 923378800 8190 8190 8190 8190 0
41 20241118 201700 923378800 8190 8190 8190 8190 0
42 20241118 201600 923378800 8190 8190 8190 8190 0
43 20241118 201500 923378800 8190 8190 8190 8190 0
44 20241118 201400 923378800 8190 8190 8190 8190 0
45 20241118 201300 923378800 8190 8190 8190 8190 0
46 20241118 201200 923378800 8190 8190 8190 8190 0
47 20241118 201100 923378800 8190 8190 8190 8190 0
48 20241118 201000 923378800 8190 8190 8190 8190 0
49 20241118 200900 923378800 8190 8190 8190 8190 0
50 20241118 200800 923378800 8190 8190 8190 8190 0
51 20241118 200700 923378800 8190 8190 8190 8190 0
52 20241118 200600 923378800 8190 8190 8190 8190 0
53 20241118 200500 923378800 8190 8190 8190 8190 0
54 20241118 200400 923378800 8190 8190 8190 8190 0
55 20241118 200300 923378800 8190 8190 8190 8190 0
56 20241118 200200 923378800 8190 8190 8190 8190 0
57 20241118 200100 923378800 8190 8190 8190 8190 0
58 20241118 200000 923378800 8190 8190 8190 8190 0
59 20241118 195900 923378800 8190 8190 8190 8190 0
60 20241118 195800 923378800 8190 8190 8190 8190 0
61 20241118 195700 923378800 8190 8190 8190 8190 0
62 20241118 195600 923378800 8190 8190 8190 8190 1956
63 20241118 195500 923378800 8190 8190 8190 8190 0
64 20241118 195400 923378800 8190 8190 8190 8190 0
65 20241118 195300 923378800 8190 8190 8190 8190 0
66 20241118 195200 923378800 8190 8190 8190 8190 0
67 20241118 195100 923378800 8190 8190 8190 8190 0
68 20241118 195000 923378800 8190 8190 8190 8190 0
69 20241118 194900 923378800 8190 8190 8190 8190 0
70 20241118 194800 923378800 8190 8190 8190 8190 0
71 20241118 194700 923378800 8190 8190 8190 8190 0
72 20241118 194600 923378800 8190 8190 8190 8190 0
73 20241118 194500 923378800 8190 8190 8190 8190 0
74 20241118 194400 923378800 8190 8190 8190 8190 0
75 20241118 194300 923378800 8190 8190 8190 8190 0
76 20241118 194200 923378800 8190 8190 8190 8190 0
77 20241118 194100 923378800 8190 8190 8190 8190 0
78 20241118 194000 923378800 8190 8190 8190 8190 0
79 20241118 193900 923378800 8190 8190 8190 8190 0
80 20241118 193800 923378800 8190 8190 8190 8190 0
81 20241118 193700 923378800 8190 8190 8190 8190 0
82 20241118 193600 923378800 8190 8190 8190 8190 0
83 20241118 193500 923378800 8190 8190 8190 8190 0
84 20241118 193400 923378800 8190 8190 8190 8190 0
85 20241118 193300 923378800 8190 8190 8190 8190 0
86 20241118 193200 923378800 8190 8190 8190 8190 0
87 20241118 193100 923378800 8190 8190 8190 8190 0
88 20241118 193000 923378800 8190 8190 8190 8190 0
89 20241118 192900 923378800 8190 8190 8190 8190 0
90 20241118 192800 923378800 8190 8190 8190 8190 0
91 20241118 192700 923378800 8190 8190 8190 8190 0
92 20241118 192600 923378800 8190 8190 8190 8190 1956
93 20241118 192500 923378800 8190 8190 8190 8190 0
94 20241118 192400 923378800 8190 8190 8190 8190 0
95 20241118 192300 923378800 8190 8190 8190 8190 0
96 20241118 192200 923378800 8190 8190 8190 8190 0
97 20241118 192100 923378800 8190 8190 8190 8190 0
98 20241118 192000 923378800 8190 8190 8190 8190 0
99 20241118 191900 923378800 8190 8190 8190 8190 0
100 20241118 191800 923378800 8190 8190 8190 8190 0
101 20241118 191700 923378800 8190 8190 8190 8190 0
102 20241118 191600 923378800 8190 8190 8190 8190 0
103 20241118 191500 923378800 8190 8190 8190 8190 0
104 20241118 191400 923378800 8190 8190 8190 8190 0
105 20241118 191300 923378800 8190 8190 8190 8190 0
106 20241118 191200 923378800 8190 8190 8190 8190 0
107 20241118 191100 923378800 8190 8190 8190 8190 0
108 20241118 191000 923378800 8190 8190 8190 8190 0
109 20241118 190900 923378800 8190 8190 8190 8190 0
110 20241118 190800 923378800 8190 8190 8190 8190 0
111 20241118 190700 923378800 8190 8190 8190 8190 0
112 20241118 190600 923378800 8190 8190 8190 8190 0
113 20241118 190500 923378800 8190 8190 8190 8190 0
114 20241118 190400 923378800 8190 8190 8190 8190 0
115 20241118 190300 923378800 8190 8190 8190 8190 0
116 20241118 190200 923378800 8190 8190 8190 8190 0
117 20241118 190100 923378800 8190 8190 8190 8190 0
118 20241118 190000 923378800 8190 8190 8190 8190 0
119 20241118 185900 923378800 8190 8190 8190 8190 0
120 20241118 185800 923378800 8190 8190 8190 8190 0
121 20241118 185700 923378800 8190 8190 8190 8190 0
122 20241118 185600 923378800 8190 8190 8190 8190 1956
123 20241118 185500 923378800 8190 8190 8190 8190 0
124 20241118 185400 923378800 8190 8190 8190 8190 0
125 20241118 185300 923378800 8190 8190 8190 8190 0
126 20241118 185200 923378800 8190 8190 8190 8190 0
127 20241118 185100 923378800 8190 8190 8190 8190 0
128 20241118 185000 923378800 8190 8190 8190 8190 0
129 20241118 184900 923378800 8190 8190 8190 8190 0
130 20241118 184800 923378800 8190 8190 8190 8190 0
131 20241118 184700 923378800 8190 8190 8190 8190 0
132 20241118 184600 923378800 8190 8190 8190 8190 0
133 20241118 184500 923378800 8190 8190 8190 8190 0
134 20241118 184400 923378800 8190 8190 8190 8190 0
135 20241118 184300 923378800 8190 8190 8190 8190 0
136 20241118 184200 923378800 8190 8190 8190 8190 0
137 20241118 184100 923378800 8190 8190 8190 8190 0
138 20241118 184000 923378800 8190 8190 8190 8190 0
139 20241118 183900 923378800 8190 8190 8190 8190 0
140 20241118 183800 923378800 8190 8190 8190 8190 0
141 20241118 183700 923378800 8190 8190 8190 8190 0
142 20241118 183600 923378800 8190 8190 8190 8190 0
143 20241118 183500 923378800 8190 8190 8190 8190 0
144 20241118 183400 923378800 8190 8190 8190 8190 0
145 20241118 183300 923378800 8190 8190 8190 8190 0
146 20241118 183200 923378800 8190 8190 8190 8190 0
147 20241118 183100 923378800 8190 8190 8190 8190 0
148 20241118 183000 923378800 8190 8190 8190 8190 0
149 20241118 182900 923378800 8190 8190 8190 8190 0
150 20241118 182800 923378800 8190 8190 8190 8190 0
151 20241118 182700 923378800 8190 8190 8190 8190 0
152 20241118 182600 923378800 8190 8190 8190 8190 1956
153 20241118 182500 923378800 8190 8190 8190 8190 0
154 20241118 182400 923378800 8190 8190 8190 8190 0
155 20241118 182300 923378800 8190 8190 8190 8190 0
156 20241118 182200 923378800 8190 8190 8190 8190 0
157 20241118 182100 923378800 8190 8190 8190 8190 0
158 20241118 182000 923378800 8190 8190 8190 8190 0
159 20241118 181900 923378800 8190 8190 8190 8190 0
160 20241118 181800 923378800 8190 8190 8190 8190 0
161 20241118 181700 923378800 8190 8190 8190 8190 0
162 20241118 181600 923378800 8190 8190 8190 8190 0
163 20241118 181500 923378800 8190 8190 8190 8190 0
164 20241118 181400 923378800 8190 8190 8190 8190 0
165 20241118 181300 923378800 8190 8190 8190 8190 0
166 20241118 181200 923378800 8190 8190 8190 8190 0
167 20241118 181100 923378800 8190 8190 8190 8190 0
168 20241118 181000 923378800 8190 8190 8190 8190 0
169 20241118 180900 923378800 8190 8190 8190 8190 0
170 20241118 180800 923378800 8190 8190 8190 8190 0
171 20241118 180700 923378800 8190 8190 8190 8190 0
172 20241118 180600 923378800 8190 8190 8190 8190 0
173 20241118 180500 923378800 8190 8190 8190 8190 0
174 20241118 180400 923378800 8190 8190 8190 8190 0
175 20241118 180300 923378800 8190 8190 8190 8190 0
176 20241118 180200 923378800 8190 8190 8190 8190 0
177 20241118 180100 923378800 8190 8190 8190 8190 0
178 20241118 180000 923378800 8190 8190 8190 8190 0
179 20241118 175900 923378800 8190 8190 8190 8190 0
180 20241118 175800 923378800 8190 8190 8190 8190 0
181 20241118 175700 923378800 8190 8190 8190 8190 0
182 20241118 175600 923378800 8190 8190 8190 8190 1956
183 20241118 175500 923378800 8190 8190 8190 8190 0
184 20241118 175400 923378800 8190 8190 8190 8190 0
185 20241118 175300 923378800 8190 8190 8190 8190 0
186 20241118 175200 923378800 8190 8190 8190 8190 0
187 20241118 175100 923378800 8190 8190 8190 8190 0
188 20241118 175000 923378800 8190 8190 8190 8190 0
189 20241118 174900 923378800 8190 8190 8190 8190 0
190 20241118 174800 923378800 8190 8190 8190 8190 0
191 20241118 174700 923378800 8190 8190 8190 8190 0
192 20241118 174600 923378800 8190 8190 8190 8190 0
193 20241118 174500 923378800 8190 8190 8190 8190 0
194 20241118 174400 923378800 8190 8190 8190 8190 0
195 20241118 174300 923378800 8190 8190 8190 8190 0
196 20241118 174200 923378800 8190 8190 8190 8190 0
197 20241118 174100 923378800 8190 8190 8190 8190 0
198 20241118 174000 923378800 8190 8190 8190 8190 0
199 20241118 173900 923378800 8190 8190 8190 8190 0
200 20241118 173800 923378800 8190 8190 8190 8190 0
201 20241118 173700 923378800 8190 8190 8190 8190 0
202 20241118 173600 923378800 8190 8190 8190 8190 0
203 20241118 173500 923378800 8190 8190 8190 8190 0
204 20241118 173400 923378800 8190 8190 8190 8190 0
205 20241118 173300 923378800 8190 8190 8190 8190 0
206 20241118 173200 923378800 8190 8190 8190 8190 0
207 20241118 173100 923378800 8190 8190 8190 8190 0
208 20241118 173000 923378800 8190 8190 8190 8190 0
209 20241118 172900 923378800 8190 8190 8190 8190 0
210 20241118 172800 923378800 8190 8190 8190 8190 0
211 20241118 172700 923378800 8190 8190 8190 8190 0
212 20241118 172600 923378800 8190 8190 8190 8190 1956
213 20241118 172500 923378800 8190 8190 8190 8190 0
214 20241118 172400 923378800 8190 8190 8190 8190 0
215 20241118 172300 923378800 8190 8190 8190 8190 0
216 20241118 172200 923378800 8190 8190 8190 8190 0
217 20241118 172100 923378800 8190 8190 8190 8190 0
218 20241118 172000 923378800 8190 8190 8190 8190 0
219 20241118 171900 923378800 8190 8190 8190 8190 0
220 20241118 171800 923378800 8190 8190 8190 8190 0
221 20241118 171700 923378800 8190 8190 8190 8190 0
222 20241118 171600 923378800 8190 8190 8190 8190 0
223 20241118 171500 923378800 8190 8190 8190 8190 0
224 20241118 171400 923378800 8190 8190 8190 8190 0
225 20241118 171300 923378800 8190 8190 8190 8190 0
226 20241118 171200 923378800 8190 8190 8190 8190 0
227 20241118 171100 923378800 8190 8190 8190 8190 0
228 20241118 171000 923378800 8190 8190 8190 8190 0
229 20241118 170900 923378800 8190 8190 8190 8190 0
230 20241118 170800 923378800 8190 8190 8190 8190 0
231 20241118 170700 923378800 8190 8190 8190 8190 0
232 20241118 170600 923378800 8190 8190 8190 8190 0
233 20241118 170500 923378800 8190 8190 8190 8190 0
234 20241118 170400 923378800 8190 8190 8190 8190 0
235 20241118 170300 923378800 8190 8190 8190 8190 0
236 20241118 170200 923378800 8190 8190 8190 8190 0
237 20241118 170100 923378800 8190 8190 8190 8190 0
238 20241118 170000 923378800 8190 8190 8190 8190 0
239 20241118 165900 923378800 8190 8190 8190 8190 0
240 20241118 165800 923378800 8190 8190 8190 8190 0
241 20241118 165700 923378800 8190 8190 8190 8190 0
242 20241118 165600 923378800 8190 8190 8190 8190 1956
243 20241118 165500 923378800 8190 8190 8190 8190 0
244 20241118 165400 923378800 8190 8190 8190 8190 0
245 20241118 165300 923378800 8190 8190 8190 8190 0
246 20241118 165200 923378800 8190 8190 8190 8190 0
247 20241118 165100 923378800 8190 8190 8190 8190 0
248 20241118 165000 923378800 8190 8190 8190 8190 0
249 20241118 164900 923378800 8190 8190 8190 8190 0
250 20241118 164800 923378800 8190 8190 8190 8190 0
251 20241118 164700 923378800 8190 8190 8190 8190 0
252 20241118 164600 923378800 8190 8190 8190 8190 0
253 20241118 164500 923378800 8190 8190 8190 8190 0
254 20241118 164400 923378800 8190 8190 8190 8190 0
255 20241118 164300 923378800 8190 8190 8190 8190 0
256 20241118 164200 923378800 8190 8190 8190 8190 0
257 20241118 164100 923378800 8190 8190 8190 8190 0
258 20241118 164000 923378800 8190 8190 8190 8190 0
259 20241118 163900 923378800 8190 8190 8190 8190 0
260 20241118 163800 923378800 8190 8190 8190 8190 0
261 20241118 163700 923378800 8190 8190 8190 8190 0
262 20241118 163600 923378800 8190 8190 8190 8190 0
263 20241118 163500 923378800 8190 8190 8190 8190 0
264 20241118 163400 923378800 8190 8190 8190 8190 0
265 20241118 163300 923378800 8190 8190 8190 8190 0
266 20241118 163200 923378800 8190 8190 8190 8190 0
267 20241118 163100 923378800 8190 8190 8190 8190 0
268 20241118 163000 923378800 8190 8190 8190 8190 0
269 20241118 162900 923378800 8190 8190 8190 8190 0
270 20241118 162800 923378800 8190 8190 8190 8190 0
271 20241118 162700 923378800 8190 8190 8190 8190 0
272 20241118 162600 923378800 8190 8190 8190 8190 1956
273 20241118 162500 923378800 8190 8190 8190 8190 0
274 20241118 162400 923378800 8190 8190 8190 8190 0
275 20241118 162300 923378800 8190 8190 8190 8190 0
276 20241118 162200 923378800 8190 8190 8190 8190 0
277 20241118 162100 923378800 8190 8190 8190 8190 0
278 20241118 162000 923378800 8190 8190 8190 8190 0
279 20241118 161900 923378800 8190 8190 8190 8190 0
280 20241118 161800 923378800 8190 8190 8190 8190 0
281 20241118 161700 923378800 8190 8190 8190 8190 0
282 20241118 161600 923378800 8190 8190 8190 8190 0
283 20241118 161500 923378800 8190 8190 8190 8190 0
284 20241118 161400 923378800 8190 8190 8190 8190 0
285 20241118 161300 923378800 8190 8190 8190 8190 0
286 20241118 161200 923378800 8190 8190 8190 8190 0
287 20241118 161100 923378800 8190 8190 8190 8190 0
288 20241118 161000 923378800 8190 8190 8190 8190 0
289 20241118 160900 923378800 8190 8190 8190 8190 0
290 20241118 160800 923378800 8190 8190 8190 8190 0
291 20241118 160700 923378800 8190 8190 8190 8190 0
292 20241118 160600 923378800 8190 8190 8190 8190 0
293 20241118 160500 923378800 8190 8190 8190 8190 0
294 20241118 160400 923378800 8190 8190 8190 8190 0
295 20241118 160300 923378800 8190 8190 8190 8190 0
296 20241118 160200 923378800 8190 8190 8190 8190 0
297 20241118 160100 923378800 8190 8190 8190 8190 0
298 20241118 160000 923378800 8190 8190 8190 8190 0
299 20241118 155900 923378800 8190 8190 8190 8190 0
300 20241118 155800 923378800 8190 8190 8190 8190 0
301 20241118 155700 923378800 8190 8190 8190 8190 0
302 20241118 155600 923378800 8190 8190 8190 8190 1956
303 20241118 155500 923378800 8190 8190 8190 8190 0
304 20241118 155400 923378800 8190 8190 8190 8190 0
305 20241118 155300 923378800 8190 8190 8190 8190 0
306 20241118 155200 923378800 8190 8190 8190 8190 0
307 20241118 155100 923378800 8190 8190 8190 8190 0
308 20241118 155000 923378800 8190 8190 8190 8190 0
309 20241118 154900 923378800 8190 8190 8190 8190 0
310 20241118 154800 923378800 8190 8190 8190 8190 0
311 20241118 154700 923378800 8190 8190 8190 8190 0
312 20241118 154600 923378800 8190 8190 8190 8190 0
313 20241118 154500 923378800 8190 8190 8190 8190 0
314 20241118 154400 923378800 8190 8190 8190 8190 0
315 20241118 154300 923378800 8190 8190 8190 8190 0
316 20241118 154200 923378800 8190 8190 8190 8190 0
317 20241118 154100 923378800 8190 8190 8190 8190 0
318 20241118 154000 923378800 8190 8190 8190 8190 0
319 20241118 153900 923378800 8190 8190 8190 8190 0
320 20241118 153800 923378800 8190 8190 8190 8190 0
321 20241118 153700 923378800 8190 8190 8190 8190 0
322 20241118 153600 923378800 8190 8190 8190 8190 0
323 20241118 153500 923378800 8190 8190 8190 8190 0
324 20241118 153400 923378800 8190 8190 8190 8190 0
325 20241118 153300 923378800 8190 8190 8190 8190 0
326 20241118 153200 923378800 8190 8190 8190 8190 0
327 20241118 153100 923378800 8190 8190 8190 8190 0
328 20241118 153000 923378800 8190 8190 8190 8190 1956
329 20241118 152900 907359160 8190 8190 8190 8190 0
330 20241118 152800 907359160 8190 8190 8190 8190 0
331 20241118 152700 907359160 8190 8190 8190 8190 0
332 20241118 152600 907359160 8190 8190 8190 8190 0
333 20241118 152500 907359160 8190 8190 8190 8190 0
334 20241118 152400 907359160 8190 8190 8190 8190 0
335 20241118 152300 907359160 8190 8190 8190 8190 0
336 20241118 152200 907359160 8190 8190 8190 8190 0
337 20241118 152100 907359160 8190 8190 8190 8190 0
338 20241118 152000 907359160 8190 8190 8190 8190 0
339 20241118 151900 907359160 8190 8160 8200 8160 287
340 20241118 151800 905009180 8160 8190 8190 8160 555
341 20241118 151700 900465030 8200 8190 8200 8190 23
342 20241118 151600 900276650 8190 8190 8200 8190 970
343 20241118 151500 892332340 8190 8190 8190 8190 3
344 20241118 151400 892307770 8180 8190 8190 8180 351
345 20241118 151300 889436580 8190 8180 8190 8180 121
346 20241118 151200 888446790 8170 8170 8180 8170 194
347 20241118 151100 886861310 8170 8160 8190 8140 1014
348 20241118 151000 878605050 8180 8180 8190 8180 900
349 20241118 150900 871243040 8180 8180 8180 8180 11
350 20241118 150800 871153060 8180 8180 8180 8180 2
351 20241118 150700 871136700 8150 8180 8180 8150 1100
352 20241118 150600 862141700 8170 8170 8170 8170 544
353 20241118 150500 857697220 8170 8170 8170 8170 301
354 20241118 150400 855238050 8170 8170 8170 8170 1
355 20241118 150300 855229880 8150 8150 8150 8150 7
356 20241118 150200 855172830 8180 8180 8180 8180 0
357 20241118 150100 855172830 8180 8180 8180 8180 0
358 20241118 150000 855172830 8180 8180 8180 8180 0
359 20241118 145900 855172830 8180 8180 8180 8180 0
360 20241118 145800 855172830 8180 8180 8180 8180 1000
361 20241118 145700 846992830 8180 8160 8180 8160 505
362 20241118 145600 842869620 8160 8160 8160 8160 300
363 20241118 145500 840421620 8160 8160 8160 8160 1
364 20241118 145400 840413460 8150 8160 8160 8150 730
365 20241118 145300 834463660 8160 8160 8160 8160 189
366 20241118 145200 832921420 8160 8160 8160 8160 0
367 20241118 145100 832921420 8160 8160 8160 8160 302
368 20241118 145000 830457100 8160 8170 8170 8160 151
369 20241118 144900 829224930 8160 8160 8160 8160 203
370 20241118 144800 827568450 8160 8160 8160 8160 2
371 20241118 144700 827552130 8160 8160 8160 8160 0
372 20241118 144600 827552130 8160 8160 8160 8160 1
373 20241118 144500 827543970 8150 8150 8150 8150 1
374 20241118 144400 827535820 8150 8150 8150 8150 198
375 20241118 144300 825922120 8150 8150 8150 8150 0
376 20241118 144200 825922120 8150 8150 8150 8150 317
377 20241118 144100 823338570 8150 8150 8150 8150 100
378 20241118 144000 822523570 8150 8140 8150 8140 604
379 20241118 143900 817604860 8140 8140 8140 8140 0
380 20241118 143800 817604860 8140 8150 8150 8140 697
381 20241118 143700 811930660 8130 8130 8130 8130 0
382 20241118 143600 811930660 8130 8130 8130 8130 227
383 20241118 143500 810085150 8130 8140 8140 8130 650
384 20241118 143400 804798150 8150 8150 8150 8150 0
385 20241118 143300 804798150 8150 8150 8150 8150 0
386 20241118 143200 804798150 8150 8150 8150 8150 0
387 20241118 143100 804798150 8150 8150 8150 8150 0
388 20241118 143000 804798150 8150 8150 8150 8150 0
389 20241118 142900 804798150 8150 8150 8150 8150 1
390 20241118 142800 804790000 8150 8150 8150 8150 0
391 20241118 142700 804790000 8150 8150 8150 8140 820
392 20241118 142600 798112000 8140 8140 8140 8140 0
393 20241118 142500 798112000 8140 8140 8140 8140 473
394 20241118 142400 794261780 8140 8140 8140 8140 568
395 20241118 142300 789638260 8150 8150 8150 8140 923
396 20241118 142200 782124830 8150 8160 8160 8150 840
397 20241118 142100 775276520 8180 8180 8180 8180 0
398 20241118 142000 775276520 8180 8180 8180 8180 1
399 20241118 141900 775268340 8160 8160 8160 8160 0
400 20241118 141800 775268340 8160 8160 8160 8160 0
401 20241118 141700 775268340 8160 8160 8160 8160 138
402 20241118 141600 774142260 8190 8190 8190 8190 0
403 20241118 141500 774142260 8190 8190 8190 8190 1
404 20241118 141400 774134070 8160 8160 8160 8160 36
405 20241118 141300 773840310 8180 8170 8180 8170 291
406 20241118 141200 771460030 8170 8170 8170 8170 0
407 20241118 141100 771460030 8170 8170 8170 8170 10
408 20241118 141000 771378330 8150 8150 8150 8150 0
409 20241118 140900 771378330 8150 8150 8150 8150 0
410 20241118 140800 771378330 8150 8170 8170 8150 1500
411 20241118 140700 759147540 8180 8180 8180 8180 81
412 20241118 140600 758484960 8180 8180 8180 8180 0
413 20241118 140500 758484960 8180 8180 8180 8180 1
414 20241118 140400 758476780 8170 8170 8170 8170 0
415 20241118 140300 758476780 8170 8170 8170 8170 0
416 20241118 140200 758476780 8170 8170 8170 8170 0
417 20241118 140100 758476780 8170 8180 8180 8170 89
418 20241118 140000 757749600 8180 8180 8180 8180 0
419 20241118 135900 757749600 8180 8180 8180 8180 0
420 20241118 135800 757749600 8180 8180 8180 8180 11
421 20241118 135700 757659620 8190 8190 8190 8190 71
422 20241118 135600 757078130 8190 8190 8190 8190 0
423 20241118 135500 757078130 8190 8190 8190 8190 1
424 20241118 135400 757069940 8190 8190 8190 8190 0
425 20241118 135300 757069940 8190 8190 8190 8190 488
426 20241118 135200 753073220 8190 8190 8190 8190 0
427 20241118 135100 753073220 8190 8190 8190 8190 1
428 20241118 135000 753065030 8180 8190 8190 8180 3
429 20241118 134900 753040480 8180 8180 8180 8180 502
430 20241118 134800 748934120 8170 8170 8170 8170 1015
431 20241118 134700 740641570 8160 8160 8160 8160 190
432 20241118 134600 739091170 8160 8160 8160 8160 0
433 20241118 134500 739091170 8160 8160 8160 8160 0
434 20241118 134400 739091170 8160 8160 8160 8160 10
435 20241118 134300 739009570 8170 8170 8170 8170 0
436 20241118 134200 739009570 8170 8170 8170 8170 0
437 20241118 134100 739009570 8170 8170 8170 8170 1
438 20241118 134000 739001400 8170 8170 8170 8170 0
439 20241118 133900 739001400 8170 8170 8170 8170 0
440 20241118 133800 739001400 8170 8170 8170 8170 0
441 20241118 133700 739001400 8170 8170 8170 8170 0
442 20241118 133600 739001400 8170 8170 8170 8170 1
443 20241118 133500 738993230 8150 8160 8160 8150 1000
444 20241118 133400 730843210 8160 8160 8160 8160 200
445 20241118 133300 729211210 8180 8180 8180 8180 10
446 20241118 133200 729129410 8180 8180 8180 8180 60
447 20241118 133100 728638610 8170 8170 8170 8170 100
448 20241118 133000 727821610 8160 8160 8160 8160 0
449 20241118 132900 727821610 8160 8160 8160 8160 10
450 20241118 132800 727740010 8160 8160 8160 8160 7
451 20241118 132700 727682890 8190 8190 8190 8190 0
452 20241118 132600 727682890 8190 8190 8190 8190 62
453 20241118 132500 727175110 8190 8190 8190 8190 0
454 20241118 132400 727175110 8190 8190 8190 8190 50
455 20241118 132300 726765610 8190 8190 8190 8190 11
456 20241118 132200 726675520 8180 8180 8180 8180 100
457 20241118 132100 725857520 8180 8180 8180 8180 782
458 20241118 132000 719460760 8170 8170 8170 8170 20
459 20241118 131900 719297360 8170 8160 8170 8160 672
460 20241118 131800 713807570 8160 8160 8160 8160 105
461 20241118 131700 712950770 8160 8160 8160 8160 0
462 20241118 131600 712950770 8160 8160 8160 8160 1069
463 20241118 131500 704227730 8160 8160 8160 8160 0
464 20241118 131400 704227730 8160 8160 8160 8160 0
465 20241118 131300 704227730 8160 8160 8160 8160 1
466 20241118 131200 704219570 8140 8140 8140 8140 1
467 20241118 131100 704211430 8140 8140 8140 8140 0
468 20241118 131000 704211430 8140 8140 8140 8140 208
469 20241118 130900 702518310 8140 8140 8140 8140 0
470 20241118 130800 702518310 8140 8140 8140 8140 79
471 20241118 130700 701875250 8140 8140 8140 8140 517
472 20241118 130600 697666870 8140 8140 8140 8140 0
473 20241118 130500 697666870 8140 8140 8140 8140 0
474 20241118 130400 697666870 8140 8140 8140 8140 0
475 20241118 130300 697666870 8140 8140 8140 8140 0
476 20241118 130200 697666870 8140 8140 8140 8140 0
477 20241118 130100 697666870 8140 8140 8140 8140 1
478 20241118 130000 697658730 8170 8170 8170 8170 0
479 20241118 125900 697658730 8170 8150 8170 8150 100
480 20241118 125800 696841750 8140 8140 8140 8140 0
481 20241118 125700 696841750 8140 8140 8140 8140 153
482 20241118 125600 695596330 8130 8130 8130 8130 0
483 20241118 125500 695596330 8130 8130 8130 8130 0
484 20241118 125400 695596330 8130 8130 8130 8130 0
485 20241118 125300 695596330 8130 8130 8130 8130 0
486 20241118 125200 695596330 8130 8130 8130 8130 198
487 20241118 125100 693986590 8130 8130 8130 8130 0
488 20241118 125000 693986590 8130 8130 8130 8130 0
489 20241118 124900 693986590 8130 8130 8130 8130 0
490 20241118 124800 693986590 8130 8130 8130 8130 47
491 20241118 124700 693604480 8130 8130 8130 8130 0
492 20241118 124600 693604480 8130 8130 8130 8130 0
493 20241118 124500 693604480 8130 8130 8130 8130 100
494 20241118 124400 692791480 8140 8140 8140 8140 3
495 20241118 124300 692767060 8130 8130 8130 8130 1
496 20241118 124200 692758930 8140 8140 8140 8140 0
497 20241118 124100 692758930 8140 8140 8140 8140 20
498 20241118 124000 692596130 8140 8130 8140 8130 224
499 20241118 123900 690774760 8140 8140 8140 8140 5
500 20241118 123800 690734060 8140 8140 8140 8140 25
501 20241118 123700 690530560 8130 8130 8130 8130 200
502 20241118 123600 688904560 8140 8140 8140 8140 0
503 20241118 123500 688904560 8140 8140 8140 8140 0
504 20241118 123400 688904560 8140 8170 8170 8140 1796
505 20241118 123300 674284520 8170 8170 8170 8170 733
506 20241118 123200 668295910 8140 8140 8140 8140 0
507 20241118 123100 668295910 8140 8140 8140 8140 0
508 20241118 123000 668295910 8140 8140 8140 8140 0
509 20241118 122900 668295910 8140 8140 8140 8140 60
510 20241118 122800 667807510 8140 8140 8140 8140 0
511 20241118 122700 667807510 8140 8140 8140 8140 0
512 20241118 122600 667807510 8140 8140 8140 8140 0
513 20241118 122500 667807510 8140 8140 8140 8140 1
514 20241118 122400 667799370 8150 8150 8150 8150 0
515 20241118 122300 667799370 8150 8150 8150 8150 237
516 20241118 122200 665867820 8150 8150 8150 8150 0
517 20241118 122100 665867820 8150 8150 8150 8150 5
518 20241118 122000 665827070 8150 8150 8150 8150 0
519 20241118 121900 665827070 8150 8150 8150 8150 200
520 20241118 121800 664197070 8170 8170 8170 8170 6
521 20241118 121700 664148050 8170 8170 8170 8170 165
522 20241118 121600 662800000 8170 8160 8170 8160 41
523 20241118 121500 662465380 8160 8160 8160 8160 0
524 20241118 121400 662465380 8160 8160 8160 8160 1
525 20241118 121300 662457220 8160 8160 8160 8160 0
526 20241118 121200 662457220 8160 8160 8160 8160 24
527 20241118 121100 662261380 8170 8170 8170 8170 0
528 20241118 121000 662261380 8170 8170 8170 8170 0
529 20241118 120900 662261380 8170 8170 8170 8170 0
530 20241118 120800 662261380 8170 8170 8170 8170 1
531 20241118 120700 662253210 8140 8140 8140 8140 0
532 20241118 120600 662253210 8140 8170 8170 8140 129
533 20241118 120500 661203120 8160 8160 8160 8160 0
534 20241118 120400 661203120 8160 8160 8160 8160 77
535 20241118 120300 660574800 8160 8160 8160 8160 3
536 20241118 120200 660550320 8160 8160 8160 8160 630
537 20241118 120100 655409520 8160 8160 8160 8160 10
538 20241118 120000 655327920 8160 8160 8160 8160 19
539 20241118 115900 655172880 8160 8160 8160 8160 390
540 20241118 115800 651990480 8140 8140 8140 8140 20
541 20241118 115700 651827680 8170 8170 8170 8170 10
542 20241118 115600 651745980 8170 8170 8170 8170 0
543 20241118 115500 651745980 8170 8140 8170 8140 3
544 20241118 115400 651721530 8170 8130 8170 8130 80
545 20241118 115300 651071080 8130 8130 8130 8130 0
546 20241118 115200 651071080 8130 8130 8130 8130 0
547 20241118 115100 651071080 8130 8140 8140 8130 154
548 20241118 115000 649818920 8170 8170 8170 8170 0
549 20241118 114900 649818920 8170 8170 8170 8170 0
550 20241118 114800 649818920 8170 8170 8170 8170 0
551 20241118 114700 649818920 8170 8170 8170 8170 0
552 20241118 114600 649818920 8170 8170 8170 8170 30
553 20241118 114500 649573820 8170 8170 8170 8170 0
554 20241118 114400 649573820 8170 8170 8170 8170 0
555 20241118 114300 649573820 8170 8170 8170 8170 0
556 20241118 114200 649573820 8170 8170 8170 8170 0
557 20241118 114100 649573820 8170 8170 8170 8170 0
558 20241118 114000 649573820 8170 8170 8170 8170 0
559 20241118 113900 649573820 8170 8170 8170 8170 131
560 20241118 113800 648503550 8170 8170 8170 8170 1
561 20241118 113700 648495380 8170 8170 8170 8170 2
562 20241118 113600 648479040 8120 8140 8140 8110 1241
563 20241118 113500 638398730 8140 8140 8140 8140 3
564 20241118 113400 638374310 8130 8130 8130 8130 25
565 20241118 113300 638171060 8130 8130 8130 8130 5
566 20241118 113200 638130410 8180 8180 8180 8180 0
567 20241118 113100 638130410 8180 8180 8180 8180 100
568 20241118 113000 637312410 8180 8180 8180 8180 1
569 20241118 112900 637304230 8180 8180 8180 8180 2
570 20241118 112800 637287870 8180 8180 8180 8180 94
571 20241118 112700 636518950 8160 8110 8160 8110 70
572 20241118 112600 635948750 8160 8160 8160 8160 62
573 20241118 112500 635442830 8160 8160 8160 8160 13
574 20241118 112400 635336750 8160 8160 8160 8160 25
575 20241118 112300 635132750 8120 8110 8120 8100 7097
576 20241118 112200 577520060 8110 8130 8130 8110 2724
577 20241118 112100 555388440 8120 8120 8120 8120 0
578 20241118 112000 555388440 8120 8120 8120 8120 0
579 20241118 111900 555388440 8120 8120 8120 8120 0
580 20241118 111800 555388440 8120 8120 8120 8120 50
581 20241118 111700 554982440 8160 8160 8160 8160 0
582 20241118 111600 554982440 8160 8160 8160 8160 1
583 20241118 111500 554974280 8120 8120 8120 8120 0
584 20241118 111400 554974280 8120 8120 8120 8120 0
585 20241118 111300 554974280 8120 8140 8140 8120 1000
586 20241118 111200 546848850 8140 8140 8140 8140 0
587 20241118 111100 546848850 8140 8140 8140 8120 3016
588 20241118 111000 522345090 8140 8140 8140 8140 0
589 20241118 110900 522345090 8140 8140 8140 8140 0
590 20241118 110800 522345090 8140 8190 8190 8140 51
591 20241118 110700 521927450 8190 8160 8190 8140 1217
592 20241118 110600 511994340 8190 8190 8190 8190 0
593 20241118 110500 511994340 8190 8190 8190 8190 0
594 20241118 110400 511994340 8190 8190 8190 8190 100
595 20241118 110300 511175340 8200 8200 8200 8200 0
596 20241118 110200 511175340 8200 8200 8200 8200 1
597 20241118 110100 511167140 8150 8150 8150 8150 0
598 20241118 110000 511167140 8150 8170 8170 8150 663
599 20241118 105900 505760420 8170 8170 8170 8170 4
600 20241118 105800 505727740 8210 8210 8210 8210 0
601 20241118 105700 505727740 8210 8200 8210 8200 1234
602 20241118 105600 495597290 8160 8180 8180 8160 244
603 20241118 105500 493605060 8210 8210 8210 8210 0
604 20241118 105400 493605060 8210 8210 8210 8210 0
605 20241118 105300 493605060 8210 8210 8210 8210 0
606 20241118 105200 493605060 8210 8170 8210 8170 2001
607 20241118 105100 477256850 8210 8210 8210 8210 22
608 20241118 105000 477076230 8210 8210 8210 8210 5
609 20241118 104900 477035180 8200 8200 8200 8200 78
610 20241118 104800 476395580 8220 8220 8220 8220 0
611 20241118 104700 476395580 8220 8220 8220 8220 0
612 20241118 104600 476395580 8220 8220 8220 8220 0
613 20241118 104500 476395580 8220 8220 8220 8220 0
614 20241118 104400 476395580 8220 8210 8220 8160 6
615 20241118 104300 476346360 8200 8190 8200 8190 875
616 20241118 104200 469172120 8200 8200 8200 8200 0
617 20241118 104100 469172120 8200 8200 8200 8200 0
618 20241118 104000 469172120 8200 8180 8200 8180 3
619 20241118 103900 469147550 8180 8180 8180 8180 335
620 20241118 103800 466407250 8180 8180 8180 8180 0
621 20241118 103700 466407250 8180 8150 8180 8150 2474
622 20241118 103600 446219580 8150 8150 8150 8150 0
623 20241118 103500 446219580 8150 8150 8150 8150 0
624 20241118 103400 446219580 8150 8150 8150 8150 130
625 20241118 103300 445160080 8150 8150 8150 8150 1
626 20241118 103200 445151930 8130 8150 8150 8130 845
627 20241118 103100 438280080 8160 8160 8160 8160 0
628 20241118 103000 438280080 8160 8160 8160 8160 152
629 20241118 102900 437039760 8160 8150 8160 8150 291
630 20241118 102800 434666200 8160 8160 8160 8160 1
631 20241118 102700 434658040 8130 8140 8140 8130 101
632 20241118 102600 433836410 8160 8160 8160 8160 52
633 20241118 102500 433412090 8170 8170 8170 8170 0
634 20241118 102400 433412090 8170 8170 8170 8170 0
635 20241118 102300 433412090 8170 8160 8170 8160 613
636 20241118 102200 428409990 8160 8150 8160 8150 150
637 20241118 102100 427186490 8160 8130 8160 8130 501
638 20241118 102000 423113330 8160 8160 8160 8120 1326
639 20241118 101900 412335610 8140 8140 8140 8140 0
640 20241118 101800 412335610 8140 8140 8140 8140 0
641 20241118 101700 412335610 8140 8140 8140 8140 2
642 20241118 101600 412319330 8140 8140 8140 8140 0
643 20241118 101500 412319330 8140 8130 8140 8130 4498
644 20241118 101400 375710610 8140 8130 8140 8130 202
645 20241118 101300 374068330 8140 8140 8140 8140 64
646 20241118 101200 373547370 8160 8130 8160 8120 472
647 20241118 101100 369711170 8160 8160 8160 8130 143
648 20241118 101000 368547290 8160 8160 8160 8160 0
649 20241118 100900 368547290 8160 8160 8160 8160 93
650 20241118 100800 367788410 8160 8160 8160 8160 48
651 20241118 100700 367396730 8160 8160 8160 8160 53
652 20241118 100600 366964250 8160 8160 8160 8160 2
653 20241118 100500 366947930 8160 8130 8160 8130 382
654 20241118 100400 363842210 8160 8160 8160 8160 0
655 20241118 100300 363842210 8160 8160 8160 8160 0
656 20241118 100200 363842210 8160 8130 8160 8130 1201
657 20241118 100100 354078050 8160 8160 8160 8160 0
658 20241118 100000 354078050 8160 8160 8160 8160 1
659 20241118 095900 354069890 8130 8140 8140 8130 586
660 20241118 095800 349304540 8140 8170 8170 8140 201
661 20241118 095700 347668370 8170 8170 8170 8170 4
662 20241118 095600 347635690 8170 8170 8170 8170 0
663 20241118 095500 347635690 8170 8170 8170 8170 1
664 20241118 095400 347627520 8180 8160 8180 8130 874
665 20241118 095300 340491360 8180 8170 8180 8170 49
666 20241118 095200 340090770 8180 8180 8180 8180 68
667 20241118 095100 339534530 8180 8150 8180 8150 183
668 20241118 095000 338043050 8150 8150 8150 8150 101
669 20241118 094900 337219900 8150 8150 8150 8150 222
670 20241118 094800 335410600 8100 8100 8100 8100 0
671 20241118 094700 335410600 8100 8150 8150 8100 970
672 20241118 094600 327542230 8150 8140 8150 8140 401
673 20241118 094500 324278060 8130 8130 8130 8110 2104
674 20241118 094400 307188830 8130 8130 8130 8120 339
675 20241118 094300 304434820 8130 8110 8130 8110 1151
676 20241118 094200 295077390 8110 8130 8130 8110 681
677 20241118 094100 289545070 8130 8140 8140 8130 102
678 20241118 094000 288715790 8130 8130 8130 8130 0
679 20241118 093900 288715790 8130 8170 8170 8130 1118
680 20241118 093800 279615270 8170 8170 8170 8170 806
681 20241118 093700 273030250 8170 8170 8170 8170 222
682 20241118 093600 271216510 8170 8150 8170 8150 202
683 20241118 093500 269566210 8150 8170 8170 8150 602
684 20241118 093400 264651900 8170 8150 8170 8150 199
685 20241118 093300 263029490 8150 8160 8160 8150 238
686 20241118 093200 261089690 8160 8120 8160 8120 2080
687 20241118 093100 244198590 8120 8120 8120 8120 4
688 20241118 093000 244166110 8110 8090 8110 8090 573
689 20241118 092900 239522180 8090 8070 8090 8070 87
690 20241118 092800 238819170 8060 8060 8060 8060 50
691 20241118 092700 238416170 8030 8030 8030 8030 914
692 20241118 092600 231076750 8030 8030 8030 8030 1
693 20241118 092500 231068720 8000 8070 8070 8000 997
694 20241118 092400 223065640 8080 8080 8080 8070 401
695 20241118 092300 219828130 8080 8080 8080 8080 0
696 20241118 092200 219828130 8080 8100 8100 8080 301
697 20241118 092100 217393850 8120 8120 8120 8100 312
698 20241118 092000 214862630 8120 8130 8130 8060 147
699 20241118 091900 213676750 8130 8130 8130 8040 1467
700 20241118 091800 201797980 8130 8120 8130 8090 1412
701 20241118 091700 190347530 8090 8080 8090 8080 153
702 20241118 091600 189110980 8040 8030 8070 8030 540
703 20241118 091500 184764560 8040 8030 8040 8010 1722
704 20241118 091400 170922000 8030 8000 8030 8000 670
705 20241118 091300 165546700 8030 8040 8040 8030 15
706 20241118 091200 165426150 8000 8040 8040 8000 1369
707 20241118 091100 154458510 8040 8020 8040 8020 166
708 20241118 091000 153127150 8050 8050 8050 8020 1627
709 20241118 090900 140059800 8050 8050 8060 8050 224
710 20241118 090800 138256280 8050 7950 8050 7950 1654
711 20241118 090700 125103880 7950 7990 7990 7950 605
712 20241118 090600 120292780 7990 7990 7990 7950 2102
713 20241118 090500 103565960 7920 7930 7990 7910 1874
714 20241118 090400 88720250 7910 7970 7970 7910 5910
715 20241118 090300 41794630 7970 8030 8040 7970 2360
716 20241118 090200 22900600 8050 8050 8050 8040 605
717 20241118 090100 18030790 8050 8130 8130 8050 1221
718 20241118 090000 8155880 8140 8130 8140 8120 1001