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

720
298540/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,720 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,205800,504694770,9910,9910,9910,9910,395
20241118,205700,504694770,9910,9910,9910,9910,0
20241118,205600,504694770,9910,9910,9910,9910,0
20241118,205500,504694770,9910,9910,9910,9910,0
20241118,205400,504694770,9910,9910,9910,9910,0
20241118,205300,504694770,9910,9910,9910,9910,0
20241118,205200,504694770,9910,9910,9910,9910,0
20241118,205100,504694770,9910,9910,9910,9910,0
20241118,205000,504694770,9910,9910,9910,9910,0
20241118,204900,504694770,9910,9910,9910,9910,0
20241118,204800,504694770,9910,9910,9910,9910,0
20241118,204700,504694770,9910,9910,9910,9910,0
20241118,204600,504694770,9910,9910,9910,9910,0
20241118,204500,504694770,9910,9910,9910,9910,0
20241118,204400,504694770,9910,9910,9910,9910,0
20241118,204300,504694770,9910,9910,9910,9910,0
20241118,204200,504694770,9910,9910,9910,9910,0
20241118,204100,504694770,9910,9910,9910,9910,0
20241118,204000,504694770,9910,9910,9910,9910,0
20241118,203900,504694770,9910,9910,9910,9910,0
20241118,203800,504694770,9910,9910,9910,9910,0
20241118,203700,504694770,9910,9910,9910,9910,0
20241118,203600,504694770,9910,9910,9910,9910,0
20241118,203500,504694770,9910,9910,9910,9910,0
20241118,203400,504694770,9910,9910,9910,9910,0
20241118,203300,504694770,9910,9910,9910,9910,0
20241118,203200,504694770,9910,9910,9910,9910,0
20241118,203100,504694770,9910,9910,9910,9910,0
20241118,203000,504694770,9910,9910,9910,9910,0
20241118,202900,504694770,9910,9910,9910,9910,0
20241118,202800,504694770,9910,9910,9910,9910,395
20241118,202700,504694770,9910,9910,9910,9910,0
20241118,202600,504694770,9910,9910,9910,9910,0
20241118,202500,504694770,9910,9910,9910,9910,0
20241118,202400,504694770,9910,9910,9910,9910,0
20241118,202300,504694770,9910,9910,9910,9910,0
20241118,202200,504694770,9910,9910,9910,9910,0
20241118,202100,504694770,9910,9910,9910,9910,0
20241118,202000,504694770,9910,9910,9910,9910,0
20241118,201900,504694770,9910,9910,9910,9910,0
20241118,201800,504694770,9910,9910,9910,9910,0
20241118,201700,504694770,9910,9910,9910,9910,0
20241118,201600,504694770,9910,9910,9910,9910,0
20241118,201500,504694770,9910,9910,9910,9910,0
20241118,201400,504694770,9910,9910,9910,9910,0
20241118,201300,504694770,9910,9910,9910,9910,0
20241118,201200,504694770,9910,9910,9910,9910,0
20241118,201100,504694770,9910,9910,9910,9910,0
20241118,201000,504694770,9910,9910,9910,9910,0
20241118,200900,504694770,9910,9910,9910,9910,0
20241118,200800,504694770,9910,9910,9910,9910,0
20241118,200700,504694770,9910,9910,9910,9910,0
20241118,200600,504694770,9910,9910,9910,9910,0
20241118,200500,504694770,9910,9910,9910,9910,0
20241118,200400,504694770,9910,9910,9910,9910,0
20241118,200300,504694770,9910,9910,9910,9910,0
20241118,200200,504694770,9910,9910,9910,9910,0
20241118,200100,504694770,9910,9910,9910,9910,0
20241118,200000,504694770,9910,9910,9910,9910,0
20241118,195900,504694770,9910,9910,9910,9910,0
20241118,195800,504694770,9910,9910,9910,9910,395
20241118,195700,504694770,9910,9910,9910,9910,0
20241118,195600,504694770,9910,9910,9910,9910,0
20241118,195500,504694770,9910,9910,9910,9910,0
20241118,195400,504694770,9910,9910,9910,9910,0
20241118,195300,504694770,9910,9910,9910,9910,0
20241118,195200,504694770,9910,9910,9910,9910,0
20241118,195100,504694770,9910,9910,9910,9910,0
20241118,195000,504694770,9910,9910,9910,9910,0
20241118,194900,504694770,9910,9910,9910,9910,0
20241118,194800,504694770,9910,9910,9910,9910,0
20241118,194700,504694770,9910,9910,9910,9910,0
20241118,194600,504694770,9910,9910,9910,9910,0
20241118,194500,504694770,9910,9910,9910,9910,0
20241118,194400,504694770,9910,9910,9910,9910,0
20241118,194300,504694770,9910,9910,9910,9910,0
20241118,194200,504694770,9910,9910,9910,9910,0
20241118,194100,504694770,9910,9910,9910,9910,0
20241118,194000,504694770,9910,9910,9910,9910,0
20241118,193900,504694770,9910,9910,9910,9910,0
20241118,193800,504694770,9910,9910,9910,9910,0
20241118,193700,504694770,9910,9910,9910,9910,0
20241118,193600,504694770,9910,9910,9910,9910,0
20241118,193500,504694770,9910,9910,9910,9910,0
20241118,193400,504694770,9910,9910,9910,9910,0
20241118,193300,504694770,9910,9910,9910,9910,0
20241118,193200,504694770,9910,9910,9910,9910,0
20241118,193100,504694770,9910,9910,9910,9910,0
20241118,193000,504694770,9910,9910,9910,9910,0
20241118,192900,504694770,9910,9910,9910,9910,0
20241118,192800,504694770,9910,9910,9910,9910,395
20241118,192700,504694770,9910,9910,9910,9910,0
20241118,192600,504694770,9910,9910,9910,9910,0
20241118,192500,504694770,9910,9910,9910,9910,0
20241118,192400,504694770,9910,9910,9910,9910,0
20241118,192300,504694770,9910,9910,9910,9910,0
20241118,192200,504694770,9910,9910,9910,9910,0
20241118,192100,504694770,9910,9910,9910,9910,0
20241118,192000,504694770,9910,9910,9910,9910,0
20241118,191900,504694770,9910,9910,9910,9910,0
20241118,191800,504694770,9910,9910,9910,9910,0
20241118,191700,504694770,9910,9910,9910,9910,0
20241118,191600,504694770,9910,9910,9910,9910,0
20241118,191500,504694770,9910,9910,9910,9910,0
20241118,191400,504694770,9910,9910,9910,9910,0
20241118,191300,504694770,9910,9910,9910,9910,0
20241118,191200,504694770,9910,9910,9910,9910,0
20241118,191100,504694770,9910,9910,9910,9910,0
20241118,191000,504694770,9910,9910,9910,9910,0
20241118,190900,504694770,9910,9910,9910,9910,0
20241118,190800,504694770,9910,9910,9910,9910,0
20241118,190700,504694770,9910,9910,9910,9910,0
20241118,190600,504694770,9910,9910,9910,9910,0
20241118,190500,504694770,9910,9910,9910,9910,0
20241118,190400,504694770,9910,9910,9910,9910,0
20241118,190300,504694770,9910,9910,9910,9910,0
20241118,190200,504694770,9910,9910,9910,9910,0
20241118,190100,504694770,9910,9910,9910,9910,0
20241118,190000,504694770,9910,9910,9910,9910,0
20241118,185900,504694770,9910,9910,9910,9910,0
20241118,185800,504694770,9910,9910,9910,9910,395
20241118,185700,504694770,9910,9910,9910,9910,0
20241118,185600,504694770,9910,9910,9910,9910,0
20241118,185500,504694770,9910,9910,9910,9910,0
20241118,185400,504694770,9910,9910,9910,9910,0
20241118,185300,504694770,9910,9910,9910,9910,0
20241118,185200,504694770,9910,9910,9910,9910,0
20241118,185100,504694770,9910,9910,9910,9910,0
20241118,185000,504694770,9910,9910,9910,9910,0
20241118,184900,504694770,9910,9910,9910,9910,0
20241118,184800,504694770,9910,9910,9910,9910,0
20241118,184700,504694770,9910,9910,9910,9910,0
20241118,184600,504694770,9910,9910,9910,9910,0
20241118,184500,504694770,9910,9910,9910,9910,0
20241118,184400,504694770,9910,9910,9910,9910,0
20241118,184300,504694770,9910,9910,9910,9910,0
20241118,184200,504694770,9910,9910,9910,9910,0
20241118,184100,504694770,9910,9910,9910,9910,0
20241118,184000,504694770,9910,9910,9910,9910,0
20241118,183900,504694770,9910,9910,9910,9910,0
20241118,183800,504694770,9910,9910,9910,9910,0
20241118,183700,504694770,9910,9910,9910,9910,0
20241118,183600,504694770,9910,9910,9910,9910,0
20241118,183500,504694770,9910,9910,9910,9910,0
20241118,183400,504694770,9910,9910,9910,9910,0
20241118,183300,504694770,9910,9910,9910,9910,0
20241118,183200,504694770,9910,9910,9910,9910,0
20241118,183100,504694770,9910,9910,9910,9910,0
20241118,183000,504694770,9910,9910,9910,9910,0
20241118,182900,504694770,9910,9910,9910,9910,0
20241118,182800,504694770,9910,9910,9910,9910,395
20241118,182700,504694770,9910,9910,9910,9910,0
20241118,182600,504694770,9910,9910,9910,9910,0
20241118,182500,504694770,9910,9910,9910,9910,0
20241118,182400,504694770,9910,9910,9910,9910,0
20241118,182300,504694770,9910,9910,9910,9910,0
20241118,182200,504694770,9910,9910,9910,9910,0
20241118,182100,504694770,9910,9910,9910,9910,0
20241118,182000,504694770,9910,9910,9910,9910,0
20241118,181900,504694770,9910,9910,9910,9910,0
20241118,181800,504694770,9910,9910,9910,9910,0
20241118,181700,504694770,9910,9910,9910,9910,0
20241118,181600,504694770,9910,9910,9910,9910,0
20241118,181500,504694770,9910,9910,9910,9910,0
20241118,181400,504694770,9910,9910,9910,9910,0
20241118,181300,504694770,9910,9910,9910,9910,0
20241118,181200,504694770,9910,9910,9910,9910,0
20241118,181100,504694770,9910,9910,9910,9910,0
20241118,181000,504694770,9910,9910,9910,9910,0
20241118,180900,504694770,9910,9910,9910,9910,0
20241118,180800,504694770,9910,9910,9910,9910,0
20241118,180700,504694770,9910,9910,9910,9910,0
20241118,180600,504694770,9910,9910,9910,9910,0
20241118,180500,504694770,9910,9910,9910,9910,0
20241118,180400,504694770,9910,9910,9910,9910,0
20241118,180300,504694770,9910,9910,9910,9910,0
20241118,180200,504694770,9910,9910,9910,9910,0
20241118,180100,504694770,9910,9910,9910,9910,0
20241118,180000,504694770,9910,9910,9910,9910,0
20241118,175900,504694770,9910,9910,9910,9910,0
20241118,175800,504694770,9910,9910,9910,9910,395
20241118,175700,504694770,9910,9910,9910,9910,0
20241118,175600,504694770,9910,9910,9910,9910,0
20241118,175500,504694770,9910,9910,9910,9910,0
20241118,175400,504694770,9910,9910,9910,9910,0
20241118,175300,504694770,9910,9910,9910,9910,0
20241118,175200,504694770,9910,9910,9910,9910,0
20241118,175100,504694770,9910,9910,9910,9910,0
20241118,175000,504694770,9910,9910,9910,9910,0
20241118,174900,504694770,9910,9910,9910,9910,0
20241118,174800,504694770,9910,9910,9910,9910,0
20241118,174700,504694770,9910,9910,9910,9910,0
20241118,174600,504694770,9910,9910,9910,9910,0
20241118,174500,504694770,9910,9910,9910,9910,0
20241118,174400,504694770,9910,9910,9910,9910,0
20241118,174300,504694770,9910,9910,9910,9910,0
20241118,174200,504694770,9910,9910,9910,9910,0
20241118,174100,504694770,9910,9910,9910,9910,0
20241118,174000,504694770,9910,9910,9910,9910,0
20241118,173900,504694770,9910,9910,9910,9910,0
20241118,173800,504694770,9910,9910,9910,9910,0
20241118,173700,504694770,9910,9910,9910,9910,0
20241118,173600,504694770,9910,9910,9910,9910,0
20241118,173500,504694770,9910,9910,9910,9910,0
20241118,173400,504694770,9910,9910,9910,9910,0
20241118,173300,504694770,9910,9910,9910,9910,0
20241118,173200,504694770,9910,9910,9910,9910,0
20241118,173100,504694770,9910,9910,9910,9910,0
20241118,173000,504694770,9910,9910,9910,9910,0
20241118,172900,504694770,9910,9910,9910,9910,0
20241118,172800,504694770,9910,9910,9910,9910,395
20241118,172700,504694770,9910,9910,9910,9910,0
20241118,172600,504694770,9910,9910,9910,9910,0
20241118,172500,504694770,9910,9910,9910,9910,0
20241118,172400,504694770,9910,9910,9910,9910,0
20241118,172300,504694770,9910,9910,9910,9910,0
20241118,172200,504694770,9910,9910,9910,9910,0
20241118,172100,504694770,9910,9910,9910,9910,0
20241118,172000,504694770,9910,9910,9910,9910,0
20241118,171900,504694770,9910,9910,9910,9910,0
20241118,171800,504694770,9910,9910,9910,9910,0
20241118,171700,504694770,9910,9910,9910,9910,0
20241118,171600,504694770,9910,9910,9910,9910,0
20241118,171500,504694770,9910,9910,9910,9910,0
20241118,171400,504694770,9910,9910,9910,9910,0
20241118,171300,504694770,9910,9910,9910,9910,0
20241118,171200,504694770,9910,9910,9910,9910,0
20241118,171100,504694770,9910,9910,9910,9910,0
20241118,171000,504694770,9910,9910,9910,9910,0
20241118,170900,504694770,9910,9910,9910,9910,0
20241118,170800,504694770,9910,9910,9910,9910,0
20241118,170700,504694770,9910,9910,9910,9910,0
20241118,170600,504694770,9910,9910,9910,9910,0
20241118,170500,504694770,9910,9910,9910,9910,0
20241118,170400,504694770,9910,9910,9910,9910,0
20241118,170300,504694770,9910,9910,9910,9910,0
20241118,170200,504694770,9910,9910,9910,9910,0
20241118,170100,504694770,9910,9910,9910,9910,0
20241118,170000,504694770,9910,9910,9910,9910,0
20241118,165900,504694770,9910,9910,9910,9910,0
20241118,165800,504694770,9910,9910,9910,9910,395
20241118,165700,504694770,9910,9910,9910,9910,0
20241118,165600,504694770,9910,9910,9910,9910,0
20241118,165500,504694770,9910,9910,9910,9910,0
20241118,165400,504694770,9910,9910,9910,9910,0
20241118,165300,504694770,9910,9910,9910,9910,0
20241118,165200,504694770,9910,9910,9910,9910,0
20241118,165100,504694770,9910,9910,9910,9910,0
20241118,165000,504694770,9910,9910,9910,9910,0
20241118,164900,504694770,9910,9910,9910,9910,0
20241118,164800,504694770,9910,9910,9910,9910,0
20241118,164700,504694770,9910,9910,9910,9910,0
20241118,164600,504694770,9910,9910,9910,9910,0
20241118,164500,504694770,9910,9910,9910,9910,0
20241118,164400,504694770,9910,9910,9910,9910,0
20241118,164300,504694770,9910,9910,9910,9910,0
20241118,164200,504694770,9910,9910,9910,9910,0
20241118,164100,504694770,9910,9910,9910,9910,0
20241118,164000,504694770,9910,9910,9910,9910,0
20241118,163900,504694770,9910,9910,9910,9910,0
20241118,163800,504694770,9910,9910,9910,9910,0
20241118,163700,504694770,9910,9910,9910,9910,0
20241118,163600,504694770,9910,9910,9910,9910,0
20241118,163500,504694770,9910,9910,9910,9910,0
20241118,163400,504694770,9910,9910,9910,9910,0
20241118,163300,504694770,9910,9910,9910,9910,0
20241118,163200,504694770,9910,9910,9910,9910,0
20241118,163100,504694770,9910,9910,9910,9910,0
20241118,163000,504694770,9910,9910,9910,9910,0
20241118,162900,504694770,9910,9910,9910,9910,0
20241118,162800,504694770,9910,9910,9910,9910,395
20241118,162700,504694770,9910,9910,9910,9910,0
20241118,162600,504694770,9910,9910,9910,9910,0
20241118,162500,504694770,9910,9910,9910,9910,0
20241118,162400,504694770,9910,9910,9910,9910,0
20241118,162300,504694770,9910,9910,9910,9910,0
20241118,162200,504694770,9910,9910,9910,9910,0
20241118,162100,504694770,9910,9910,9910,9910,0
20241118,162000,504694770,9910,9910,9910,9910,0
20241118,161900,504694770,9910,9910,9910,9910,0
20241118,161800,504694770,9910,9910,9910,9910,0
20241118,161700,504694770,9910,9910,9910,9910,0
20241118,161600,504694770,9910,9910,9910,9910,0
20241118,161500,504694770,9910,9910,9910,9910,0
20241118,161400,504694770,9910,9910,9910,9910,0
20241118,161300,504694770,9910,9910,9910,9910,0
20241118,161200,504694770,9910,9910,9910,9910,0
20241118,161100,504694770,9910,9910,9910,9910,0
20241118,161000,504694770,9910,9910,9910,9910,0
20241118,160900,504694770,9910,9910,9910,9910,0
20241118,160800,504694770,9910,9910,9910,9910,0
20241118,160700,504694770,9910,9910,9910,9910,0
20241118,160600,504694770,9910,9910,9910,9910,0
20241118,160500,504694770,9910,9910,9910,9910,0
20241118,160400,504694770,9910,9910,9910,9910,0
20241118,160300,504694770,9910,9910,9910,9910,0
20241118,160200,504694770,9910,9910,9910,9910,0
20241118,160100,504694770,9910,9910,9910,9910,0
20241118,160000,504694770,9910,9910,9910,9910,0
20241118,155900,504694770,9910,9910,9910,9910,0
20241118,155800,504694770,9910,9910,9910,9910,395
20241118,155700,504694770,9910,9910,9910,9910,0
20241118,155600,504694770,9910,9910,9910,9910,0
20241118,155500,504694770,9910,9910,9910,9910,0
20241118,155400,504694770,9910,9910,9910,9910,0
20241118,155300,504694770,9910,9910,9910,9910,0
20241118,155200,504694770,9910,9910,9910,9910,0
20241118,155100,504694770,9910,9910,9910,9910,0
20241118,155000,504694770,9910,9910,9910,9910,0
20241118,154900,504694770,9910,9910,9910,9910,0
20241118,154800,504694770,9910,9910,9910,9910,0
20241118,154700,504694770,9910,9910,9910,9910,0
20241118,154600,504694770,9910,9910,9910,9910,0
20241118,154500,504694770,9910,9910,9910,9910,0
20241118,154400,504694770,9910,9910,9910,9910,0
20241118,154300,504694770,9910,9910,9910,9910,0
20241118,154200,504694770,9910,9910,9910,9910,0
20241118,154100,504694770,9910,9910,9910,9910,0
20241118,154000,504694770,9910,9910,9910,9910,0
20241118,153900,504694770,9910,9910,9910,9910,0
20241118,153800,504694770,9910,9910,9910,9910,0
20241118,153700,504694770,9910,9910,9910,9910,0
20241118,153600,504694770,9910,9910,9910,9910,0
20241118,153500,504694770,9910,9910,9910,9910,0
20241118,153400,504694770,9910,9910,9910,9910,0
20241118,153300,504694770,9910,9910,9910,9910,0
20241118,153200,504694770,9910,9910,9910,9910,0
20241118,153100,504694770,9910,9910,9910,9910,0
20241118,153000,504694770,9910,9910,9910,9910,395
20241118,152900,500780320,9910,9910,9910,9910,0
20241118,152800,500780320,9910,9910,9910,9910,0
20241118,152700,500780320,9910,9910,9910,9910,0
20241118,152600,500780320,9910,9910,9910,9910,0
20241118,152500,500780320,9910,9910,9910,9910,0
20241118,152400,500780320,9910,9910,9910,9910,0
20241118,152300,500780320,9910,9910,9910,9910,0
20241118,152200,500780320,9910,9910,9910,9910,0
20241118,152100,500780320,9910,9910,9910,9910,0
20241118,152000,500780320,9910,9910,9910,9910,0
20241118,151900,500780320,9910,9910,9910,9890,36
20241118,151800,500423700,9900,9910,9910,9900,16
20241118,151700,500265210,9910,9910,9910,9910,2
20241118,151600,500245390,9910,9900,9910,9900,189
20241118,151500,498373660,9890,9900,9910,9890,30
20241118,151400,498076790,9910,9880,9910,9880,79
20241118,151300,497295360,9880,9870,9880,9870,16
20241118,151200,497137410,9870,9880,9880,9870,16
20241118,151100,496979420,9880,9880,9880,9870,17
20241118,151000,496811540,9880,9870,9880,9870,31
20241118,150900,496505490,9870,9880,9880,9870,17
20241118,150800,496337610,9870,9880,9880,9870,16
20241118,150700,496179610,9870,9870,9880,9870,34
20241118,150600,495843990,9880,9880,9880,9880,9
20241118,150500,495755070,9870,9880,9880,9870,17
20241118,150400,495587190,9880,9880,9880,9870,39
20241118,150300,495202150,9870,9870,9870,9860,83
20241118,150200,494383070,9870,9870,9870,9860,17
20241118,150100,494215360,9870,9880,9880,9870,17
20241118,150000,494047500,9880,9870,9880,9860,330
20241118,145900,490790440,9880,9880,9880,9880,1
20241118,145800,490780560,9880,9870,9890,9870,110
20241118,145700,489694740,9870,9890,9890,9860,18
20241118,145600,489516820,9880,9900,9900,9860,536
20241118,145500,484227750,9890,9900,9900,9890,31
20241118,145400,483921130,9890,9890,9890,9890,28
20241118,145300,483644210,9890,9890,9890,9890,45
20241118,145200,483199160,9900,9900,9900,9900,1
20241118,145100,483189260,9910,9910,9910,9900,12
20241118,145000,483070430,9910,9930,9930,9900,23
20241118,144900,482842330,9900,9900,9920,9860,85
20241118,144800,482002800,9930,9910,9930,9910,10
20241118,144700,481903620,9910,9880,9930,9860,99
20241118,144600,480924960,9890,9920,9920,9890,623
20241118,144500,474751210,9930,9920,9930,9920,104
20241118,144400,473719500,9930,9940,9950,9930,1301
20241118,144300,460795160,9940,9940,9940,9920,57
20241118,144200,460228780,9930,9910,9940,9910,1199
20241118,144100,448324310,9910,9910,9910,9910,33
20241118,144000,447997280,9910,9910,9910,9910,159
20241118,143900,446421590,9920,9860,9920,9860,961
20241118,143800,436912860,9860,9860,9870,9860,533
20241118,143700,431657270,9850,9820,9860,9820,2014
20241118,143600,411817790,9820,9820,9820,9820,38
20241118,143500,411444630,9820,9820,9820,9820,0
20241118,143400,411444630,9820,9820,9830,9820,33
20241118,143300,411120420,9820,9820,9830,9820,64
20241118,143200,410491640,9820,9820,9820,9820,8
20241118,143100,410413080,9830,9820,9830,9820,63
20241118,143000,409793870,9820,9820,9820,9820,20
20241118,142900,409597470,9830,9830,9830,9830,1
20241118,142800,409587640,9840,9830,9840,9830,402
20241118,142700,405635970,9840,9830,9840,9830,2741
20241118,142600,378691710,9840,9830,9840,9830,20
20241118,142500,378494960,9830,9830,9830,9830,8
20241118,142400,378416320,9830,9830,9840,9830,35
20241118,142300,378072250,9830,9830,9830,9830,8
20241118,142200,377993610,9840,9830,9840,9830,94
20241118,142100,377068930,9830,9830,9830,9830,13
20241118,142000,376941140,9830,9830,9840,9830,65
20241118,141900,376301670,9830,9830,9830,9830,40
20241118,141800,375908470,9830,9830,9830,9830,14
20241118,141700,375770850,9830,9830,9830,9830,45
20241118,141600,375328500,9830,9830,9830,9830,33
20241118,141500,375004110,9830,9830,9830,9830,23
20241118,141400,374778020,9840,9840,9840,9830,458
20241118,141300,370271900,9840,9840,9850,9840,29
20241118,141200,369986530,9840,9850,9850,9840,9
20241118,141100,369897960,9840,9850,9850,9840,33
20241118,141000,369573040,9840,9840,9840,9840,29
20241118,140900,369287680,9850,9850,9850,9850,17
20241118,140800,369120230,9850,9850,9850,9850,25
20241118,140700,368873980,9850,9840,9850,9840,59
20241118,140600,368292880,9840,9840,9850,9840,15
20241118,140500,368145270,9840,9840,9840,9840,28
20241118,140400,367869750,9840,9840,9840,9840,10
20241118,140300,367771350,9840,9840,9840,9840,13
20241118,140200,367643430,9840,9840,9850,9840,36
20241118,140100,367289180,9840,9840,9840,9840,120
20241118,140000,366108380,9850,9850,9850,9850,0
20241118,135900,366108380,9850,9850,9850,9850,30
20241118,135800,365812880,9850,9860,9860,9850,125
20241118,135700,364580510,9850,9830,9850,9830,23
20241118,135600,364354160,9840,9840,9840,9840,47
20241118,135500,363891680,9840,9840,9840,9840,0
20241118,135400,363891680,9840,9840,9840,9840,13
20241118,135300,363763760,9840,9840,9850,9840,34
20241118,135200,363429190,9840,9840,9840,9840,8
20241118,135100,363350470,9840,9850,9850,9840,35
20241118,135000,363005890,9860,9840,9860,9840,9
20241118,134900,362917280,9840,9840,9840,9840,23
20241118,134800,362690960,9830,9830,9840,9830,29
20241118,134700,362405740,9840,9830,9840,9830,34
20241118,134600,362071310,9830,9830,9830,9830,0
20241118,134500,362071310,9830,9840,9840,9830,26
20241118,134400,361815600,9830,9830,9830,9830,8
20241118,134300,361736960,9840,9840,9840,9840,10
20241118,134200,361638560,9840,9840,9840,9830,122
20241118,134100,360438280,9830,9830,9830,9830,84
20241118,134000,359612560,9830,9830,9830,9830,18
20241118,133900,359435620,9830,9830,9830,9830,46
20241118,133800,358983440,9830,9830,9830,9830,68
20241118,133700,358315000,9840,9830,9840,9830,26
20241118,133600,358059410,9830,9830,9830,9830,8
20241118,133500,357980770,9840,9830,9840,9830,10
20241118,133400,357882450,9830,9840,9840,9830,29
20241118,133300,357597140,9840,9840,9840,9840,10
20241118,133200,357498740,9840,9840,9840,9840,65
20241118,133100,356859140,9840,9850,9850,9840,206
20241118,133000,354830370,9860,9860,9860,9860,1
20241118,132900,354820510,9870,9860,9870,9860,27
20241118,132800,354554280,9860,9860,9870,9860,62
20241118,132700,353942700,9860,9860,9870,9860,30
20241118,132600,353646890,9860,9860,9870,9860,10
20241118,132500,353548280,9860,9880,9880,9860,67
20241118,132400,352887560,9880,9880,9880,9880,1
20241118,132300,352877680,9870,9850,9880,9850,74
20241118,132200,352148170,9850,9850,9850,9850,8
20241118,132100,352069370,9850,9850,9850,9850,39
20241118,132000,351685220,9850,9850,9850,9850,38
20241118,131900,351310920,9860,9850,9860,9840,39
20241118,131800,350926760,9860,9870,9870,9830,162
20241118,131700,349331470,9860,9880,9880,9860,42
20241118,131600,348916960,9890,9880,9890,9870,17
20241118,131500,348749030,9890,9880,9890,9880,80
20241118,131400,347958620,9870,9870,9870,9870,221
20241118,131300,345777350,9870,9880,9880,9870,9
20241118,131200,345688510,9880,9870,9880,9870,9
20241118,131100,345599670,9870,9870,9890,9860,159
20241118,131000,344030550,9860,9860,9860,9860,8
20241118,130900,343951670,9870,9870,9870,9860,12
20241118,130800,343833310,9860,9860,9860,9860,33
20241118,130700,343507930,9860,9860,9860,9860,13
20241118,130600,343379750,9860,9860,9860,9860,20
20241118,130500,343182550,9860,9860,9860,9860,13
20241118,130400,343054370,9870,9850,9870,9850,22
20241118,130300,342837570,9850,9860,9870,9850,94
20241118,130200,341910260,9860,9860,9860,9860,8
20241118,130100,341831380,9850,9850,9860,9850,36
20241118,130000,341476550,9850,9850,9850,9850,33
20241118,125900,341151500,9860,9850,9860,9850,182
20241118,125800,339358150,9850,9850,9850,9850,19
20241118,125700,339171000,9850,9850,9860,9850,28
20241118,125600,338895180,9850,9860,9860,9850,9
20241118,125500,338806520,9860,9850,9860,9850,13
20241118,125400,338678420,9850,9850,9850,9850,33
20241118,125300,338353370,9850,9850,9850,9850,0
20241118,125200,338353370,9850,9850,9850,9850,33
20241118,125100,338028320,9850,9850,9860,9850,20
20241118,125000,337831310,9850,9840,9850,9840,50
20241118,124900,337338900,9840,9840,9840,9840,37
20241118,124800,336974820,9840,9840,9840,9840,30
20241118,124700,336679620,9840,9840,9840,9840,9
20241118,124600,336591060,9840,9850,9850,9840,16
20241118,124500,336433540,9850,9850,9850,9850,8
20241118,124400,336354740,9850,9850,9850,9850,0
20241118,124300,336354740,9850,9850,9850,9850,65
20241118,124200,335714490,9860,9860,9860,9850,9
20241118,124100,335625760,9870,9850,9870,9840,124
20241118,124000,334403300,9860,9850,9860,9850,49
20241118,123900,333920610,9850,9860,9870,9850,6
20241118,123800,333861450,9870,9850,9870,9850,19
20241118,123700,333674200,9850,9860,9870,9850,34
20241118,123600,333339150,9860,9850,9860,9840,37
20241118,123500,332974760,9850,9850,9860,9850,3
20241118,123400,332945200,9850,9840,9850,9840,18
20241118,123300,332768060,9830,9830,9830,9830,0
20241118,123200,332768060,9830,9830,9830,9830,20
20241118,123100,332571460,9840,9840,9840,9840,1
20241118,123000,332561620,9830,9830,9830,9830,0
20241118,122900,332561620,9830,9830,9830,9830,80
20241118,122800,331775220,9830,9830,9830,9830,11
20241118,122700,331667090,9840,9840,9840,9830,3
20241118,122600,331637580,9840,9830,9840,9830,32
20241118,122500,331323000,9830,9830,9830,9830,0
20241118,122400,331323000,9830,9830,9830,9830,20
20241118,122300,331126400,9830,9830,9840,9830,168
20241118,122200,329474890,9830,9830,9830,9830,0
20241118,122100,329474890,9830,9840,9840,9830,77
20241118,122000,328717410,9830,9840,9840,9830,2
20241118,121900,328697740,9840,9840,9840,9840,0
20241118,121800,328697740,9840,9840,9840,9840,1
20241118,121700,328687900,9870,9870,9870,9840,59
20241118,121600,328105640,9840,9840,9840,9840,9
20241118,121500,328017080,9840,9830,9840,9830,41
20241118,121400,327613870,9840,9840,9840,9840,5
20241118,121300,327564670,9840,9830,9840,9830,3
20241118,121200,327535160,9840,9810,9840,9810,338
20241118,121100,324216140,9820,9820,9820,9820,0
20241118,121000,324216140,9820,9820,9820,9820,1
20241118,120900,324206320,9820,9800,9820,9800,58
20241118,120800,323637470,9820,9820,9820,9820,0
20241118,120700,323637470,9820,9820,9820,9820,0
20241118,120600,323637470,9820,9830,9830,9820,8
20241118,120500,323558900,9820,9820,9820,9820,1
20241118,120400,323549080,9830,9810,9830,9810,31
20241118,120300,323244850,9820,9820,9820,9820,1
20241118,120200,323235030,9800,9820,9820,9800,594
20241118,120100,317406410,9810,9810,9810,9810,20
20241118,120000,317210210,9800,9800,9800,9800,100
20241118,115900,316230210,9810,9810,9810,9810,83
20241118,115800,315415980,9820,9830,9830,9820,21
20241118,115700,315209680,9830,9850,9850,9830,990
20241118,115600,305471750,9850,9850,9850,9850,0
20241118,115500,305471750,9850,9850,9860,9850,72
20241118,115400,304762050,9850,9850,9850,9850,5
20241118,115300,304712800,9850,9850,9850,9850,22
20241118,115200,304496100,9850,9850,9850,9850,4
20241118,115100,304456700,9850,9850,9850,9850,6
20241118,115000,304397600,9850,9850,9850,9840,27
20241118,114900,304131860,9850,9850,9850,9850,15
20241118,114800,303984110,9840,9840,9840,9840,4
20241118,114700,303944750,9840,9840,9840,9840,20
20241118,114600,303747950,9850,9850,9850,9850,56
20241118,114500,303196350,9850,9850,9850,9850,20
20241118,114400,302999350,9840,9840,9840,9840,20
20241118,114300,302802550,9840,9840,9840,9840,0
20241118,114200,302802550,9840,9840,9840,9840,0
20241118,114100,302802550,9840,9840,9840,9840,20
20241118,114000,302605750,9850,9850,9850,9850,0
20241118,113900,302605750,9850,9840,9850,9840,16
20241118,113800,302448250,9840,9840,9840,9840,20
20241118,113700,302251450,9840,9840,9840,9840,1
20241118,113600,302241610,9840,9840,9840,9840,0
20241118,113500,302241610,9840,9840,9840,9840,170
20241118,113400,300568810,9840,9840,9840,9840,180
20241118,113300,298797610,9840,9850,9850,9840,73
20241118,113200,298078770,9850,9840,9850,9840,6
20241118,113100,298019680,9850,9850,9850,9850,1
20241118,113000,298009830,9850,9840,9850,9840,72
20241118,112900,297300830,9850,9850,9850,9850,0
20241118,112800,297300830,9850,9850,9850,9850,19
20241118,112700,297113680,9840,9890,9890,9840,1363
20241118,112600,283668050,9890,9890,9890,9890,0
20241118,112500,283668050,9890,9890,9890,9890,1
20241118,112400,283658160,9890,9890,9890,9890,20
20241118,112300,283460360,9900,9900,9900,9900,0
20241118,112200,283460360,9900,9890,9900,9890,170
20241118,112100,281779010,9890,9890,9890,9890,20
20241118,112000,281581210,9900,9900,9900,9900,0
20241118,111900,281581210,9900,9890,9900,9890,40
20241118,111800,281185410,9890,9890,9890,9890,1
20241118,111700,281175520,9890,9890,9890,9890,2
20241118,111600,281155740,9920,9920,9920,9920,1
20241118,111500,281145820,9910,9840,9910,9840,1732
20241118,111400,264041910,9860,9820,9860,9820,217
20241118,111300,261906750,9810,9820,9820,9810,21
20241118,111200,261700730,9830,9820,9830,9820,56
20241118,111100,261150790,9810,9810,9810,9810,0
20241118,111000,261150790,9810,9810,9810,9810,21
20241118,110900,260944780,9820,9810,9830,9810,10
20241118,110800,260846580,9830,9810,9830,9810,6
20241118,110700,260787660,9800,9800,9800,9800,24
20241118,110600,260552460,9830,9830,9830,9830,0
20241118,110500,260552460,9830,9770,9830,9770,263
20241118,110400,257975150,9760,9790,9790,9740,1806
20241118,110300,240342770,9810,9810,9810,9810,0
20241118,110200,240342770,9810,9810,9810,9790,24
20241118,110100,240107750,9810,9790,9820,9780,529
20241118,110000,234932910,9790,9790,9790,9790,40
20241118,105900,234541310,9790,9790,9790,9790,6
20241118,105800,234482570,9800,9800,9800,9800,0
20241118,105700,234482570,9800,9800,9800,9800,0
20241118,105600,234482570,9800,9790,9800,9780,142
20241118,105500,233092950,9800,9800,9800,9800,0
20241118,105400,233092950,9800,9800,9800,9800,49
20241118,105300,232612750,9800,9770,9800,9760,508
20241118,105200,227644590,9770,9770,9770,9710,1432
20241118,105100,213677180,9770,9770,9770,9770,0
20241118,105000,213677180,9770,9800,9800,9770,21
20241118,104900,213471980,9800,9780,9800,9780,10
20241118,104800,213374160,9770,9770,9780,9770,141
20241118,104700,211995390,9780,9810,9820,9780,335
20241118,104600,208712230,9820,9820,9820,9820,0
20241118,104500,208712230,9820,9820,9830,9820,9
20241118,104400,208623800,9830,9830,9830,9830,0
20241118,104300,208623800,9830,9830,9830,9830,83
20241118,104200,207807910,9800,9800,9830,9800,35
20241118,104100,207464490,9840,9840,9840,9840,5
20241118,104000,207415290,9810,9810,9810,9810,38
20241118,103900,207042510,9800,9800,9800,9800,21
20241118,103800,206836710,9800,9800,9800,9800,1
20241118,103700,206826910,9820,9800,9820,9800,5
20241118,103600,206777830,9800,9810,9810,9800,21
20241118,103500,206572020,9790,9800,9800,9790,64
20241118,103400,205944830,9800,9790,9800,9790,24
20241118,103300,205709830,9800,9800,9800,9800,0
20241118,103200,205709830,9800,9800,9800,9800,4
20241118,103100,205670630,9800,9800,9800,9800,4
20241118,103000,205631430,9810,9800,9810,9800,7
20241118,102900,205562780,9800,9790,9800,9790,276
20241118,102800,202860650,9770,9770,9770,9770,31
20241118,102700,202557780,9780,9820,9820,9780,1416
20241118,102600,188702970,9830,9830,9830,9830,0
20241118,102500,188702970,9830,9830,9830,9830,1
20241118,102400,188693140,9830,9830,9840,9830,9
20241118,102300,188604610,9840,9840,9840,9840,32
20241118,102200,188289730,9840,9850,9850,9840,103
20241118,102100,187275380,9880,9870,9880,9870,13
20241118,102000,187147020,9870,9870,9870,9870,30
20241118,101900,186850920,9870,9860,9870,9860,34
20241118,101800,186515350,9860,9860,9860,9860,1
20241118,101700,186505490,9880,9860,9880,9860,2
20241118,101600,186485750,9870,9870,9870,9870,0
20241118,101500,186485750,9870,9870,9870,9870,21
20241118,101400,186278480,9850,9850,9850,9850,0
20241118,101300,186278480,9850,9850,9850,9850,0
20241118,101200,186278480,9850,9850,9850,9850,0
20241118,101100,186278480,9850,9850,9850,9850,0
20241118,101000,186278480,9850,9870,9870,9830,1752
20241118,100900,169017160,9880,9880,9880,9880,15
20241118,100800,168868960,9880,9880,9880,9880,0
20241118,100700,168868960,9880,9870,9880,9870,4
20241118,100600,168829460,9860,9860,9860,9860,0
20241118,100500,168829460,9860,9870,9870,9860,10
20241118,100400,168730810,9870,9860,9870,9860,7
20241118,100300,168661730,9870,9880,9880,9870,34
20241118,100200,168325820,9860,9880,9880,9860,341
20241118,100100,164962770,9890,9870,9890,9870,8
20241118,100000,164883730,9860,9860,9860,9860,0
20241118,095900,164883730,9860,9890,9890,9860,361
20241118,095800,161321590,9890,9890,9890,9890,3
20241118,095700,161291920,9900,9900,9900,9900,0
20241118,095600,161291920,9900,9900,9900,9900,0
20241118,095500,161291920,9900,9900,9900,9900,0
20241118,095400,161291920,9900,9900,9900,9900,8
20241118,095300,161212720,9890,9890,9890,9890,1
20241118,095200,161202830,9890,9890,9890,9890,15
20241118,095100,161054480,9900,9900,9900,9900,128
20241118,095000,159787280,9900,9900,9900,9890,3
20241118,094900,159757590,9900,9890,9900,9890,22
20241118,094800,159540000,9900,9920,9920,9880,1515
20241118,094700,144536420,9920,9910,9920,9910,707
20241118,094600,137530010,9910,9920,9920,9910,1791
20241118,094500,119772440,9920,9930,9930,9920,3
20241118,094400,119742670,9920,9930,9950,9920,332
20241118,094300,116447840,9920,9930,9930,9920,1077
20241118,094200,105753370,9950,9950,9960,9950,208
20241118,094100,103683760,9950,9950,9950,9950,22
20241118,094000,103464860,9950,9950,9950,9950,10
20241118,093900,103365360,9950,9950,9950,9950,55
20241118,093800,102818110,9950,9950,9950,9950,94
20241118,093700,101882810,9950,9950,9950,9950,0
20241118,093600,101882810,9950,9990,9990,9950,9
20241118,093500,101793200,9970,9960,9970,9950,288
20241118,093400,98923280,9950,9950,9950,9950,0
20241118,093300,98923280,9950,9950,9950,9950,0
20241118,093200,98923280,9950,9950,9950,9950,10
20241118,093100,98823780,9960,9960,9960,9960,105
20241118,093000,97777980,9990,9960,9990,9960,8
20241118,092900,97698160,9950,9960,9960,9950,17
20241118,092800,97528940,9960,9960,9960,9960,2
20241118,092700,97509020,9960,9960,9990,9960,12
20241118,092600,97389450,9950,9970,10000,9950,205
20241118,092500,95349170,9960,9960,10000,9960,505
20241118,092400,90313820,9970,9980,10000,9970,232
20241118,092300,88000680,10000,10030,10030,10000,2
20241118,092200,87980650,10000,10020,10030,9960,244
20241118,092100,85538480,9990,9940,10020,9940,1801
20241118,092000,67618870,9940,9980,9980,9940,3
20241118,091900,67588970,9990,9970,9990,9940,48
20241118,091800,67111080,9990,9950,9990,9920,582
20241118,091700,61311520,9920,9890,9950,9880,1201
20241118,091600,49379820,9910,9880,9910,9880,122
20241118,091500,48173080,9900,9870,9910,9870,351
20241118,091400,44702910,9880,9700,9880,9700,1615
20241118,091300,28871840,9680,9680,9680,9680,1190
20241118,091200,17352640,9680,9680,9710,9680,247
20241118,091100,14961380,9680,9570,9700,9570,984
20241118,091000,5486130,9510,9510,9510,9510,23
20241118,090900,5267400,9510,9510,9510,9510,56
20241118,090800,4734840,9510,9570,9570,9510,16
20241118,090700,4582460,9510,9510,9510,9510,1
20241118,090600,4572950,9510,9510,9510,9510,20
20241118,090500,4382750,9500,9500,9500,9500,0
20241118,090400,4382750,9500,9500,9500,9500,0
20241118,090300,4382750,9500,9470,9500,9470,350
20241118,090200,1064810,9480,9480,9480,9480,0
20241118,090100,1064810,9480,9500,9500,9480,73
20241118,090000,372000,9580,9490,9580,9490,39
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 205800 504694770 9910 9910 9910 9910 395
3 20241118 205700 504694770 9910 9910 9910 9910 0
4 20241118 205600 504694770 9910 9910 9910 9910 0
5 20241118 205500 504694770 9910 9910 9910 9910 0
6 20241118 205400 504694770 9910 9910 9910 9910 0
7 20241118 205300 504694770 9910 9910 9910 9910 0
8 20241118 205200 504694770 9910 9910 9910 9910 0
9 20241118 205100 504694770 9910 9910 9910 9910 0
10 20241118 205000 504694770 9910 9910 9910 9910 0
11 20241118 204900 504694770 9910 9910 9910 9910 0
12 20241118 204800 504694770 9910 9910 9910 9910 0
13 20241118 204700 504694770 9910 9910 9910 9910 0
14 20241118 204600 504694770 9910 9910 9910 9910 0
15 20241118 204500 504694770 9910 9910 9910 9910 0
16 20241118 204400 504694770 9910 9910 9910 9910 0
17 20241118 204300 504694770 9910 9910 9910 9910 0
18 20241118 204200 504694770 9910 9910 9910 9910 0
19 20241118 204100 504694770 9910 9910 9910 9910 0
20 20241118 204000 504694770 9910 9910 9910 9910 0
21 20241118 203900 504694770 9910 9910 9910 9910 0
22 20241118 203800 504694770 9910 9910 9910 9910 0
23 20241118 203700 504694770 9910 9910 9910 9910 0
24 20241118 203600 504694770 9910 9910 9910 9910 0
25 20241118 203500 504694770 9910 9910 9910 9910 0
26 20241118 203400 504694770 9910 9910 9910 9910 0
27 20241118 203300 504694770 9910 9910 9910 9910 0
28 20241118 203200 504694770 9910 9910 9910 9910 0
29 20241118 203100 504694770 9910 9910 9910 9910 0
30 20241118 203000 504694770 9910 9910 9910 9910 0
31 20241118 202900 504694770 9910 9910 9910 9910 0
32 20241118 202800 504694770 9910 9910 9910 9910 395
33 20241118 202700 504694770 9910 9910 9910 9910 0
34 20241118 202600 504694770 9910 9910 9910 9910 0
35 20241118 202500 504694770 9910 9910 9910 9910 0
36 20241118 202400 504694770 9910 9910 9910 9910 0
37 20241118 202300 504694770 9910 9910 9910 9910 0
38 20241118 202200 504694770 9910 9910 9910 9910 0
39 20241118 202100 504694770 9910 9910 9910 9910 0
40 20241118 202000 504694770 9910 9910 9910 9910 0
41 20241118 201900 504694770 9910 9910 9910 9910 0
42 20241118 201800 504694770 9910 9910 9910 9910 0
43 20241118 201700 504694770 9910 9910 9910 9910 0
44 20241118 201600 504694770 9910 9910 9910 9910 0
45 20241118 201500 504694770 9910 9910 9910 9910 0
46 20241118 201400 504694770 9910 9910 9910 9910 0
47 20241118 201300 504694770 9910 9910 9910 9910 0
48 20241118 201200 504694770 9910 9910 9910 9910 0
49 20241118 201100 504694770 9910 9910 9910 9910 0
50 20241118 201000 504694770 9910 9910 9910 9910 0
51 20241118 200900 504694770 9910 9910 9910 9910 0
52 20241118 200800 504694770 9910 9910 9910 9910 0
53 20241118 200700 504694770 9910 9910 9910 9910 0
54 20241118 200600 504694770 9910 9910 9910 9910 0
55 20241118 200500 504694770 9910 9910 9910 9910 0
56 20241118 200400 504694770 9910 9910 9910 9910 0
57 20241118 200300 504694770 9910 9910 9910 9910 0
58 20241118 200200 504694770 9910 9910 9910 9910 0
59 20241118 200100 504694770 9910 9910 9910 9910 0
60 20241118 200000 504694770 9910 9910 9910 9910 0
61 20241118 195900 504694770 9910 9910 9910 9910 0
62 20241118 195800 504694770 9910 9910 9910 9910 395
63 20241118 195700 504694770 9910 9910 9910 9910 0
64 20241118 195600 504694770 9910 9910 9910 9910 0
65 20241118 195500 504694770 9910 9910 9910 9910 0
66 20241118 195400 504694770 9910 9910 9910 9910 0
67 20241118 195300 504694770 9910 9910 9910 9910 0
68 20241118 195200 504694770 9910 9910 9910 9910 0
69 20241118 195100 504694770 9910 9910 9910 9910 0
70 20241118 195000 504694770 9910 9910 9910 9910 0
71 20241118 194900 504694770 9910 9910 9910 9910 0
72 20241118 194800 504694770 9910 9910 9910 9910 0
73 20241118 194700 504694770 9910 9910 9910 9910 0
74 20241118 194600 504694770 9910 9910 9910 9910 0
75 20241118 194500 504694770 9910 9910 9910 9910 0
76 20241118 194400 504694770 9910 9910 9910 9910 0
77 20241118 194300 504694770 9910 9910 9910 9910 0
78 20241118 194200 504694770 9910 9910 9910 9910 0
79 20241118 194100 504694770 9910 9910 9910 9910 0
80 20241118 194000 504694770 9910 9910 9910 9910 0
81 20241118 193900 504694770 9910 9910 9910 9910 0
82 20241118 193800 504694770 9910 9910 9910 9910 0
83 20241118 193700 504694770 9910 9910 9910 9910 0
84 20241118 193600 504694770 9910 9910 9910 9910 0
85 20241118 193500 504694770 9910 9910 9910 9910 0
86 20241118 193400 504694770 9910 9910 9910 9910 0
87 20241118 193300 504694770 9910 9910 9910 9910 0
88 20241118 193200 504694770 9910 9910 9910 9910 0
89 20241118 193100 504694770 9910 9910 9910 9910 0
90 20241118 193000 504694770 9910 9910 9910 9910 0
91 20241118 192900 504694770 9910 9910 9910 9910 0
92 20241118 192800 504694770 9910 9910 9910 9910 395
93 20241118 192700 504694770 9910 9910 9910 9910 0
94 20241118 192600 504694770 9910 9910 9910 9910 0
95 20241118 192500 504694770 9910 9910 9910 9910 0
96 20241118 192400 504694770 9910 9910 9910 9910 0
97 20241118 192300 504694770 9910 9910 9910 9910 0
98 20241118 192200 504694770 9910 9910 9910 9910 0
99 20241118 192100 504694770 9910 9910 9910 9910 0
100 20241118 192000 504694770 9910 9910 9910 9910 0
101 20241118 191900 504694770 9910 9910 9910 9910 0
102 20241118 191800 504694770 9910 9910 9910 9910 0
103 20241118 191700 504694770 9910 9910 9910 9910 0
104 20241118 191600 504694770 9910 9910 9910 9910 0
105 20241118 191500 504694770 9910 9910 9910 9910 0
106 20241118 191400 504694770 9910 9910 9910 9910 0
107 20241118 191300 504694770 9910 9910 9910 9910 0
108 20241118 191200 504694770 9910 9910 9910 9910 0
109 20241118 191100 504694770 9910 9910 9910 9910 0
110 20241118 191000 504694770 9910 9910 9910 9910 0
111 20241118 190900 504694770 9910 9910 9910 9910 0
112 20241118 190800 504694770 9910 9910 9910 9910 0
113 20241118 190700 504694770 9910 9910 9910 9910 0
114 20241118 190600 504694770 9910 9910 9910 9910 0
115 20241118 190500 504694770 9910 9910 9910 9910 0
116 20241118 190400 504694770 9910 9910 9910 9910 0
117 20241118 190300 504694770 9910 9910 9910 9910 0
118 20241118 190200 504694770 9910 9910 9910 9910 0
119 20241118 190100 504694770 9910 9910 9910 9910 0
120 20241118 190000 504694770 9910 9910 9910 9910 0
121 20241118 185900 504694770 9910 9910 9910 9910 0
122 20241118 185800 504694770 9910 9910 9910 9910 395
123 20241118 185700 504694770 9910 9910 9910 9910 0
124 20241118 185600 504694770 9910 9910 9910 9910 0
125 20241118 185500 504694770 9910 9910 9910 9910 0
126 20241118 185400 504694770 9910 9910 9910 9910 0
127 20241118 185300 504694770 9910 9910 9910 9910 0
128 20241118 185200 504694770 9910 9910 9910 9910 0
129 20241118 185100 504694770 9910 9910 9910 9910 0
130 20241118 185000 504694770 9910 9910 9910 9910 0
131 20241118 184900 504694770 9910 9910 9910 9910 0
132 20241118 184800 504694770 9910 9910 9910 9910 0
133 20241118 184700 504694770 9910 9910 9910 9910 0
134 20241118 184600 504694770 9910 9910 9910 9910 0
135 20241118 184500 504694770 9910 9910 9910 9910 0
136 20241118 184400 504694770 9910 9910 9910 9910 0
137 20241118 184300 504694770 9910 9910 9910 9910 0
138 20241118 184200 504694770 9910 9910 9910 9910 0
139 20241118 184100 504694770 9910 9910 9910 9910 0
140 20241118 184000 504694770 9910 9910 9910 9910 0
141 20241118 183900 504694770 9910 9910 9910 9910 0
142 20241118 183800 504694770 9910 9910 9910 9910 0
143 20241118 183700 504694770 9910 9910 9910 9910 0
144 20241118 183600 504694770 9910 9910 9910 9910 0
145 20241118 183500 504694770 9910 9910 9910 9910 0
146 20241118 183400 504694770 9910 9910 9910 9910 0
147 20241118 183300 504694770 9910 9910 9910 9910 0
148 20241118 183200 504694770 9910 9910 9910 9910 0
149 20241118 183100 504694770 9910 9910 9910 9910 0
150 20241118 183000 504694770 9910 9910 9910 9910 0
151 20241118 182900 504694770 9910 9910 9910 9910 0
152 20241118 182800 504694770 9910 9910 9910 9910 395
153 20241118 182700 504694770 9910 9910 9910 9910 0
154 20241118 182600 504694770 9910 9910 9910 9910 0
155 20241118 182500 504694770 9910 9910 9910 9910 0
156 20241118 182400 504694770 9910 9910 9910 9910 0
157 20241118 182300 504694770 9910 9910 9910 9910 0
158 20241118 182200 504694770 9910 9910 9910 9910 0
159 20241118 182100 504694770 9910 9910 9910 9910 0
160 20241118 182000 504694770 9910 9910 9910 9910 0
161 20241118 181900 504694770 9910 9910 9910 9910 0
162 20241118 181800 504694770 9910 9910 9910 9910 0
163 20241118 181700 504694770 9910 9910 9910 9910 0
164 20241118 181600 504694770 9910 9910 9910 9910 0
165 20241118 181500 504694770 9910 9910 9910 9910 0
166 20241118 181400 504694770 9910 9910 9910 9910 0
167 20241118 181300 504694770 9910 9910 9910 9910 0
168 20241118 181200 504694770 9910 9910 9910 9910 0
169 20241118 181100 504694770 9910 9910 9910 9910 0
170 20241118 181000 504694770 9910 9910 9910 9910 0
171 20241118 180900 504694770 9910 9910 9910 9910 0
172 20241118 180800 504694770 9910 9910 9910 9910 0
173 20241118 180700 504694770 9910 9910 9910 9910 0
174 20241118 180600 504694770 9910 9910 9910 9910 0
175 20241118 180500 504694770 9910 9910 9910 9910 0
176 20241118 180400 504694770 9910 9910 9910 9910 0
177 20241118 180300 504694770 9910 9910 9910 9910 0
178 20241118 180200 504694770 9910 9910 9910 9910 0
179 20241118 180100 504694770 9910 9910 9910 9910 0
180 20241118 180000 504694770 9910 9910 9910 9910 0
181 20241118 175900 504694770 9910 9910 9910 9910 0
182 20241118 175800 504694770 9910 9910 9910 9910 395
183 20241118 175700 504694770 9910 9910 9910 9910 0
184 20241118 175600 504694770 9910 9910 9910 9910 0
185 20241118 175500 504694770 9910 9910 9910 9910 0
186 20241118 175400 504694770 9910 9910 9910 9910 0
187 20241118 175300 504694770 9910 9910 9910 9910 0
188 20241118 175200 504694770 9910 9910 9910 9910 0
189 20241118 175100 504694770 9910 9910 9910 9910 0
190 20241118 175000 504694770 9910 9910 9910 9910 0
191 20241118 174900 504694770 9910 9910 9910 9910 0
192 20241118 174800 504694770 9910 9910 9910 9910 0
193 20241118 174700 504694770 9910 9910 9910 9910 0
194 20241118 174600 504694770 9910 9910 9910 9910 0
195 20241118 174500 504694770 9910 9910 9910 9910 0
196 20241118 174400 504694770 9910 9910 9910 9910 0
197 20241118 174300 504694770 9910 9910 9910 9910 0
198 20241118 174200 504694770 9910 9910 9910 9910 0
199 20241118 174100 504694770 9910 9910 9910 9910 0
200 20241118 174000 504694770 9910 9910 9910 9910 0
201 20241118 173900 504694770 9910 9910 9910 9910 0
202 20241118 173800 504694770 9910 9910 9910 9910 0
203 20241118 173700 504694770 9910 9910 9910 9910 0
204 20241118 173600 504694770 9910 9910 9910 9910 0
205 20241118 173500 504694770 9910 9910 9910 9910 0
206 20241118 173400 504694770 9910 9910 9910 9910 0
207 20241118 173300 504694770 9910 9910 9910 9910 0
208 20241118 173200 504694770 9910 9910 9910 9910 0
209 20241118 173100 504694770 9910 9910 9910 9910 0
210 20241118 173000 504694770 9910 9910 9910 9910 0
211 20241118 172900 504694770 9910 9910 9910 9910 0
212 20241118 172800 504694770 9910 9910 9910 9910 395
213 20241118 172700 504694770 9910 9910 9910 9910 0
214 20241118 172600 504694770 9910 9910 9910 9910 0
215 20241118 172500 504694770 9910 9910 9910 9910 0
216 20241118 172400 504694770 9910 9910 9910 9910 0
217 20241118 172300 504694770 9910 9910 9910 9910 0
218 20241118 172200 504694770 9910 9910 9910 9910 0
219 20241118 172100 504694770 9910 9910 9910 9910 0
220 20241118 172000 504694770 9910 9910 9910 9910 0
221 20241118 171900 504694770 9910 9910 9910 9910 0
222 20241118 171800 504694770 9910 9910 9910 9910 0
223 20241118 171700 504694770 9910 9910 9910 9910 0
224 20241118 171600 504694770 9910 9910 9910 9910 0
225 20241118 171500 504694770 9910 9910 9910 9910 0
226 20241118 171400 504694770 9910 9910 9910 9910 0
227 20241118 171300 504694770 9910 9910 9910 9910 0
228 20241118 171200 504694770 9910 9910 9910 9910 0
229 20241118 171100 504694770 9910 9910 9910 9910 0
230 20241118 171000 504694770 9910 9910 9910 9910 0
231 20241118 170900 504694770 9910 9910 9910 9910 0
232 20241118 170800 504694770 9910 9910 9910 9910 0
233 20241118 170700 504694770 9910 9910 9910 9910 0
234 20241118 170600 504694770 9910 9910 9910 9910 0
235 20241118 170500 504694770 9910 9910 9910 9910 0
236 20241118 170400 504694770 9910 9910 9910 9910 0
237 20241118 170300 504694770 9910 9910 9910 9910 0
238 20241118 170200 504694770 9910 9910 9910 9910 0
239 20241118 170100 504694770 9910 9910 9910 9910 0
240 20241118 170000 504694770 9910 9910 9910 9910 0
241 20241118 165900 504694770 9910 9910 9910 9910 0
242 20241118 165800 504694770 9910 9910 9910 9910 395
243 20241118 165700 504694770 9910 9910 9910 9910 0
244 20241118 165600 504694770 9910 9910 9910 9910 0
245 20241118 165500 504694770 9910 9910 9910 9910 0
246 20241118 165400 504694770 9910 9910 9910 9910 0
247 20241118 165300 504694770 9910 9910 9910 9910 0
248 20241118 165200 504694770 9910 9910 9910 9910 0
249 20241118 165100 504694770 9910 9910 9910 9910 0
250 20241118 165000 504694770 9910 9910 9910 9910 0
251 20241118 164900 504694770 9910 9910 9910 9910 0
252 20241118 164800 504694770 9910 9910 9910 9910 0
253 20241118 164700 504694770 9910 9910 9910 9910 0
254 20241118 164600 504694770 9910 9910 9910 9910 0
255 20241118 164500 504694770 9910 9910 9910 9910 0
256 20241118 164400 504694770 9910 9910 9910 9910 0
257 20241118 164300 504694770 9910 9910 9910 9910 0
258 20241118 164200 504694770 9910 9910 9910 9910 0
259 20241118 164100 504694770 9910 9910 9910 9910 0
260 20241118 164000 504694770 9910 9910 9910 9910 0
261 20241118 163900 504694770 9910 9910 9910 9910 0
262 20241118 163800 504694770 9910 9910 9910 9910 0
263 20241118 163700 504694770 9910 9910 9910 9910 0
264 20241118 163600 504694770 9910 9910 9910 9910 0
265 20241118 163500 504694770 9910 9910 9910 9910 0
266 20241118 163400 504694770 9910 9910 9910 9910 0
267 20241118 163300 504694770 9910 9910 9910 9910 0
268 20241118 163200 504694770 9910 9910 9910 9910 0
269 20241118 163100 504694770 9910 9910 9910 9910 0
270 20241118 163000 504694770 9910 9910 9910 9910 0
271 20241118 162900 504694770 9910 9910 9910 9910 0
272 20241118 162800 504694770 9910 9910 9910 9910 395
273 20241118 162700 504694770 9910 9910 9910 9910 0
274 20241118 162600 504694770 9910 9910 9910 9910 0
275 20241118 162500 504694770 9910 9910 9910 9910 0
276 20241118 162400 504694770 9910 9910 9910 9910 0
277 20241118 162300 504694770 9910 9910 9910 9910 0
278 20241118 162200 504694770 9910 9910 9910 9910 0
279 20241118 162100 504694770 9910 9910 9910 9910 0
280 20241118 162000 504694770 9910 9910 9910 9910 0
281 20241118 161900 504694770 9910 9910 9910 9910 0
282 20241118 161800 504694770 9910 9910 9910 9910 0
283 20241118 161700 504694770 9910 9910 9910 9910 0
284 20241118 161600 504694770 9910 9910 9910 9910 0
285 20241118 161500 504694770 9910 9910 9910 9910 0
286 20241118 161400 504694770 9910 9910 9910 9910 0
287 20241118 161300 504694770 9910 9910 9910 9910 0
288 20241118 161200 504694770 9910 9910 9910 9910 0
289 20241118 161100 504694770 9910 9910 9910 9910 0
290 20241118 161000 504694770 9910 9910 9910 9910 0
291 20241118 160900 504694770 9910 9910 9910 9910 0
292 20241118 160800 504694770 9910 9910 9910 9910 0
293 20241118 160700 504694770 9910 9910 9910 9910 0
294 20241118 160600 504694770 9910 9910 9910 9910 0
295 20241118 160500 504694770 9910 9910 9910 9910 0
296 20241118 160400 504694770 9910 9910 9910 9910 0
297 20241118 160300 504694770 9910 9910 9910 9910 0
298 20241118 160200 504694770 9910 9910 9910 9910 0
299 20241118 160100 504694770 9910 9910 9910 9910 0
300 20241118 160000 504694770 9910 9910 9910 9910 0
301 20241118 155900 504694770 9910 9910 9910 9910 0
302 20241118 155800 504694770 9910 9910 9910 9910 395
303 20241118 155700 504694770 9910 9910 9910 9910 0
304 20241118 155600 504694770 9910 9910 9910 9910 0
305 20241118 155500 504694770 9910 9910 9910 9910 0
306 20241118 155400 504694770 9910 9910 9910 9910 0
307 20241118 155300 504694770 9910 9910 9910 9910 0
308 20241118 155200 504694770 9910 9910 9910 9910 0
309 20241118 155100 504694770 9910 9910 9910 9910 0
310 20241118 155000 504694770 9910 9910 9910 9910 0
311 20241118 154900 504694770 9910 9910 9910 9910 0
312 20241118 154800 504694770 9910 9910 9910 9910 0
313 20241118 154700 504694770 9910 9910 9910 9910 0
314 20241118 154600 504694770 9910 9910 9910 9910 0
315 20241118 154500 504694770 9910 9910 9910 9910 0
316 20241118 154400 504694770 9910 9910 9910 9910 0
317 20241118 154300 504694770 9910 9910 9910 9910 0
318 20241118 154200 504694770 9910 9910 9910 9910 0
319 20241118 154100 504694770 9910 9910 9910 9910 0
320 20241118 154000 504694770 9910 9910 9910 9910 0
321 20241118 153900 504694770 9910 9910 9910 9910 0
322 20241118 153800 504694770 9910 9910 9910 9910 0
323 20241118 153700 504694770 9910 9910 9910 9910 0
324 20241118 153600 504694770 9910 9910 9910 9910 0
325 20241118 153500 504694770 9910 9910 9910 9910 0
326 20241118 153400 504694770 9910 9910 9910 9910 0
327 20241118 153300 504694770 9910 9910 9910 9910 0
328 20241118 153200 504694770 9910 9910 9910 9910 0
329 20241118 153100 504694770 9910 9910 9910 9910 0
330 20241118 153000 504694770 9910 9910 9910 9910 395
331 20241118 152900 500780320 9910 9910 9910 9910 0
332 20241118 152800 500780320 9910 9910 9910 9910 0
333 20241118 152700 500780320 9910 9910 9910 9910 0
334 20241118 152600 500780320 9910 9910 9910 9910 0
335 20241118 152500 500780320 9910 9910 9910 9910 0
336 20241118 152400 500780320 9910 9910 9910 9910 0
337 20241118 152300 500780320 9910 9910 9910 9910 0
338 20241118 152200 500780320 9910 9910 9910 9910 0
339 20241118 152100 500780320 9910 9910 9910 9910 0
340 20241118 152000 500780320 9910 9910 9910 9910 0
341 20241118 151900 500780320 9910 9910 9910 9890 36
342 20241118 151800 500423700 9900 9910 9910 9900 16
343 20241118 151700 500265210 9910 9910 9910 9910 2
344 20241118 151600 500245390 9910 9900 9910 9900 189
345 20241118 151500 498373660 9890 9900 9910 9890 30
346 20241118 151400 498076790 9910 9880 9910 9880 79
347 20241118 151300 497295360 9880 9870 9880 9870 16
348 20241118 151200 497137410 9870 9880 9880 9870 16
349 20241118 151100 496979420 9880 9880 9880 9870 17
350 20241118 151000 496811540 9880 9870 9880 9870 31
351 20241118 150900 496505490 9870 9880 9880 9870 17
352 20241118 150800 496337610 9870 9880 9880 9870 16
353 20241118 150700 496179610 9870 9870 9880 9870 34
354 20241118 150600 495843990 9880 9880 9880 9880 9
355 20241118 150500 495755070 9870 9880 9880 9870 17
356 20241118 150400 495587190 9880 9880 9880 9870 39
357 20241118 150300 495202150 9870 9870 9870 9860 83
358 20241118 150200 494383070 9870 9870 9870 9860 17
359 20241118 150100 494215360 9870 9880 9880 9870 17
360 20241118 150000 494047500 9880 9870 9880 9860 330
361 20241118 145900 490790440 9880 9880 9880 9880 1
362 20241118 145800 490780560 9880 9870 9890 9870 110
363 20241118 145700 489694740 9870 9890 9890 9860 18
364 20241118 145600 489516820 9880 9900 9900 9860 536
365 20241118 145500 484227750 9890 9900 9900 9890 31
366 20241118 145400 483921130 9890 9890 9890 9890 28
367 20241118 145300 483644210 9890 9890 9890 9890 45
368 20241118 145200 483199160 9900 9900 9900 9900 1
369 20241118 145100 483189260 9910 9910 9910 9900 12
370 20241118 145000 483070430 9910 9930 9930 9900 23
371 20241118 144900 482842330 9900 9900 9920 9860 85
372 20241118 144800 482002800 9930 9910 9930 9910 10
373 20241118 144700 481903620 9910 9880 9930 9860 99
374 20241118 144600 480924960 9890 9920 9920 9890 623
375 20241118 144500 474751210 9930 9920 9930 9920 104
376 20241118 144400 473719500 9930 9940 9950 9930 1301
377 20241118 144300 460795160 9940 9940 9940 9920 57
378 20241118 144200 460228780 9930 9910 9940 9910 1199
379 20241118 144100 448324310 9910 9910 9910 9910 33
380 20241118 144000 447997280 9910 9910 9910 9910 159
381 20241118 143900 446421590 9920 9860 9920 9860 961
382 20241118 143800 436912860 9860 9860 9870 9860 533
383 20241118 143700 431657270 9850 9820 9860 9820 2014
384 20241118 143600 411817790 9820 9820 9820 9820 38
385 20241118 143500 411444630 9820 9820 9820 9820 0
386 20241118 143400 411444630 9820 9820 9830 9820 33
387 20241118 143300 411120420 9820 9820 9830 9820 64
388 20241118 143200 410491640 9820 9820 9820 9820 8
389 20241118 143100 410413080 9830 9820 9830 9820 63
390 20241118 143000 409793870 9820 9820 9820 9820 20
391 20241118 142900 409597470 9830 9830 9830 9830 1
392 20241118 142800 409587640 9840 9830 9840 9830 402
393 20241118 142700 405635970 9840 9830 9840 9830 2741
394 20241118 142600 378691710 9840 9830 9840 9830 20
395 20241118 142500 378494960 9830 9830 9830 9830 8
396 20241118 142400 378416320 9830 9830 9840 9830 35
397 20241118 142300 378072250 9830 9830 9830 9830 8
398 20241118 142200 377993610 9840 9830 9840 9830 94
399 20241118 142100 377068930 9830 9830 9830 9830 13
400 20241118 142000 376941140 9830 9830 9840 9830 65
401 20241118 141900 376301670 9830 9830 9830 9830 40
402 20241118 141800 375908470 9830 9830 9830 9830 14
403 20241118 141700 375770850 9830 9830 9830 9830 45
404 20241118 141600 375328500 9830 9830 9830 9830 33
405 20241118 141500 375004110 9830 9830 9830 9830 23
406 20241118 141400 374778020 9840 9840 9840 9830 458
407 20241118 141300 370271900 9840 9840 9850 9840 29
408 20241118 141200 369986530 9840 9850 9850 9840 9
409 20241118 141100 369897960 9840 9850 9850 9840 33
410 20241118 141000 369573040 9840 9840 9840 9840 29
411 20241118 140900 369287680 9850 9850 9850 9850 17
412 20241118 140800 369120230 9850 9850 9850 9850 25
413 20241118 140700 368873980 9850 9840 9850 9840 59
414 20241118 140600 368292880 9840 9840 9850 9840 15
415 20241118 140500 368145270 9840 9840 9840 9840 28
416 20241118 140400 367869750 9840 9840 9840 9840 10
417 20241118 140300 367771350 9840 9840 9840 9840 13
418 20241118 140200 367643430 9840 9840 9850 9840 36
419 20241118 140100 367289180 9840 9840 9840 9840 120
420 20241118 140000 366108380 9850 9850 9850 9850 0
421 20241118 135900 366108380 9850 9850 9850 9850 30
422 20241118 135800 365812880 9850 9860 9860 9850 125
423 20241118 135700 364580510 9850 9830 9850 9830 23
424 20241118 135600 364354160 9840 9840 9840 9840 47
425 20241118 135500 363891680 9840 9840 9840 9840 0
426 20241118 135400 363891680 9840 9840 9840 9840 13
427 20241118 135300 363763760 9840 9840 9850 9840 34
428 20241118 135200 363429190 9840 9840 9840 9840 8
429 20241118 135100 363350470 9840 9850 9850 9840 35
430 20241118 135000 363005890 9860 9840 9860 9840 9
431 20241118 134900 362917280 9840 9840 9840 9840 23
432 20241118 134800 362690960 9830 9830 9840 9830 29
433 20241118 134700 362405740 9840 9830 9840 9830 34
434 20241118 134600 362071310 9830 9830 9830 9830 0
435 20241118 134500 362071310 9830 9840 9840 9830 26
436 20241118 134400 361815600 9830 9830 9830 9830 8
437 20241118 134300 361736960 9840 9840 9840 9840 10
438 20241118 134200 361638560 9840 9840 9840 9830 122
439 20241118 134100 360438280 9830 9830 9830 9830 84
440 20241118 134000 359612560 9830 9830 9830 9830 18
441 20241118 133900 359435620 9830 9830 9830 9830 46
442 20241118 133800 358983440 9830 9830 9830 9830 68
443 20241118 133700 358315000 9840 9830 9840 9830 26
444 20241118 133600 358059410 9830 9830 9830 9830 8
445 20241118 133500 357980770 9840 9830 9840 9830 10
446 20241118 133400 357882450 9830 9840 9840 9830 29
447 20241118 133300 357597140 9840 9840 9840 9840 10
448 20241118 133200 357498740 9840 9840 9840 9840 65
449 20241118 133100 356859140 9840 9850 9850 9840 206
450 20241118 133000 354830370 9860 9860 9860 9860 1
451 20241118 132900 354820510 9870 9860 9870 9860 27
452 20241118 132800 354554280 9860 9860 9870 9860 62
453 20241118 132700 353942700 9860 9860 9870 9860 30
454 20241118 132600 353646890 9860 9860 9870 9860 10
455 20241118 132500 353548280 9860 9880 9880 9860 67
456 20241118 132400 352887560 9880 9880 9880 9880 1
457 20241118 132300 352877680 9870 9850 9880 9850 74
458 20241118 132200 352148170 9850 9850 9850 9850 8
459 20241118 132100 352069370 9850 9850 9850 9850 39
460 20241118 132000 351685220 9850 9850 9850 9850 38
461 20241118 131900 351310920 9860 9850 9860 9840 39
462 20241118 131800 350926760 9860 9870 9870 9830 162
463 20241118 131700 349331470 9860 9880 9880 9860 42
464 20241118 131600 348916960 9890 9880 9890 9870 17
465 20241118 131500 348749030 9890 9880 9890 9880 80
466 20241118 131400 347958620 9870 9870 9870 9870 221
467 20241118 131300 345777350 9870 9880 9880 9870 9
468 20241118 131200 345688510 9880 9870 9880 9870 9
469 20241118 131100 345599670 9870 9870 9890 9860 159
470 20241118 131000 344030550 9860 9860 9860 9860 8
471 20241118 130900 343951670 9870 9870 9870 9860 12
472 20241118 130800 343833310 9860 9860 9860 9860 33
473 20241118 130700 343507930 9860 9860 9860 9860 13
474 20241118 130600 343379750 9860 9860 9860 9860 20
475 20241118 130500 343182550 9860 9860 9860 9860 13
476 20241118 130400 343054370 9870 9850 9870 9850 22
477 20241118 130300 342837570 9850 9860 9870 9850 94
478 20241118 130200 341910260 9860 9860 9860 9860 8
479 20241118 130100 341831380 9850 9850 9860 9850 36
480 20241118 130000 341476550 9850 9850 9850 9850 33
481 20241118 125900 341151500 9860 9850 9860 9850 182
482 20241118 125800 339358150 9850 9850 9850 9850 19
483 20241118 125700 339171000 9850 9850 9860 9850 28
484 20241118 125600 338895180 9850 9860 9860 9850 9
485 20241118 125500 338806520 9860 9850 9860 9850 13
486 20241118 125400 338678420 9850 9850 9850 9850 33
487 20241118 125300 338353370 9850 9850 9850 9850 0
488 20241118 125200 338353370 9850 9850 9850 9850 33
489 20241118 125100 338028320 9850 9850 9860 9850 20
490 20241118 125000 337831310 9850 9840 9850 9840 50
491 20241118 124900 337338900 9840 9840 9840 9840 37
492 20241118 124800 336974820 9840 9840 9840 9840 30
493 20241118 124700 336679620 9840 9840 9840 9840 9
494 20241118 124600 336591060 9840 9850 9850 9840 16
495 20241118 124500 336433540 9850 9850 9850 9850 8
496 20241118 124400 336354740 9850 9850 9850 9850 0
497 20241118 124300 336354740 9850 9850 9850 9850 65
498 20241118 124200 335714490 9860 9860 9860 9850 9
499 20241118 124100 335625760 9870 9850 9870 9840 124
500 20241118 124000 334403300 9860 9850 9860 9850 49
501 20241118 123900 333920610 9850 9860 9870 9850 6
502 20241118 123800 333861450 9870 9850 9870 9850 19
503 20241118 123700 333674200 9850 9860 9870 9850 34
504 20241118 123600 333339150 9860 9850 9860 9840 37
505 20241118 123500 332974760 9850 9850 9860 9850 3
506 20241118 123400 332945200 9850 9840 9850 9840 18
507 20241118 123300 332768060 9830 9830 9830 9830 0
508 20241118 123200 332768060 9830 9830 9830 9830 20
509 20241118 123100 332571460 9840 9840 9840 9840 1
510 20241118 123000 332561620 9830 9830 9830 9830 0
511 20241118 122900 332561620 9830 9830 9830 9830 80
512 20241118 122800 331775220 9830 9830 9830 9830 11
513 20241118 122700 331667090 9840 9840 9840 9830 3
514 20241118 122600 331637580 9840 9830 9840 9830 32
515 20241118 122500 331323000 9830 9830 9830 9830 0
516 20241118 122400 331323000 9830 9830 9830 9830 20
517 20241118 122300 331126400 9830 9830 9840 9830 168
518 20241118 122200 329474890 9830 9830 9830 9830 0
519 20241118 122100 329474890 9830 9840 9840 9830 77
520 20241118 122000 328717410 9830 9840 9840 9830 2
521 20241118 121900 328697740 9840 9840 9840 9840 0
522 20241118 121800 328697740 9840 9840 9840 9840 1
523 20241118 121700 328687900 9870 9870 9870 9840 59
524 20241118 121600 328105640 9840 9840 9840 9840 9
525 20241118 121500 328017080 9840 9830 9840 9830 41
526 20241118 121400 327613870 9840 9840 9840 9840 5
527 20241118 121300 327564670 9840 9830 9840 9830 3
528 20241118 121200 327535160 9840 9810 9840 9810 338
529 20241118 121100 324216140 9820 9820 9820 9820 0
530 20241118 121000 324216140 9820 9820 9820 9820 1
531 20241118 120900 324206320 9820 9800 9820 9800 58
532 20241118 120800 323637470 9820 9820 9820 9820 0
533 20241118 120700 323637470 9820 9820 9820 9820 0
534 20241118 120600 323637470 9820 9830 9830 9820 8
535 20241118 120500 323558900 9820 9820 9820 9820 1
536 20241118 120400 323549080 9830 9810 9830 9810 31
537 20241118 120300 323244850 9820 9820 9820 9820 1
538 20241118 120200 323235030 9800 9820 9820 9800 594
539 20241118 120100 317406410 9810 9810 9810 9810 20
540 20241118 120000 317210210 9800 9800 9800 9800 100
541 20241118 115900 316230210 9810 9810 9810 9810 83
542 20241118 115800 315415980 9820 9830 9830 9820 21
543 20241118 115700 315209680 9830 9850 9850 9830 990
544 20241118 115600 305471750 9850 9850 9850 9850 0
545 20241118 115500 305471750 9850 9850 9860 9850 72
546 20241118 115400 304762050 9850 9850 9850 9850 5
547 20241118 115300 304712800 9850 9850 9850 9850 22
548 20241118 115200 304496100 9850 9850 9850 9850 4
549 20241118 115100 304456700 9850 9850 9850 9850 6
550 20241118 115000 304397600 9850 9850 9850 9840 27
551 20241118 114900 304131860 9850 9850 9850 9850 15
552 20241118 114800 303984110 9840 9840 9840 9840 4
553 20241118 114700 303944750 9840 9840 9840 9840 20
554 20241118 114600 303747950 9850 9850 9850 9850 56
555 20241118 114500 303196350 9850 9850 9850 9850 20
556 20241118 114400 302999350 9840 9840 9840 9840 20
557 20241118 114300 302802550 9840 9840 9840 9840 0
558 20241118 114200 302802550 9840 9840 9840 9840 0
559 20241118 114100 302802550 9840 9840 9840 9840 20
560 20241118 114000 302605750 9850 9850 9850 9850 0
561 20241118 113900 302605750 9850 9840 9850 9840 16
562 20241118 113800 302448250 9840 9840 9840 9840 20
563 20241118 113700 302251450 9840 9840 9840 9840 1
564 20241118 113600 302241610 9840 9840 9840 9840 0
565 20241118 113500 302241610 9840 9840 9840 9840 170
566 20241118 113400 300568810 9840 9840 9840 9840 180
567 20241118 113300 298797610 9840 9850 9850 9840 73
568 20241118 113200 298078770 9850 9840 9850 9840 6
569 20241118 113100 298019680 9850 9850 9850 9850 1
570 20241118 113000 298009830 9850 9840 9850 9840 72
571 20241118 112900 297300830 9850 9850 9850 9850 0
572 20241118 112800 297300830 9850 9850 9850 9850 19
573 20241118 112700 297113680 9840 9890 9890 9840 1363
574 20241118 112600 283668050 9890 9890 9890 9890 0
575 20241118 112500 283668050 9890 9890 9890 9890 1
576 20241118 112400 283658160 9890 9890 9890 9890 20
577 20241118 112300 283460360 9900 9900 9900 9900 0
578 20241118 112200 283460360 9900 9890 9900 9890 170
579 20241118 112100 281779010 9890 9890 9890 9890 20
580 20241118 112000 281581210 9900 9900 9900 9900 0
581 20241118 111900 281581210 9900 9890 9900 9890 40
582 20241118 111800 281185410 9890 9890 9890 9890 1
583 20241118 111700 281175520 9890 9890 9890 9890 2
584 20241118 111600 281155740 9920 9920 9920 9920 1
585 20241118 111500 281145820 9910 9840 9910 9840 1732
586 20241118 111400 264041910 9860 9820 9860 9820 217
587 20241118 111300 261906750 9810 9820 9820 9810 21
588 20241118 111200 261700730 9830 9820 9830 9820 56
589 20241118 111100 261150790 9810 9810 9810 9810 0
590 20241118 111000 261150790 9810 9810 9810 9810 21
591 20241118 110900 260944780 9820 9810 9830 9810 10
592 20241118 110800 260846580 9830 9810 9830 9810 6
593 20241118 110700 260787660 9800 9800 9800 9800 24
594 20241118 110600 260552460 9830 9830 9830 9830 0
595 20241118 110500 260552460 9830 9770 9830 9770 263
596 20241118 110400 257975150 9760 9790 9790 9740 1806
597 20241118 110300 240342770 9810 9810 9810 9810 0
598 20241118 110200 240342770 9810 9810 9810 9790 24
599 20241118 110100 240107750 9810 9790 9820 9780 529
600 20241118 110000 234932910 9790 9790 9790 9790 40
601 20241118 105900 234541310 9790 9790 9790 9790 6
602 20241118 105800 234482570 9800 9800 9800 9800 0
603 20241118 105700 234482570 9800 9800 9800 9800 0
604 20241118 105600 234482570 9800 9790 9800 9780 142
605 20241118 105500 233092950 9800 9800 9800 9800 0
606 20241118 105400 233092950 9800 9800 9800 9800 49
607 20241118 105300 232612750 9800 9770 9800 9760 508
608 20241118 105200 227644590 9770 9770 9770 9710 1432
609 20241118 105100 213677180 9770 9770 9770 9770 0
610 20241118 105000 213677180 9770 9800 9800 9770 21
611 20241118 104900 213471980 9800 9780 9800 9780 10
612 20241118 104800 213374160 9770 9770 9780 9770 141
613 20241118 104700 211995390 9780 9810 9820 9780 335
614 20241118 104600 208712230 9820 9820 9820 9820 0
615 20241118 104500 208712230 9820 9820 9830 9820 9
616 20241118 104400 208623800 9830 9830 9830 9830 0
617 20241118 104300 208623800 9830 9830 9830 9830 83
618 20241118 104200 207807910 9800 9800 9830 9800 35
619 20241118 104100 207464490 9840 9840 9840 9840 5
620 20241118 104000 207415290 9810 9810 9810 9810 38
621 20241118 103900 207042510 9800 9800 9800 9800 21
622 20241118 103800 206836710 9800 9800 9800 9800 1
623 20241118 103700 206826910 9820 9800 9820 9800 5
624 20241118 103600 206777830 9800 9810 9810 9800 21
625 20241118 103500 206572020 9790 9800 9800 9790 64
626 20241118 103400 205944830 9800 9790 9800 9790 24
627 20241118 103300 205709830 9800 9800 9800 9800 0
628 20241118 103200 205709830 9800 9800 9800 9800 4
629 20241118 103100 205670630 9800 9800 9800 9800 4
630 20241118 103000 205631430 9810 9800 9810 9800 7
631 20241118 102900 205562780 9800 9790 9800 9790 276
632 20241118 102800 202860650 9770 9770 9770 9770 31
633 20241118 102700 202557780 9780 9820 9820 9780 1416
634 20241118 102600 188702970 9830 9830 9830 9830 0
635 20241118 102500 188702970 9830 9830 9830 9830 1
636 20241118 102400 188693140 9830 9830 9840 9830 9
637 20241118 102300 188604610 9840 9840 9840 9840 32
638 20241118 102200 188289730 9840 9850 9850 9840 103
639 20241118 102100 187275380 9880 9870 9880 9870 13
640 20241118 102000 187147020 9870 9870 9870 9870 30
641 20241118 101900 186850920 9870 9860 9870 9860 34
642 20241118 101800 186515350 9860 9860 9860 9860 1
643 20241118 101700 186505490 9880 9860 9880 9860 2
644 20241118 101600 186485750 9870 9870 9870 9870 0
645 20241118 101500 186485750 9870 9870 9870 9870 21
646 20241118 101400 186278480 9850 9850 9850 9850 0
647 20241118 101300 186278480 9850 9850 9850 9850 0
648 20241118 101200 186278480 9850 9850 9850 9850 0
649 20241118 101100 186278480 9850 9850 9850 9850 0
650 20241118 101000 186278480 9850 9870 9870 9830 1752
651 20241118 100900 169017160 9880 9880 9880 9880 15
652 20241118 100800 168868960 9880 9880 9880 9880 0
653 20241118 100700 168868960 9880 9870 9880 9870 4
654 20241118 100600 168829460 9860 9860 9860 9860 0
655 20241118 100500 168829460 9860 9870 9870 9860 10
656 20241118 100400 168730810 9870 9860 9870 9860 7
657 20241118 100300 168661730 9870 9880 9880 9870 34
658 20241118 100200 168325820 9860 9880 9880 9860 341
659 20241118 100100 164962770 9890 9870 9890 9870 8
660 20241118 100000 164883730 9860 9860 9860 9860 0
661 20241118 095900 164883730 9860 9890 9890 9860 361
662 20241118 095800 161321590 9890 9890 9890 9890 3
663 20241118 095700 161291920 9900 9900 9900 9900 0
664 20241118 095600 161291920 9900 9900 9900 9900 0
665 20241118 095500 161291920 9900 9900 9900 9900 0
666 20241118 095400 161291920 9900 9900 9900 9900 8
667 20241118 095300 161212720 9890 9890 9890 9890 1
668 20241118 095200 161202830 9890 9890 9890 9890 15
669 20241118 095100 161054480 9900 9900 9900 9900 128
670 20241118 095000 159787280 9900 9900 9900 9890 3
671 20241118 094900 159757590 9900 9890 9900 9890 22
672 20241118 094800 159540000 9900 9920 9920 9880 1515
673 20241118 094700 144536420 9920 9910 9920 9910 707
674 20241118 094600 137530010 9910 9920 9920 9910 1791
675 20241118 094500 119772440 9920 9930 9930 9920 3
676 20241118 094400 119742670 9920 9930 9950 9920 332
677 20241118 094300 116447840 9920 9930 9930 9920 1077
678 20241118 094200 105753370 9950 9950 9960 9950 208
679 20241118 094100 103683760 9950 9950 9950 9950 22
680 20241118 094000 103464860 9950 9950 9950 9950 10
681 20241118 093900 103365360 9950 9950 9950 9950 55
682 20241118 093800 102818110 9950 9950 9950 9950 94
683 20241118 093700 101882810 9950 9950 9950 9950 0
684 20241118 093600 101882810 9950 9990 9990 9950 9
685 20241118 093500 101793200 9970 9960 9970 9950 288
686 20241118 093400 98923280 9950 9950 9950 9950 0
687 20241118 093300 98923280 9950 9950 9950 9950 0
688 20241118 093200 98923280 9950 9950 9950 9950 10
689 20241118 093100 98823780 9960 9960 9960 9960 105
690 20241118 093000 97777980 9990 9960 9990 9960 8
691 20241118 092900 97698160 9950 9960 9960 9950 17
692 20241118 092800 97528940 9960 9960 9960 9960 2
693 20241118 092700 97509020 9960 9960 9990 9960 12
694 20241118 092600 97389450 9950 9970 10000 9950 205
695 20241118 092500 95349170 9960 9960 10000 9960 505
696 20241118 092400 90313820 9970 9980 10000 9970 232
697 20241118 092300 88000680 10000 10030 10030 10000 2
698 20241118 092200 87980650 10000 10020 10030 9960 244
699 20241118 092100 85538480 9990 9940 10020 9940 1801
700 20241118 092000 67618870 9940 9980 9980 9940 3
701 20241118 091900 67588970 9990 9970 9990 9940 48
702 20241118 091800 67111080 9990 9950 9990 9920 582
703 20241118 091700 61311520 9920 9890 9950 9880 1201
704 20241118 091600 49379820 9910 9880 9910 9880 122
705 20241118 091500 48173080 9900 9870 9910 9870 351
706 20241118 091400 44702910 9880 9700 9880 9700 1615
707 20241118 091300 28871840 9680 9680 9680 9680 1190
708 20241118 091200 17352640 9680 9680 9710 9680 247
709 20241118 091100 14961380 9680 9570 9700 9570 984
710 20241118 091000 5486130 9510 9510 9510 9510 23
711 20241118 090900 5267400 9510 9510 9510 9510 56
712 20241118 090800 4734840 9510 9570 9570 9510 16
713 20241118 090700 4582460 9510 9510 9510 9510 1
714 20241118 090600 4572950 9510 9510 9510 9510 20
715 20241118 090500 4382750 9500 9500 9500 9500 0
716 20241118 090400 4382750 9500 9500 9500 9500 0
717 20241118 090300 4382750 9500 9470 9500 9470 350
718 20241118 090200 1064810 9480 9480 9480 9480 0
719 20241118 090100 1064810 9480 9500 9500 9480 73
720 20241118 090000 372000 9580 9490 9580 9490 39