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

730
336570/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,210800,8209809255,4405,4405,4405,4405,24062
20241118,210700,8209809255,4405,4405,4405,4405,0
20241118,210600,8209809255,4405,4405,4405,4405,0
20241118,210500,8209809255,4405,4405,4405,4405,0
20241118,210400,8209809255,4405,4405,4405,4405,0
20241118,210300,8209809255,4405,4405,4405,4405,0
20241118,210200,8209809255,4405,4405,4405,4405,0
20241118,210100,8209809255,4405,4405,4405,4405,0
20241118,210000,8209809255,4405,4405,4405,4405,0
20241118,205900,8209809255,4405,4405,4405,4405,0
20241118,205800,8209809255,4405,4405,4405,4405,0
20241118,205700,8209809255,4405,4405,4405,4405,0
20241118,205600,8209809255,4405,4405,4405,4405,0
20241118,205500,8209809255,4405,4405,4405,4405,0
20241118,205400,8209809255,4405,4405,4405,4405,0
20241118,205300,8209809255,4405,4405,4405,4405,0
20241118,205200,8209809255,4405,4405,4405,4405,0
20241118,205100,8209809255,4405,4405,4405,4405,0
20241118,205000,8209809255,4405,4405,4405,4405,0
20241118,204900,8209809255,4405,4405,4405,4405,0
20241118,204800,8209809255,4405,4405,4405,4405,0
20241118,204700,8209809255,4405,4405,4405,4405,0
20241118,204600,8209809255,4405,4405,4405,4405,0
20241118,204500,8209809255,4405,4405,4405,4405,0
20241118,204400,8209809255,4405,4405,4405,4405,0
20241118,204300,8209809255,4405,4405,4405,4405,0
20241118,204200,8209809255,4405,4405,4405,4405,0
20241118,204100,8209809255,4405,4405,4405,4405,0
20241118,204000,8209809255,4405,4405,4405,4405,0
20241118,203900,8209809255,4405,4405,4405,4405,0
20241118,203800,8209809255,4405,4405,4405,4405,24062
20241118,203700,8209809255,4405,4405,4405,4405,0
20241118,203600,8209809255,4405,4405,4405,4405,0
20241118,203500,8209809255,4405,4405,4405,4405,0
20241118,203400,8209809255,4405,4405,4405,4405,0
20241118,203300,8209809255,4405,4405,4405,4405,0
20241118,203200,8209809255,4405,4405,4405,4405,0
20241118,203100,8209809255,4405,4405,4405,4405,0
20241118,203000,8209809255,4405,4405,4405,4405,0
20241118,202900,8209809255,4405,4405,4405,4405,0
20241118,202800,8209809255,4405,4405,4405,4405,0
20241118,202700,8209809255,4405,4405,4405,4405,0
20241118,202600,8209809255,4405,4405,4405,4405,0
20241118,202500,8209809255,4405,4405,4405,4405,0
20241118,202400,8209809255,4405,4405,4405,4405,0
20241118,202300,8209809255,4405,4405,4405,4405,0
20241118,202200,8209809255,4405,4405,4405,4405,0
20241118,202100,8209809255,4405,4405,4405,4405,0
20241118,202000,8209809255,4405,4405,4405,4405,0
20241118,201900,8209809255,4405,4405,4405,4405,0
20241118,201800,8209809255,4405,4405,4405,4405,0
20241118,201700,8209809255,4405,4405,4405,4405,0
20241118,201600,8209809255,4405,4405,4405,4405,0
20241118,201500,8209809255,4405,4405,4405,4405,0
20241118,201400,8209809255,4405,4405,4405,4405,0
20241118,201300,8209809255,4405,4405,4405,4405,0
20241118,201200,8209809255,4405,4405,4405,4405,0
20241118,201100,8209809255,4405,4405,4405,4405,0
20241118,201000,8209809255,4405,4405,4405,4405,0
20241118,200900,8209809255,4405,4405,4405,4405,0
20241118,200800,8209809255,4405,4405,4405,4405,24062
20241118,200700,8209809255,4405,4405,4405,4405,0
20241118,200600,8209809255,4405,4405,4405,4405,0
20241118,200500,8209809255,4405,4405,4405,4405,0
20241118,200400,8209809255,4405,4405,4405,4405,0
20241118,200300,8209809255,4405,4405,4405,4405,0
20241118,200200,8209809255,4405,4405,4405,4405,0
20241118,200100,8209809255,4405,4405,4405,4405,0
20241118,200000,8209809255,4405,4405,4405,4405,0
20241118,195900,8209809255,4405,4405,4405,4405,0
20241118,195800,8209809255,4405,4405,4405,4405,0
20241118,195700,8209809255,4405,4405,4405,4405,0
20241118,195600,8209809255,4405,4405,4405,4405,0
20241118,195500,8209809255,4405,4405,4405,4405,0
20241118,195400,8209809255,4405,4405,4405,4405,0
20241118,195300,8209809255,4405,4405,4405,4405,0
20241118,195200,8209809255,4405,4405,4405,4405,0
20241118,195100,8209809255,4405,4405,4405,4405,0
20241118,195000,8209809255,4405,4405,4405,4405,0
20241118,194900,8209809255,4405,4405,4405,4405,0
20241118,194800,8209809255,4405,4405,4405,4405,0
20241118,194700,8209809255,4405,4405,4405,4405,0
20241118,194600,8209809255,4405,4405,4405,4405,0
20241118,194500,8209809255,4405,4405,4405,4405,0
20241118,194400,8209809255,4405,4405,4405,4405,0
20241118,194300,8209809255,4405,4405,4405,4405,0
20241118,194200,8209809255,4405,4405,4405,4405,0
20241118,194100,8209809255,4405,4405,4405,4405,0
20241118,194000,8209809255,4405,4405,4405,4405,0
20241118,193900,8209809255,4405,4405,4405,4405,0
20241118,193800,8209809255,4405,4405,4405,4405,24062
20241118,193700,8209809255,4405,4405,4405,4405,0
20241118,193600,8209809255,4405,4405,4405,4405,0
20241118,193500,8209809255,4405,4405,4405,4405,0
20241118,193400,8209809255,4405,4405,4405,4405,0
20241118,193300,8209809255,4405,4405,4405,4405,0
20241118,193200,8209809255,4405,4405,4405,4405,0
20241118,193100,8209809255,4405,4405,4405,4405,0
20241118,193000,8209809255,4405,4405,4405,4405,0
20241118,192900,8209809255,4405,4405,4405,4405,0
20241118,192800,8209809255,4405,4405,4405,4405,0
20241118,192700,8209809255,4405,4405,4405,4405,0
20241118,192600,8209809255,4405,4405,4405,4405,0
20241118,192500,8209809255,4405,4405,4405,4405,0
20241118,192400,8209809255,4405,4405,4405,4405,0
20241118,192300,8209809255,4405,4405,4405,4405,0
20241118,192200,8209809255,4405,4405,4405,4405,0
20241118,192100,8209809255,4405,4405,4405,4405,0
20241118,192000,8209809255,4405,4405,4405,4405,0
20241118,191900,8209809255,4405,4405,4405,4405,0
20241118,191800,8209809255,4405,4405,4405,4405,0
20241118,191700,8209809255,4405,4405,4405,4405,0
20241118,191600,8209809255,4405,4405,4405,4405,0
20241118,191500,8209809255,4405,4405,4405,4405,0
20241118,191400,8209809255,4405,4405,4405,4405,0
20241118,191300,8209809255,4405,4405,4405,4405,0
20241118,191200,8209809255,4405,4405,4405,4405,0
20241118,191100,8209809255,4405,4405,4405,4405,0
20241118,191000,8209809255,4405,4405,4405,4405,0
20241118,190900,8209809255,4405,4405,4405,4405,0
20241118,190800,8209809255,4405,4405,4405,4405,24062
20241118,190700,8209809255,4405,4405,4405,4405,0
20241118,190600,8209809255,4405,4405,4405,4405,0
20241118,190500,8209809255,4405,4405,4405,4405,0
20241118,190400,8209809255,4405,4405,4405,4405,0
20241118,190300,8209809255,4405,4405,4405,4405,0
20241118,190200,8209809255,4405,4405,4405,4405,0
20241118,190100,8209809255,4405,4405,4405,4405,0
20241118,190000,8209809255,4405,4405,4405,4405,0
20241118,185900,8209809255,4405,4405,4405,4405,0
20241118,185800,8209809255,4405,4405,4405,4405,0
20241118,185700,8209809255,4405,4405,4405,4405,0
20241118,185600,8209809255,4405,4405,4405,4405,0
20241118,185500,8209809255,4405,4405,4405,4405,0
20241118,185400,8209809255,4405,4405,4405,4405,0
20241118,185300,8209809255,4405,4405,4405,4405,0
20241118,185200,8209809255,4405,4405,4405,4405,0
20241118,185100,8209809255,4405,4405,4405,4405,0
20241118,185000,8209809255,4405,4405,4405,4405,0
20241118,184900,8209809255,4405,4405,4405,4405,0
20241118,184800,8209809255,4405,4405,4405,4405,0
20241118,184700,8209809255,4405,4405,4405,4405,0
20241118,184600,8209809255,4405,4405,4405,4405,0
20241118,184500,8209809255,4405,4405,4405,4405,0
20241118,184400,8209809255,4405,4405,4405,4405,0
20241118,184300,8209809255,4405,4405,4405,4405,0
20241118,184200,8209809255,4405,4405,4405,4405,0
20241118,184100,8209809255,4405,4405,4405,4405,0
20241118,184000,8209809255,4405,4405,4405,4405,0
20241118,183900,8209809255,4405,4405,4405,4405,0
20241118,183800,8209809255,4405,4405,4405,4405,24062
20241118,183700,8209809255,4405,4405,4405,4405,0
20241118,183600,8209809255,4405,4405,4405,4405,0
20241118,183500,8209809255,4405,4405,4405,4405,0
20241118,183400,8209809255,4405,4405,4405,4405,0
20241118,183300,8209809255,4405,4405,4405,4405,0
20241118,183200,8209809255,4405,4405,4405,4405,0
20241118,183100,8209809255,4405,4405,4405,4405,0
20241118,183000,8209809255,4405,4405,4405,4405,0
20241118,182900,8209809255,4405,4405,4405,4405,0
20241118,182800,8209809255,4405,4405,4405,4405,0
20241118,182700,8209809255,4405,4405,4405,4405,0
20241118,182600,8209809255,4405,4405,4405,4405,0
20241118,182500,8209809255,4405,4405,4405,4405,0
20241118,182400,8209809255,4405,4405,4405,4405,0
20241118,182300,8209809255,4405,4405,4405,4405,0
20241118,182200,8209809255,4405,4405,4405,4405,0
20241118,182100,8209809255,4405,4405,4405,4405,0
20241118,182000,8209809255,4405,4405,4405,4405,0
20241118,181900,8209809255,4405,4405,4405,4405,0
20241118,181800,8209809255,4405,4405,4405,4405,0
20241118,181700,8209809255,4405,4405,4405,4405,0
20241118,181600,8209809255,4405,4405,4405,4405,0
20241118,181500,8209809255,4405,4405,4405,4405,0
20241118,181400,8209809255,4405,4405,4405,4405,0
20241118,181300,8209809255,4405,4405,4405,4405,0
20241118,181200,8209809255,4405,4405,4405,4405,0
20241118,181100,8209809255,4405,4405,4405,4405,0
20241118,181000,8209809255,4405,4405,4405,4405,0
20241118,180900,8209809255,4405,4405,4405,4405,0
20241118,180800,8209809255,4405,4405,4405,4405,24062
20241118,180700,8209809255,4405,4405,4405,4405,0
20241118,180600,8209809255,4405,4405,4405,4405,0
20241118,180500,8209809255,4405,4405,4405,4405,0
20241118,180400,8209809255,4405,4405,4405,4405,0
20241118,180300,8209809255,4405,4405,4405,4405,0
20241118,180200,8209809255,4405,4405,4405,4405,0
20241118,180100,8209809255,4405,4405,4405,4405,0
20241118,180000,8209809255,4405,4405,4405,4405,0
20241118,175900,8209809255,4405,4405,4405,4405,0
20241118,175800,8209809255,4405,4405,4405,4405,0
20241118,175700,8209809255,4405,4405,4405,4405,0
20241118,175600,8209809255,4405,4405,4405,4405,0
20241118,175500,8209809255,4405,4405,4405,4405,0
20241118,175400,8209809255,4405,4405,4405,4405,0
20241118,175300,8209809255,4405,4405,4405,4405,0
20241118,175200,8209809255,4405,4405,4405,4405,0
20241118,175100,8209809255,4405,4405,4405,4405,0
20241118,175000,8209809255,4405,4405,4405,4405,0
20241118,174900,8209809255,4405,4405,4405,4405,0
20241118,174800,8209809255,4405,4405,4405,4405,0
20241118,174700,8209809255,4405,4405,4405,4405,0
20241118,174600,8209809255,4405,4405,4405,4405,0
20241118,174500,8209809255,4405,4405,4405,4405,0
20241118,174400,8209809255,4405,4405,4405,4405,0
20241118,174300,8209809255,4405,4405,4405,4405,0
20241118,174200,8209809255,4405,4405,4405,4405,0
20241118,174100,8209809255,4405,4405,4405,4405,0
20241118,174000,8209809255,4405,4405,4405,4405,0
20241118,173900,8209809255,4405,4405,4405,4405,0
20241118,173800,8209809255,4405,4405,4405,4405,24062
20241118,173700,8209809255,4405,4405,4405,4405,0
20241118,173600,8209809255,4405,4405,4405,4405,0
20241118,173500,8209809255,4405,4405,4405,4405,0
20241118,173400,8209809255,4405,4405,4405,4405,0
20241118,173300,8209809255,4405,4405,4405,4405,0
20241118,173200,8209809255,4405,4405,4405,4405,0
20241118,173100,8209809255,4405,4405,4405,4405,0
20241118,173000,8209809255,4405,4405,4405,4405,0
20241118,172900,8209809255,4405,4405,4405,4405,0
20241118,172800,8209809255,4405,4405,4405,4405,0
20241118,172700,8209809255,4405,4405,4405,4405,0
20241118,172600,8209809255,4405,4405,4405,4405,0
20241118,172500,8209809255,4405,4405,4405,4405,0
20241118,172400,8209809255,4405,4405,4405,4405,0
20241118,172300,8209809255,4405,4405,4405,4405,0
20241118,172200,8209809255,4405,4405,4405,4405,0
20241118,172100,8209809255,4405,4405,4405,4405,0
20241118,172000,8209809255,4405,4405,4405,4405,0
20241118,171900,8209809255,4405,4405,4405,4405,0
20241118,171800,8209809255,4405,4405,4405,4405,0
20241118,171700,8209809255,4405,4405,4405,4405,0
20241118,171600,8209809255,4405,4405,4405,4405,0
20241118,171500,8209809255,4405,4405,4405,4405,0
20241118,171400,8209809255,4405,4405,4405,4405,0
20241118,171300,8209809255,4405,4405,4405,4405,0
20241118,171200,8209809255,4405,4405,4405,4405,0
20241118,171100,8209809255,4405,4405,4405,4405,0
20241118,171000,8209809255,4405,4405,4405,4405,0
20241118,170900,8209809255,4405,4405,4405,4405,0
20241118,170800,8209809255,4405,4405,4405,4405,24062
20241118,170700,8209809255,4405,4405,4405,4405,0
20241118,170600,8209809255,4405,4405,4405,4405,0
20241118,170500,8209809255,4405,4405,4405,4405,0
20241118,170400,8209809255,4405,4405,4405,4405,0
20241118,170300,8209809255,4405,4405,4405,4405,0
20241118,170200,8209809255,4405,4405,4405,4405,0
20241118,170100,8209809255,4405,4405,4405,4405,0
20241118,170000,8209809255,4405,4405,4405,4405,0
20241118,165900,8209809255,4405,4405,4405,4405,0
20241118,165800,8209809255,4405,4405,4405,4405,0
20241118,165700,8209809255,4405,4405,4405,4405,0
20241118,165600,8209809255,4405,4405,4405,4405,0
20241118,165500,8209809255,4405,4405,4405,4405,0
20241118,165400,8209809255,4405,4405,4405,4405,0
20241118,165300,8209809255,4405,4405,4405,4405,0
20241118,165200,8209809255,4405,4405,4405,4405,0
20241118,165100,8209809255,4405,4405,4405,4405,0
20241118,165000,8209809255,4405,4405,4405,4405,0
20241118,164900,8209809255,4405,4405,4405,4405,0
20241118,164800,8209809255,4405,4405,4405,4405,0
20241118,164700,8209809255,4405,4405,4405,4405,0
20241118,164600,8209809255,4405,4405,4405,4405,0
20241118,164500,8209809255,4405,4405,4405,4405,0
20241118,164400,8209809255,4405,4405,4405,4405,0
20241118,164300,8209809255,4405,4405,4405,4405,0
20241118,164200,8209809255,4405,4405,4405,4405,0
20241118,164100,8209809255,4405,4405,4405,4405,0
20241118,164000,8209809255,4405,4405,4405,4405,0
20241118,163900,8209809255,4405,4405,4405,4405,0
20241118,163800,8209809255,4405,4405,4405,4405,24062
20241118,163700,8209809255,4405,4405,4405,4405,0
20241118,163600,8209809255,4405,4405,4405,4405,0
20241118,163500,8209809255,4405,4405,4405,4405,0
20241118,163400,8209809255,4405,4405,4405,4405,0
20241118,163300,8209809255,4405,4405,4405,4405,0
20241118,163200,8209809255,4405,4405,4405,4405,0
20241118,163100,8209809255,4405,4405,4405,4405,0
20241118,163000,8209809255,4405,4405,4405,4405,0
20241118,162900,8209809255,4405,4405,4405,4405,0
20241118,162800,8209809255,4405,4405,4405,4405,0
20241118,162700,8209809255,4405,4405,4405,4405,0
20241118,162600,8209809255,4405,4405,4405,4405,0
20241118,162500,8209809255,4405,4405,4405,4405,0
20241118,162400,8209809255,4405,4405,4405,4405,0
20241118,162300,8209809255,4405,4405,4405,4405,0
20241118,162200,8209809255,4405,4405,4405,4405,0
20241118,162100,8209809255,4405,4405,4405,4405,0
20241118,162000,8209809255,4405,4405,4405,4405,0
20241118,161900,8209809255,4405,4405,4405,4405,0
20241118,161800,8209809255,4405,4405,4405,4405,0
20241118,161700,8209809255,4405,4405,4405,4405,0
20241118,161600,8209809255,4405,4405,4405,4405,0
20241118,161500,8209809255,4405,4405,4405,4405,0
20241118,161400,8209809255,4405,4405,4405,4405,0
20241118,161300,8209809255,4405,4405,4405,4405,0
20241118,161200,8209809255,4405,4405,4405,4405,0
20241118,161100,8209809255,4405,4405,4405,4405,0
20241118,161000,8209809255,4405,4405,4405,4405,0
20241118,160900,8209809255,4405,4405,4405,4405,0
20241118,160800,8209809255,4405,4405,4405,4405,24062
20241118,160700,8209809255,4405,4405,4405,4405,0
20241118,160600,8209809255,4405,4405,4405,4405,0
20241118,160500,8209809255,4405,4405,4405,4405,0
20241118,160400,8209809255,4405,4405,4405,4405,0
20241118,160300,8209809255,4405,4405,4405,4405,0
20241118,160200,8209809255,4405,4405,4405,4405,0
20241118,160100,8209809255,4405,4405,4405,4405,0
20241118,160000,8209809255,4405,4405,4405,4405,0
20241118,155900,8209809255,4405,4405,4405,4405,0
20241118,155800,8209809255,4405,4405,4405,4405,0
20241118,155700,8209809255,4405,4405,4405,4405,0
20241118,155600,8209809255,4405,4405,4405,4405,0
20241118,155500,8209809255,4405,4405,4405,4405,0
20241118,155400,8209809255,4405,4405,4405,4405,0
20241118,155300,8209809255,4405,4405,4405,4405,0
20241118,155200,8209809255,4405,4405,4405,4405,0
20241118,155100,8209809255,4405,4405,4405,4405,0
20241118,155000,8209809255,4405,4405,4405,4405,0
20241118,154900,8209809255,4405,4405,4405,4405,0
20241118,154800,8209809255,4405,4405,4405,4405,0
20241118,154700,8209809255,4405,4405,4405,4405,0
20241118,154600,8209809255,4405,4405,4405,4405,0
20241118,154500,8209809255,4405,4405,4405,4405,0
20241118,154400,8209809255,4405,4405,4405,4405,0
20241118,154300,8209809255,4405,4405,4405,4405,0
20241118,154200,8209809255,4405,4405,4405,4405,0
20241118,154100,8209809255,4405,4405,4405,4405,0
20241118,154000,8209809255,4405,4405,4405,4405,0
20241118,153900,8209809255,4405,4405,4405,4405,0
20241118,153800,8209809255,4405,4405,4405,4405,24062
20241118,153700,8209809255,4405,4405,4405,4405,0
20241118,153600,8209809255,4405,4405,4405,4405,0
20241118,153500,8209809255,4405,4405,4405,4405,0
20241118,153400,8209809255,4405,4405,4405,4405,0
20241118,153300,8209809255,4405,4405,4405,4405,0
20241118,153200,8209809255,4405,4405,4405,4405,0
20241118,153100,8209809255,4405,4405,4405,4405,0
20241118,153000,8209809255,4405,4405,4405,4405,24062
20241118,152900,8103816145,4410,4410,4410,4410,0
20241118,152800,8103816145,4410,4410,4410,4410,0
20241118,152700,8103816145,4410,4410,4410,4410,0
20241118,152600,8103816145,4410,4410,4410,4410,0
20241118,152500,8103816145,4410,4410,4410,4410,0
20241118,152400,8103816145,4410,4410,4410,4410,0
20241118,152300,8103816145,4410,4410,4410,4410,0
20241118,152200,8103816145,4410,4410,4410,4410,0
20241118,152100,8103816145,4410,4410,4410,4410,0
20241118,152000,8103816145,4410,4410,4410,4410,0
20241118,151900,8103816145,4410,4400,4415,4400,13948
20241118,151800,8042355115,4405,4405,4410,4400,2643
20241118,151700,8030718550,4405,4410,4410,4405,4174
20241118,151600,8012328425,4410,4410,4410,4410,551
20241118,151500,8009898515,4415,4410,4415,4410,802
20241118,151400,8006360705,4410,4405,4415,4405,6238
20241118,151300,7978853375,4410,4405,4410,4405,56
20241118,151200,7978606570,4405,4410,4410,4405,12
20241118,151100,7978553655,4410,4415,4415,4410,466
20241118,151000,7976498505,4400,4400,4415,4395,7862
20241118,150900,7941867335,4400,4400,4400,4400,133
20241118,150800,7941282135,4400,4400,4400,4400,328
20241118,150700,7939838935,4400,4405,4405,4400,3828
20241118,150600,7922994725,4405,4405,4410,4405,271
20241118,150500,7921800965,4405,4410,4410,4400,7122
20241118,150400,7890458840,4410,4410,4410,4405,1036
20241118,150300,7885895250,4410,4405,4410,4405,1074
20241118,150200,7881159365,4410,4405,4410,4405,5398
20241118,150100,7857370645,4400,4400,4400,4400,1284
20241118,150000,7851721045,4405,4400,4405,4390,9821
20241118,145900,7808557625,4400,4400,4405,4395,2017
20241118,145800,7799682745,4405,4400,4405,4400,2095
20241118,145700,7790464265,4400,4390,4400,4390,2397
20241118,145600,7779932865,4400,4395,4400,4395,3216
20241118,145500,7765798535,4400,4395,4400,4395,313
20241118,145400,7764422525,4395,4395,4395,4395,200
20241118,145300,7763543525,4395,4395,4400,4395,872
20241118,145200,7759711020,4395,4395,4400,4395,1755
20241118,145100,7751996050,4395,4400,4405,4395,3260
20241118,145000,7737653635,4405,4400,4405,4400,629
20241118,144900,7734884510,4405,4405,4405,4400,553
20241118,144800,7732449600,4405,4410,4410,4405,341
20241118,144700,7730947465,4405,4400,4405,4400,795
20241118,144600,7727446545,4400,4400,4400,4400,317
20241118,144500,7726051745,4400,4400,4405,4395,323
20241118,144400,7724630450,4395,4400,4405,4395,764
20241118,144300,7721270325,4400,4400,4405,4400,3912
20241118,144200,7704056950,4400,4395,4400,4395,1260
20241118,144100,7698518950,4395,4400,4400,4395,1207
20241118,144000,7693214140,4395,4395,4395,4395,811
20241118,143900,7689649795,4395,4395,4395,4390,1208
20241118,143800,7684341690,4395,4400,4400,4390,10050
20241118,143700,7640216075,4395,4390,4400,4390,264
20241118,143600,7639055940,4390,4395,4400,4390,723
20241118,143500,7635880730,4390,4395,4395,4390,2005
20241118,143400,7627073115,4400,4400,4400,4400,14
20241118,143300,7627011515,4395,4395,4395,4395,793
20241118,143200,7623526280,4395,4395,4395,4390,724
20241118,143100,7620344400,4390,4390,4395,4390,854
20241118,143000,7616595315,4390,4390,4395,4390,717
20241118,142900,7613447650,4390,4395,4395,4390,1928
20241118,142800,7604975195,4400,4400,4400,4395,708
20241118,142700,7601862805,4395,4400,4400,4395,216
20241118,142600,7600913460,4395,4390,4395,4390,522
20241118,142500,7598620180,4390,4385,4395,4380,6316
20241118,142400,7570923315,4380,4385,4390,4380,5450
20241118,142300,7547041335,4385,4385,4390,4380,4261
20241118,142200,7528372140,4390,4395,4395,4390,540
20241118,142100,7526001530,4390,4385,4390,4385,441
20241118,142000,7524067500,4390,4380,4395,4380,8598
20241118,141900,7486402085,4380,4395,4400,4380,25171
20241118,141800,7376025575,4395,4395,4405,4395,2487
20241118,141700,7365084715,4395,4395,4400,4390,7388
20241118,141600,7332625865,4395,4400,4400,4395,894
20241118,141500,7328693545,4395,4400,4400,4395,589
20241118,141400,7326104640,4395,4395,4400,4395,553
20241118,141300,7323673675,4400,4400,4400,4395,255
20241118,141200,7322552175,4400,4400,4400,4395,627
20241118,141100,7319795285,4400,4400,4400,4395,753
20241118,141000,7316483140,4400,4405,4405,4395,2178
20241118,140900,7306900555,4405,4400,4405,4400,1149
20241118,140800,7301844930,4400,4400,4405,4400,295
20241118,140700,7300546860,4400,4400,4405,4395,9589
20241118,140600,7258352900,4400,4395,4400,4395,1280
20241118,140500,7252727095,4400,4400,4400,4395,43
20241118,140400,7252538080,4395,4395,4400,4390,1530
20241118,140300,7245814365,4395,4395,4395,4390,10051
20241118,140200,7201641520,4395,4400,4400,4395,3947
20241118,140100,7184294425,4395,4400,4405,4395,4872
20241118,140000,7162858620,4400,4405,4410,4400,2050
20241118,135900,7153833550,4410,4400,4410,4400,360
20241118,135800,7152247655,4410,4400,4410,4400,1065
20241118,135700,7147554420,4405,4405,4405,4400,299
20241118,135600,7146237575,4405,4410,4410,4400,1687
20241118,135500,7138808380,4410,4410,4410,4405,753
20241118,135400,7135488710,4410,4410,4410,4405,631
20241118,135300,7132707895,4405,4405,4405,4405,128
20241118,135200,7132144055,4405,4405,4410,4405,880
20241118,135100,7128266975,4405,4410,4415,4405,1294
20241118,135000,7122562890,4410,4405,4410,4405,625
20241118,134900,7119809055,4405,4405,4410,4400,1464
20241118,134800,7113360455,4410,4405,4410,4400,166
20241118,134700,7112629700,4410,4405,4410,4400,9485
20241118,134600,7070889290,4400,4405,4410,4400,972
20241118,134500,7066608785,4405,4405,4405,4400,478
20241118,134400,7064503835,4410,4400,4410,4400,1400
20241118,134300,7058341235,4405,4400,4405,4400,1577
20241118,134200,7051398465,4400,4395,4400,4395,1252
20241118,134100,7045890330,4395,4405,4405,4395,11858
20241118,134000,6993715630,4410,4405,4410,4405,1144
20241118,133900,6988675670,4405,4405,4410,4405,938
20241118,133800,6984543615,4405,4405,4410,4405,752
20241118,133700,6981231025,4405,4410,4410,4405,610
20241118,133600,6978543950,4405,4415,4415,4405,8075
20241118,133500,6942925245,4415,4420,4420,4415,1044
20241118,133400,6938312460,4420,4425,4425,4415,3575
20241118,133300,6922511995,4425,4425,4425,4425,1486
20241118,133200,6915936445,4425,4425,4430,4425,189
20241118,133100,6915100070,4425,4430,4430,4425,296
20241118,133000,6913790060,4430,4430,4435,4425,1012
20241118,132900,6909307515,4430,4425,4435,4425,738
20241118,132800,6906039450,4430,4425,4430,4425,653
20241118,132700,6903147335,4430,4435,4435,4425,359
20241118,132600,6901558645,4435,4435,4435,4430,3232
20241118,132500,6887238895,4435,4435,4435,4430,609
20241118,132400,6884540740,4435,4435,4435,4435,348
20241118,132300,6882997360,4435,4430,4440,4430,328
20241118,132200,6881542595,4430,4435,4440,4430,951
20241118,132100,6877323435,4435,4430,4435,4420,3861
20241118,132000,6860232470,4435,4435,4435,4435,1230
20241118,131900,6854777420,4435,4440,4440,4435,430
20241118,131800,6852869280,4440,4440,4440,4440,946
20241118,131700,6848669040,4445,4445,4445,4435,1323
20241118,131600,6842796025,4440,4440,4445,4440,717
20241118,131500,6839612520,4440,4445,4445,4440,129
20241118,131400,6839039735,4440,4440,4445,4440,1034
20241118,131300,6834448770,4440,4430,4445,4430,1303
20241118,131200,6828664620,4445,4430,4445,4420,1064
20241118,131100,6823953845,4430,4440,4445,4430,2030
20241118,131000,6814940810,4445,4450,4455,4445,3968
20241118,130900,6797290680,4450,4450,4455,4445,4528
20241118,130800,6777144000,4440,4445,4445,4440,2543
20241118,130700,6765848905,4440,4460,4460,4440,6506
20241118,130600,6736913155,4450,4445,4450,4445,401
20241118,130500,6735128735,4445,4450,4460,4445,3744
20241118,130400,6718471320,4460,4450,4465,4445,4183
20241118,130300,6699835840,4450,4455,4455,4450,1370
20241118,130200,6693732495,4455,4455,4460,4450,2271
20241118,130100,6683615805,4455,4455,4455,4450,806
20241118,130000,6680026130,4455,4450,4460,4445,2919
20241118,125900,6667030215,4450,4445,4455,4445,75
20241118,125800,6666696740,4445,4440,4450,4440,2189
20241118,125700,6656957170,4435,4440,4440,4435,401
20241118,125600,6655177945,4445,4435,4445,4435,3145
20241118,125500,6641210505,4435,4435,4440,4435,1165
20241118,125400,6636042320,4435,4425,4435,4425,403
20241118,125300,6634256300,4430,4430,4430,4425,607
20241118,125200,6631568345,4430,4430,4435,4430,651
20241118,125100,6628684055,4440,4435,4440,4430,324
20241118,125000,6627246015,4430,4425,4440,4425,1322
20241118,124900,6621384860,4435,4420,4435,4405,5016
20241118,124800,6599228440,4420,4425,4430,4420,1147
20241118,124700,6594153285,4415,4430,4430,4415,183
20241118,124600,6593345265,4425,4430,4435,4420,3497
20241118,124500,6577855080,4435,4430,4440,4430,3472
20241118,124400,6562448140,4430,4425,4430,4415,3446
20241118,124300,6547200660,4420,4420,4425,4420,342
20241118,124200,6545688770,4420,4415,4420,4415,764
20241118,124100,6542312720,4420,4420,4420,4415,256
20241118,124000,6541182195,4420,4410,4420,4410,269
20241118,123900,6539995590,4415,4415,4425,4410,1091
20241118,123800,6535176280,4420,4415,4430,4410,2226
20241118,123700,6525350125,4430,4405,4430,4405,2862
20241118,123600,6512697895,4405,4410,4415,4405,2273
20241118,123500,6502665945,4400,4400,4405,4400,1222
20241118,123400,6497284330,4400,4395,4405,4395,2562
20241118,123300,6486016875,4395,4400,4405,4395,2887
20241118,123200,6473314645,4400,4410,4410,4400,718
20241118,123100,6470154700,4400,4405,4410,4400,3870
20241118,123000,6453111195,4405,4410,4410,4405,327
20241118,122900,6451669990,4405,4410,4410,4405,462
20241118,122800,6449634155,4410,4410,4410,4405,628
20241118,122700,6446866665,4410,4405,4410,4405,376
20241118,122600,6445209660,4410,4405,4410,4405,539
20241118,122500,6442833530,4410,4405,4415,4405,584
20241118,122400,6440259990,4410,4410,4410,4410,1086
20241118,122300,6435470730,4410,4405,4410,4400,1105
20241118,122200,6430603975,4405,4400,4405,4400,549
20241118,122100,6428186385,4405,4405,4405,4400,454
20241118,122000,6426187570,4405,4405,4410,4400,1330
20241118,121900,6420324830,4400,4405,4410,4400,671
20241118,121800,6417368950,4400,4400,4405,4400,834
20241118,121700,6413699140,4405,4405,4415,4400,9304
20241118,121600,6372720745,4410,4410,4415,4410,252
20241118,121500,6371609215,4415,4410,4415,4410,382
20241118,121400,6369924570,4415,4410,4415,4405,266
20241118,121300,6368751940,4405,4410,4410,4405,321
20241118,121200,6367337385,4410,4410,4415,4410,708
20241118,121100,6364214895,4410,4410,4410,4405,1012
20241118,121000,6359753030,4415,4420,4420,4405,400
20241118,120900,6357989200,4425,4405,4425,4405,5305
20241118,120800,6334565160,4405,4400,4405,4400,339
20241118,120700,6333073070,4400,4400,4400,4400,339
20241118,120600,6331581470,4405,4400,4405,4400,463
20241118,120500,6329544030,4400,4400,4400,4395,951
20241118,120400,6325360025,4400,4395,4400,4395,326
20241118,120300,6323926135,4395,4395,4405,4390,435
20241118,120200,6322013615,4390,4395,4395,4390,1441
20241118,120100,6315682035,4395,4400,4405,4395,2112
20241118,120000,6306389575,4400,4395,4400,4395,1317
20241118,115900,6300600930,4395,4395,4400,4395,920
20241118,115800,6296557285,4400,4395,4400,4395,3204
20241118,115700,6282465230,4395,4400,4400,4395,2607
20241118,115600,6270999435,4395,4400,4405,4395,5718
20241118,115500,6245840395,4400,4395,4400,4395,3571
20241118,115400,6230138550,4395,4405,4410,4395,829
20241118,115300,6226490885,4405,4400,4405,4400,1500
20241118,115200,6219884025,4405,4405,4410,4405,223
20241118,115100,6218901685,4400,4405,4405,4400,1226
20241118,115000,6213502850,4405,4400,4405,4400,1915
20241118,114900,6205076825,4400,4400,4410,4400,1641
20241118,114800,6197850895,4400,4400,4400,4395,2952
20241118,114700,6184875010,4400,4395,4400,4390,3224
20241118,114600,6170703900,4400,4400,4400,4395,682
20241118,114500,6167704940,4395,4395,4400,4390,3688
20241118,114400,6151479975,4395,4395,4395,4395,1747
20241118,114300,6143801910,4395,4395,4395,4390,1057
20241118,114200,6139158315,4395,4390,4395,4390,513
20241118,114100,6136905375,4395,4400,4400,4390,4299
20241118,114000,6118006470,4400,4405,4405,4400,469
20241118,113900,6115942225,4405,4400,4405,4400,3836
20241118,113800,6099063770,4405,4410,4410,4400,496
20241118,113700,6096880845,4400,4410,4415,4400,1586
20241118,113600,6089895235,4410,4410,4420,4410,203
20241118,113500,6088999745,4410,4405,4410,4405,1016
20241118,113400,6084520905,4405,4405,4410,4405,1046
20241118,113300,6079913070,4410,4405,4410,4405,528
20241118,113200,6077587170,4410,4410,4410,4405,423
20241118,113100,6075723720,4405,4405,4405,4405,53
20241118,113000,6075490255,4400,4400,4420,4400,7128
20241118,112900,6044097895,4405,4410,4415,4400,1988
20241118,112800,6035338110,4415,4415,4415,4410,81
20241118,112700,6034980555,4410,4420,4420,4410,230
20241118,112600,6033965480,4415,4420,4420,4415,438
20241118,112500,6032031660,4420,4415,4425,4415,58
20241118,112400,6031775095,4415,4420,4425,4400,3690
20241118,112300,6015501410,4425,4425,4430,4425,618
20241118,112200,6012765005,4420,4425,4430,4420,388
20241118,112100,6011048725,4430,4420,4430,4420,4729
20241118,112000,5990126875,4420,4425,4425,4420,54
20241118,111900,5989888190,4415,4415,4420,4410,1697
20241118,111800,5982394040,4410,4410,4420,4410,3016
20241118,111700,5969071565,4410,4410,4415,4405,484
20241118,111600,5966937830,4400,4410,4410,4395,6126
20241118,111500,5939978785,4415,4415,4415,4410,474
20241118,111400,5937886805,4410,4415,4415,4410,928
20241118,111300,5933791265,4415,4415,4415,4410,554
20241118,111200,5931347205,4415,4415,4415,4410,81
20241118,111100,5930989790,4415,4410,4415,4410,905
20241118,111000,5926996620,4410,4410,4410,4405,2599
20241118,110900,5915538320,4410,4405,4415,4400,2827
20241118,110800,5903084460,4405,4415,4420,4405,736
20241118,110700,5899837375,4420,4415,4420,4405,390
20241118,110600,5898115515,4400,4420,4420,4400,589
20241118,110500,5895516610,4420,4400,4420,4390,8441
20241118,110400,5858424330,4410,4405,4425,4400,1843
20241118,110300,5850297920,4405,4405,4410,4395,6633
20241118,110200,5821116015,4410,4405,4420,4405,1572
20241118,110100,5814180095,4405,4420,4420,4405,1140
20241118,110000,5809157065,4410,4415,4415,4410,1243
20241118,105900,5803672995,4420,4395,4420,4395,210
20241118,105800,5802749795,4395,4405,4425,4395,2571
20241118,105700,5791434645,4425,4420,4425,4395,1735
20241118,105600,5783799690,4420,4395,4420,4395,2390
20241118,105500,5773289295,4395,4415,4415,4395,15209
20241118,105400,5706323550,4420,4430,4430,4415,440
20241118,105300,5704379110,4415,4425,4435,4415,6521
20241118,105200,5675553205,4435,4425,4435,4420,1931
20241118,105100,5667015380,4425,4415,4440,4415,661
20241118,105000,5664088985,4435,4415,4440,4415,896
20241118,104900,5660130280,4415,4405,4415,4400,2119
20241118,104800,5650793765,4400,4405,4415,4400,5012
20241118,104700,5628730950,4425,4410,4425,4400,3014
20241118,104600,5615453340,4405,4415,4420,4400,12046
20241118,104500,5562369650,4415,4420,4425,4410,11357
20241118,104400,5512200545,4430,4420,4435,4420,1416
20241118,104300,5505936395,4420,4435,4440,4420,6019
20241118,104200,5479278230,4440,4440,4450,4435,2166
20241118,104100,5469661250,4440,4450,4460,4440,3190
20241118,104000,5455485180,4460,4465,4470,4450,1514
20241118,103900,5448742425,4470,4460,4470,4445,1097
20241118,103800,5443854585,4470,4440,4470,4435,2756
20241118,103700,5431581165,4445,4470,4470,4445,2882
20241118,103600,5418737070,4470,4445,4470,4430,5887
20241118,103500,5392602145,4440,4460,4480,4435,14370
20241118,103400,5328683785,4460,4485,4495,4455,19741
20241118,103300,5240539905,4485,4485,4490,4475,578
20241118,103200,5237949115,4495,4490,4495,4480,1218
20241118,103100,5232491835,4495,4490,4495,4475,3996
20241118,103000,5214581250,4480,4480,4495,4480,203
20241118,102900,5213671165,4495,4470,4495,4470,1812
20241118,102800,5205558125,4470,4475,4475,4470,1511
20241118,102700,5198797655,4475,4470,4475,4470,262
20241118,102600,5197626345,4475,4475,4475,4470,952
20241118,102500,5193366415,4475,4480,4495,4475,747
20241118,102400,5190022070,4475,4495,4495,4475,5317
20241118,102300,5166180265,4495,4490,4500,4490,1302
20241118,102200,5160333645,4490,4480,4490,4475,709
20241118,102100,5157156385,4475,4485,4485,4465,336
20241118,102000,5155653055,4485,4465,4485,4460,2596
20241118,101900,5144063580,4465,4475,4485,4465,1907
20241118,101800,5135542520,4490,4480,4490,4480,314
20241118,101700,5134135740,4480,4490,4490,4475,498
20241118,101600,5131904545,4490,4475,4490,4470,764
20241118,101500,5128482715,4490,4495,4495,4470,567
20241118,101400,5125945735,4495,4505,4505,4470,3465
20241118,101300,5110445525,4505,4485,4505,4475,2012
20241118,101200,5101394835,4475,4490,4495,4465,5036
20241118,101100,5078873705,4490,4490,4505,4480,2475
20241118,101000,5067773320,4500,4500,4500,4490,3291
20241118,100900,5052977350,4495,4495,4500,4490,1993
20241118,100800,5044015260,4495,4495,4495,4490,640
20241118,100700,5041138615,4495,4495,4505,4490,4353
20241118,100600,5021558890,4490,4495,4500,4490,2249
20241118,100500,5011452795,4495,4495,4500,4490,1359
20241118,100400,5005344500,4495,4495,4505,4495,3949
20241118,100300,4987574550,4495,4510,4510,4495,2111
20241118,100200,4978072635,4505,4490,4510,4465,24754
20241118,100100,4866745145,4490,4490,4495,4450,2804
20241118,100000,4854211345,4495,4485,4500,4475,6276
20241118,095900,4826003130,4480,4480,4495,4465,2408
20241118,095800,4815229900,4480,4425,4500,4415,39210
20241118,095700,4640331135,4425,4430,4430,4410,1689
20241118,095600,4632868685,4430,4405,4430,4400,8760
20241118,095500,4594160450,4410,4400,4410,4400,1697
20241118,095400,4586685590,4405,4420,4420,4405,899
20241118,095300,4582722580,4420,4415,4420,4395,2834
20241118,095200,4570206345,4395,4415,4420,4395,761
20241118,095100,4566858980,4400,4410,4420,4385,1306
20241118,095000,4561104500,4410,4395,4410,4385,2627
20241118,094900,4549543420,4390,4405,4405,4370,17253
20241118,094800,4473889835,4405,4405,4410,4400,397
20241118,094700,4472139820,4410,4410,4415,4395,7189
20241118,094600,4440470745,4410,4410,4410,4380,7620
20241118,094500,4406940040,4415,4445,4445,4415,5909
20241118,094400,4380819595,4445,4425,4445,4420,2832
20241118,094300,4368290800,4420,4435,4440,4420,4402
20241118,094200,4348796855,4440,4425,4445,4425,3071
20241118,094100,4335163250,4430,4415,4435,4415,4741
20241118,094000,4314167195,4415,4430,4430,4410,5296
20241118,093900,4290764505,4420,4435,4440,4420,4758
20241118,093800,4269701950,4435,4435,4445,4430,4342
20241118,093700,4250446535,4435,4420,4440,4410,9539
20241118,093600,4208269905,4420,4430,4430,4415,2551
20241118,093500,4196988315,4435,4420,4435,4415,1998
20241118,093400,4188153750,4415,4455,4460,4410,10004
20241118,093300,4143804050,4455,4460,4500,4445,4739
20241118,093200,4122636265,4455,4480,4500,4425,24061
20241118,093100,4015069640,4500,4500,4500,4470,17526
20241118,093000,3936327215,4500,4420,4505,4410,30619
20241118,092900,3799559170,4410,4420,4450,4410,20725
20241118,092800,3707675835,4425,4400,4435,4375,20074
20241118,092700,3619126115,4405,4350,4405,4335,22782
20241118,092600,3519232085,4340,4320,4385,4315,5864
20241118,092500,3493679445,4320,4335,4335,4295,16729
20241118,092400,3421594630,4335,4385,4385,4330,31149
20241118,092300,3286323720,4385,4375,4385,4360,16447
20241118,092200,3214398685,4375,4390,4390,4375,5823
20241118,092100,3188913195,4390,4395,4400,4375,12719
20241118,092000,3133055520,4375,4370,4395,4365,16594
20241118,091900,3060399680,4370,4360,4370,4335,13989
20241118,091800,2999524840,4360,4320,4360,4315,15196
20241118,091700,2933488000,4320,4260,4320,4260,27477
20241118,091600,2815609035,4265,4300,4300,4260,34221
20241118,091500,2669437685,4300,4315,4315,4270,37504
20241118,091400,2508521410,4310,4310,4310,4310,27358
20241118,091300,2390608430,4315,4315,4315,4315,0
20241118,091200,2390608430,4315,4360,4360,4315,115204
20241118,091100,1891496790,4360,4385,4385,4325,38068
20241118,091000,1725853985,4385,4395,4400,4365,23175
20241118,090900,1624432885,4395,4420,4425,4365,61510
20241118,090800,1353828245,4425,4460,4465,4420,68722
20241118,090700,1048864385,4460,4470,4480,4455,12487
20241118,090600,993102895,4475,4550,4550,4425,49168
20241118,090500,772761605,4545,4565,4590,4540,26125
20241118,090400,653630540,4550,4610,4610,4550,38780
20241118,090300,476007435,4610,4620,4680,4590,32546
20241118,090200,325905080,4620,4650,4685,4615,29109
20241118,090100,191187480,4650,4720,4720,4635,16915
20241118,090000,112406625,4720,4790,4790,4705,23468
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 210800 8209809255 4405 4405 4405 4405 24062
3 20241118 210700 8209809255 4405 4405 4405 4405 0
4 20241118 210600 8209809255 4405 4405 4405 4405 0
5 20241118 210500 8209809255 4405 4405 4405 4405 0
6 20241118 210400 8209809255 4405 4405 4405 4405 0
7 20241118 210300 8209809255 4405 4405 4405 4405 0
8 20241118 210200 8209809255 4405 4405 4405 4405 0
9 20241118 210100 8209809255 4405 4405 4405 4405 0
10 20241118 210000 8209809255 4405 4405 4405 4405 0
11 20241118 205900 8209809255 4405 4405 4405 4405 0
12 20241118 205800 8209809255 4405 4405 4405 4405 0
13 20241118 205700 8209809255 4405 4405 4405 4405 0
14 20241118 205600 8209809255 4405 4405 4405 4405 0
15 20241118 205500 8209809255 4405 4405 4405 4405 0
16 20241118 205400 8209809255 4405 4405 4405 4405 0
17 20241118 205300 8209809255 4405 4405 4405 4405 0
18 20241118 205200 8209809255 4405 4405 4405 4405 0
19 20241118 205100 8209809255 4405 4405 4405 4405 0
20 20241118 205000 8209809255 4405 4405 4405 4405 0
21 20241118 204900 8209809255 4405 4405 4405 4405 0
22 20241118 204800 8209809255 4405 4405 4405 4405 0
23 20241118 204700 8209809255 4405 4405 4405 4405 0
24 20241118 204600 8209809255 4405 4405 4405 4405 0
25 20241118 204500 8209809255 4405 4405 4405 4405 0
26 20241118 204400 8209809255 4405 4405 4405 4405 0
27 20241118 204300 8209809255 4405 4405 4405 4405 0
28 20241118 204200 8209809255 4405 4405 4405 4405 0
29 20241118 204100 8209809255 4405 4405 4405 4405 0
30 20241118 204000 8209809255 4405 4405 4405 4405 0
31 20241118 203900 8209809255 4405 4405 4405 4405 0
32 20241118 203800 8209809255 4405 4405 4405 4405 24062
33 20241118 203700 8209809255 4405 4405 4405 4405 0
34 20241118 203600 8209809255 4405 4405 4405 4405 0
35 20241118 203500 8209809255 4405 4405 4405 4405 0
36 20241118 203400 8209809255 4405 4405 4405 4405 0
37 20241118 203300 8209809255 4405 4405 4405 4405 0
38 20241118 203200 8209809255 4405 4405 4405 4405 0
39 20241118 203100 8209809255 4405 4405 4405 4405 0
40 20241118 203000 8209809255 4405 4405 4405 4405 0
41 20241118 202900 8209809255 4405 4405 4405 4405 0
42 20241118 202800 8209809255 4405 4405 4405 4405 0
43 20241118 202700 8209809255 4405 4405 4405 4405 0
44 20241118 202600 8209809255 4405 4405 4405 4405 0
45 20241118 202500 8209809255 4405 4405 4405 4405 0
46 20241118 202400 8209809255 4405 4405 4405 4405 0
47 20241118 202300 8209809255 4405 4405 4405 4405 0
48 20241118 202200 8209809255 4405 4405 4405 4405 0
49 20241118 202100 8209809255 4405 4405 4405 4405 0
50 20241118 202000 8209809255 4405 4405 4405 4405 0
51 20241118 201900 8209809255 4405 4405 4405 4405 0
52 20241118 201800 8209809255 4405 4405 4405 4405 0
53 20241118 201700 8209809255 4405 4405 4405 4405 0
54 20241118 201600 8209809255 4405 4405 4405 4405 0
55 20241118 201500 8209809255 4405 4405 4405 4405 0
56 20241118 201400 8209809255 4405 4405 4405 4405 0
57 20241118 201300 8209809255 4405 4405 4405 4405 0
58 20241118 201200 8209809255 4405 4405 4405 4405 0
59 20241118 201100 8209809255 4405 4405 4405 4405 0
60 20241118 201000 8209809255 4405 4405 4405 4405 0
61 20241118 200900 8209809255 4405 4405 4405 4405 0
62 20241118 200800 8209809255 4405 4405 4405 4405 24062
63 20241118 200700 8209809255 4405 4405 4405 4405 0
64 20241118 200600 8209809255 4405 4405 4405 4405 0
65 20241118 200500 8209809255 4405 4405 4405 4405 0
66 20241118 200400 8209809255 4405 4405 4405 4405 0
67 20241118 200300 8209809255 4405 4405 4405 4405 0
68 20241118 200200 8209809255 4405 4405 4405 4405 0
69 20241118 200100 8209809255 4405 4405 4405 4405 0
70 20241118 200000 8209809255 4405 4405 4405 4405 0
71 20241118 195900 8209809255 4405 4405 4405 4405 0
72 20241118 195800 8209809255 4405 4405 4405 4405 0
73 20241118 195700 8209809255 4405 4405 4405 4405 0
74 20241118 195600 8209809255 4405 4405 4405 4405 0
75 20241118 195500 8209809255 4405 4405 4405 4405 0
76 20241118 195400 8209809255 4405 4405 4405 4405 0
77 20241118 195300 8209809255 4405 4405 4405 4405 0
78 20241118 195200 8209809255 4405 4405 4405 4405 0
79 20241118 195100 8209809255 4405 4405 4405 4405 0
80 20241118 195000 8209809255 4405 4405 4405 4405 0
81 20241118 194900 8209809255 4405 4405 4405 4405 0
82 20241118 194800 8209809255 4405 4405 4405 4405 0
83 20241118 194700 8209809255 4405 4405 4405 4405 0
84 20241118 194600 8209809255 4405 4405 4405 4405 0
85 20241118 194500 8209809255 4405 4405 4405 4405 0
86 20241118 194400 8209809255 4405 4405 4405 4405 0
87 20241118 194300 8209809255 4405 4405 4405 4405 0
88 20241118 194200 8209809255 4405 4405 4405 4405 0
89 20241118 194100 8209809255 4405 4405 4405 4405 0
90 20241118 194000 8209809255 4405 4405 4405 4405 0
91 20241118 193900 8209809255 4405 4405 4405 4405 0
92 20241118 193800 8209809255 4405 4405 4405 4405 24062
93 20241118 193700 8209809255 4405 4405 4405 4405 0
94 20241118 193600 8209809255 4405 4405 4405 4405 0
95 20241118 193500 8209809255 4405 4405 4405 4405 0
96 20241118 193400 8209809255 4405 4405 4405 4405 0
97 20241118 193300 8209809255 4405 4405 4405 4405 0
98 20241118 193200 8209809255 4405 4405 4405 4405 0
99 20241118 193100 8209809255 4405 4405 4405 4405 0
100 20241118 193000 8209809255 4405 4405 4405 4405 0
101 20241118 192900 8209809255 4405 4405 4405 4405 0
102 20241118 192800 8209809255 4405 4405 4405 4405 0
103 20241118 192700 8209809255 4405 4405 4405 4405 0
104 20241118 192600 8209809255 4405 4405 4405 4405 0
105 20241118 192500 8209809255 4405 4405 4405 4405 0
106 20241118 192400 8209809255 4405 4405 4405 4405 0
107 20241118 192300 8209809255 4405 4405 4405 4405 0
108 20241118 192200 8209809255 4405 4405 4405 4405 0
109 20241118 192100 8209809255 4405 4405 4405 4405 0
110 20241118 192000 8209809255 4405 4405 4405 4405 0
111 20241118 191900 8209809255 4405 4405 4405 4405 0
112 20241118 191800 8209809255 4405 4405 4405 4405 0
113 20241118 191700 8209809255 4405 4405 4405 4405 0
114 20241118 191600 8209809255 4405 4405 4405 4405 0
115 20241118 191500 8209809255 4405 4405 4405 4405 0
116 20241118 191400 8209809255 4405 4405 4405 4405 0
117 20241118 191300 8209809255 4405 4405 4405 4405 0
118 20241118 191200 8209809255 4405 4405 4405 4405 0
119 20241118 191100 8209809255 4405 4405 4405 4405 0
120 20241118 191000 8209809255 4405 4405 4405 4405 0
121 20241118 190900 8209809255 4405 4405 4405 4405 0
122 20241118 190800 8209809255 4405 4405 4405 4405 24062
123 20241118 190700 8209809255 4405 4405 4405 4405 0
124 20241118 190600 8209809255 4405 4405 4405 4405 0
125 20241118 190500 8209809255 4405 4405 4405 4405 0
126 20241118 190400 8209809255 4405 4405 4405 4405 0
127 20241118 190300 8209809255 4405 4405 4405 4405 0
128 20241118 190200 8209809255 4405 4405 4405 4405 0
129 20241118 190100 8209809255 4405 4405 4405 4405 0
130 20241118 190000 8209809255 4405 4405 4405 4405 0
131 20241118 185900 8209809255 4405 4405 4405 4405 0
132 20241118 185800 8209809255 4405 4405 4405 4405 0
133 20241118 185700 8209809255 4405 4405 4405 4405 0
134 20241118 185600 8209809255 4405 4405 4405 4405 0
135 20241118 185500 8209809255 4405 4405 4405 4405 0
136 20241118 185400 8209809255 4405 4405 4405 4405 0
137 20241118 185300 8209809255 4405 4405 4405 4405 0
138 20241118 185200 8209809255 4405 4405 4405 4405 0
139 20241118 185100 8209809255 4405 4405 4405 4405 0
140 20241118 185000 8209809255 4405 4405 4405 4405 0
141 20241118 184900 8209809255 4405 4405 4405 4405 0
142 20241118 184800 8209809255 4405 4405 4405 4405 0
143 20241118 184700 8209809255 4405 4405 4405 4405 0
144 20241118 184600 8209809255 4405 4405 4405 4405 0
145 20241118 184500 8209809255 4405 4405 4405 4405 0
146 20241118 184400 8209809255 4405 4405 4405 4405 0
147 20241118 184300 8209809255 4405 4405 4405 4405 0
148 20241118 184200 8209809255 4405 4405 4405 4405 0
149 20241118 184100 8209809255 4405 4405 4405 4405 0
150 20241118 184000 8209809255 4405 4405 4405 4405 0
151 20241118 183900 8209809255 4405 4405 4405 4405 0
152 20241118 183800 8209809255 4405 4405 4405 4405 24062
153 20241118 183700 8209809255 4405 4405 4405 4405 0
154 20241118 183600 8209809255 4405 4405 4405 4405 0
155 20241118 183500 8209809255 4405 4405 4405 4405 0
156 20241118 183400 8209809255 4405 4405 4405 4405 0
157 20241118 183300 8209809255 4405 4405 4405 4405 0
158 20241118 183200 8209809255 4405 4405 4405 4405 0
159 20241118 183100 8209809255 4405 4405 4405 4405 0
160 20241118 183000 8209809255 4405 4405 4405 4405 0
161 20241118 182900 8209809255 4405 4405 4405 4405 0
162 20241118 182800 8209809255 4405 4405 4405 4405 0
163 20241118 182700 8209809255 4405 4405 4405 4405 0
164 20241118 182600 8209809255 4405 4405 4405 4405 0
165 20241118 182500 8209809255 4405 4405 4405 4405 0
166 20241118 182400 8209809255 4405 4405 4405 4405 0
167 20241118 182300 8209809255 4405 4405 4405 4405 0
168 20241118 182200 8209809255 4405 4405 4405 4405 0
169 20241118 182100 8209809255 4405 4405 4405 4405 0
170 20241118 182000 8209809255 4405 4405 4405 4405 0
171 20241118 181900 8209809255 4405 4405 4405 4405 0
172 20241118 181800 8209809255 4405 4405 4405 4405 0
173 20241118 181700 8209809255 4405 4405 4405 4405 0
174 20241118 181600 8209809255 4405 4405 4405 4405 0
175 20241118 181500 8209809255 4405 4405 4405 4405 0
176 20241118 181400 8209809255 4405 4405 4405 4405 0
177 20241118 181300 8209809255 4405 4405 4405 4405 0
178 20241118 181200 8209809255 4405 4405 4405 4405 0
179 20241118 181100 8209809255 4405 4405 4405 4405 0
180 20241118 181000 8209809255 4405 4405 4405 4405 0
181 20241118 180900 8209809255 4405 4405 4405 4405 0
182 20241118 180800 8209809255 4405 4405 4405 4405 24062
183 20241118 180700 8209809255 4405 4405 4405 4405 0
184 20241118 180600 8209809255 4405 4405 4405 4405 0
185 20241118 180500 8209809255 4405 4405 4405 4405 0
186 20241118 180400 8209809255 4405 4405 4405 4405 0
187 20241118 180300 8209809255 4405 4405 4405 4405 0
188 20241118 180200 8209809255 4405 4405 4405 4405 0
189 20241118 180100 8209809255 4405 4405 4405 4405 0
190 20241118 180000 8209809255 4405 4405 4405 4405 0
191 20241118 175900 8209809255 4405 4405 4405 4405 0
192 20241118 175800 8209809255 4405 4405 4405 4405 0
193 20241118 175700 8209809255 4405 4405 4405 4405 0
194 20241118 175600 8209809255 4405 4405 4405 4405 0
195 20241118 175500 8209809255 4405 4405 4405 4405 0
196 20241118 175400 8209809255 4405 4405 4405 4405 0
197 20241118 175300 8209809255 4405 4405 4405 4405 0
198 20241118 175200 8209809255 4405 4405 4405 4405 0
199 20241118 175100 8209809255 4405 4405 4405 4405 0
200 20241118 175000 8209809255 4405 4405 4405 4405 0
201 20241118 174900 8209809255 4405 4405 4405 4405 0
202 20241118 174800 8209809255 4405 4405 4405 4405 0
203 20241118 174700 8209809255 4405 4405 4405 4405 0
204 20241118 174600 8209809255 4405 4405 4405 4405 0
205 20241118 174500 8209809255 4405 4405 4405 4405 0
206 20241118 174400 8209809255 4405 4405 4405 4405 0
207 20241118 174300 8209809255 4405 4405 4405 4405 0
208 20241118 174200 8209809255 4405 4405 4405 4405 0
209 20241118 174100 8209809255 4405 4405 4405 4405 0
210 20241118 174000 8209809255 4405 4405 4405 4405 0
211 20241118 173900 8209809255 4405 4405 4405 4405 0
212 20241118 173800 8209809255 4405 4405 4405 4405 24062
213 20241118 173700 8209809255 4405 4405 4405 4405 0
214 20241118 173600 8209809255 4405 4405 4405 4405 0
215 20241118 173500 8209809255 4405 4405 4405 4405 0
216 20241118 173400 8209809255 4405 4405 4405 4405 0
217 20241118 173300 8209809255 4405 4405 4405 4405 0
218 20241118 173200 8209809255 4405 4405 4405 4405 0
219 20241118 173100 8209809255 4405 4405 4405 4405 0
220 20241118 173000 8209809255 4405 4405 4405 4405 0
221 20241118 172900 8209809255 4405 4405 4405 4405 0
222 20241118 172800 8209809255 4405 4405 4405 4405 0
223 20241118 172700 8209809255 4405 4405 4405 4405 0
224 20241118 172600 8209809255 4405 4405 4405 4405 0
225 20241118 172500 8209809255 4405 4405 4405 4405 0
226 20241118 172400 8209809255 4405 4405 4405 4405 0
227 20241118 172300 8209809255 4405 4405 4405 4405 0
228 20241118 172200 8209809255 4405 4405 4405 4405 0
229 20241118 172100 8209809255 4405 4405 4405 4405 0
230 20241118 172000 8209809255 4405 4405 4405 4405 0
231 20241118 171900 8209809255 4405 4405 4405 4405 0
232 20241118 171800 8209809255 4405 4405 4405 4405 0
233 20241118 171700 8209809255 4405 4405 4405 4405 0
234 20241118 171600 8209809255 4405 4405 4405 4405 0
235 20241118 171500 8209809255 4405 4405 4405 4405 0
236 20241118 171400 8209809255 4405 4405 4405 4405 0
237 20241118 171300 8209809255 4405 4405 4405 4405 0
238 20241118 171200 8209809255 4405 4405 4405 4405 0
239 20241118 171100 8209809255 4405 4405 4405 4405 0
240 20241118 171000 8209809255 4405 4405 4405 4405 0
241 20241118 170900 8209809255 4405 4405 4405 4405 0
242 20241118 170800 8209809255 4405 4405 4405 4405 24062
243 20241118 170700 8209809255 4405 4405 4405 4405 0
244 20241118 170600 8209809255 4405 4405 4405 4405 0
245 20241118 170500 8209809255 4405 4405 4405 4405 0
246 20241118 170400 8209809255 4405 4405 4405 4405 0
247 20241118 170300 8209809255 4405 4405 4405 4405 0
248 20241118 170200 8209809255 4405 4405 4405 4405 0
249 20241118 170100 8209809255 4405 4405 4405 4405 0
250 20241118 170000 8209809255 4405 4405 4405 4405 0
251 20241118 165900 8209809255 4405 4405 4405 4405 0
252 20241118 165800 8209809255 4405 4405 4405 4405 0
253 20241118 165700 8209809255 4405 4405 4405 4405 0
254 20241118 165600 8209809255 4405 4405 4405 4405 0
255 20241118 165500 8209809255 4405 4405 4405 4405 0
256 20241118 165400 8209809255 4405 4405 4405 4405 0
257 20241118 165300 8209809255 4405 4405 4405 4405 0
258 20241118 165200 8209809255 4405 4405 4405 4405 0
259 20241118 165100 8209809255 4405 4405 4405 4405 0
260 20241118 165000 8209809255 4405 4405 4405 4405 0
261 20241118 164900 8209809255 4405 4405 4405 4405 0
262 20241118 164800 8209809255 4405 4405 4405 4405 0
263 20241118 164700 8209809255 4405 4405 4405 4405 0
264 20241118 164600 8209809255 4405 4405 4405 4405 0
265 20241118 164500 8209809255 4405 4405 4405 4405 0
266 20241118 164400 8209809255 4405 4405 4405 4405 0
267 20241118 164300 8209809255 4405 4405 4405 4405 0
268 20241118 164200 8209809255 4405 4405 4405 4405 0
269 20241118 164100 8209809255 4405 4405 4405 4405 0
270 20241118 164000 8209809255 4405 4405 4405 4405 0
271 20241118 163900 8209809255 4405 4405 4405 4405 0
272 20241118 163800 8209809255 4405 4405 4405 4405 24062
273 20241118 163700 8209809255 4405 4405 4405 4405 0
274 20241118 163600 8209809255 4405 4405 4405 4405 0
275 20241118 163500 8209809255 4405 4405 4405 4405 0
276 20241118 163400 8209809255 4405 4405 4405 4405 0
277 20241118 163300 8209809255 4405 4405 4405 4405 0
278 20241118 163200 8209809255 4405 4405 4405 4405 0
279 20241118 163100 8209809255 4405 4405 4405 4405 0
280 20241118 163000 8209809255 4405 4405 4405 4405 0
281 20241118 162900 8209809255 4405 4405 4405 4405 0
282 20241118 162800 8209809255 4405 4405 4405 4405 0
283 20241118 162700 8209809255 4405 4405 4405 4405 0
284 20241118 162600 8209809255 4405 4405 4405 4405 0
285 20241118 162500 8209809255 4405 4405 4405 4405 0
286 20241118 162400 8209809255 4405 4405 4405 4405 0
287 20241118 162300 8209809255 4405 4405 4405 4405 0
288 20241118 162200 8209809255 4405 4405 4405 4405 0
289 20241118 162100 8209809255 4405 4405 4405 4405 0
290 20241118 162000 8209809255 4405 4405 4405 4405 0
291 20241118 161900 8209809255 4405 4405 4405 4405 0
292 20241118 161800 8209809255 4405 4405 4405 4405 0
293 20241118 161700 8209809255 4405 4405 4405 4405 0
294 20241118 161600 8209809255 4405 4405 4405 4405 0
295 20241118 161500 8209809255 4405 4405 4405 4405 0
296 20241118 161400 8209809255 4405 4405 4405 4405 0
297 20241118 161300 8209809255 4405 4405 4405 4405 0
298 20241118 161200 8209809255 4405 4405 4405 4405 0
299 20241118 161100 8209809255 4405 4405 4405 4405 0
300 20241118 161000 8209809255 4405 4405 4405 4405 0
301 20241118 160900 8209809255 4405 4405 4405 4405 0
302 20241118 160800 8209809255 4405 4405 4405 4405 24062
303 20241118 160700 8209809255 4405 4405 4405 4405 0
304 20241118 160600 8209809255 4405 4405 4405 4405 0
305 20241118 160500 8209809255 4405 4405 4405 4405 0
306 20241118 160400 8209809255 4405 4405 4405 4405 0
307 20241118 160300 8209809255 4405 4405 4405 4405 0
308 20241118 160200 8209809255 4405 4405 4405 4405 0
309 20241118 160100 8209809255 4405 4405 4405 4405 0
310 20241118 160000 8209809255 4405 4405 4405 4405 0
311 20241118 155900 8209809255 4405 4405 4405 4405 0
312 20241118 155800 8209809255 4405 4405 4405 4405 0
313 20241118 155700 8209809255 4405 4405 4405 4405 0
314 20241118 155600 8209809255 4405 4405 4405 4405 0
315 20241118 155500 8209809255 4405 4405 4405 4405 0
316 20241118 155400 8209809255 4405 4405 4405 4405 0
317 20241118 155300 8209809255 4405 4405 4405 4405 0
318 20241118 155200 8209809255 4405 4405 4405 4405 0
319 20241118 155100 8209809255 4405 4405 4405 4405 0
320 20241118 155000 8209809255 4405 4405 4405 4405 0
321 20241118 154900 8209809255 4405 4405 4405 4405 0
322 20241118 154800 8209809255 4405 4405 4405 4405 0
323 20241118 154700 8209809255 4405 4405 4405 4405 0
324 20241118 154600 8209809255 4405 4405 4405 4405 0
325 20241118 154500 8209809255 4405 4405 4405 4405 0
326 20241118 154400 8209809255 4405 4405 4405 4405 0
327 20241118 154300 8209809255 4405 4405 4405 4405 0
328 20241118 154200 8209809255 4405 4405 4405 4405 0
329 20241118 154100 8209809255 4405 4405 4405 4405 0
330 20241118 154000 8209809255 4405 4405 4405 4405 0
331 20241118 153900 8209809255 4405 4405 4405 4405 0
332 20241118 153800 8209809255 4405 4405 4405 4405 24062
333 20241118 153700 8209809255 4405 4405 4405 4405 0
334 20241118 153600 8209809255 4405 4405 4405 4405 0
335 20241118 153500 8209809255 4405 4405 4405 4405 0
336 20241118 153400 8209809255 4405 4405 4405 4405 0
337 20241118 153300 8209809255 4405 4405 4405 4405 0
338 20241118 153200 8209809255 4405 4405 4405 4405 0
339 20241118 153100 8209809255 4405 4405 4405 4405 0
340 20241118 153000 8209809255 4405 4405 4405 4405 24062
341 20241118 152900 8103816145 4410 4410 4410 4410 0
342 20241118 152800 8103816145 4410 4410 4410 4410 0
343 20241118 152700 8103816145 4410 4410 4410 4410 0
344 20241118 152600 8103816145 4410 4410 4410 4410 0
345 20241118 152500 8103816145 4410 4410 4410 4410 0
346 20241118 152400 8103816145 4410 4410 4410 4410 0
347 20241118 152300 8103816145 4410 4410 4410 4410 0
348 20241118 152200 8103816145 4410 4410 4410 4410 0
349 20241118 152100 8103816145 4410 4410 4410 4410 0
350 20241118 152000 8103816145 4410 4410 4410 4410 0
351 20241118 151900 8103816145 4410 4400 4415 4400 13948
352 20241118 151800 8042355115 4405 4405 4410 4400 2643
353 20241118 151700 8030718550 4405 4410 4410 4405 4174
354 20241118 151600 8012328425 4410 4410 4410 4410 551
355 20241118 151500 8009898515 4415 4410 4415 4410 802
356 20241118 151400 8006360705 4410 4405 4415 4405 6238
357 20241118 151300 7978853375 4410 4405 4410 4405 56
358 20241118 151200 7978606570 4405 4410 4410 4405 12
359 20241118 151100 7978553655 4410 4415 4415 4410 466
360 20241118 151000 7976498505 4400 4400 4415 4395 7862
361 20241118 150900 7941867335 4400 4400 4400 4400 133
362 20241118 150800 7941282135 4400 4400 4400 4400 328
363 20241118 150700 7939838935 4400 4405 4405 4400 3828
364 20241118 150600 7922994725 4405 4405 4410 4405 271
365 20241118 150500 7921800965 4405 4410 4410 4400 7122
366 20241118 150400 7890458840 4410 4410 4410 4405 1036
367 20241118 150300 7885895250 4410 4405 4410 4405 1074
368 20241118 150200 7881159365 4410 4405 4410 4405 5398
369 20241118 150100 7857370645 4400 4400 4400 4400 1284
370 20241118 150000 7851721045 4405 4400 4405 4390 9821
371 20241118 145900 7808557625 4400 4400 4405 4395 2017
372 20241118 145800 7799682745 4405 4400 4405 4400 2095
373 20241118 145700 7790464265 4400 4390 4400 4390 2397
374 20241118 145600 7779932865 4400 4395 4400 4395 3216
375 20241118 145500 7765798535 4400 4395 4400 4395 313
376 20241118 145400 7764422525 4395 4395 4395 4395 200
377 20241118 145300 7763543525 4395 4395 4400 4395 872
378 20241118 145200 7759711020 4395 4395 4400 4395 1755
379 20241118 145100 7751996050 4395 4400 4405 4395 3260
380 20241118 145000 7737653635 4405 4400 4405 4400 629
381 20241118 144900 7734884510 4405 4405 4405 4400 553
382 20241118 144800 7732449600 4405 4410 4410 4405 341
383 20241118 144700 7730947465 4405 4400 4405 4400 795
384 20241118 144600 7727446545 4400 4400 4400 4400 317
385 20241118 144500 7726051745 4400 4400 4405 4395 323
386 20241118 144400 7724630450 4395 4400 4405 4395 764
387 20241118 144300 7721270325 4400 4400 4405 4400 3912
388 20241118 144200 7704056950 4400 4395 4400 4395 1260
389 20241118 144100 7698518950 4395 4400 4400 4395 1207
390 20241118 144000 7693214140 4395 4395 4395 4395 811
391 20241118 143900 7689649795 4395 4395 4395 4390 1208
392 20241118 143800 7684341690 4395 4400 4400 4390 10050
393 20241118 143700 7640216075 4395 4390 4400 4390 264
394 20241118 143600 7639055940 4390 4395 4400 4390 723
395 20241118 143500 7635880730 4390 4395 4395 4390 2005
396 20241118 143400 7627073115 4400 4400 4400 4400 14
397 20241118 143300 7627011515 4395 4395 4395 4395 793
398 20241118 143200 7623526280 4395 4395 4395 4390 724
399 20241118 143100 7620344400 4390 4390 4395 4390 854
400 20241118 143000 7616595315 4390 4390 4395 4390 717
401 20241118 142900 7613447650 4390 4395 4395 4390 1928
402 20241118 142800 7604975195 4400 4400 4400 4395 708
403 20241118 142700 7601862805 4395 4400 4400 4395 216
404 20241118 142600 7600913460 4395 4390 4395 4390 522
405 20241118 142500 7598620180 4390 4385 4395 4380 6316
406 20241118 142400 7570923315 4380 4385 4390 4380 5450
407 20241118 142300 7547041335 4385 4385 4390 4380 4261
408 20241118 142200 7528372140 4390 4395 4395 4390 540
409 20241118 142100 7526001530 4390 4385 4390 4385 441
410 20241118 142000 7524067500 4390 4380 4395 4380 8598
411 20241118 141900 7486402085 4380 4395 4400 4380 25171
412 20241118 141800 7376025575 4395 4395 4405 4395 2487
413 20241118 141700 7365084715 4395 4395 4400 4390 7388
414 20241118 141600 7332625865 4395 4400 4400 4395 894
415 20241118 141500 7328693545 4395 4400 4400 4395 589
416 20241118 141400 7326104640 4395 4395 4400 4395 553
417 20241118 141300 7323673675 4400 4400 4400 4395 255
418 20241118 141200 7322552175 4400 4400 4400 4395 627
419 20241118 141100 7319795285 4400 4400 4400 4395 753
420 20241118 141000 7316483140 4400 4405 4405 4395 2178
421 20241118 140900 7306900555 4405 4400 4405 4400 1149
422 20241118 140800 7301844930 4400 4400 4405 4400 295
423 20241118 140700 7300546860 4400 4400 4405 4395 9589
424 20241118 140600 7258352900 4400 4395 4400 4395 1280
425 20241118 140500 7252727095 4400 4400 4400 4395 43
426 20241118 140400 7252538080 4395 4395 4400 4390 1530
427 20241118 140300 7245814365 4395 4395 4395 4390 10051
428 20241118 140200 7201641520 4395 4400 4400 4395 3947
429 20241118 140100 7184294425 4395 4400 4405 4395 4872
430 20241118 140000 7162858620 4400 4405 4410 4400 2050
431 20241118 135900 7153833550 4410 4400 4410 4400 360
432 20241118 135800 7152247655 4410 4400 4410 4400 1065
433 20241118 135700 7147554420 4405 4405 4405 4400 299
434 20241118 135600 7146237575 4405 4410 4410 4400 1687
435 20241118 135500 7138808380 4410 4410 4410 4405 753
436 20241118 135400 7135488710 4410 4410 4410 4405 631
437 20241118 135300 7132707895 4405 4405 4405 4405 128
438 20241118 135200 7132144055 4405 4405 4410 4405 880
439 20241118 135100 7128266975 4405 4410 4415 4405 1294
440 20241118 135000 7122562890 4410 4405 4410 4405 625
441 20241118 134900 7119809055 4405 4405 4410 4400 1464
442 20241118 134800 7113360455 4410 4405 4410 4400 166
443 20241118 134700 7112629700 4410 4405 4410 4400 9485
444 20241118 134600 7070889290 4400 4405 4410 4400 972
445 20241118 134500 7066608785 4405 4405 4405 4400 478
446 20241118 134400 7064503835 4410 4400 4410 4400 1400
447 20241118 134300 7058341235 4405 4400 4405 4400 1577
448 20241118 134200 7051398465 4400 4395 4400 4395 1252
449 20241118 134100 7045890330 4395 4405 4405 4395 11858
450 20241118 134000 6993715630 4410 4405 4410 4405 1144
451 20241118 133900 6988675670 4405 4405 4410 4405 938
452 20241118 133800 6984543615 4405 4405 4410 4405 752
453 20241118 133700 6981231025 4405 4410 4410 4405 610
454 20241118 133600 6978543950 4405 4415 4415 4405 8075
455 20241118 133500 6942925245 4415 4420 4420 4415 1044
456 20241118 133400 6938312460 4420 4425 4425 4415 3575
457 20241118 133300 6922511995 4425 4425 4425 4425 1486
458 20241118 133200 6915936445 4425 4425 4430 4425 189
459 20241118 133100 6915100070 4425 4430 4430 4425 296
460 20241118 133000 6913790060 4430 4430 4435 4425 1012
461 20241118 132900 6909307515 4430 4425 4435 4425 738
462 20241118 132800 6906039450 4430 4425 4430 4425 653
463 20241118 132700 6903147335 4430 4435 4435 4425 359
464 20241118 132600 6901558645 4435 4435 4435 4430 3232
465 20241118 132500 6887238895 4435 4435 4435 4430 609
466 20241118 132400 6884540740 4435 4435 4435 4435 348
467 20241118 132300 6882997360 4435 4430 4440 4430 328
468 20241118 132200 6881542595 4430 4435 4440 4430 951
469 20241118 132100 6877323435 4435 4430 4435 4420 3861
470 20241118 132000 6860232470 4435 4435 4435 4435 1230
471 20241118 131900 6854777420 4435 4440 4440 4435 430
472 20241118 131800 6852869280 4440 4440 4440 4440 946
473 20241118 131700 6848669040 4445 4445 4445 4435 1323
474 20241118 131600 6842796025 4440 4440 4445 4440 717
475 20241118 131500 6839612520 4440 4445 4445 4440 129
476 20241118 131400 6839039735 4440 4440 4445 4440 1034
477 20241118 131300 6834448770 4440 4430 4445 4430 1303
478 20241118 131200 6828664620 4445 4430 4445 4420 1064
479 20241118 131100 6823953845 4430 4440 4445 4430 2030
480 20241118 131000 6814940810 4445 4450 4455 4445 3968
481 20241118 130900 6797290680 4450 4450 4455 4445 4528
482 20241118 130800 6777144000 4440 4445 4445 4440 2543
483 20241118 130700 6765848905 4440 4460 4460 4440 6506
484 20241118 130600 6736913155 4450 4445 4450 4445 401
485 20241118 130500 6735128735 4445 4450 4460 4445 3744
486 20241118 130400 6718471320 4460 4450 4465 4445 4183
487 20241118 130300 6699835840 4450 4455 4455 4450 1370
488 20241118 130200 6693732495 4455 4455 4460 4450 2271
489 20241118 130100 6683615805 4455 4455 4455 4450 806
490 20241118 130000 6680026130 4455 4450 4460 4445 2919
491 20241118 125900 6667030215 4450 4445 4455 4445 75
492 20241118 125800 6666696740 4445 4440 4450 4440 2189
493 20241118 125700 6656957170 4435 4440 4440 4435 401
494 20241118 125600 6655177945 4445 4435 4445 4435 3145
495 20241118 125500 6641210505 4435 4435 4440 4435 1165
496 20241118 125400 6636042320 4435 4425 4435 4425 403
497 20241118 125300 6634256300 4430 4430 4430 4425 607
498 20241118 125200 6631568345 4430 4430 4435 4430 651
499 20241118 125100 6628684055 4440 4435 4440 4430 324
500 20241118 125000 6627246015 4430 4425 4440 4425 1322
501 20241118 124900 6621384860 4435 4420 4435 4405 5016
502 20241118 124800 6599228440 4420 4425 4430 4420 1147
503 20241118 124700 6594153285 4415 4430 4430 4415 183
504 20241118 124600 6593345265 4425 4430 4435 4420 3497
505 20241118 124500 6577855080 4435 4430 4440 4430 3472
506 20241118 124400 6562448140 4430 4425 4430 4415 3446
507 20241118 124300 6547200660 4420 4420 4425 4420 342
508 20241118 124200 6545688770 4420 4415 4420 4415 764
509 20241118 124100 6542312720 4420 4420 4420 4415 256
510 20241118 124000 6541182195 4420 4410 4420 4410 269
511 20241118 123900 6539995590 4415 4415 4425 4410 1091
512 20241118 123800 6535176280 4420 4415 4430 4410 2226
513 20241118 123700 6525350125 4430 4405 4430 4405 2862
514 20241118 123600 6512697895 4405 4410 4415 4405 2273
515 20241118 123500 6502665945 4400 4400 4405 4400 1222
516 20241118 123400 6497284330 4400 4395 4405 4395 2562
517 20241118 123300 6486016875 4395 4400 4405 4395 2887
518 20241118 123200 6473314645 4400 4410 4410 4400 718
519 20241118 123100 6470154700 4400 4405 4410 4400 3870
520 20241118 123000 6453111195 4405 4410 4410 4405 327
521 20241118 122900 6451669990 4405 4410 4410 4405 462
522 20241118 122800 6449634155 4410 4410 4410 4405 628
523 20241118 122700 6446866665 4410 4405 4410 4405 376
524 20241118 122600 6445209660 4410 4405 4410 4405 539
525 20241118 122500 6442833530 4410 4405 4415 4405 584
526 20241118 122400 6440259990 4410 4410 4410 4410 1086
527 20241118 122300 6435470730 4410 4405 4410 4400 1105
528 20241118 122200 6430603975 4405 4400 4405 4400 549
529 20241118 122100 6428186385 4405 4405 4405 4400 454
530 20241118 122000 6426187570 4405 4405 4410 4400 1330
531 20241118 121900 6420324830 4400 4405 4410 4400 671
532 20241118 121800 6417368950 4400 4400 4405 4400 834
533 20241118 121700 6413699140 4405 4405 4415 4400 9304
534 20241118 121600 6372720745 4410 4410 4415 4410 252
535 20241118 121500 6371609215 4415 4410 4415 4410 382
536 20241118 121400 6369924570 4415 4410 4415 4405 266
537 20241118 121300 6368751940 4405 4410 4410 4405 321
538 20241118 121200 6367337385 4410 4410 4415 4410 708
539 20241118 121100 6364214895 4410 4410 4410 4405 1012
540 20241118 121000 6359753030 4415 4420 4420 4405 400
541 20241118 120900 6357989200 4425 4405 4425 4405 5305
542 20241118 120800 6334565160 4405 4400 4405 4400 339
543 20241118 120700 6333073070 4400 4400 4400 4400 339
544 20241118 120600 6331581470 4405 4400 4405 4400 463
545 20241118 120500 6329544030 4400 4400 4400 4395 951
546 20241118 120400 6325360025 4400 4395 4400 4395 326
547 20241118 120300 6323926135 4395 4395 4405 4390 435
548 20241118 120200 6322013615 4390 4395 4395 4390 1441
549 20241118 120100 6315682035 4395 4400 4405 4395 2112
550 20241118 120000 6306389575 4400 4395 4400 4395 1317
551 20241118 115900 6300600930 4395 4395 4400 4395 920
552 20241118 115800 6296557285 4400 4395 4400 4395 3204
553 20241118 115700 6282465230 4395 4400 4400 4395 2607
554 20241118 115600 6270999435 4395 4400 4405 4395 5718
555 20241118 115500 6245840395 4400 4395 4400 4395 3571
556 20241118 115400 6230138550 4395 4405 4410 4395 829
557 20241118 115300 6226490885 4405 4400 4405 4400 1500
558 20241118 115200 6219884025 4405 4405 4410 4405 223
559 20241118 115100 6218901685 4400 4405 4405 4400 1226
560 20241118 115000 6213502850 4405 4400 4405 4400 1915
561 20241118 114900 6205076825 4400 4400 4410 4400 1641
562 20241118 114800 6197850895 4400 4400 4400 4395 2952
563 20241118 114700 6184875010 4400 4395 4400 4390 3224
564 20241118 114600 6170703900 4400 4400 4400 4395 682
565 20241118 114500 6167704940 4395 4395 4400 4390 3688
566 20241118 114400 6151479975 4395 4395 4395 4395 1747
567 20241118 114300 6143801910 4395 4395 4395 4390 1057
568 20241118 114200 6139158315 4395 4390 4395 4390 513
569 20241118 114100 6136905375 4395 4400 4400 4390 4299
570 20241118 114000 6118006470 4400 4405 4405 4400 469
571 20241118 113900 6115942225 4405 4400 4405 4400 3836
572 20241118 113800 6099063770 4405 4410 4410 4400 496
573 20241118 113700 6096880845 4400 4410 4415 4400 1586
574 20241118 113600 6089895235 4410 4410 4420 4410 203
575 20241118 113500 6088999745 4410 4405 4410 4405 1016
576 20241118 113400 6084520905 4405 4405 4410 4405 1046
577 20241118 113300 6079913070 4410 4405 4410 4405 528
578 20241118 113200 6077587170 4410 4410 4410 4405 423
579 20241118 113100 6075723720 4405 4405 4405 4405 53
580 20241118 113000 6075490255 4400 4400 4420 4400 7128
581 20241118 112900 6044097895 4405 4410 4415 4400 1988
582 20241118 112800 6035338110 4415 4415 4415 4410 81
583 20241118 112700 6034980555 4410 4420 4420 4410 230
584 20241118 112600 6033965480 4415 4420 4420 4415 438
585 20241118 112500 6032031660 4420 4415 4425 4415 58
586 20241118 112400 6031775095 4415 4420 4425 4400 3690
587 20241118 112300 6015501410 4425 4425 4430 4425 618
588 20241118 112200 6012765005 4420 4425 4430 4420 388
589 20241118 112100 6011048725 4430 4420 4430 4420 4729
590 20241118 112000 5990126875 4420 4425 4425 4420 54
591 20241118 111900 5989888190 4415 4415 4420 4410 1697
592 20241118 111800 5982394040 4410 4410 4420 4410 3016
593 20241118 111700 5969071565 4410 4410 4415 4405 484
594 20241118 111600 5966937830 4400 4410 4410 4395 6126
595 20241118 111500 5939978785 4415 4415 4415 4410 474
596 20241118 111400 5937886805 4410 4415 4415 4410 928
597 20241118 111300 5933791265 4415 4415 4415 4410 554
598 20241118 111200 5931347205 4415 4415 4415 4410 81
599 20241118 111100 5930989790 4415 4410 4415 4410 905
600 20241118 111000 5926996620 4410 4410 4410 4405 2599
601 20241118 110900 5915538320 4410 4405 4415 4400 2827
602 20241118 110800 5903084460 4405 4415 4420 4405 736
603 20241118 110700 5899837375 4420 4415 4420 4405 390
604 20241118 110600 5898115515 4400 4420 4420 4400 589
605 20241118 110500 5895516610 4420 4400 4420 4390 8441
606 20241118 110400 5858424330 4410 4405 4425 4400 1843
607 20241118 110300 5850297920 4405 4405 4410 4395 6633
608 20241118 110200 5821116015 4410 4405 4420 4405 1572
609 20241118 110100 5814180095 4405 4420 4420 4405 1140
610 20241118 110000 5809157065 4410 4415 4415 4410 1243
611 20241118 105900 5803672995 4420 4395 4420 4395 210
612 20241118 105800 5802749795 4395 4405 4425 4395 2571
613 20241118 105700 5791434645 4425 4420 4425 4395 1735
614 20241118 105600 5783799690 4420 4395 4420 4395 2390
615 20241118 105500 5773289295 4395 4415 4415 4395 15209
616 20241118 105400 5706323550 4420 4430 4430 4415 440
617 20241118 105300 5704379110 4415 4425 4435 4415 6521
618 20241118 105200 5675553205 4435 4425 4435 4420 1931
619 20241118 105100 5667015380 4425 4415 4440 4415 661
620 20241118 105000 5664088985 4435 4415 4440 4415 896
621 20241118 104900 5660130280 4415 4405 4415 4400 2119
622 20241118 104800 5650793765 4400 4405 4415 4400 5012
623 20241118 104700 5628730950 4425 4410 4425 4400 3014
624 20241118 104600 5615453340 4405 4415 4420 4400 12046
625 20241118 104500 5562369650 4415 4420 4425 4410 11357
626 20241118 104400 5512200545 4430 4420 4435 4420 1416
627 20241118 104300 5505936395 4420 4435 4440 4420 6019
628 20241118 104200 5479278230 4440 4440 4450 4435 2166
629 20241118 104100 5469661250 4440 4450 4460 4440 3190
630 20241118 104000 5455485180 4460 4465 4470 4450 1514
631 20241118 103900 5448742425 4470 4460 4470 4445 1097
632 20241118 103800 5443854585 4470 4440 4470 4435 2756
633 20241118 103700 5431581165 4445 4470 4470 4445 2882
634 20241118 103600 5418737070 4470 4445 4470 4430 5887
635 20241118 103500 5392602145 4440 4460 4480 4435 14370
636 20241118 103400 5328683785 4460 4485 4495 4455 19741
637 20241118 103300 5240539905 4485 4485 4490 4475 578
638 20241118 103200 5237949115 4495 4490 4495 4480 1218
639 20241118 103100 5232491835 4495 4490 4495 4475 3996
640 20241118 103000 5214581250 4480 4480 4495 4480 203
641 20241118 102900 5213671165 4495 4470 4495 4470 1812
642 20241118 102800 5205558125 4470 4475 4475 4470 1511
643 20241118 102700 5198797655 4475 4470 4475 4470 262
644 20241118 102600 5197626345 4475 4475 4475 4470 952
645 20241118 102500 5193366415 4475 4480 4495 4475 747
646 20241118 102400 5190022070 4475 4495 4495 4475 5317
647 20241118 102300 5166180265 4495 4490 4500 4490 1302
648 20241118 102200 5160333645 4490 4480 4490 4475 709
649 20241118 102100 5157156385 4475 4485 4485 4465 336
650 20241118 102000 5155653055 4485 4465 4485 4460 2596
651 20241118 101900 5144063580 4465 4475 4485 4465 1907
652 20241118 101800 5135542520 4490 4480 4490 4480 314
653 20241118 101700 5134135740 4480 4490 4490 4475 498
654 20241118 101600 5131904545 4490 4475 4490 4470 764
655 20241118 101500 5128482715 4490 4495 4495 4470 567
656 20241118 101400 5125945735 4495 4505 4505 4470 3465
657 20241118 101300 5110445525 4505 4485 4505 4475 2012
658 20241118 101200 5101394835 4475 4490 4495 4465 5036
659 20241118 101100 5078873705 4490 4490 4505 4480 2475
660 20241118 101000 5067773320 4500 4500 4500 4490 3291
661 20241118 100900 5052977350 4495 4495 4500 4490 1993
662 20241118 100800 5044015260 4495 4495 4495 4490 640
663 20241118 100700 5041138615 4495 4495 4505 4490 4353
664 20241118 100600 5021558890 4490 4495 4500 4490 2249
665 20241118 100500 5011452795 4495 4495 4500 4490 1359
666 20241118 100400 5005344500 4495 4495 4505 4495 3949
667 20241118 100300 4987574550 4495 4510 4510 4495 2111
668 20241118 100200 4978072635 4505 4490 4510 4465 24754
669 20241118 100100 4866745145 4490 4490 4495 4450 2804
670 20241118 100000 4854211345 4495 4485 4500 4475 6276
671 20241118 095900 4826003130 4480 4480 4495 4465 2408
672 20241118 095800 4815229900 4480 4425 4500 4415 39210
673 20241118 095700 4640331135 4425 4430 4430 4410 1689
674 20241118 095600 4632868685 4430 4405 4430 4400 8760
675 20241118 095500 4594160450 4410 4400 4410 4400 1697
676 20241118 095400 4586685590 4405 4420 4420 4405 899
677 20241118 095300 4582722580 4420 4415 4420 4395 2834
678 20241118 095200 4570206345 4395 4415 4420 4395 761
679 20241118 095100 4566858980 4400 4410 4420 4385 1306
680 20241118 095000 4561104500 4410 4395 4410 4385 2627
681 20241118 094900 4549543420 4390 4405 4405 4370 17253
682 20241118 094800 4473889835 4405 4405 4410 4400 397
683 20241118 094700 4472139820 4410 4410 4415 4395 7189
684 20241118 094600 4440470745 4410 4410 4410 4380 7620
685 20241118 094500 4406940040 4415 4445 4445 4415 5909
686 20241118 094400 4380819595 4445 4425 4445 4420 2832
687 20241118 094300 4368290800 4420 4435 4440 4420 4402
688 20241118 094200 4348796855 4440 4425 4445 4425 3071
689 20241118 094100 4335163250 4430 4415 4435 4415 4741
690 20241118 094000 4314167195 4415 4430 4430 4410 5296
691 20241118 093900 4290764505 4420 4435 4440 4420 4758
692 20241118 093800 4269701950 4435 4435 4445 4430 4342
693 20241118 093700 4250446535 4435 4420 4440 4410 9539
694 20241118 093600 4208269905 4420 4430 4430 4415 2551
695 20241118 093500 4196988315 4435 4420 4435 4415 1998
696 20241118 093400 4188153750 4415 4455 4460 4410 10004
697 20241118 093300 4143804050 4455 4460 4500 4445 4739
698 20241118 093200 4122636265 4455 4480 4500 4425 24061
699 20241118 093100 4015069640 4500 4500 4500 4470 17526
700 20241118 093000 3936327215 4500 4420 4505 4410 30619
701 20241118 092900 3799559170 4410 4420 4450 4410 20725
702 20241118 092800 3707675835 4425 4400 4435 4375 20074
703 20241118 092700 3619126115 4405 4350 4405 4335 22782
704 20241118 092600 3519232085 4340 4320 4385 4315 5864
705 20241118 092500 3493679445 4320 4335 4335 4295 16729
706 20241118 092400 3421594630 4335 4385 4385 4330 31149
707 20241118 092300 3286323720 4385 4375 4385 4360 16447
708 20241118 092200 3214398685 4375 4390 4390 4375 5823
709 20241118 092100 3188913195 4390 4395 4400 4375 12719
710 20241118 092000 3133055520 4375 4370 4395 4365 16594
711 20241118 091900 3060399680 4370 4360 4370 4335 13989
712 20241118 091800 2999524840 4360 4320 4360 4315 15196
713 20241118 091700 2933488000 4320 4260 4320 4260 27477
714 20241118 091600 2815609035 4265 4300 4300 4260 34221
715 20241118 091500 2669437685 4300 4315 4315 4270 37504
716 20241118 091400 2508521410 4310 4310 4310 4310 27358
717 20241118 091300 2390608430 4315 4315 4315 4315 0
718 20241118 091200 2390608430 4315 4360 4360 4315 115204
719 20241118 091100 1891496790 4360 4385 4385 4325 38068
720 20241118 091000 1725853985 4385 4395 4400 4365 23175
721 20241118 090900 1624432885 4395 4420 4425 4365 61510
722 20241118 090800 1353828245 4425 4460 4465 4420 68722
723 20241118 090700 1048864385 4460 4470 4480 4455 12487
724 20241118 090600 993102895 4475 4550 4550 4425 49168
725 20241118 090500 772761605 4545 4565 4590 4540 26125
726 20241118 090400 653630540 4550 4610 4610 4550 38780
727 20241118 090300 476007435 4610 4620 4680 4590 32546
728 20241118 090200 325905080 4620 4650 4685 4615 29109
729 20241118 090100 191187480 4650 4720 4720 4635 16915
730 20241118 090000 112406625 4720 4790 4790 4705 23468