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

745
417790/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,745 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,212300,740289220,9700,9700,9700,9700,896
20241118,212200,740289220,9700,9700,9700,9700,0
20241118,212100,740289220,9700,9700,9700,9700,0
20241118,212000,740289220,9700,9700,9700,9700,0
20241118,211900,740289220,9700,9700,9700,9700,0
20241118,211800,740289220,9700,9700,9700,9700,0
20241118,211700,740289220,9700,9700,9700,9700,0
20241118,211600,740289220,9700,9700,9700,9700,0
20241118,211500,740289220,9700,9700,9700,9700,0
20241118,211400,740289220,9700,9700,9700,9700,0
20241118,211300,740289220,9700,9700,9700,9700,0
20241118,211200,740289220,9700,9700,9700,9700,0
20241118,211100,740289220,9700,9700,9700,9700,0
20241118,211000,740289220,9700,9700,9700,9700,0
20241118,210900,740289220,9700,9700,9700,9700,0
20241118,210800,740289220,9700,9700,9700,9700,0
20241118,210700,740289220,9700,9700,9700,9700,0
20241118,210600,740289220,9700,9700,9700,9700,0
20241118,210500,740289220,9700,9700,9700,9700,0
20241118,210400,740289220,9700,9700,9700,9700,0
20241118,210300,740289220,9700,9700,9700,9700,0
20241118,210200,740289220,9700,9700,9700,9700,0
20241118,210100,740289220,9700,9700,9700,9700,0
20241118,210000,740289220,9700,9700,9700,9700,0
20241118,205900,740289220,9700,9700,9700,9700,0
20241118,205800,740289220,9700,9700,9700,9700,0
20241118,205700,740289220,9700,9700,9700,9700,0
20241118,205600,740289220,9700,9700,9700,9700,0
20241118,205500,740289220,9700,9700,9700,9700,0
20241118,205400,740289220,9700,9700,9700,9700,0
20241118,205300,740289220,9700,9700,9700,9700,896
20241118,205200,740289220,9700,9700,9700,9700,0
20241118,205100,740289220,9700,9700,9700,9700,0
20241118,205000,740289220,9700,9700,9700,9700,0
20241118,204900,740289220,9700,9700,9700,9700,0
20241118,204800,740289220,9700,9700,9700,9700,0
20241118,204700,740289220,9700,9700,9700,9700,0
20241118,204600,740289220,9700,9700,9700,9700,0
20241118,204500,740289220,9700,9700,9700,9700,0
20241118,204400,740289220,9700,9700,9700,9700,0
20241118,204300,740289220,9700,9700,9700,9700,0
20241118,204200,740289220,9700,9700,9700,9700,0
20241118,204100,740289220,9700,9700,9700,9700,0
20241118,204000,740289220,9700,9700,9700,9700,0
20241118,203900,740289220,9700,9700,9700,9700,0
20241118,203800,740289220,9700,9700,9700,9700,0
20241118,203700,740289220,9700,9700,9700,9700,0
20241118,203600,740289220,9700,9700,9700,9700,0
20241118,203500,740289220,9700,9700,9700,9700,0
20241118,203400,740289220,9700,9700,9700,9700,0
20241118,203300,740289220,9700,9700,9700,9700,0
20241118,203200,740289220,9700,9700,9700,9700,0
20241118,203100,740289220,9700,9700,9700,9700,0
20241118,203000,740289220,9700,9700,9700,9700,0
20241118,202900,740289220,9700,9700,9700,9700,0
20241118,202800,740289220,9700,9700,9700,9700,0
20241118,202700,740289220,9700,9700,9700,9700,0
20241118,202600,740289220,9700,9700,9700,9700,0
20241118,202500,740289220,9700,9700,9700,9700,0
20241118,202400,740289220,9700,9700,9700,9700,0
20241118,202300,740289220,9700,9700,9700,9700,896
20241118,202200,740289220,9700,9700,9700,9700,0
20241118,202100,740289220,9700,9700,9700,9700,0
20241118,202000,740289220,9700,9700,9700,9700,0
20241118,201900,740289220,9700,9700,9700,9700,0
20241118,201800,740289220,9700,9700,9700,9700,0
20241118,201700,740289220,9700,9700,9700,9700,0
20241118,201600,740289220,9700,9700,9700,9700,0
20241118,201500,740289220,9700,9700,9700,9700,0
20241118,201400,740289220,9700,9700,9700,9700,0
20241118,201300,740289220,9700,9700,9700,9700,0
20241118,201200,740289220,9700,9700,9700,9700,0
20241118,201100,740289220,9700,9700,9700,9700,0
20241118,201000,740289220,9700,9700,9700,9700,0
20241118,200900,740289220,9700,9700,9700,9700,0
20241118,200800,740289220,9700,9700,9700,9700,0
20241118,200700,740289220,9700,9700,9700,9700,0
20241118,200600,740289220,9700,9700,9700,9700,0
20241118,200500,740289220,9700,9700,9700,9700,0
20241118,200400,740289220,9700,9700,9700,9700,0
20241118,200300,740289220,9700,9700,9700,9700,0
20241118,200200,740289220,9700,9700,9700,9700,0
20241118,200100,740289220,9700,9700,9700,9700,0
20241118,200000,740289220,9700,9700,9700,9700,0
20241118,195900,740289220,9700,9700,9700,9700,0
20241118,195800,740289220,9700,9700,9700,9700,0
20241118,195700,740289220,9700,9700,9700,9700,0
20241118,195600,740289220,9700,9700,9700,9700,0
20241118,195500,740289220,9700,9700,9700,9700,0
20241118,195400,740289220,9700,9700,9700,9700,0
20241118,195300,740289220,9700,9700,9700,9700,896
20241118,195200,740289220,9700,9700,9700,9700,0
20241118,195100,740289220,9700,9700,9700,9700,0
20241118,195000,740289220,9700,9700,9700,9700,0
20241118,194900,740289220,9700,9700,9700,9700,0
20241118,194800,740289220,9700,9700,9700,9700,0
20241118,194700,740289220,9700,9700,9700,9700,0
20241118,194600,740289220,9700,9700,9700,9700,0
20241118,194500,740289220,9700,9700,9700,9700,0
20241118,194400,740289220,9700,9700,9700,9700,0
20241118,194300,740289220,9700,9700,9700,9700,0
20241118,194200,740289220,9700,9700,9700,9700,0
20241118,194100,740289220,9700,9700,9700,9700,0
20241118,194000,740289220,9700,9700,9700,9700,0
20241118,193900,740289220,9700,9700,9700,9700,0
20241118,193800,740289220,9700,9700,9700,9700,0
20241118,193700,740289220,9700,9700,9700,9700,0
20241118,193600,740289220,9700,9700,9700,9700,0
20241118,193500,740289220,9700,9700,9700,9700,0
20241118,193400,740289220,9700,9700,9700,9700,0
20241118,193300,740289220,9700,9700,9700,9700,0
20241118,193200,740289220,9700,9700,9700,9700,0
20241118,193100,740289220,9700,9700,9700,9700,0
20241118,193000,740289220,9700,9700,9700,9700,0
20241118,192900,740289220,9700,9700,9700,9700,0
20241118,192800,740289220,9700,9700,9700,9700,0
20241118,192700,740289220,9700,9700,9700,9700,0
20241118,192600,740289220,9700,9700,9700,9700,0
20241118,192500,740289220,9700,9700,9700,9700,0
20241118,192400,740289220,9700,9700,9700,9700,0
20241118,192300,740289220,9700,9700,9700,9700,896
20241118,192200,740289220,9700,9700,9700,9700,0
20241118,192100,740289220,9700,9700,9700,9700,0
20241118,192000,740289220,9700,9700,9700,9700,0
20241118,191900,740289220,9700,9700,9700,9700,0
20241118,191800,740289220,9700,9700,9700,9700,0
20241118,191700,740289220,9700,9700,9700,9700,0
20241118,191600,740289220,9700,9700,9700,9700,0
20241118,191500,740289220,9700,9700,9700,9700,0
20241118,191400,740289220,9700,9700,9700,9700,0
20241118,191300,740289220,9700,9700,9700,9700,0
20241118,191200,740289220,9700,9700,9700,9700,0
20241118,191100,740289220,9700,9700,9700,9700,0
20241118,191000,740289220,9700,9700,9700,9700,0
20241118,190900,740289220,9700,9700,9700,9700,0
20241118,190800,740289220,9700,9700,9700,9700,0
20241118,190700,740289220,9700,9700,9700,9700,0
20241118,190600,740289220,9700,9700,9700,9700,0
20241118,190500,740289220,9700,9700,9700,9700,0
20241118,190400,740289220,9700,9700,9700,9700,0
20241118,190300,740289220,9700,9700,9700,9700,0
20241118,190200,740289220,9700,9700,9700,9700,0
20241118,190100,740289220,9700,9700,9700,9700,0
20241118,190000,740289220,9700,9700,9700,9700,0
20241118,185900,740289220,9700,9700,9700,9700,0
20241118,185800,740289220,9700,9700,9700,9700,0
20241118,185700,740289220,9700,9700,9700,9700,0
20241118,185600,740289220,9700,9700,9700,9700,0
20241118,185500,740289220,9700,9700,9700,9700,0
20241118,185400,740289220,9700,9700,9700,9700,0
20241118,185300,740289220,9700,9700,9700,9700,896
20241118,185200,740289220,9700,9700,9700,9700,0
20241118,185100,740289220,9700,9700,9700,9700,0
20241118,185000,740289220,9700,9700,9700,9700,0
20241118,184900,740289220,9700,9700,9700,9700,0
20241118,184800,740289220,9700,9700,9700,9700,0
20241118,184700,740289220,9700,9700,9700,9700,0
20241118,184600,740289220,9700,9700,9700,9700,0
20241118,184500,740289220,9700,9700,9700,9700,0
20241118,184400,740289220,9700,9700,9700,9700,0
20241118,184300,740289220,9700,9700,9700,9700,0
20241118,184200,740289220,9700,9700,9700,9700,0
20241118,184100,740289220,9700,9700,9700,9700,0
20241118,184000,740289220,9700,9700,9700,9700,0
20241118,183900,740289220,9700,9700,9700,9700,0
20241118,183800,740289220,9700,9700,9700,9700,0
20241118,183700,740289220,9700,9700,9700,9700,0
20241118,183600,740289220,9700,9700,9700,9700,0
20241118,183500,740289220,9700,9700,9700,9700,0
20241118,183400,740289220,9700,9700,9700,9700,0
20241118,183300,740289220,9700,9700,9700,9700,0
20241118,183200,740289220,9700,9700,9700,9700,0
20241118,183100,740289220,9700,9700,9700,9700,0
20241118,183000,740289220,9700,9700,9700,9700,0
20241118,182900,740289220,9700,9700,9700,9700,0
20241118,182800,740289220,9700,9700,9700,9700,0
20241118,182700,740289220,9700,9700,9700,9700,0
20241118,182600,740289220,9700,9700,9700,9700,0
20241118,182500,740289220,9700,9700,9700,9700,0
20241118,182400,740289220,9700,9700,9700,9700,0
20241118,182300,740289220,9700,9700,9700,9700,896
20241118,182200,740289220,9700,9700,9700,9700,0
20241118,182100,740289220,9700,9700,9700,9700,0
20241118,182000,740289220,9700,9700,9700,9700,0
20241118,181900,740289220,9700,9700,9700,9700,0
20241118,181800,740289220,9700,9700,9700,9700,0
20241118,181700,740289220,9700,9700,9700,9700,0
20241118,181600,740289220,9700,9700,9700,9700,0
20241118,181500,740289220,9700,9700,9700,9700,0
20241118,181400,740289220,9700,9700,9700,9700,0
20241118,181300,740289220,9700,9700,9700,9700,0
20241118,181200,740289220,9700,9700,9700,9700,0
20241118,181100,740289220,9700,9700,9700,9700,0
20241118,181000,740289220,9700,9700,9700,9700,0
20241118,180900,740289220,9700,9700,9700,9700,0
20241118,180800,740289220,9700,9700,9700,9700,0
20241118,180700,740289220,9700,9700,9700,9700,0
20241118,180600,740289220,9700,9700,9700,9700,0
20241118,180500,740289220,9700,9700,9700,9700,0
20241118,180400,740289220,9700,9700,9700,9700,0
20241118,180300,740289220,9700,9700,9700,9700,0
20241118,180200,740289220,9700,9700,9700,9700,0
20241118,180100,740289220,9700,9700,9700,9700,0
20241118,180000,740289220,9700,9700,9700,9700,0
20241118,175900,740289220,9700,9700,9700,9700,0
20241118,175800,740289220,9700,9700,9700,9700,0
20241118,175700,740289220,9700,9700,9700,9700,0
20241118,175600,740289220,9700,9700,9700,9700,0
20241118,175500,740289220,9700,9700,9700,9700,0
20241118,175400,740289220,9700,9700,9700,9700,0
20241118,175300,740289220,9700,9700,9700,9700,896
20241118,175200,740289220,9700,9700,9700,9700,0
20241118,175100,740289220,9700,9700,9700,9700,0
20241118,175000,740289220,9700,9700,9700,9700,0
20241118,174900,740289220,9700,9700,9700,9700,0
20241118,174800,740289220,9700,9700,9700,9700,0
20241118,174700,740289220,9700,9700,9700,9700,0
20241118,174600,740289220,9700,9700,9700,9700,0
20241118,174500,740289220,9700,9700,9700,9700,0
20241118,174400,740289220,9700,9700,9700,9700,0
20241118,174300,740289220,9700,9700,9700,9700,0
20241118,174200,740289220,9700,9700,9700,9700,0
20241118,174100,740289220,9700,9700,9700,9700,0
20241118,174000,740289220,9700,9700,9700,9700,0
20241118,173900,740289220,9700,9700,9700,9700,0
20241118,173800,740289220,9700,9700,9700,9700,0
20241118,173700,740289220,9700,9700,9700,9700,0
20241118,173600,740289220,9700,9700,9700,9700,0
20241118,173500,740289220,9700,9700,9700,9700,0
20241118,173400,740289220,9700,9700,9700,9700,0
20241118,173300,740289220,9700,9700,9700,9700,0
20241118,173200,740289220,9700,9700,9700,9700,0
20241118,173100,740289220,9700,9700,9700,9700,0
20241118,173000,740289220,9700,9700,9700,9700,0
20241118,172900,740289220,9700,9700,9700,9700,0
20241118,172800,740289220,9700,9700,9700,9700,0
20241118,172700,740289220,9700,9700,9700,9700,0
20241118,172600,740289220,9700,9700,9700,9700,0
20241118,172500,740289220,9700,9700,9700,9700,0
20241118,172400,740289220,9700,9700,9700,9700,0
20241118,172300,740289220,9700,9700,9700,9700,896
20241118,172200,740289220,9700,9700,9700,9700,0
20241118,172100,740289220,9700,9700,9700,9700,0
20241118,172000,740289220,9700,9700,9700,9700,0
20241118,171900,740289220,9700,9700,9700,9700,0
20241118,171800,740289220,9700,9700,9700,9700,0
20241118,171700,740289220,9700,9700,9700,9700,0
20241118,171600,740289220,9700,9700,9700,9700,0
20241118,171500,740289220,9700,9700,9700,9700,0
20241118,171400,740289220,9700,9700,9700,9700,0
20241118,171300,740289220,9700,9700,9700,9700,0
20241118,171200,740289220,9700,9700,9700,9700,0
20241118,171100,740289220,9700,9700,9700,9700,0
20241118,171000,740289220,9700,9700,9700,9700,0
20241118,170900,740289220,9700,9700,9700,9700,0
20241118,170800,740289220,9700,9700,9700,9700,0
20241118,170700,740289220,9700,9700,9700,9700,0
20241118,170600,740289220,9700,9700,9700,9700,0
20241118,170500,740289220,9700,9700,9700,9700,0
20241118,170400,740289220,9700,9700,9700,9700,0
20241118,170300,740289220,9700,9700,9700,9700,0
20241118,170200,740289220,9700,9700,9700,9700,0
20241118,170100,740289220,9700,9700,9700,9700,0
20241118,170000,740289220,9700,9700,9700,9700,0
20241118,165900,740289220,9700,9700,9700,9700,0
20241118,165800,740289220,9700,9700,9700,9700,0
20241118,165700,740289220,9700,9700,9700,9700,0
20241118,165600,740289220,9700,9700,9700,9700,0
20241118,165500,740289220,9700,9700,9700,9700,0
20241118,165400,740289220,9700,9700,9700,9700,0
20241118,165300,740289220,9700,9700,9700,9700,896
20241118,165200,740289220,9700,9700,9700,9700,0
20241118,165100,740289220,9700,9700,9700,9700,0
20241118,165000,740289220,9700,9700,9700,9700,0
20241118,164900,740289220,9700,9700,9700,9700,0
20241118,164800,740289220,9700,9700,9700,9700,0
20241118,164700,740289220,9700,9700,9700,9700,0
20241118,164600,740289220,9700,9700,9700,9700,0
20241118,164500,740289220,9700,9700,9700,9700,0
20241118,164400,740289220,9700,9700,9700,9700,0
20241118,164300,740289220,9700,9700,9700,9700,0
20241118,164200,740289220,9700,9700,9700,9700,0
20241118,164100,740289220,9700,9700,9700,9700,0
20241118,164000,740289220,9700,9700,9700,9700,0
20241118,163900,740289220,9700,9700,9700,9700,0
20241118,163800,740289220,9700,9700,9700,9700,0
20241118,163700,740289220,9700,9700,9700,9700,0
20241118,163600,740289220,9700,9700,9700,9700,0
20241118,163500,740289220,9700,9700,9700,9700,0
20241118,163400,740289220,9700,9700,9700,9700,0
20241118,163300,740289220,9700,9700,9700,9700,0
20241118,163200,740289220,9700,9700,9700,9700,0
20241118,163100,740289220,9700,9700,9700,9700,0
20241118,163000,740289220,9700,9700,9700,9700,0
20241118,162900,740289220,9700,9700,9700,9700,0
20241118,162800,740289220,9700,9700,9700,9700,0
20241118,162700,740289220,9700,9700,9700,9700,0
20241118,162600,740289220,9700,9700,9700,9700,0
20241118,162500,740289220,9700,9700,9700,9700,0
20241118,162400,740289220,9700,9700,9700,9700,0
20241118,162300,740289220,9700,9700,9700,9700,896
20241118,162200,740289220,9700,9700,9700,9700,0
20241118,162100,740289220,9700,9700,9700,9700,0
20241118,162000,740289220,9700,9700,9700,9700,0
20241118,161900,740289220,9700,9700,9700,9700,0
20241118,161800,740289220,9700,9700,9700,9700,0
20241118,161700,740289220,9700,9700,9700,9700,0
20241118,161600,740289220,9700,9700,9700,9700,0
20241118,161500,740289220,9700,9700,9700,9700,0
20241118,161400,740289220,9700,9700,9700,9700,0
20241118,161300,740289220,9700,9700,9700,9700,0
20241118,161200,740289220,9700,9700,9700,9700,0
20241118,161100,740289220,9700,9700,9700,9700,0
20241118,161000,740289220,9700,9700,9700,9700,0
20241118,160900,740289220,9700,9700,9700,9700,0
20241118,160800,740289220,9700,9700,9700,9700,0
20241118,160700,740289220,9700,9700,9700,9700,0
20241118,160600,740289220,9700,9700,9700,9700,0
20241118,160500,740289220,9700,9700,9700,9700,0
20241118,160400,740289220,9700,9700,9700,9700,0
20241118,160300,740289220,9700,9700,9700,9700,0
20241118,160200,740289220,9700,9700,9700,9700,0
20241118,160100,740289220,9700,9700,9700,9700,0
20241118,160000,740289220,9700,9700,9700,9700,0
20241118,155900,740289220,9700,9700,9700,9700,0
20241118,155800,740289220,9700,9700,9700,9700,0
20241118,155700,740289220,9700,9700,9700,9700,0
20241118,155600,740289220,9700,9700,9700,9700,0
20241118,155500,740289220,9700,9700,9700,9700,0
20241118,155400,740289220,9700,9700,9700,9700,0
20241118,155300,740289220,9700,9700,9700,9700,896
20241118,155200,740289220,9700,9700,9700,9700,0
20241118,155100,740289220,9700,9700,9700,9700,0
20241118,155000,740289220,9700,9700,9700,9700,0
20241118,154900,740289220,9700,9700,9700,9700,0
20241118,154800,740289220,9700,9700,9700,9700,0
20241118,154700,740289220,9700,9700,9700,9700,0
20241118,154600,740289220,9700,9700,9700,9700,0
20241118,154500,740289220,9700,9700,9700,9700,0
20241118,154400,740289220,9700,9700,9700,9700,0
20241118,154300,740289220,9700,9700,9700,9700,0
20241118,154200,740289220,9700,9700,9700,9700,0
20241118,154100,740289220,9700,9700,9700,9700,0
20241118,154000,740289220,9700,9700,9700,9700,0
20241118,153900,740289220,9700,9700,9700,9700,0
20241118,153800,740289220,9700,9700,9700,9700,0
20241118,153700,740289220,9700,9700,9700,9700,0
20241118,153600,740289220,9700,9700,9700,9700,0
20241118,153500,740289220,9700,9700,9700,9700,0
20241118,153400,740289220,9700,9700,9700,9700,0
20241118,153300,740289220,9700,9700,9700,9700,0
20241118,153200,740289220,9700,9700,9700,9700,0
20241118,153100,740289220,9700,9700,9700,9700,0
20241118,153000,740289220,9700,9700,9700,9700,896
20241118,152900,731598020,9700,9700,9700,9700,0
20241118,152800,731598020,9700,9700,9700,9700,0
20241118,152700,731598020,9700,9700,9700,9700,0
20241118,152600,731598020,9700,9700,9700,9700,0
20241118,152500,731598020,9700,9700,9700,9700,0
20241118,152400,731598020,9700,9700,9700,9700,0
20241118,152300,731598020,9700,9700,9700,9700,0
20241118,152200,731598020,9700,9700,9700,9700,0
20241118,152100,731598020,9700,9700,9700,9700,0
20241118,152000,731598020,9700,9700,9700,9700,0
20241118,151900,731598020,9700,9650,9700,9650,426
20241118,151800,727478730,9680,9650,9680,9650,81
20241118,151700,726695310,9660,9650,9660,9650,373
20241118,151600,723094220,9660,9660,9660,9660,13
20241118,151500,722968640,9660,9660,9660,9650,20
20241118,151400,722775460,9660,9670,9680,9660,32
20241118,151300,722466040,9660,9670,9670,9660,37
20241118,151200,722108610,9660,9650,9670,9650,80
20241118,151100,721335310,9650,9650,9650,9650,63
20241118,151000,720727360,9640,9650,9650,9640,14
20241118,150900,720592280,9650,9650,9650,9650,24
20241118,150800,720360680,9660,9650,9660,9650,24
20241118,150700,720129010,9650,9650,9650,9650,6
20241118,150600,720071110,9670,9640,9670,9640,63
20241118,150500,719462670,9640,9660,9660,9640,58
20241118,150400,718902470,9660,9640,9660,9630,38
20241118,150300,718536170,9640,9630,9650,9630,36
20241118,150200,718189260,9630,9640,9640,9630,1363
20241118,150100,705062110,9630,9650,9650,9630,2015
20241118,150000,685654620,9650,9660,9660,9650,624
20241118,145900,679631960,9660,9680,9680,9660,118
20241118,145800,678491140,9670,9670,9670,9660,55
20241118,145700,677959310,9670,9660,9670,9660,686
20241118,145600,671328700,9660,9670,9670,9660,35
20241118,145500,670990370,9660,9660,9660,9660,3
20241118,145400,670961390,9690,9670,9690,9670,393
20241118,145300,667160250,9670,9670,9700,9670,62
20241118,145200,666559690,9670,9670,9670,9670,0
20241118,145100,666559690,9670,9670,9670,9660,253
20241118,145000,664113430,9660,9680,9690,9660,41
20241118,144900,663716690,9670,9670,9670,9670,4
20241118,144800,663678010,9700,9670,9700,9660,121
20241118,144700,662505420,9660,9690,9690,9660,229
20241118,144600,660288790,9680,9680,9680,9680,171
20241118,144500,658633510,9670,9660,9680,9650,509
20241118,144400,653708750,9660,9620,9660,9620,387
20241118,144300,649977170,9620,9610,9620,9610,17
20241118,144200,649813760,9610,9610,9620,9610,34
20241118,144100,649486820,9620,9620,9620,9620,20
20241118,144000,649294420,9620,9620,9620,9620,18
20241118,143900,649121260,9620,9610,9630,9610,25
20241118,143800,648880870,9610,9610,9610,9610,11
20241118,143700,648775160,9600,9600,9600,9600,20
20241118,143600,648583160,9600,9600,9610,9600,39
20241118,143500,648208590,9600,9620,9620,9600,528
20241118,143400,643134320,9610,9610,9610,9610,21
20241118,143300,642932510,9620,9600,9620,9600,144
20241118,143200,641547430,9610,9610,9610,9600,28
20241118,143100,641278400,9610,9600,9610,9600,10
20241118,143000,641182390,9600,9590,9610,9590,18
20241118,142900,641009630,9590,9590,9600,9590,38
20241118,142800,640645030,9590,9590,9600,9590,173
20241118,142700,638984440,9600,9600,9610,9600,160
20241118,142600,637448360,9610,9600,9610,9600,25
20241118,142500,637208340,9600,9590,9600,9590,5
20241118,142400,637160360,9600,9590,9600,9590,20
20241118,142300,636968370,9590,9600,9600,9590,26
20241118,142200,636718790,9600,9620,9620,9590,395
20241118,142100,632925520,9630,9630,9630,9630,18
20241118,142000,632752180,9630,9630,9630,9630,22
20241118,141900,632540320,9630,9620,9630,9620,24
20241118,141800,632309300,9630,9620,9630,9610,17
20241118,141700,632145750,9620,9620,9620,9620,19
20241118,141600,631962970,9610,9640,9640,9610,340
20241118,141500,628692050,9640,9640,9640,9630,23
20241118,141400,628470350,9640,9650,9650,9640,32
20241118,141300,628161680,9640,9640,9640,9640,6
20241118,141200,628103840,9650,9650,9650,9640,31
20241118,141100,627804740,9650,9650,9650,9650,17
20241118,141000,627640690,9640,9640,9640,9640,22
20241118,140900,627428610,9650,9640,9650,9630,101
20241118,140800,626454380,9640,9620,9640,9620,22
20241118,140700,626242340,9620,9640,9640,9620,227
20241118,140600,624056120,9640,9640,9640,9630,22
20241118,140500,623844060,9640,9640,9640,9640,16
20241118,140400,623689820,9630,9640,9640,9630,7
20241118,140300,623622350,9640,9630,9640,9630,29
20241118,140200,623342920,9630,9640,9640,9630,22
20241118,140100,623130850,9640,9640,9640,9640,14
20241118,140000,622995890,9640,9640,9640,9630,20
20241118,135900,622803100,9640,9640,9640,9640,49
20241118,135800,622330740,9640,9640,9640,9640,10
20241118,135700,622234340,9650,9630,9650,9630,44
20241118,135600,621809880,9650,9650,9660,9650,94
20241118,135500,620902610,9650,9650,9650,9650,3
20241118,135400,620873660,9660,9650,9660,9630,40
20241118,135300,620487530,9650,9650,9650,9640,116
20241118,135200,619368140,9640,9640,9640,9640,12
20241118,135100,619252460,9640,9640,9640,9630,22
20241118,135000,619040390,9650,9660,9660,9650,17
20241118,134900,618876300,9660,9640,9660,9640,10
20241118,134800,618779800,9640,9640,9650,9640,37
20241118,134700,618423020,9640,9640,9640,9640,23
20241118,134600,618201300,9650,9650,9650,9650,0
20241118,134500,618201300,9650,9640,9650,9640,19
20241118,134400,618017990,9650,9640,9650,9640,23
20241118,134300,617796050,9640,9640,9640,9640,12
20241118,134200,617680370,9640,9640,9680,9640,15
20241118,134100,617535640,9640,9640,9640,9640,23
20241118,134000,617313920,9640,9650,9650,9630,12
20241118,133900,617198220,9680,9640,9680,9630,128
20241118,133800,615963250,9650,9640,9650,9640,30
20241118,133700,615673840,9640,9650,9650,9640,7
20241118,133600,615606310,9650,9640,9650,9640,19
20241118,133500,615422980,9650,9660,9660,9650,24
20241118,133400,615191170,9650,9660,9680,9650,51
20241118,133300,614698230,9660,9650,9660,9650,24
20241118,133200,614466510,9640,9640,9640,9640,4
20241118,133100,614427950,9640,9680,9680,9640,177
20241118,133000,612719580,9680,9660,9680,9660,45
20241118,132900,612284300,9680,9650,9680,9650,78
20241118,132800,611529590,9660,9660,9660,9660,13
20241118,132700,611404010,9660,9660,9680,9660,39
20241118,132600,611026980,9660,9650,9660,9650,20
20241118,132500,610833860,9650,9650,9650,9650,12
20241118,132400,610718060,9660,9650,9660,9650,19
20241118,132300,610534670,9650,9650,9650,9650,21
20241118,132200,610332020,9650,9650,9650,9650,4
20241118,132100,610293420,9650,9640,9650,9640,21
20241118,132000,610090870,9640,9630,9660,9630,39
20241118,131900,609715010,9640,9640,9640,9630,14
20241118,131800,609580060,9650,9640,9650,9640,28
20241118,131700,609309870,9640,9650,9650,9640,24
20241118,131600,609078290,9650,9630,9650,9630,29
20241118,131500,608798690,9630,9640,9650,9630,52
20241118,131400,608297210,9620,9620,9620,9620,13
20241118,131300,608172150,9610,9610,9650,9610,37
20241118,131200,607816020,9650,9630,9650,9600,518
20241118,131100,602841590,9630,9640,9640,9630,19
20241118,131000,602658440,9630,9640,9680,9630,23
20241118,130900,602436510,9640,9630,9650,9630,26
20241118,130800,602185820,9630,9650,9650,9630,28
20241118,130700,601915840,9670,9640,9680,9630,586
20241118,130600,596265490,9660,9640,9660,9640,30
20241118,130500,595976150,9670,9660,9670,9630,17
20241118,130400,595811980,9680,9630,9680,9630,1000
20241118,130300,586133470,9630,9610,9630,9610,17
20241118,130200,585969940,9650,9630,9650,9630,27
20241118,130100,585709830,9600,9600,9600,9600,12
20241118,130000,585594630,9660,9600,9660,9600,21
20241118,125900,585392750,9670,9580,9670,9570,74
20241118,125800,584682070,9580,9580,9590,9580,14
20241118,125700,584547940,9590,9580,9590,9580,353
20241118,125600,581166180,9590,9600,9600,9590,47
20241118,125500,580715280,9610,9610,9610,9590,40
20241118,125400,580331250,9610,9600,9610,9600,24
20241118,125300,580100710,9600,9610,9610,9590,14
20241118,125200,579966240,9620,9660,9680,9620,42
20241118,125100,579561040,9620,9620,9620,9620,2
20241118,125000,579541800,9620,9610,9680,9610,80
20241118,124900,578769070,9680,9640,9680,9600,112
20241118,124800,577686780,9610,9590,9610,9590,8
20241118,124700,577609930,9590,9600,9600,9590,27
20241118,124600,577350760,9600,9600,9600,9600,6
20241118,124500,577293160,9580,9600,9600,9580,58
20241118,124400,576736810,9610,9600,9610,9600,19
20241118,124300,576554240,9600,9610,9610,9600,10
20241118,124200,576458150,9610,9600,9610,9600,12
20241118,124100,576342870,9610,9600,9610,9590,12
20241118,124000,576227740,9600,9600,9600,9600,2
20241118,123900,576208540,9610,9600,9610,9600,23
20241118,123800,575987580,9610,9600,9610,9600,28
20241118,123700,575718510,9600,9600,9600,9600,3
20241118,123600,575689710,9600,9590,9600,9590,14
20241118,123500,575555370,9600,9600,9600,9600,21
20241118,123400,575353770,9590,9610,9610,9590,43
20241118,123300,574940600,9590,9590,9590,9590,2
20241118,123200,574921420,9610,9570,9610,9570,8
20241118,123100,574844660,9580,9590,9590,9580,38
20241118,123000,574480410,9580,9580,9580,9580,3
20241118,122900,574451670,9620,9620,9620,9620,0
20241118,122800,574451670,9620,9600,9620,9570,9
20241118,122700,574365330,9580,9580,9580,9580,120
20241118,122600,573215730,9560,9550,9580,9550,486
20241118,122500,568559920,9580,9580,9580,9570,573
20241118,122400,563071030,9620,9560,9630,9560,301
20241118,122300,560191120,9550,9570,9570,9550,33
20241118,122200,559875590,9570,9600,9600,9570,304
20241118,122100,556965060,9580,9570,9580,9560,2555
20241118,122000,532525910,9580,9620,9630,9580,2523
20241118,121900,508309350,9620,9650,9650,9620,107
20241118,121800,507278630,9660,9650,9660,9650,25
20241118,121700,507037150,9660,9670,9670,9660,27
20241118,121600,506776160,9660,9660,9660,9660,4
20241118,121500,506737520,9660,9660,9670,9660,24
20241118,121400,506505460,9660,9660,9660,9660,4
20241118,121300,506466820,9650,9650,9650,9650,0
20241118,121200,506466820,9650,9650,9660,9650,33
20241118,121100,506148190,9650,9660,9660,9650,301
20241118,121000,503240540,9650,9640,9650,9640,81
20241118,120900,502458900,9640,9630,9640,9630,7
20241118,120800,502391460,9630,9630,9630,9630,3
20241118,120700,502362570,9620,9650,9650,9620,75
20241118,120600,501640260,9650,9640,9650,9640,23
20241118,120500,501418360,9640,9660,9660,9640,88
20241118,120400,500568980,9650,9650,9660,9650,14
20241118,120300,500433780,9660,9650,9660,9650,22
20241118,120200,500221270,9670,9660,9670,9660,18
20241118,120100,500047380,9650,9660,9660,9650,93
20241118,120000,499149010,9650,9660,9660,9650,21
20241118,115900,498946180,9650,9660,9660,9650,24
20241118,115800,498714370,9650,9650,9650,9650,5
20241118,115700,498666120,9650,9650,9660,9650,25
20241118,115600,498424650,9650,9640,9660,9640,23
20241118,115500,498202800,9630,9630,9630,9630,4
20241118,115400,498164280,9630,9640,9640,9630,37
20241118,115300,497807620,9640,9640,9640,9640,42
20241118,115200,497402740,9630,9650,9650,9630,242
20241118,115100,495068810,9660,9650,9660,9650,23
20241118,115000,494846650,9650,9650,9650,9650,5
20241118,114900,494798400,9650,9640,9650,9640,6
20241118,114800,494740530,9640,9650,9650,9640,40
20241118,114700,494354560,9650,9650,9650,9650,4
20241118,114600,494315960,9650,9660,9660,9640,59
20241118,114500,493746480,9660,9650,9660,9650,16
20241118,114400,493591940,9660,9650,9660,9650,5
20241118,114300,493543660,9650,9650,9650,9650,147
20241118,114200,492125110,9650,9640,9650,9640,4
20241118,114100,492086520,9640,9650,9650,9640,456
20241118,114000,487686270,9650,9650,9650,9640,320
20241118,113900,484598280,9650,9660,9660,9650,21
20241118,113800,484395450,9650,9650,9650,9650,4
20241118,113700,484356850,9660,9660,9680,9650,28
20241118,113600,484086360,9650,9640,9650,9640,6
20241118,113500,484028470,9640,9640,9640,9640,1
20241118,113400,484018830,9630,9630,9630,9630,5
20241118,113300,483970680,9630,9630,9630,9630,4
20241118,113200,483932160,9620,9620,9620,9620,32
20241118,113100,483624320,9620,9640,9640,9620,233
20241118,113000,481382010,9650,9650,9650,9650,22
20241118,112900,481169710,9650,9650,9650,9650,31
20241118,112800,480870560,9660,9670,9680,9650,253
20241118,112700,478423530,9670,9650,9680,9650,77
20241118,112600,477679510,9650,9650,9650,9650,1
20241118,112500,477669860,9650,9640,9650,9640,640
20241118,112400,471493900,9640,9630,9650,9630,25
20241118,112300,471252830,9640,9640,9640,9640,79
20241118,112200,470491270,9650,9660,9660,9640,75
20241118,112100,469767240,9660,9690,9690,9660,7
20241118,112000,469699470,9640,9660,9690,9640,7
20241118,111900,469631900,9630,9670,9670,9600,3275
20241118,111800,438127820,9660,9680,9690,9660,139
20241118,111700,436782120,9680,9690,9690,9680,7
20241118,111600,436714300,9700,9700,9700,9700,18
20241118,111500,436539700,9690,9700,9730,9690,47
20241118,111400,436083470,9700,9700,9700,9700,2
20241118,111300,436064070,9710,9710,9710,9700,27
20241118,111200,435801930,9710,9700,9710,9700,23
20241118,111100,435578620,9700,9710,9710,9700,32
20241118,111000,435267920,9710,9710,9710,9710,5
20241118,110900,435219370,9710,9710,9720,9710,258
20241118,110800,432711740,9710,9710,9710,9710,2
20241118,110700,432692320,9750,9710,9750,9700,126
20241118,110600,431468560,9700,9710,9710,9700,5
20241118,110500,431420030,9690,9710,9710,9690,14
20241118,110400,431284230,9710,9710,9710,9710,119
20241118,110300,430128740,9710,9720,9720,9710,70
20241118,110200,429448840,9710,9720,9720,9710,19
20241118,110100,429264170,9720,9730,9730,9710,4
20241118,110000,429225280,9710,9710,9710,9710,1
20241118,105900,429215570,9730,9740,9740,9730,50
20241118,105800,428728860,9730,9730,9730,9730,1
20241118,105700,428719130,9730,9750,9760,9730,342
20241118,105600,425382320,9740,9740,9740,9740,12
20241118,105500,425265440,9740,9740,9740,9740,11
20241118,105400,425158300,9730,9730,9740,9730,13
20241118,105300,425031710,9720,9690,9720,9690,535
20241118,105200,419836890,9690,9690,9700,9690,504
20241118,105100,414948120,9670,9700,9700,9670,287
20241118,105000,412170720,9680,9690,9690,9680,47
20241118,104900,411715310,9690,9680,9690,9680,168
20241118,104800,410087420,9680,9690,9690,9680,14
20241118,104700,409951800,9670,9690,9690,9670,418
20241118,104600,405907100,9690,9700,9700,9690,71
20241118,104500,405218900,9690,9710,9710,9690,227
20241118,104400,403018380,9720,9720,9720,9720,50
20241118,104300,402532380,9720,9730,9730,9720,30
20241118,104200,402240490,9720,9720,9720,9720,4
20241118,104100,402201610,9730,9730,9730,9730,23
20241118,104000,401977820,9690,9730,9730,9690,1440
20241118,103900,388016260,9740,9740,9740,9740,5
20241118,103800,387967560,9740,9760,9760,9740,474
20241118,103700,383346480,9760,9750,9770,9750,163
20241118,103600,381757000,9750,9750,9750,9750,12
20241118,103500,381640000,9740,9740,9740,9740,2
20241118,103400,381620520,9780,9760,9780,9740,486
20241118,103300,376880170,9760,9770,9770,9760,168
20241118,103200,375238910,9760,9760,9770,9760,215
20241118,103100,373140470,9760,9780,9780,9760,330
20241118,103000,369913130,9780,9750,9780,9750,128
20241118,102900,368662520,9770,9770,9770,9760,307
20241118,102800,365663340,9770,9750,9770,9750,96
20241118,102700,364725860,9760,9760,9760,9750,75
20241118,102600,363993890,9760,9770,9770,9750,153
20241118,102500,362500260,9760,9770,9770,9760,205
20241118,102400,360497490,9770,9760,9770,9760,374
20241118,102300,356845380,9760,9760,9760,9730,397
20241118,102200,352970870,9730,9740,9760,9730,2881
20241118,102100,324883030,9740,9730,9740,9730,73
20241118,102000,324172040,9740,9730,9740,9730,71
20241118,101900,323480860,9740,9740,9740,9710,74
20241118,101800,322760220,9700,9740,9750,9700,179
20241118,101700,321019740,9700,9730,9740,9700,371
20241118,101600,317409600,9730,9680,9730,9680,323
20241118,101500,314270640,9680,9700,9700,9670,34
20241118,101400,313941130,9670,9670,9700,9670,124
20241118,101300,312741600,9660,9660,9660,9660,0
20241118,101200,312741600,9660,9660,9660,9660,5
20241118,101100,312693300,9660,9660,9710,9660,18
20241118,101000,312518620,9660,9660,9710,9660,634
20241118,100900,306371840,9690,9690,9690,9640,58
20241118,100800,305810050,9640,9690,9690,9640,168
20241118,100700,304186630,9640,9690,9690,9640,46
20241118,100600,303741140,9640,9680,9690,9640,50
20241118,100500,303257200,9640,9690,9690,9640,83
20241118,100400,302453680,9690,9690,9690,9640,52
20241118,100300,301950050,9690,9690,9690,9640,126
20241118,100200,300730970,9680,9620,9680,9620,52
20241118,100100,300228060,9650,9660,9700,9620,1042
20241118,100000,290169030,9680,9730,9730,9680,481
20241118,095900,285508040,9730,9690,9730,9690,51
20241118,095800,285011970,9690,9730,9740,9690,88
20241118,095700,284155760,9730,9690,9740,9690,70
20241118,095600,283475960,9690,9720,9750,9680,608
20241118,095500,277571790,9710,9730,9750,9710,341
20241118,095400,274255240,9740,9750,9750,9720,615
20241118,095300,268276090,9710,9750,9750,9710,114
20241118,095200,267165550,9750,9750,9750,9710,45
20241118,095100,266727000,9710,9740,9750,9710,354
20241118,095000,263280110,9730,9700,9740,9700,103
20241118,094900,262277710,9700,9740,9740,9680,56
20241118,094800,261732630,9740,9750,9750,9680,98
20241118,094700,260778880,9750,9750,9760,9750,232
20241118,094600,258516820,9750,9690,9750,9680,5800
20241118,094500,202227650,9690,9680,9690,9680,1479
20241118,094400,187906180,9680,9690,9690,9680,47
20241118,094300,187450810,9690,9690,9690,9690,97
20241118,094200,186510880,9700,9700,9700,9620,93
20241118,094100,185609010,9700,9740,9740,9680,706
20241118,094000,178748380,9740,9680,9740,9680,955
20241118,093900,169485590,9680,9680,9680,9680,47
20241118,093800,169030630,9680,9670,9680,9660,101
20241118,093700,168053610,9660,9670,9670,9650,90
20241118,093600,167184360,9670,9590,9690,9590,1374
20241118,093500,153972900,9600,9580,9600,9570,1307
20241118,093400,141439950,9580,9580,9580,9570,172
20241118,093300,139792440,9570,9580,9580,9570,579
20241118,093200,134250990,9570,9570,9570,9570,513
20241118,093100,129341580,9570,9570,9570,9520,60
20241118,093000,128768030,9570,9570,9570,9530,2265
20241118,092900,107092020,9580,9570,9580,9570,882
20241118,092800,98651220,9570,9570,9570,9570,56
20241118,092700,98115300,9570,9570,9570,9570,7
20241118,092600,98048310,9570,9570,9570,9570,11
20241118,092500,97943040,9570,9540,9570,9540,7
20241118,092400,97876080,9540,9560,9560,9540,573
20241118,092300,92398220,9570,9570,9570,9570,206
20241118,092200,90426800,9520,9570,9570,9520,18
20241118,092100,90255140,9570,9570,9570,9530,1081
20241118,092000,79952730,9570,9570,9570,9570,6
20241118,091900,79895310,9570,9570,9580,9570,61
20241118,091800,79311080,9580,9530,9580,9530,22
20241118,091700,79100420,9580,9570,9580,9570,46
20241118,091600,78660140,9570,9560,9570,9560,1374
20241118,091500,65511520,9570,9570,9570,9570,0
20241118,091400,65511520,9570,9500,9570,9500,846
20241118,091300,57434600,9510,9520,9520,9510,11
20241118,091200,57329940,9540,9500,9540,9500,1222
20241118,091100,45704020,9500,9460,9520,9460,1305
20241118,091000,33311200,9460,9460,9480,9460,236
20241118,090900,31075920,9460,9450,9460,9450,126
20241118,090800,29884220,9450,9450,9450,9450,174
20241118,090700,28239920,9400,9400,9400,9400,16
20241118,090600,28089520,9400,9410,9410,9400,70
20241118,090500,27431420,9450,9450,9450,9450,0
20241118,090400,27431420,9450,9450,9450,9450,0
20241118,090300,27431420,9450,9450,9450,9450,56
20241118,090200,26902220,9400,9400,9400,9400,80
20241118,090100,26150220,9450,9350,9450,9340,373
20241118,090000,22661570,9400,9330,9400,9330,2424
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 212300 740289220 9700 9700 9700 9700 896
3 20241118 212200 740289220 9700 9700 9700 9700 0
4 20241118 212100 740289220 9700 9700 9700 9700 0
5 20241118 212000 740289220 9700 9700 9700 9700 0
6 20241118 211900 740289220 9700 9700 9700 9700 0
7 20241118 211800 740289220 9700 9700 9700 9700 0
8 20241118 211700 740289220 9700 9700 9700 9700 0
9 20241118 211600 740289220 9700 9700 9700 9700 0
10 20241118 211500 740289220 9700 9700 9700 9700 0
11 20241118 211400 740289220 9700 9700 9700 9700 0
12 20241118 211300 740289220 9700 9700 9700 9700 0
13 20241118 211200 740289220 9700 9700 9700 9700 0
14 20241118 211100 740289220 9700 9700 9700 9700 0
15 20241118 211000 740289220 9700 9700 9700 9700 0
16 20241118 210900 740289220 9700 9700 9700 9700 0
17 20241118 210800 740289220 9700 9700 9700 9700 0
18 20241118 210700 740289220 9700 9700 9700 9700 0
19 20241118 210600 740289220 9700 9700 9700 9700 0
20 20241118 210500 740289220 9700 9700 9700 9700 0
21 20241118 210400 740289220 9700 9700 9700 9700 0
22 20241118 210300 740289220 9700 9700 9700 9700 0
23 20241118 210200 740289220 9700 9700 9700 9700 0
24 20241118 210100 740289220 9700 9700 9700 9700 0
25 20241118 210000 740289220 9700 9700 9700 9700 0
26 20241118 205900 740289220 9700 9700 9700 9700 0
27 20241118 205800 740289220 9700 9700 9700 9700 0
28 20241118 205700 740289220 9700 9700 9700 9700 0
29 20241118 205600 740289220 9700 9700 9700 9700 0
30 20241118 205500 740289220 9700 9700 9700 9700 0
31 20241118 205400 740289220 9700 9700 9700 9700 0
32 20241118 205300 740289220 9700 9700 9700 9700 896
33 20241118 205200 740289220 9700 9700 9700 9700 0
34 20241118 205100 740289220 9700 9700 9700 9700 0
35 20241118 205000 740289220 9700 9700 9700 9700 0
36 20241118 204900 740289220 9700 9700 9700 9700 0
37 20241118 204800 740289220 9700 9700 9700 9700 0
38 20241118 204700 740289220 9700 9700 9700 9700 0
39 20241118 204600 740289220 9700 9700 9700 9700 0
40 20241118 204500 740289220 9700 9700 9700 9700 0
41 20241118 204400 740289220 9700 9700 9700 9700 0
42 20241118 204300 740289220 9700 9700 9700 9700 0
43 20241118 204200 740289220 9700 9700 9700 9700 0
44 20241118 204100 740289220 9700 9700 9700 9700 0
45 20241118 204000 740289220 9700 9700 9700 9700 0
46 20241118 203900 740289220 9700 9700 9700 9700 0
47 20241118 203800 740289220 9700 9700 9700 9700 0
48 20241118 203700 740289220 9700 9700 9700 9700 0
49 20241118 203600 740289220 9700 9700 9700 9700 0
50 20241118 203500 740289220 9700 9700 9700 9700 0
51 20241118 203400 740289220 9700 9700 9700 9700 0
52 20241118 203300 740289220 9700 9700 9700 9700 0
53 20241118 203200 740289220 9700 9700 9700 9700 0
54 20241118 203100 740289220 9700 9700 9700 9700 0
55 20241118 203000 740289220 9700 9700 9700 9700 0
56 20241118 202900 740289220 9700 9700 9700 9700 0
57 20241118 202800 740289220 9700 9700 9700 9700 0
58 20241118 202700 740289220 9700 9700 9700 9700 0
59 20241118 202600 740289220 9700 9700 9700 9700 0
60 20241118 202500 740289220 9700 9700 9700 9700 0
61 20241118 202400 740289220 9700 9700 9700 9700 0
62 20241118 202300 740289220 9700 9700 9700 9700 896
63 20241118 202200 740289220 9700 9700 9700 9700 0
64 20241118 202100 740289220 9700 9700 9700 9700 0
65 20241118 202000 740289220 9700 9700 9700 9700 0
66 20241118 201900 740289220 9700 9700 9700 9700 0
67 20241118 201800 740289220 9700 9700 9700 9700 0
68 20241118 201700 740289220 9700 9700 9700 9700 0
69 20241118 201600 740289220 9700 9700 9700 9700 0
70 20241118 201500 740289220 9700 9700 9700 9700 0
71 20241118 201400 740289220 9700 9700 9700 9700 0
72 20241118 201300 740289220 9700 9700 9700 9700 0
73 20241118 201200 740289220 9700 9700 9700 9700 0
74 20241118 201100 740289220 9700 9700 9700 9700 0
75 20241118 201000 740289220 9700 9700 9700 9700 0
76 20241118 200900 740289220 9700 9700 9700 9700 0
77 20241118 200800 740289220 9700 9700 9700 9700 0
78 20241118 200700 740289220 9700 9700 9700 9700 0
79 20241118 200600 740289220 9700 9700 9700 9700 0
80 20241118 200500 740289220 9700 9700 9700 9700 0
81 20241118 200400 740289220 9700 9700 9700 9700 0
82 20241118 200300 740289220 9700 9700 9700 9700 0
83 20241118 200200 740289220 9700 9700 9700 9700 0
84 20241118 200100 740289220 9700 9700 9700 9700 0
85 20241118 200000 740289220 9700 9700 9700 9700 0
86 20241118 195900 740289220 9700 9700 9700 9700 0
87 20241118 195800 740289220 9700 9700 9700 9700 0
88 20241118 195700 740289220 9700 9700 9700 9700 0
89 20241118 195600 740289220 9700 9700 9700 9700 0
90 20241118 195500 740289220 9700 9700 9700 9700 0
91 20241118 195400 740289220 9700 9700 9700 9700 0
92 20241118 195300 740289220 9700 9700 9700 9700 896
93 20241118 195200 740289220 9700 9700 9700 9700 0
94 20241118 195100 740289220 9700 9700 9700 9700 0
95 20241118 195000 740289220 9700 9700 9700 9700 0
96 20241118 194900 740289220 9700 9700 9700 9700 0
97 20241118 194800 740289220 9700 9700 9700 9700 0
98 20241118 194700 740289220 9700 9700 9700 9700 0
99 20241118 194600 740289220 9700 9700 9700 9700 0
100 20241118 194500 740289220 9700 9700 9700 9700 0
101 20241118 194400 740289220 9700 9700 9700 9700 0
102 20241118 194300 740289220 9700 9700 9700 9700 0
103 20241118 194200 740289220 9700 9700 9700 9700 0
104 20241118 194100 740289220 9700 9700 9700 9700 0
105 20241118 194000 740289220 9700 9700 9700 9700 0
106 20241118 193900 740289220 9700 9700 9700 9700 0
107 20241118 193800 740289220 9700 9700 9700 9700 0
108 20241118 193700 740289220 9700 9700 9700 9700 0
109 20241118 193600 740289220 9700 9700 9700 9700 0
110 20241118 193500 740289220 9700 9700 9700 9700 0
111 20241118 193400 740289220 9700 9700 9700 9700 0
112 20241118 193300 740289220 9700 9700 9700 9700 0
113 20241118 193200 740289220 9700 9700 9700 9700 0
114 20241118 193100 740289220 9700 9700 9700 9700 0
115 20241118 193000 740289220 9700 9700 9700 9700 0
116 20241118 192900 740289220 9700 9700 9700 9700 0
117 20241118 192800 740289220 9700 9700 9700 9700 0
118 20241118 192700 740289220 9700 9700 9700 9700 0
119 20241118 192600 740289220 9700 9700 9700 9700 0
120 20241118 192500 740289220 9700 9700 9700 9700 0
121 20241118 192400 740289220 9700 9700 9700 9700 0
122 20241118 192300 740289220 9700 9700 9700 9700 896
123 20241118 192200 740289220 9700 9700 9700 9700 0
124 20241118 192100 740289220 9700 9700 9700 9700 0
125 20241118 192000 740289220 9700 9700 9700 9700 0
126 20241118 191900 740289220 9700 9700 9700 9700 0
127 20241118 191800 740289220 9700 9700 9700 9700 0
128 20241118 191700 740289220 9700 9700 9700 9700 0
129 20241118 191600 740289220 9700 9700 9700 9700 0
130 20241118 191500 740289220 9700 9700 9700 9700 0
131 20241118 191400 740289220 9700 9700 9700 9700 0
132 20241118 191300 740289220 9700 9700 9700 9700 0
133 20241118 191200 740289220 9700 9700 9700 9700 0
134 20241118 191100 740289220 9700 9700 9700 9700 0
135 20241118 191000 740289220 9700 9700 9700 9700 0
136 20241118 190900 740289220 9700 9700 9700 9700 0
137 20241118 190800 740289220 9700 9700 9700 9700 0
138 20241118 190700 740289220 9700 9700 9700 9700 0
139 20241118 190600 740289220 9700 9700 9700 9700 0
140 20241118 190500 740289220 9700 9700 9700 9700 0
141 20241118 190400 740289220 9700 9700 9700 9700 0
142 20241118 190300 740289220 9700 9700 9700 9700 0
143 20241118 190200 740289220 9700 9700 9700 9700 0
144 20241118 190100 740289220 9700 9700 9700 9700 0
145 20241118 190000 740289220 9700 9700 9700 9700 0
146 20241118 185900 740289220 9700 9700 9700 9700 0
147 20241118 185800 740289220 9700 9700 9700 9700 0
148 20241118 185700 740289220 9700 9700 9700 9700 0
149 20241118 185600 740289220 9700 9700 9700 9700 0
150 20241118 185500 740289220 9700 9700 9700 9700 0
151 20241118 185400 740289220 9700 9700 9700 9700 0
152 20241118 185300 740289220 9700 9700 9700 9700 896
153 20241118 185200 740289220 9700 9700 9700 9700 0
154 20241118 185100 740289220 9700 9700 9700 9700 0
155 20241118 185000 740289220 9700 9700 9700 9700 0
156 20241118 184900 740289220 9700 9700 9700 9700 0
157 20241118 184800 740289220 9700 9700 9700 9700 0
158 20241118 184700 740289220 9700 9700 9700 9700 0
159 20241118 184600 740289220 9700 9700 9700 9700 0
160 20241118 184500 740289220 9700 9700 9700 9700 0
161 20241118 184400 740289220 9700 9700 9700 9700 0
162 20241118 184300 740289220 9700 9700 9700 9700 0
163 20241118 184200 740289220 9700 9700 9700 9700 0
164 20241118 184100 740289220 9700 9700 9700 9700 0
165 20241118 184000 740289220 9700 9700 9700 9700 0
166 20241118 183900 740289220 9700 9700 9700 9700 0
167 20241118 183800 740289220 9700 9700 9700 9700 0
168 20241118 183700 740289220 9700 9700 9700 9700 0
169 20241118 183600 740289220 9700 9700 9700 9700 0
170 20241118 183500 740289220 9700 9700 9700 9700 0
171 20241118 183400 740289220 9700 9700 9700 9700 0
172 20241118 183300 740289220 9700 9700 9700 9700 0
173 20241118 183200 740289220 9700 9700 9700 9700 0
174 20241118 183100 740289220 9700 9700 9700 9700 0
175 20241118 183000 740289220 9700 9700 9700 9700 0
176 20241118 182900 740289220 9700 9700 9700 9700 0
177 20241118 182800 740289220 9700 9700 9700 9700 0
178 20241118 182700 740289220 9700 9700 9700 9700 0
179 20241118 182600 740289220 9700 9700 9700 9700 0
180 20241118 182500 740289220 9700 9700 9700 9700 0
181 20241118 182400 740289220 9700 9700 9700 9700 0
182 20241118 182300 740289220 9700 9700 9700 9700 896
183 20241118 182200 740289220 9700 9700 9700 9700 0
184 20241118 182100 740289220 9700 9700 9700 9700 0
185 20241118 182000 740289220 9700 9700 9700 9700 0
186 20241118 181900 740289220 9700 9700 9700 9700 0
187 20241118 181800 740289220 9700 9700 9700 9700 0
188 20241118 181700 740289220 9700 9700 9700 9700 0
189 20241118 181600 740289220 9700 9700 9700 9700 0
190 20241118 181500 740289220 9700 9700 9700 9700 0
191 20241118 181400 740289220 9700 9700 9700 9700 0
192 20241118 181300 740289220 9700 9700 9700 9700 0
193 20241118 181200 740289220 9700 9700 9700 9700 0
194 20241118 181100 740289220 9700 9700 9700 9700 0
195 20241118 181000 740289220 9700 9700 9700 9700 0
196 20241118 180900 740289220 9700 9700 9700 9700 0
197 20241118 180800 740289220 9700 9700 9700 9700 0
198 20241118 180700 740289220 9700 9700 9700 9700 0
199 20241118 180600 740289220 9700 9700 9700 9700 0
200 20241118 180500 740289220 9700 9700 9700 9700 0
201 20241118 180400 740289220 9700 9700 9700 9700 0
202 20241118 180300 740289220 9700 9700 9700 9700 0
203 20241118 180200 740289220 9700 9700 9700 9700 0
204 20241118 180100 740289220 9700 9700 9700 9700 0
205 20241118 180000 740289220 9700 9700 9700 9700 0
206 20241118 175900 740289220 9700 9700 9700 9700 0
207 20241118 175800 740289220 9700 9700 9700 9700 0
208 20241118 175700 740289220 9700 9700 9700 9700 0
209 20241118 175600 740289220 9700 9700 9700 9700 0
210 20241118 175500 740289220 9700 9700 9700 9700 0
211 20241118 175400 740289220 9700 9700 9700 9700 0
212 20241118 175300 740289220 9700 9700 9700 9700 896
213 20241118 175200 740289220 9700 9700 9700 9700 0
214 20241118 175100 740289220 9700 9700 9700 9700 0
215 20241118 175000 740289220 9700 9700 9700 9700 0
216 20241118 174900 740289220 9700 9700 9700 9700 0
217 20241118 174800 740289220 9700 9700 9700 9700 0
218 20241118 174700 740289220 9700 9700 9700 9700 0
219 20241118 174600 740289220 9700 9700 9700 9700 0
220 20241118 174500 740289220 9700 9700 9700 9700 0
221 20241118 174400 740289220 9700 9700 9700 9700 0
222 20241118 174300 740289220 9700 9700 9700 9700 0
223 20241118 174200 740289220 9700 9700 9700 9700 0
224 20241118 174100 740289220 9700 9700 9700 9700 0
225 20241118 174000 740289220 9700 9700 9700 9700 0
226 20241118 173900 740289220 9700 9700 9700 9700 0
227 20241118 173800 740289220 9700 9700 9700 9700 0
228 20241118 173700 740289220 9700 9700 9700 9700 0
229 20241118 173600 740289220 9700 9700 9700 9700 0
230 20241118 173500 740289220 9700 9700 9700 9700 0
231 20241118 173400 740289220 9700 9700 9700 9700 0
232 20241118 173300 740289220 9700 9700 9700 9700 0
233 20241118 173200 740289220 9700 9700 9700 9700 0
234 20241118 173100 740289220 9700 9700 9700 9700 0
235 20241118 173000 740289220 9700 9700 9700 9700 0
236 20241118 172900 740289220 9700 9700 9700 9700 0
237 20241118 172800 740289220 9700 9700 9700 9700 0
238 20241118 172700 740289220 9700 9700 9700 9700 0
239 20241118 172600 740289220 9700 9700 9700 9700 0
240 20241118 172500 740289220 9700 9700 9700 9700 0
241 20241118 172400 740289220 9700 9700 9700 9700 0
242 20241118 172300 740289220 9700 9700 9700 9700 896
243 20241118 172200 740289220 9700 9700 9700 9700 0
244 20241118 172100 740289220 9700 9700 9700 9700 0
245 20241118 172000 740289220 9700 9700 9700 9700 0
246 20241118 171900 740289220 9700 9700 9700 9700 0
247 20241118 171800 740289220 9700 9700 9700 9700 0
248 20241118 171700 740289220 9700 9700 9700 9700 0
249 20241118 171600 740289220 9700 9700 9700 9700 0
250 20241118 171500 740289220 9700 9700 9700 9700 0
251 20241118 171400 740289220 9700 9700 9700 9700 0
252 20241118 171300 740289220 9700 9700 9700 9700 0
253 20241118 171200 740289220 9700 9700 9700 9700 0
254 20241118 171100 740289220 9700 9700 9700 9700 0
255 20241118 171000 740289220 9700 9700 9700 9700 0
256 20241118 170900 740289220 9700 9700 9700 9700 0
257 20241118 170800 740289220 9700 9700 9700 9700 0
258 20241118 170700 740289220 9700 9700 9700 9700 0
259 20241118 170600 740289220 9700 9700 9700 9700 0
260 20241118 170500 740289220 9700 9700 9700 9700 0
261 20241118 170400 740289220 9700 9700 9700 9700 0
262 20241118 170300 740289220 9700 9700 9700 9700 0
263 20241118 170200 740289220 9700 9700 9700 9700 0
264 20241118 170100 740289220 9700 9700 9700 9700 0
265 20241118 170000 740289220 9700 9700 9700 9700 0
266 20241118 165900 740289220 9700 9700 9700 9700 0
267 20241118 165800 740289220 9700 9700 9700 9700 0
268 20241118 165700 740289220 9700 9700 9700 9700 0
269 20241118 165600 740289220 9700 9700 9700 9700 0
270 20241118 165500 740289220 9700 9700 9700 9700 0
271 20241118 165400 740289220 9700 9700 9700 9700 0
272 20241118 165300 740289220 9700 9700 9700 9700 896
273 20241118 165200 740289220 9700 9700 9700 9700 0
274 20241118 165100 740289220 9700 9700 9700 9700 0
275 20241118 165000 740289220 9700 9700 9700 9700 0
276 20241118 164900 740289220 9700 9700 9700 9700 0
277 20241118 164800 740289220 9700 9700 9700 9700 0
278 20241118 164700 740289220 9700 9700 9700 9700 0
279 20241118 164600 740289220 9700 9700 9700 9700 0
280 20241118 164500 740289220 9700 9700 9700 9700 0
281 20241118 164400 740289220 9700 9700 9700 9700 0
282 20241118 164300 740289220 9700 9700 9700 9700 0
283 20241118 164200 740289220 9700 9700 9700 9700 0
284 20241118 164100 740289220 9700 9700 9700 9700 0
285 20241118 164000 740289220 9700 9700 9700 9700 0
286 20241118 163900 740289220 9700 9700 9700 9700 0
287 20241118 163800 740289220 9700 9700 9700 9700 0
288 20241118 163700 740289220 9700 9700 9700 9700 0
289 20241118 163600 740289220 9700 9700 9700 9700 0
290 20241118 163500 740289220 9700 9700 9700 9700 0
291 20241118 163400 740289220 9700 9700 9700 9700 0
292 20241118 163300 740289220 9700 9700 9700 9700 0
293 20241118 163200 740289220 9700 9700 9700 9700 0
294 20241118 163100 740289220 9700 9700 9700 9700 0
295 20241118 163000 740289220 9700 9700 9700 9700 0
296 20241118 162900 740289220 9700 9700 9700 9700 0
297 20241118 162800 740289220 9700 9700 9700 9700 0
298 20241118 162700 740289220 9700 9700 9700 9700 0
299 20241118 162600 740289220 9700 9700 9700 9700 0
300 20241118 162500 740289220 9700 9700 9700 9700 0
301 20241118 162400 740289220 9700 9700 9700 9700 0
302 20241118 162300 740289220 9700 9700 9700 9700 896
303 20241118 162200 740289220 9700 9700 9700 9700 0
304 20241118 162100 740289220 9700 9700 9700 9700 0
305 20241118 162000 740289220 9700 9700 9700 9700 0
306 20241118 161900 740289220 9700 9700 9700 9700 0
307 20241118 161800 740289220 9700 9700 9700 9700 0
308 20241118 161700 740289220 9700 9700 9700 9700 0
309 20241118 161600 740289220 9700 9700 9700 9700 0
310 20241118 161500 740289220 9700 9700 9700 9700 0
311 20241118 161400 740289220 9700 9700 9700 9700 0
312 20241118 161300 740289220 9700 9700 9700 9700 0
313 20241118 161200 740289220 9700 9700 9700 9700 0
314 20241118 161100 740289220 9700 9700 9700 9700 0
315 20241118 161000 740289220 9700 9700 9700 9700 0
316 20241118 160900 740289220 9700 9700 9700 9700 0
317 20241118 160800 740289220 9700 9700 9700 9700 0
318 20241118 160700 740289220 9700 9700 9700 9700 0
319 20241118 160600 740289220 9700 9700 9700 9700 0
320 20241118 160500 740289220 9700 9700 9700 9700 0
321 20241118 160400 740289220 9700 9700 9700 9700 0
322 20241118 160300 740289220 9700 9700 9700 9700 0
323 20241118 160200 740289220 9700 9700 9700 9700 0
324 20241118 160100 740289220 9700 9700 9700 9700 0
325 20241118 160000 740289220 9700 9700 9700 9700 0
326 20241118 155900 740289220 9700 9700 9700 9700 0
327 20241118 155800 740289220 9700 9700 9700 9700 0
328 20241118 155700 740289220 9700 9700 9700 9700 0
329 20241118 155600 740289220 9700 9700 9700 9700 0
330 20241118 155500 740289220 9700 9700 9700 9700 0
331 20241118 155400 740289220 9700 9700 9700 9700 0
332 20241118 155300 740289220 9700 9700 9700 9700 896
333 20241118 155200 740289220 9700 9700 9700 9700 0
334 20241118 155100 740289220 9700 9700 9700 9700 0
335 20241118 155000 740289220 9700 9700 9700 9700 0
336 20241118 154900 740289220 9700 9700 9700 9700 0
337 20241118 154800 740289220 9700 9700 9700 9700 0
338 20241118 154700 740289220 9700 9700 9700 9700 0
339 20241118 154600 740289220 9700 9700 9700 9700 0
340 20241118 154500 740289220 9700 9700 9700 9700 0
341 20241118 154400 740289220 9700 9700 9700 9700 0
342 20241118 154300 740289220 9700 9700 9700 9700 0
343 20241118 154200 740289220 9700 9700 9700 9700 0
344 20241118 154100 740289220 9700 9700 9700 9700 0
345 20241118 154000 740289220 9700 9700 9700 9700 0
346 20241118 153900 740289220 9700 9700 9700 9700 0
347 20241118 153800 740289220 9700 9700 9700 9700 0
348 20241118 153700 740289220 9700 9700 9700 9700 0
349 20241118 153600 740289220 9700 9700 9700 9700 0
350 20241118 153500 740289220 9700 9700 9700 9700 0
351 20241118 153400 740289220 9700 9700 9700 9700 0
352 20241118 153300 740289220 9700 9700 9700 9700 0
353 20241118 153200 740289220 9700 9700 9700 9700 0
354 20241118 153100 740289220 9700 9700 9700 9700 0
355 20241118 153000 740289220 9700 9700 9700 9700 896
356 20241118 152900 731598020 9700 9700 9700 9700 0
357 20241118 152800 731598020 9700 9700 9700 9700 0
358 20241118 152700 731598020 9700 9700 9700 9700 0
359 20241118 152600 731598020 9700 9700 9700 9700 0
360 20241118 152500 731598020 9700 9700 9700 9700 0
361 20241118 152400 731598020 9700 9700 9700 9700 0
362 20241118 152300 731598020 9700 9700 9700 9700 0
363 20241118 152200 731598020 9700 9700 9700 9700 0
364 20241118 152100 731598020 9700 9700 9700 9700 0
365 20241118 152000 731598020 9700 9700 9700 9700 0
366 20241118 151900 731598020 9700 9650 9700 9650 426
367 20241118 151800 727478730 9680 9650 9680 9650 81
368 20241118 151700 726695310 9660 9650 9660 9650 373
369 20241118 151600 723094220 9660 9660 9660 9660 13
370 20241118 151500 722968640 9660 9660 9660 9650 20
371 20241118 151400 722775460 9660 9670 9680 9660 32
372 20241118 151300 722466040 9660 9670 9670 9660 37
373 20241118 151200 722108610 9660 9650 9670 9650 80
374 20241118 151100 721335310 9650 9650 9650 9650 63
375 20241118 151000 720727360 9640 9650 9650 9640 14
376 20241118 150900 720592280 9650 9650 9650 9650 24
377 20241118 150800 720360680 9660 9650 9660 9650 24
378 20241118 150700 720129010 9650 9650 9650 9650 6
379 20241118 150600 720071110 9670 9640 9670 9640 63
380 20241118 150500 719462670 9640 9660 9660 9640 58
381 20241118 150400 718902470 9660 9640 9660 9630 38
382 20241118 150300 718536170 9640 9630 9650 9630 36
383 20241118 150200 718189260 9630 9640 9640 9630 1363
384 20241118 150100 705062110 9630 9650 9650 9630 2015
385 20241118 150000 685654620 9650 9660 9660 9650 624
386 20241118 145900 679631960 9660 9680 9680 9660 118
387 20241118 145800 678491140 9670 9670 9670 9660 55
388 20241118 145700 677959310 9670 9660 9670 9660 686
389 20241118 145600 671328700 9660 9670 9670 9660 35
390 20241118 145500 670990370 9660 9660 9660 9660 3
391 20241118 145400 670961390 9690 9670 9690 9670 393
392 20241118 145300 667160250 9670 9670 9700 9670 62
393 20241118 145200 666559690 9670 9670 9670 9670 0
394 20241118 145100 666559690 9670 9670 9670 9660 253
395 20241118 145000 664113430 9660 9680 9690 9660 41
396 20241118 144900 663716690 9670 9670 9670 9670 4
397 20241118 144800 663678010 9700 9670 9700 9660 121
398 20241118 144700 662505420 9660 9690 9690 9660 229
399 20241118 144600 660288790 9680 9680 9680 9680 171
400 20241118 144500 658633510 9670 9660 9680 9650 509
401 20241118 144400 653708750 9660 9620 9660 9620 387
402 20241118 144300 649977170 9620 9610 9620 9610 17
403 20241118 144200 649813760 9610 9610 9620 9610 34
404 20241118 144100 649486820 9620 9620 9620 9620 20
405 20241118 144000 649294420 9620 9620 9620 9620 18
406 20241118 143900 649121260 9620 9610 9630 9610 25
407 20241118 143800 648880870 9610 9610 9610 9610 11
408 20241118 143700 648775160 9600 9600 9600 9600 20
409 20241118 143600 648583160 9600 9600 9610 9600 39
410 20241118 143500 648208590 9600 9620 9620 9600 528
411 20241118 143400 643134320 9610 9610 9610 9610 21
412 20241118 143300 642932510 9620 9600 9620 9600 144
413 20241118 143200 641547430 9610 9610 9610 9600 28
414 20241118 143100 641278400 9610 9600 9610 9600 10
415 20241118 143000 641182390 9600 9590 9610 9590 18
416 20241118 142900 641009630 9590 9590 9600 9590 38
417 20241118 142800 640645030 9590 9590 9600 9590 173
418 20241118 142700 638984440 9600 9600 9610 9600 160
419 20241118 142600 637448360 9610 9600 9610 9600 25
420 20241118 142500 637208340 9600 9590 9600 9590 5
421 20241118 142400 637160360 9600 9590 9600 9590 20
422 20241118 142300 636968370 9590 9600 9600 9590 26
423 20241118 142200 636718790 9600 9620 9620 9590 395
424 20241118 142100 632925520 9630 9630 9630 9630 18
425 20241118 142000 632752180 9630 9630 9630 9630 22
426 20241118 141900 632540320 9630 9620 9630 9620 24
427 20241118 141800 632309300 9630 9620 9630 9610 17
428 20241118 141700 632145750 9620 9620 9620 9620 19
429 20241118 141600 631962970 9610 9640 9640 9610 340
430 20241118 141500 628692050 9640 9640 9640 9630 23
431 20241118 141400 628470350 9640 9650 9650 9640 32
432 20241118 141300 628161680 9640 9640 9640 9640 6
433 20241118 141200 628103840 9650 9650 9650 9640 31
434 20241118 141100 627804740 9650 9650 9650 9650 17
435 20241118 141000 627640690 9640 9640 9640 9640 22
436 20241118 140900 627428610 9650 9640 9650 9630 101
437 20241118 140800 626454380 9640 9620 9640 9620 22
438 20241118 140700 626242340 9620 9640 9640 9620 227
439 20241118 140600 624056120 9640 9640 9640 9630 22
440 20241118 140500 623844060 9640 9640 9640 9640 16
441 20241118 140400 623689820 9630 9640 9640 9630 7
442 20241118 140300 623622350 9640 9630 9640 9630 29
443 20241118 140200 623342920 9630 9640 9640 9630 22
444 20241118 140100 623130850 9640 9640 9640 9640 14
445 20241118 140000 622995890 9640 9640 9640 9630 20
446 20241118 135900 622803100 9640 9640 9640 9640 49
447 20241118 135800 622330740 9640 9640 9640 9640 10
448 20241118 135700 622234340 9650 9630 9650 9630 44
449 20241118 135600 621809880 9650 9650 9660 9650 94
450 20241118 135500 620902610 9650 9650 9650 9650 3
451 20241118 135400 620873660 9660 9650 9660 9630 40
452 20241118 135300 620487530 9650 9650 9650 9640 116
453 20241118 135200 619368140 9640 9640 9640 9640 12
454 20241118 135100 619252460 9640 9640 9640 9630 22
455 20241118 135000 619040390 9650 9660 9660 9650 17
456 20241118 134900 618876300 9660 9640 9660 9640 10
457 20241118 134800 618779800 9640 9640 9650 9640 37
458 20241118 134700 618423020 9640 9640 9640 9640 23
459 20241118 134600 618201300 9650 9650 9650 9650 0
460 20241118 134500 618201300 9650 9640 9650 9640 19
461 20241118 134400 618017990 9650 9640 9650 9640 23
462 20241118 134300 617796050 9640 9640 9640 9640 12
463 20241118 134200 617680370 9640 9640 9680 9640 15
464 20241118 134100 617535640 9640 9640 9640 9640 23
465 20241118 134000 617313920 9640 9650 9650 9630 12
466 20241118 133900 617198220 9680 9640 9680 9630 128
467 20241118 133800 615963250 9650 9640 9650 9640 30
468 20241118 133700 615673840 9640 9650 9650 9640 7
469 20241118 133600 615606310 9650 9640 9650 9640 19
470 20241118 133500 615422980 9650 9660 9660 9650 24
471 20241118 133400 615191170 9650 9660 9680 9650 51
472 20241118 133300 614698230 9660 9650 9660 9650 24
473 20241118 133200 614466510 9640 9640 9640 9640 4
474 20241118 133100 614427950 9640 9680 9680 9640 177
475 20241118 133000 612719580 9680 9660 9680 9660 45
476 20241118 132900 612284300 9680 9650 9680 9650 78
477 20241118 132800 611529590 9660 9660 9660 9660 13
478 20241118 132700 611404010 9660 9660 9680 9660 39
479 20241118 132600 611026980 9660 9650 9660 9650 20
480 20241118 132500 610833860 9650 9650 9650 9650 12
481 20241118 132400 610718060 9660 9650 9660 9650 19
482 20241118 132300 610534670 9650 9650 9650 9650 21
483 20241118 132200 610332020 9650 9650 9650 9650 4
484 20241118 132100 610293420 9650 9640 9650 9640 21
485 20241118 132000 610090870 9640 9630 9660 9630 39
486 20241118 131900 609715010 9640 9640 9640 9630 14
487 20241118 131800 609580060 9650 9640 9650 9640 28
488 20241118 131700 609309870 9640 9650 9650 9640 24
489 20241118 131600 609078290 9650 9630 9650 9630 29
490 20241118 131500 608798690 9630 9640 9650 9630 52
491 20241118 131400 608297210 9620 9620 9620 9620 13
492 20241118 131300 608172150 9610 9610 9650 9610 37
493 20241118 131200 607816020 9650 9630 9650 9600 518
494 20241118 131100 602841590 9630 9640 9640 9630 19
495 20241118 131000 602658440 9630 9640 9680 9630 23
496 20241118 130900 602436510 9640 9630 9650 9630 26
497 20241118 130800 602185820 9630 9650 9650 9630 28
498 20241118 130700 601915840 9670 9640 9680 9630 586
499 20241118 130600 596265490 9660 9640 9660 9640 30
500 20241118 130500 595976150 9670 9660 9670 9630 17
501 20241118 130400 595811980 9680 9630 9680 9630 1000
502 20241118 130300 586133470 9630 9610 9630 9610 17
503 20241118 130200 585969940 9650 9630 9650 9630 27
504 20241118 130100 585709830 9600 9600 9600 9600 12
505 20241118 130000 585594630 9660 9600 9660 9600 21
506 20241118 125900 585392750 9670 9580 9670 9570 74
507 20241118 125800 584682070 9580 9580 9590 9580 14
508 20241118 125700 584547940 9590 9580 9590 9580 353
509 20241118 125600 581166180 9590 9600 9600 9590 47
510 20241118 125500 580715280 9610 9610 9610 9590 40
511 20241118 125400 580331250 9610 9600 9610 9600 24
512 20241118 125300 580100710 9600 9610 9610 9590 14
513 20241118 125200 579966240 9620 9660 9680 9620 42
514 20241118 125100 579561040 9620 9620 9620 9620 2
515 20241118 125000 579541800 9620 9610 9680 9610 80
516 20241118 124900 578769070 9680 9640 9680 9600 112
517 20241118 124800 577686780 9610 9590 9610 9590 8
518 20241118 124700 577609930 9590 9600 9600 9590 27
519 20241118 124600 577350760 9600 9600 9600 9600 6
520 20241118 124500 577293160 9580 9600 9600 9580 58
521 20241118 124400 576736810 9610 9600 9610 9600 19
522 20241118 124300 576554240 9600 9610 9610 9600 10
523 20241118 124200 576458150 9610 9600 9610 9600 12
524 20241118 124100 576342870 9610 9600 9610 9590 12
525 20241118 124000 576227740 9600 9600 9600 9600 2
526 20241118 123900 576208540 9610 9600 9610 9600 23
527 20241118 123800 575987580 9610 9600 9610 9600 28
528 20241118 123700 575718510 9600 9600 9600 9600 3
529 20241118 123600 575689710 9600 9590 9600 9590 14
530 20241118 123500 575555370 9600 9600 9600 9600 21
531 20241118 123400 575353770 9590 9610 9610 9590 43
532 20241118 123300 574940600 9590 9590 9590 9590 2
533 20241118 123200 574921420 9610 9570 9610 9570 8
534 20241118 123100 574844660 9580 9590 9590 9580 38
535 20241118 123000 574480410 9580 9580 9580 9580 3
536 20241118 122900 574451670 9620 9620 9620 9620 0
537 20241118 122800 574451670 9620 9600 9620 9570 9
538 20241118 122700 574365330 9580 9580 9580 9580 120
539 20241118 122600 573215730 9560 9550 9580 9550 486
540 20241118 122500 568559920 9580 9580 9580 9570 573
541 20241118 122400 563071030 9620 9560 9630 9560 301
542 20241118 122300 560191120 9550 9570 9570 9550 33
543 20241118 122200 559875590 9570 9600 9600 9570 304
544 20241118 122100 556965060 9580 9570 9580 9560 2555
545 20241118 122000 532525910 9580 9620 9630 9580 2523
546 20241118 121900 508309350 9620 9650 9650 9620 107
547 20241118 121800 507278630 9660 9650 9660 9650 25
548 20241118 121700 507037150 9660 9670 9670 9660 27
549 20241118 121600 506776160 9660 9660 9660 9660 4
550 20241118 121500 506737520 9660 9660 9670 9660 24
551 20241118 121400 506505460 9660 9660 9660 9660 4
552 20241118 121300 506466820 9650 9650 9650 9650 0
553 20241118 121200 506466820 9650 9650 9660 9650 33
554 20241118 121100 506148190 9650 9660 9660 9650 301
555 20241118 121000 503240540 9650 9640 9650 9640 81
556 20241118 120900 502458900 9640 9630 9640 9630 7
557 20241118 120800 502391460 9630 9630 9630 9630 3
558 20241118 120700 502362570 9620 9650 9650 9620 75
559 20241118 120600 501640260 9650 9640 9650 9640 23
560 20241118 120500 501418360 9640 9660 9660 9640 88
561 20241118 120400 500568980 9650 9650 9660 9650 14
562 20241118 120300 500433780 9660 9650 9660 9650 22
563 20241118 120200 500221270 9670 9660 9670 9660 18
564 20241118 120100 500047380 9650 9660 9660 9650 93
565 20241118 120000 499149010 9650 9660 9660 9650 21
566 20241118 115900 498946180 9650 9660 9660 9650 24
567 20241118 115800 498714370 9650 9650 9650 9650 5
568 20241118 115700 498666120 9650 9650 9660 9650 25
569 20241118 115600 498424650 9650 9640 9660 9640 23
570 20241118 115500 498202800 9630 9630 9630 9630 4
571 20241118 115400 498164280 9630 9640 9640 9630 37
572 20241118 115300 497807620 9640 9640 9640 9640 42
573 20241118 115200 497402740 9630 9650 9650 9630 242
574 20241118 115100 495068810 9660 9650 9660 9650 23
575 20241118 115000 494846650 9650 9650 9650 9650 5
576 20241118 114900 494798400 9650 9640 9650 9640 6
577 20241118 114800 494740530 9640 9650 9650 9640 40
578 20241118 114700 494354560 9650 9650 9650 9650 4
579 20241118 114600 494315960 9650 9660 9660 9640 59
580 20241118 114500 493746480 9660 9650 9660 9650 16
581 20241118 114400 493591940 9660 9650 9660 9650 5
582 20241118 114300 493543660 9650 9650 9650 9650 147
583 20241118 114200 492125110 9650 9640 9650 9640 4
584 20241118 114100 492086520 9640 9650 9650 9640 456
585 20241118 114000 487686270 9650 9650 9650 9640 320
586 20241118 113900 484598280 9650 9660 9660 9650 21
587 20241118 113800 484395450 9650 9650 9650 9650 4
588 20241118 113700 484356850 9660 9660 9680 9650 28
589 20241118 113600 484086360 9650 9640 9650 9640 6
590 20241118 113500 484028470 9640 9640 9640 9640 1
591 20241118 113400 484018830 9630 9630 9630 9630 5
592 20241118 113300 483970680 9630 9630 9630 9630 4
593 20241118 113200 483932160 9620 9620 9620 9620 32
594 20241118 113100 483624320 9620 9640 9640 9620 233
595 20241118 113000 481382010 9650 9650 9650 9650 22
596 20241118 112900 481169710 9650 9650 9650 9650 31
597 20241118 112800 480870560 9660 9670 9680 9650 253
598 20241118 112700 478423530 9670 9650 9680 9650 77
599 20241118 112600 477679510 9650 9650 9650 9650 1
600 20241118 112500 477669860 9650 9640 9650 9640 640
601 20241118 112400 471493900 9640 9630 9650 9630 25
602 20241118 112300 471252830 9640 9640 9640 9640 79
603 20241118 112200 470491270 9650 9660 9660 9640 75
604 20241118 112100 469767240 9660 9690 9690 9660 7
605 20241118 112000 469699470 9640 9660 9690 9640 7
606 20241118 111900 469631900 9630 9670 9670 9600 3275
607 20241118 111800 438127820 9660 9680 9690 9660 139
608 20241118 111700 436782120 9680 9690 9690 9680 7
609 20241118 111600 436714300 9700 9700 9700 9700 18
610 20241118 111500 436539700 9690 9700 9730 9690 47
611 20241118 111400 436083470 9700 9700 9700 9700 2
612 20241118 111300 436064070 9710 9710 9710 9700 27
613 20241118 111200 435801930 9710 9700 9710 9700 23
614 20241118 111100 435578620 9700 9710 9710 9700 32
615 20241118 111000 435267920 9710 9710 9710 9710 5
616 20241118 110900 435219370 9710 9710 9720 9710 258
617 20241118 110800 432711740 9710 9710 9710 9710 2
618 20241118 110700 432692320 9750 9710 9750 9700 126
619 20241118 110600 431468560 9700 9710 9710 9700 5
620 20241118 110500 431420030 9690 9710 9710 9690 14
621 20241118 110400 431284230 9710 9710 9710 9710 119
622 20241118 110300 430128740 9710 9720 9720 9710 70
623 20241118 110200 429448840 9710 9720 9720 9710 19
624 20241118 110100 429264170 9720 9730 9730 9710 4
625 20241118 110000 429225280 9710 9710 9710 9710 1
626 20241118 105900 429215570 9730 9740 9740 9730 50
627 20241118 105800 428728860 9730 9730 9730 9730 1
628 20241118 105700 428719130 9730 9750 9760 9730 342
629 20241118 105600 425382320 9740 9740 9740 9740 12
630 20241118 105500 425265440 9740 9740 9740 9740 11
631 20241118 105400 425158300 9730 9730 9740 9730 13
632 20241118 105300 425031710 9720 9690 9720 9690 535
633 20241118 105200 419836890 9690 9690 9700 9690 504
634 20241118 105100 414948120 9670 9700 9700 9670 287
635 20241118 105000 412170720 9680 9690 9690 9680 47
636 20241118 104900 411715310 9690 9680 9690 9680 168
637 20241118 104800 410087420 9680 9690 9690 9680 14
638 20241118 104700 409951800 9670 9690 9690 9670 418
639 20241118 104600 405907100 9690 9700 9700 9690 71
640 20241118 104500 405218900 9690 9710 9710 9690 227
641 20241118 104400 403018380 9720 9720 9720 9720 50
642 20241118 104300 402532380 9720 9730 9730 9720 30
643 20241118 104200 402240490 9720 9720 9720 9720 4
644 20241118 104100 402201610 9730 9730 9730 9730 23
645 20241118 104000 401977820 9690 9730 9730 9690 1440
646 20241118 103900 388016260 9740 9740 9740 9740 5
647 20241118 103800 387967560 9740 9760 9760 9740 474
648 20241118 103700 383346480 9760 9750 9770 9750 163
649 20241118 103600 381757000 9750 9750 9750 9750 12
650 20241118 103500 381640000 9740 9740 9740 9740 2
651 20241118 103400 381620520 9780 9760 9780 9740 486
652 20241118 103300 376880170 9760 9770 9770 9760 168
653 20241118 103200 375238910 9760 9760 9770 9760 215
654 20241118 103100 373140470 9760 9780 9780 9760 330
655 20241118 103000 369913130 9780 9750 9780 9750 128
656 20241118 102900 368662520 9770 9770 9770 9760 307
657 20241118 102800 365663340 9770 9750 9770 9750 96
658 20241118 102700 364725860 9760 9760 9760 9750 75
659 20241118 102600 363993890 9760 9770 9770 9750 153
660 20241118 102500 362500260 9760 9770 9770 9760 205
661 20241118 102400 360497490 9770 9760 9770 9760 374
662 20241118 102300 356845380 9760 9760 9760 9730 397
663 20241118 102200 352970870 9730 9740 9760 9730 2881
664 20241118 102100 324883030 9740 9730 9740 9730 73
665 20241118 102000 324172040 9740 9730 9740 9730 71
666 20241118 101900 323480860 9740 9740 9740 9710 74
667 20241118 101800 322760220 9700 9740 9750 9700 179
668 20241118 101700 321019740 9700 9730 9740 9700 371
669 20241118 101600 317409600 9730 9680 9730 9680 323
670 20241118 101500 314270640 9680 9700 9700 9670 34
671 20241118 101400 313941130 9670 9670 9700 9670 124
672 20241118 101300 312741600 9660 9660 9660 9660 0
673 20241118 101200 312741600 9660 9660 9660 9660 5
674 20241118 101100 312693300 9660 9660 9710 9660 18
675 20241118 101000 312518620 9660 9660 9710 9660 634
676 20241118 100900 306371840 9690 9690 9690 9640 58
677 20241118 100800 305810050 9640 9690 9690 9640 168
678 20241118 100700 304186630 9640 9690 9690 9640 46
679 20241118 100600 303741140 9640 9680 9690 9640 50
680 20241118 100500 303257200 9640 9690 9690 9640 83
681 20241118 100400 302453680 9690 9690 9690 9640 52
682 20241118 100300 301950050 9690 9690 9690 9640 126
683 20241118 100200 300730970 9680 9620 9680 9620 52
684 20241118 100100 300228060 9650 9660 9700 9620 1042
685 20241118 100000 290169030 9680 9730 9730 9680 481
686 20241118 095900 285508040 9730 9690 9730 9690 51
687 20241118 095800 285011970 9690 9730 9740 9690 88
688 20241118 095700 284155760 9730 9690 9740 9690 70
689 20241118 095600 283475960 9690 9720 9750 9680 608
690 20241118 095500 277571790 9710 9730 9750 9710 341
691 20241118 095400 274255240 9740 9750 9750 9720 615
692 20241118 095300 268276090 9710 9750 9750 9710 114
693 20241118 095200 267165550 9750 9750 9750 9710 45
694 20241118 095100 266727000 9710 9740 9750 9710 354
695 20241118 095000 263280110 9730 9700 9740 9700 103
696 20241118 094900 262277710 9700 9740 9740 9680 56
697 20241118 094800 261732630 9740 9750 9750 9680 98
698 20241118 094700 260778880 9750 9750 9760 9750 232
699 20241118 094600 258516820 9750 9690 9750 9680 5800
700 20241118 094500 202227650 9690 9680 9690 9680 1479
701 20241118 094400 187906180 9680 9690 9690 9680 47
702 20241118 094300 187450810 9690 9690 9690 9690 97
703 20241118 094200 186510880 9700 9700 9700 9620 93
704 20241118 094100 185609010 9700 9740 9740 9680 706
705 20241118 094000 178748380 9740 9680 9740 9680 955
706 20241118 093900 169485590 9680 9680 9680 9680 47
707 20241118 093800 169030630 9680 9670 9680 9660 101
708 20241118 093700 168053610 9660 9670 9670 9650 90
709 20241118 093600 167184360 9670 9590 9690 9590 1374
710 20241118 093500 153972900 9600 9580 9600 9570 1307
711 20241118 093400 141439950 9580 9580 9580 9570 172
712 20241118 093300 139792440 9570 9580 9580 9570 579
713 20241118 093200 134250990 9570 9570 9570 9570 513
714 20241118 093100 129341580 9570 9570 9570 9520 60
715 20241118 093000 128768030 9570 9570 9570 9530 2265
716 20241118 092900 107092020 9580 9570 9580 9570 882
717 20241118 092800 98651220 9570 9570 9570 9570 56
718 20241118 092700 98115300 9570 9570 9570 9570 7
719 20241118 092600 98048310 9570 9570 9570 9570 11
720 20241118 092500 97943040 9570 9540 9570 9540 7
721 20241118 092400 97876080 9540 9560 9560 9540 573
722 20241118 092300 92398220 9570 9570 9570 9570 206
723 20241118 092200 90426800 9520 9570 9570 9520 18
724 20241118 092100 90255140 9570 9570 9570 9530 1081
725 20241118 092000 79952730 9570 9570 9570 9570 6
726 20241118 091900 79895310 9570 9570 9580 9570 61
727 20241118 091800 79311080 9580 9530 9580 9530 22
728 20241118 091700 79100420 9580 9570 9580 9570 46
729 20241118 091600 78660140 9570 9560 9570 9560 1374
730 20241118 091500 65511520 9570 9570 9570 9570 0
731 20241118 091400 65511520 9570 9500 9570 9500 846
732 20241118 091300 57434600 9510 9520 9520 9510 11
733 20241118 091200 57329940 9540 9500 9540 9500 1222
734 20241118 091100 45704020 9500 9460 9520 9460 1305
735 20241118 091000 33311200 9460 9460 9480 9460 236
736 20241118 090900 31075920 9460 9450 9460 9450 126
737 20241118 090800 29884220 9450 9450 9450 9450 174
738 20241118 090700 28239920 9400 9400 9400 9400 16
739 20241118 090600 28089520 9400 9410 9410 9400 70
740 20241118 090500 27431420 9450 9450 9450 9450 0
741 20241118 090400 27431420 9450 9450 9450 9450 0
742 20241118 090300 27431420 9450 9450 9450 9450 56
743 20241118 090200 26902220 9400 9400 9400 9400 80
744 20241118 090100 26150220 9450 9350 9450 9340 373
745 20241118 090000 22661570 9400 9330 9400 9330 2424