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

753
450330/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,753 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,213100,140414180,7950,7950,7950,7950,376
20241118,213000,140414180,7950,7950,7950,7950,0
20241118,212900,140414180,7950,7950,7950,7950,0
20241118,212800,140414180,7950,7950,7950,7950,0
20241118,212700,140414180,7950,7950,7950,7950,0
20241118,212600,140414180,7950,7950,7950,7950,0
20241118,212500,140414180,7950,7950,7950,7950,0
20241118,212400,140414180,7950,7950,7950,7950,0
20241118,212300,140414180,7950,7950,7950,7950,0
20241118,212200,140414180,7950,7950,7950,7950,0
20241118,212100,140414180,7950,7950,7950,7950,0
20241118,212000,140414180,7950,7950,7950,7950,0
20241118,211900,140414180,7950,7950,7950,7950,0
20241118,211800,140414180,7950,7950,7950,7950,0
20241118,211700,140414180,7950,7950,7950,7950,0
20241118,211600,140414180,7950,7950,7950,7950,0
20241118,211500,140414180,7950,7950,7950,7950,0
20241118,211400,140414180,7950,7950,7950,7950,0
20241118,211300,140414180,7950,7950,7950,7950,0
20241118,211200,140414180,7950,7950,7950,7950,0
20241118,211100,140414180,7950,7950,7950,7950,0
20241118,211000,140414180,7950,7950,7950,7950,0
20241118,210900,140414180,7950,7950,7950,7950,0
20241118,210800,140414180,7950,7950,7950,7950,0
20241118,210700,140414180,7950,7950,7950,7950,0
20241118,210600,140414180,7950,7950,7950,7950,0
20241118,210500,140414180,7950,7950,7950,7950,0
20241118,210400,140414180,7950,7950,7950,7950,0
20241118,210300,140414180,7950,7950,7950,7950,0
20241118,210200,140414180,7950,7950,7950,7950,0
20241118,210100,140414180,7950,7950,7950,7950,376
20241118,210000,140414180,7950,7950,7950,7950,0
20241118,205900,140414180,7950,7950,7950,7950,0
20241118,205800,140414180,7950,7950,7950,7950,0
20241118,205700,140414180,7950,7950,7950,7950,0
20241118,205600,140414180,7950,7950,7950,7950,0
20241118,205500,140414180,7950,7950,7950,7950,0
20241118,205400,140414180,7950,7950,7950,7950,0
20241118,205300,140414180,7950,7950,7950,7950,0
20241118,205200,140414180,7950,7950,7950,7950,0
20241118,205100,140414180,7950,7950,7950,7950,0
20241118,205000,140414180,7950,7950,7950,7950,0
20241118,204900,140414180,7950,7950,7950,7950,0
20241118,204800,140414180,7950,7950,7950,7950,0
20241118,204700,140414180,7950,7950,7950,7950,0
20241118,204600,140414180,7950,7950,7950,7950,0
20241118,204500,140414180,7950,7950,7950,7950,0
20241118,204400,140414180,7950,7950,7950,7950,0
20241118,204300,140414180,7950,7950,7950,7950,0
20241118,204200,140414180,7950,7950,7950,7950,0
20241118,204100,140414180,7950,7950,7950,7950,0
20241118,204000,140414180,7950,7950,7950,7950,0
20241118,203900,140414180,7950,7950,7950,7950,0
20241118,203800,140414180,7950,7950,7950,7950,0
20241118,203700,140414180,7950,7950,7950,7950,0
20241118,203600,140414180,7950,7950,7950,7950,0
20241118,203500,140414180,7950,7950,7950,7950,0
20241118,203400,140414180,7950,7950,7950,7950,0
20241118,203300,140414180,7950,7950,7950,7950,0
20241118,203200,140414180,7950,7950,7950,7950,0
20241118,203100,140414180,7950,7950,7950,7950,376
20241118,203000,140414180,7950,7950,7950,7950,0
20241118,202900,140414180,7950,7950,7950,7950,0
20241118,202800,140414180,7950,7950,7950,7950,0
20241118,202700,140414180,7950,7950,7950,7950,0
20241118,202600,140414180,7950,7950,7950,7950,0
20241118,202500,140414180,7950,7950,7950,7950,0
20241118,202400,140414180,7950,7950,7950,7950,0
20241118,202300,140414180,7950,7950,7950,7950,0
20241118,202200,140414180,7950,7950,7950,7950,0
20241118,202100,140414180,7950,7950,7950,7950,0
20241118,202000,140414180,7950,7950,7950,7950,0
20241118,201900,140414180,7950,7950,7950,7950,0
20241118,201800,140414180,7950,7950,7950,7950,0
20241118,201700,140414180,7950,7950,7950,7950,0
20241118,201600,140414180,7950,7950,7950,7950,0
20241118,201500,140414180,7950,7950,7950,7950,0
20241118,201400,140414180,7950,7950,7950,7950,0
20241118,201300,140414180,7950,7950,7950,7950,0
20241118,201200,140414180,7950,7950,7950,7950,0
20241118,201100,140414180,7950,7950,7950,7950,0
20241118,201000,140414180,7950,7950,7950,7950,0
20241118,200900,140414180,7950,7950,7950,7950,0
20241118,200800,140414180,7950,7950,7950,7950,0
20241118,200700,140414180,7950,7950,7950,7950,0
20241118,200600,140414180,7950,7950,7950,7950,0
20241118,200500,140414180,7950,7950,7950,7950,0
20241118,200400,140414180,7950,7950,7950,7950,0
20241118,200300,140414180,7950,7950,7950,7950,0
20241118,200200,140414180,7950,7950,7950,7950,0
20241118,200100,140414180,7950,7950,7950,7950,376
20241118,200000,140414180,7950,7950,7950,7950,0
20241118,195900,140414180,7950,7950,7950,7950,0
20241118,195800,140414180,7950,7950,7950,7950,0
20241118,195700,140414180,7950,7950,7950,7950,0
20241118,195600,140414180,7950,7950,7950,7950,0
20241118,195500,140414180,7950,7950,7950,7950,0
20241118,195400,140414180,7950,7950,7950,7950,0
20241118,195300,140414180,7950,7950,7950,7950,0
20241118,195200,140414180,7950,7950,7950,7950,0
20241118,195100,140414180,7950,7950,7950,7950,0
20241118,195000,140414180,7950,7950,7950,7950,0
20241118,194900,140414180,7950,7950,7950,7950,0
20241118,194800,140414180,7950,7950,7950,7950,0
20241118,194700,140414180,7950,7950,7950,7950,0
20241118,194600,140414180,7950,7950,7950,7950,0
20241118,194500,140414180,7950,7950,7950,7950,0
20241118,194400,140414180,7950,7950,7950,7950,0
20241118,194300,140414180,7950,7950,7950,7950,0
20241118,194200,140414180,7950,7950,7950,7950,0
20241118,194100,140414180,7950,7950,7950,7950,0
20241118,194000,140414180,7950,7950,7950,7950,0
20241118,193900,140414180,7950,7950,7950,7950,0
20241118,193800,140414180,7950,7950,7950,7950,0
20241118,193700,140414180,7950,7950,7950,7950,0
20241118,193600,140414180,7950,7950,7950,7950,0
20241118,193500,140414180,7950,7950,7950,7950,0
20241118,193400,140414180,7950,7950,7950,7950,0
20241118,193300,140414180,7950,7950,7950,7950,0
20241118,193200,140414180,7950,7950,7950,7950,0
20241118,193100,140414180,7950,7950,7950,7950,376
20241118,193000,140414180,7950,7950,7950,7950,0
20241118,192900,140414180,7950,7950,7950,7950,0
20241118,192800,140414180,7950,7950,7950,7950,0
20241118,192700,140414180,7950,7950,7950,7950,0
20241118,192600,140414180,7950,7950,7950,7950,0
20241118,192500,140414180,7950,7950,7950,7950,0
20241118,192400,140414180,7950,7950,7950,7950,0
20241118,192300,140414180,7950,7950,7950,7950,0
20241118,192200,140414180,7950,7950,7950,7950,0
20241118,192100,140414180,7950,7950,7950,7950,0
20241118,192000,140414180,7950,7950,7950,7950,0
20241118,191900,140414180,7950,7950,7950,7950,0
20241118,191800,140414180,7950,7950,7950,7950,0
20241118,191700,140414180,7950,7950,7950,7950,0
20241118,191600,140414180,7950,7950,7950,7950,0
20241118,191500,140414180,7950,7950,7950,7950,0
20241118,191400,140414180,7950,7950,7950,7950,0
20241118,191300,140414180,7950,7950,7950,7950,0
20241118,191200,140414180,7950,7950,7950,7950,0
20241118,191100,140414180,7950,7950,7950,7950,0
20241118,191000,140414180,7950,7950,7950,7950,0
20241118,190900,140414180,7950,7950,7950,7950,0
20241118,190800,140414180,7950,7950,7950,7950,0
20241118,190700,140414180,7950,7950,7950,7950,0
20241118,190600,140414180,7950,7950,7950,7950,0
20241118,190500,140414180,7950,7950,7950,7950,0
20241118,190400,140414180,7950,7950,7950,7950,0
20241118,190300,140414180,7950,7950,7950,7950,0
20241118,190200,140414180,7950,7950,7950,7950,0
20241118,190100,140414180,7950,7950,7950,7950,376
20241118,190000,140414180,7950,7950,7950,7950,0
20241118,185900,140414180,7950,7950,7950,7950,0
20241118,185800,140414180,7950,7950,7950,7950,0
20241118,185700,140414180,7950,7950,7950,7950,0
20241118,185600,140414180,7950,7950,7950,7950,0
20241118,185500,140414180,7950,7950,7950,7950,0
20241118,185400,140414180,7950,7950,7950,7950,0
20241118,185300,140414180,7950,7950,7950,7950,0
20241118,185200,140414180,7950,7950,7950,7950,0
20241118,185100,140414180,7950,7950,7950,7950,0
20241118,185000,140414180,7950,7950,7950,7950,0
20241118,184900,140414180,7950,7950,7950,7950,0
20241118,184800,140414180,7950,7950,7950,7950,0
20241118,184700,140414180,7950,7950,7950,7950,0
20241118,184600,140414180,7950,7950,7950,7950,0
20241118,184500,140414180,7950,7950,7950,7950,0
20241118,184400,140414180,7950,7950,7950,7950,0
20241118,184300,140414180,7950,7950,7950,7950,0
20241118,184200,140414180,7950,7950,7950,7950,0
20241118,184100,140414180,7950,7950,7950,7950,0
20241118,184000,140414180,7950,7950,7950,7950,0
20241118,183900,140414180,7950,7950,7950,7950,0
20241118,183800,140414180,7950,7950,7950,7950,0
20241118,183700,140414180,7950,7950,7950,7950,0
20241118,183600,140414180,7950,7950,7950,7950,0
20241118,183500,140414180,7950,7950,7950,7950,0
20241118,183400,140414180,7950,7950,7950,7950,0
20241118,183300,140414180,7950,7950,7950,7950,0
20241118,183200,140414180,7950,7950,7950,7950,0
20241118,183100,140414180,7950,7950,7950,7950,376
20241118,183000,140414180,7950,7950,7950,7950,0
20241118,182900,140414180,7950,7950,7950,7950,0
20241118,182800,140414180,7950,7950,7950,7950,0
20241118,182700,140414180,7950,7950,7950,7950,0
20241118,182600,140414180,7950,7950,7950,7950,0
20241118,182500,140414180,7950,7950,7950,7950,0
20241118,182400,140414180,7950,7950,7950,7950,0
20241118,182300,140414180,7950,7950,7950,7950,0
20241118,182200,140414180,7950,7950,7950,7950,0
20241118,182100,140414180,7950,7950,7950,7950,0
20241118,182000,140414180,7950,7950,7950,7950,0
20241118,181900,140414180,7950,7950,7950,7950,0
20241118,181800,140414180,7950,7950,7950,7950,0
20241118,181700,140414180,7950,7950,7950,7950,0
20241118,181600,140414180,7950,7950,7950,7950,0
20241118,181500,140414180,7950,7950,7950,7950,0
20241118,181400,140414180,7950,7950,7950,7950,0
20241118,181300,140414180,7950,7950,7950,7950,0
20241118,181200,140414180,7950,7950,7950,7950,0
20241118,181100,140414180,7950,7950,7950,7950,0
20241118,181000,140414180,7950,7950,7950,7950,0
20241118,180900,140414180,7950,7950,7950,7950,0
20241118,180800,140414180,7950,7950,7950,7950,0
20241118,180700,140414180,7950,7950,7950,7950,0
20241118,180600,140414180,7950,7950,7950,7950,0
20241118,180500,140414180,7950,7950,7950,7950,0
20241118,180400,140414180,7950,7950,7950,7950,0
20241118,180300,140414180,7950,7950,7950,7950,0
20241118,180200,140414180,7950,7950,7950,7950,0
20241118,180100,140414180,7950,7950,7950,7950,376
20241118,180000,140414180,7950,7950,7950,7950,0
20241118,175900,140414180,7950,7950,7950,7950,0
20241118,175800,140414180,7950,7950,7950,7950,0
20241118,175700,140414180,7950,7950,7950,7950,0
20241118,175600,140414180,7950,7950,7950,7950,0
20241118,175500,140414180,7950,7950,7950,7950,0
20241118,175400,140414180,7950,7950,7950,7950,0
20241118,175300,140414180,7950,7950,7950,7950,0
20241118,175200,140414180,7950,7950,7950,7950,0
20241118,175100,140414180,7950,7950,7950,7950,0
20241118,175000,140414180,7950,7950,7950,7950,0
20241118,174900,140414180,7950,7950,7950,7950,0
20241118,174800,140414180,7950,7950,7950,7950,0
20241118,174700,140414180,7950,7950,7950,7950,0
20241118,174600,140414180,7950,7950,7950,7950,0
20241118,174500,140414180,7950,7950,7950,7950,0
20241118,174400,140414180,7950,7950,7950,7950,0
20241118,174300,140414180,7950,7950,7950,7950,0
20241118,174200,140414180,7950,7950,7950,7950,0
20241118,174100,140414180,7950,7950,7950,7950,0
20241118,174000,140414180,7950,7950,7950,7950,0
20241118,173900,140414180,7950,7950,7950,7950,0
20241118,173800,140414180,7950,7950,7950,7950,0
20241118,173700,140414180,7950,7950,7950,7950,0
20241118,173600,140414180,7950,7950,7950,7950,0
20241118,173500,140414180,7950,7950,7950,7950,0
20241118,173400,140414180,7950,7950,7950,7950,0
20241118,173300,140414180,7950,7950,7950,7950,0
20241118,173200,140414180,7950,7950,7950,7950,0
20241118,173100,140414180,7950,7950,7950,7950,376
20241118,173000,140414180,7950,7950,7950,7950,0
20241118,172900,140414180,7950,7950,7950,7950,0
20241118,172800,140414180,7950,7950,7950,7950,0
20241118,172700,140414180,7950,7950,7950,7950,0
20241118,172600,140414180,7950,7950,7950,7950,0
20241118,172500,140414180,7950,7950,7950,7950,0
20241118,172400,140414180,7950,7950,7950,7950,0
20241118,172300,140414180,7950,7950,7950,7950,0
20241118,172200,140414180,7950,7950,7950,7950,0
20241118,172100,140414180,7950,7950,7950,7950,0
20241118,172000,140414180,7950,7950,7950,7950,0
20241118,171900,140414180,7950,7950,7950,7950,0
20241118,171800,140414180,7950,7950,7950,7950,0
20241118,171700,140414180,7950,7950,7950,7950,0
20241118,171600,140414180,7950,7950,7950,7950,0
20241118,171500,140414180,7950,7950,7950,7950,0
20241118,171400,140414180,7950,7950,7950,7950,0
20241118,171300,140414180,7950,7950,7950,7950,0
20241118,171200,140414180,7950,7950,7950,7950,0
20241118,171100,140414180,7950,7950,7950,7950,0
20241118,171000,140414180,7950,7950,7950,7950,0
20241118,170900,140414180,7950,7950,7950,7950,0
20241118,170800,140414180,7950,7950,7950,7950,0
20241118,170700,140414180,7950,7950,7950,7950,0
20241118,170600,140414180,7950,7950,7950,7950,0
20241118,170500,140414180,7950,7950,7950,7950,0
20241118,170400,140414180,7950,7950,7950,7950,0
20241118,170300,140414180,7950,7950,7950,7950,0
20241118,170200,140414180,7950,7950,7950,7950,0
20241118,170100,140414180,7950,7950,7950,7950,376
20241118,170000,140414180,7950,7950,7950,7950,0
20241118,165900,140414180,7950,7950,7950,7950,0
20241118,165800,140414180,7950,7950,7950,7950,0
20241118,165700,140414180,7950,7950,7950,7950,0
20241118,165600,140414180,7950,7950,7950,7950,0
20241118,165500,140414180,7950,7950,7950,7950,0
20241118,165400,140414180,7950,7950,7950,7950,0
20241118,165300,140414180,7950,7950,7950,7950,0
20241118,165200,140414180,7950,7950,7950,7950,0
20241118,165100,140414180,7950,7950,7950,7950,0
20241118,165000,140414180,7950,7950,7950,7950,0
20241118,164900,140414180,7950,7950,7950,7950,0
20241118,164800,140414180,7950,7950,7950,7950,0
20241118,164700,140414180,7950,7950,7950,7950,0
20241118,164600,140414180,7950,7950,7950,7950,0
20241118,164500,140414180,7950,7950,7950,7950,0
20241118,164400,140414180,7950,7950,7950,7950,0
20241118,164300,140414180,7950,7950,7950,7950,0
20241118,164200,140414180,7950,7950,7950,7950,0
20241118,164100,140414180,7950,7950,7950,7950,0
20241118,164000,140414180,7950,7950,7950,7950,0
20241118,163900,140414180,7950,7950,7950,7950,0
20241118,163800,140414180,7950,7950,7950,7950,0
20241118,163700,140414180,7950,7950,7950,7950,0
20241118,163600,140414180,7950,7950,7950,7950,0
20241118,163500,140414180,7950,7950,7950,7950,0
20241118,163400,140414180,7950,7950,7950,7950,0
20241118,163300,140414180,7950,7950,7950,7950,0
20241118,163200,140414180,7950,7950,7950,7950,0
20241118,163100,140414180,7950,7950,7950,7950,376
20241118,163000,140414180,7950,7950,7950,7950,0
20241118,162900,140414180,7950,7950,7950,7950,0
20241118,162800,140414180,7950,7950,7950,7950,0
20241118,162700,140414180,7950,7950,7950,7950,0
20241118,162600,140414180,7950,7950,7950,7950,0
20241118,162500,140414180,7950,7950,7950,7950,0
20241118,162400,140414180,7950,7950,7950,7950,0
20241118,162300,140414180,7950,7950,7950,7950,0
20241118,162200,140414180,7950,7950,7950,7950,0
20241118,162100,140414180,7950,7950,7950,7950,0
20241118,162000,140414180,7950,7950,7950,7950,0
20241118,161900,140414180,7950,7950,7950,7950,0
20241118,161800,140414180,7950,7950,7950,7950,0
20241118,161700,140414180,7950,7950,7950,7950,0
20241118,161600,140414180,7950,7950,7950,7950,0
20241118,161500,140414180,7950,7950,7950,7950,0
20241118,161400,140414180,7950,7950,7950,7950,0
20241118,161300,140414180,7950,7950,7950,7950,0
20241118,161200,140414180,7950,7950,7950,7950,0
20241118,161100,140414180,7950,7950,7950,7950,0
20241118,161000,140414180,7950,7950,7950,7950,0
20241118,160900,140414180,7950,7950,7950,7950,0
20241118,160800,140414180,7950,7950,7950,7950,0
20241118,160700,140414180,7950,7950,7950,7950,0
20241118,160600,140414180,7950,7950,7950,7950,0
20241118,160500,140414180,7950,7950,7950,7950,0
20241118,160400,140414180,7950,7950,7950,7950,0
20241118,160300,140414180,7950,7950,7950,7950,0
20241118,160200,140414180,7950,7950,7950,7950,0
20241118,160100,140414180,7950,7950,7950,7950,376
20241118,160000,140414180,7950,7950,7950,7950,0
20241118,155900,140414180,7950,7950,7950,7950,0
20241118,155800,140414180,7950,7950,7950,7950,0
20241118,155700,140414180,7950,7950,7950,7950,0
20241118,155600,140414180,7950,7950,7950,7950,0
20241118,155500,140414180,7950,7950,7950,7950,0
20241118,155400,140414180,7950,7950,7950,7950,0
20241118,155300,140414180,7950,7950,7950,7950,0
20241118,155200,140414180,7950,7950,7950,7950,0
20241118,155100,140414180,7950,7950,7950,7950,0
20241118,155000,140414180,7950,7950,7950,7950,0
20241118,154900,140414180,7950,7950,7950,7950,0
20241118,154800,140414180,7950,7950,7950,7950,0
20241118,154700,140414180,7950,7950,7950,7950,0
20241118,154600,140414180,7950,7950,7950,7950,0
20241118,154500,140414180,7950,7950,7950,7950,0
20241118,154400,140414180,7950,7950,7950,7950,0
20241118,154300,140414180,7950,7950,7950,7950,0
20241118,154200,140414180,7950,7950,7950,7950,0
20241118,154100,140414180,7950,7950,7950,7950,0
20241118,154000,140414180,7950,7950,7950,7950,0
20241118,153900,140414180,7950,7950,7950,7950,0
20241118,153800,140414180,7950,7950,7950,7950,0
20241118,153700,140414180,7950,7950,7950,7950,0
20241118,153600,140414180,7950,7950,7950,7950,0
20241118,153500,140414180,7950,7950,7950,7950,0
20241118,153400,140414180,7950,7950,7950,7950,0
20241118,153300,140414180,7950,7950,7950,7950,0
20241118,153200,140414180,7950,7950,7950,7950,0
20241118,153100,140414180,7950,7950,7950,7950,376
20241118,153000,140414180,7950,7950,7950,7950,376
20241118,152900,137424980,7900,7900,7900,7900,0
20241118,152800,137424980,7900,7900,7900,7900,0
20241118,152700,137424980,7900,7900,7900,7900,0
20241118,152600,137424980,7900,7900,7900,7900,0
20241118,152500,137424980,7900,7900,7900,7900,0
20241118,152400,137424980,7900,7900,7900,7900,0
20241118,152300,137424980,7900,7900,7900,7900,0
20241118,152200,137424980,7900,7900,7900,7900,0
20241118,152100,137424980,7900,7900,7900,7900,0
20241118,152000,137424980,7900,7900,7900,7900,0
20241118,151900,137424980,7900,7900,7900,7900,0
20241118,151800,137424980,7900,7900,7900,7900,0
20241118,151700,137424980,7900,7900,7900,7900,0
20241118,151600,137424980,7900,7900,7900,7900,0
20241118,151500,137424980,7900,7900,7900,7900,0
20241118,151400,137424980,7900,7900,7900,7900,0
20241118,151300,137424980,7900,7900,7900,7900,425
20241118,151200,134067480,7890,7890,7890,7890,0
20241118,151100,134067480,7890,7890,7890,7890,0
20241118,151000,134067480,7890,7890,7890,7890,0
20241118,150900,134067480,7890,7890,7890,7890,49
20241118,150800,133680870,7890,7890,7890,7890,1
20241118,150700,133672980,7890,7890,7890,7890,0
20241118,150600,133672980,7890,7890,7890,7890,0
20241118,150500,133672980,7890,7890,7890,7890,0
20241118,150400,133672980,7890,7890,7890,7890,5
20241118,150300,133633530,7860,7920,7920,7860,2383
20241118,150200,114819930,7920,7920,7920,7920,0
20241118,150100,114819930,7920,7920,7920,7920,0
20241118,150000,114819930,7920,7920,7920,7920,0
20241118,145900,114819930,7920,7920,7920,7920,0
20241118,145800,114819930,7920,7920,7920,7920,0
20241118,145700,114819930,7920,7920,7920,7920,1
20241118,145600,114812010,7920,7920,7920,7920,0
20241118,145500,114812010,7920,7920,7920,7920,0
20241118,145400,114812010,7920,7920,7920,7920,0
20241118,145300,114812010,7920,7920,7920,7920,0
20241118,145200,114812010,7920,7920,7920,7920,0
20241118,145100,114812010,7920,7930,7930,7920,109
20241118,145000,113948680,7920,7920,7920,7920,0
20241118,144900,113948680,7920,7920,7920,7920,0
20241118,144800,113948680,7920,7920,7920,7920,0
20241118,144700,113948680,7920,7920,7920,7920,0
20241118,144600,113948680,7920,7920,7920,7920,10
20241118,144500,113869480,7920,7920,7920,7920,0
20241118,144400,113869480,7920,7920,7920,7920,0
20241118,144300,113869480,7920,7920,7920,7920,0
20241118,144200,113869480,7920,7920,7920,7920,0
20241118,144100,113869480,7920,7920,7920,7920,0
20241118,144000,113869480,7920,7920,7920,7920,15
20241118,143900,113750680,7920,7920,7920,7920,0
20241118,143800,113750680,7920,7920,7920,7920,3
20241118,143700,113726920,7920,7920,7920,7920,0
20241118,143600,113726920,7920,7920,7920,7920,52
20241118,143500,113315080,7960,7960,7960,7960,0
20241118,143400,113315080,7960,7960,7960,7960,0
20241118,143300,113315080,7960,7960,7960,7960,0
20241118,143200,113315080,7960,7960,7960,7960,0
20241118,143100,113315080,7960,7960,7960,7960,130
20241118,143000,112280280,7960,7960,7960,7960,0
20241118,142900,112280280,7960,7960,7960,7960,0
20241118,142800,112280280,7960,7960,7960,7960,0
20241118,142700,112280280,7960,7960,7960,7960,0
20241118,142600,112280280,7960,7960,7960,7960,0
20241118,142500,112280280,7960,7960,7960,7960,18
20241118,142400,112137000,7960,7960,7960,7960,0
20241118,142300,112137000,7960,7960,7960,7960,0
20241118,142200,112137000,7960,7960,7960,7960,0
20241118,142100,112137000,7960,7960,7960,7960,0
20241118,142000,112137000,7960,7960,7960,7960,50
20241118,141900,111739000,7960,7960,7960,7960,0
20241118,141800,111739000,7960,7920,7960,7920,80
20241118,141700,111104510,7920,7920,7920,7920,12
20241118,141600,111009470,7920,7920,7920,7920,151
20241118,141500,109813550,7930,7930,7930,7930,0
20241118,141400,109813550,7930,7930,7930,7930,0
20241118,141300,109813550,7930,7930,7930,7930,0
20241118,141200,109813550,7930,7930,7930,7930,0
20241118,141100,109813550,7930,7930,7930,7930,296
20241118,141000,107466270,7940,7950,7950,7940,59
20241118,140900,106997640,7950,7950,7950,7950,4
20241118,140800,106965840,7970,7970,7970,7970,0
20241118,140700,106965840,7970,7970,7970,7970,0
20241118,140600,106965840,7970,7960,7970,7960,35
20241118,140500,106687090,7970,7970,7970,7970,0
20241118,140400,106687090,7970,7970,7970,7970,0
20241118,140300,106687090,7970,7970,7970,7970,0
20241118,140200,106687090,7970,7970,7970,7970,0
20241118,140100,106687090,7970,7970,7970,7970,4
20241118,140000,106655210,7980,7980,7980,7980,0
20241118,135900,106655210,7980,7980,7980,7980,0
20241118,135800,106655210,7980,7980,7980,7980,0
20241118,135700,106655210,7980,7980,7980,7980,0
20241118,135600,106655210,7980,7980,7980,7980,0
20241118,135500,106655210,7980,7980,7980,7980,0
20241118,135400,106655210,7980,7980,7980,7980,0
20241118,135300,106655210,7980,7980,7980,7980,0
20241118,135200,106655210,7980,7980,7980,7980,0
20241118,135100,106655210,7980,7960,7980,7960,100
20241118,135000,105857560,7950,7930,7950,7930,38
20241118,134900,105555500,7940,7940,7940,7940,0
20241118,134800,105555500,7940,7940,7940,7940,91
20241118,134700,104832960,7940,7940,7940,7940,0
20241118,134600,104832960,7940,7940,7940,7940,21
20241118,134500,104666220,7940,7940,7940,7940,1
20241118,134400,104658280,7940,7940,7940,7940,0
20241118,134300,104658280,7940,7940,7940,7940,0
20241118,134200,104658280,7940,7940,7940,7940,0
20241118,134100,104658280,7940,7940,7940,7940,0
20241118,134000,104658280,7940,7940,7940,7940,0
20241118,133900,104658280,7940,7940,7940,7940,0
20241118,133800,104658280,7940,7940,7940,7940,0
20241118,133700,104658280,7940,7940,7940,7940,0
20241118,133600,104658280,7940,7950,7950,7940,254
20241118,133500,102641440,7950,7950,7950,7950,0
20241118,133400,102641440,7950,7950,7950,7950,0
20241118,133300,102641440,7950,7950,7950,7950,1
20241118,133200,102633490,7950,7950,7950,7950,2
20241118,133100,102617590,7950,7950,7950,7950,0
20241118,133000,102617590,7950,7950,7950,7950,0
20241118,132900,102617590,7950,7950,7950,7950,0
20241118,132800,102617590,7950,7950,7950,7950,0
20241118,132700,102617590,7950,7950,7950,7950,0
20241118,132600,102617590,7950,7950,7950,7950,30
20241118,132500,102379090,7950,7950,7950,7950,0
20241118,132400,102379090,7950,7950,7950,7950,0
20241118,132300,102379090,7950,7950,7950,7950,0
20241118,132200,102379090,7950,7950,7950,7950,4
20241118,132100,102347290,7950,7950,7950,7950,0
20241118,132000,102347290,7950,7950,7950,7950,0
20241118,131900,102347290,7950,7950,7950,7950,0
20241118,131800,102347290,7950,7950,7950,7950,0
20241118,131700,102347290,7950,7950,7950,7950,9
20241118,131600,102275740,7950,7950,7950,7950,92
20241118,131500,101544340,7950,7950,7950,7950,0
20241118,131400,101544340,7950,7950,7950,7950,1
20241118,131300,101536390,7950,7950,7950,7950,0
20241118,131200,101536390,7950,7950,7950,7950,0
20241118,131100,101536390,7950,7950,7950,7950,0
20241118,131000,101536390,7950,7950,7950,7950,0
20241118,130900,101536390,7950,7950,7950,7950,0
20241118,130800,101536390,7950,7950,7950,7950,0
20241118,130700,101536390,7950,7950,7950,7950,27
20241118,130600,101321740,7960,7960,7960,7960,26
20241118,130500,101114780,7960,7960,7960,7960,1
20241118,130400,101106820,7970,7970,7970,7970,0
20241118,130300,101106820,7970,7970,7970,7970,250
20241118,130200,99114320,7970,7970,7970,7970,0
20241118,130100,99114320,7970,7970,7970,7970,0
20241118,130000,99114320,7970,7970,7970,7970,0
20241118,125900,99114320,7970,7970,7970,7970,0
20241118,125800,99114320,7970,7970,7970,7970,0
20241118,125700,99114320,7970,7970,7970,7970,10
20241118,125600,99034620,7960,7960,7960,7960,0
20241118,125500,99034620,7960,7960,7960,7960,0
20241118,125400,99034620,7960,7960,7960,7960,0
20241118,125300,99034620,7960,7960,7960,7960,1
20241118,125200,99026660,7960,7970,7970,7960,12
20241118,125100,98931120,7980,7980,7980,7980,0
20241118,125000,98931120,7980,7980,7980,7980,0
20241118,124900,98931120,7980,7980,7980,7980,0
20241118,124800,98931120,7980,7980,7980,7980,10
20241118,124700,98851320,7980,7980,7980,7980,0
20241118,124600,98851320,7980,7980,7980,7980,0
20241118,124500,98851320,7980,7980,7980,7980,80
20241118,124400,98212920,7980,7980,7980,7980,10
20241118,124300,98133120,7980,7980,7980,7980,1
20241118,124200,98125140,7980,7980,7980,7980,0
20241118,124100,98125140,7980,7980,7980,7980,0
20241118,124000,98125140,7980,7980,7980,7980,0
20241118,123900,98125140,7980,7980,7980,7980,0
20241118,123800,98125140,7980,7980,7980,7980,0
20241118,123700,98125140,7980,7980,7980,7980,1
20241118,123600,98117160,8000,8000,8000,8000,0
20241118,123500,98117160,8000,8000,8000,8000,46
20241118,123400,97749160,8000,8010,8010,8000,11
20241118,123300,97661060,8010,8010,8010,8010,0
20241118,123200,97661060,8010,8010,8010,8010,0
20241118,123100,97661060,8010,8010,8010,8010,0
20241118,123000,97661060,8010,8010,8010,8010,0
20241118,122900,97661060,8010,8010,8010,8010,0
20241118,122800,97661060,8010,8010,8010,8010,0
20241118,122700,97661060,8010,8010,8010,8010,0
20241118,122600,97661060,8010,8010,8010,8010,0
20241118,122500,97661060,8010,8010,8010,8010,0
20241118,122400,97661060,8010,8010,8010,8010,0
20241118,122300,97661060,8010,8010,8010,8010,0
20241118,122200,97661060,8010,8010,8010,8010,0
20241118,122100,97661060,8010,8010,8010,8010,100
20241118,122000,96860060,8010,8010,8010,8010,0
20241118,121900,96860060,8010,8010,8010,8010,0
20241118,121800,96860060,8010,8010,8010,8010,0
20241118,121700,96860060,8010,8010,8010,8010,0
20241118,121600,96860060,8010,8010,8010,8010,0
20241118,121500,96860060,8010,8010,8010,8010,0
20241118,121400,96860060,8010,8010,8010,8010,0
20241118,121300,96860060,8010,8040,8040,8010,59
20241118,121200,96387200,8040,8040,8040,8040,30
20241118,121100,96146000,8030,8030,8030,8030,30
20241118,121000,95905100,8030,8000,8030,8000,75
20241118,120900,95304860,7990,7990,7990,7990,0
20241118,120800,95304860,7990,7990,7990,7990,0
20241118,120700,95304860,7990,7970,7990,7970,35
20241118,120600,95025810,7960,7960,7960,7960,3
20241118,120500,95001930,7950,7950,7950,7950,0
20241118,120400,95001930,7950,7950,7950,7950,0
20241118,120300,95001930,7950,7950,7950,7950,0
20241118,120200,95001930,7950,7950,7950,7950,0
20241118,120100,95001930,7950,7950,7950,7950,0
20241118,120000,95001930,7950,7950,7950,7950,0
20241118,115900,95001930,7950,7950,7950,7950,0
20241118,115800,95001930,7950,7950,7950,7950,0
20241118,115700,95001930,7950,8000,8000,7950,667
20241118,115600,89694700,8000,8000,8000,8000,1
20241118,115500,89686700,7980,7980,7980,7980,13
20241118,115400,89582960,8040,8040,8040,8040,0
20241118,115300,89582960,8040,8040,8040,8040,0
20241118,115200,89582960,8040,8040,8040,8040,21
20241118,115100,89414120,8040,8040,8040,8040,79
20241118,115000,88778960,8040,8010,8040,8010,100
20241118,114900,87975740,8000,8000,8010,8000,468
20241118,114800,84231730,8000,7960,8000,7960,532
20241118,114700,79982260,7970,7970,7970,7970,13
20241118,114600,79878650,7980,7980,7980,7980,0
20241118,114500,79878650,7980,7980,7980,7980,0
20241118,114400,79878650,7980,7970,7980,7970,211
20241118,114300,78195890,7970,7930,7970,7930,405
20241118,114200,74976120,7930,7930,7930,7930,1
20241118,114100,74968190,7930,7930,7930,7930,0
20241118,114000,74968190,7930,7930,7930,7930,1
20241118,113900,74960260,7930,7930,7930,7930,0
20241118,113800,74960260,7930,7930,7930,7930,11
20241118,113700,74873030,7930,7930,7930,7930,19
20241118,113600,74722360,7920,7920,7920,7920,10
20241118,113500,74643160,7950,7950,7950,7950,0
20241118,113400,74643160,7950,7950,7950,7950,0
20241118,113300,74643160,7950,7950,7950,7950,0
20241118,113200,74643160,7950,7950,7950,7950,0
20241118,113100,74643160,7950,7950,7950,7950,2
20241118,113000,74627260,7950,7950,7950,7950,0
20241118,112900,74627260,7950,7950,7950,7950,0
20241118,112800,74627260,7950,7950,7950,7950,0
20241118,112700,74627260,7950,7940,7950,7940,97
20241118,112600,73856410,7940,7940,7940,7940,0
20241118,112500,73856410,7940,7940,7940,7940,0
20241118,112400,73856410,7940,7940,7940,7940,0
20241118,112300,73856410,7940,7940,7940,7940,0
20241118,112200,73856410,7940,7940,7940,7940,0
20241118,112100,73856410,7940,7950,7950,7940,237
20241118,112000,71974560,7950,7950,7950,7950,16
20241118,111900,71847360,7940,7930,7940,7930,270
20241118,111800,69703860,7940,7940,7940,7940,0
20241118,111700,69703860,7940,7940,7940,7940,0
20241118,111600,69703860,7940,7940,7940,7940,0
20241118,111500,69703860,7940,7940,7940,7940,0
20241118,111400,69703860,7940,7940,7940,7940,116
20241118,111300,68782820,7910,7900,7910,7900,32
20241118,111200,68529720,7900,7900,7900,7900,0
20241118,111100,68529720,7900,7900,7900,7900,0
20241118,111000,68529720,7900,7900,7900,7900,0
20241118,110900,68529720,7900,7900,7900,7900,0
20241118,110800,68529720,7900,7900,7900,7900,1
20241118,110700,68521820,7900,7900,7900,7900,0
20241118,110600,68521820,7900,7900,7900,7900,0
20241118,110500,68521820,7900,7900,7900,7900,0
20241118,110400,68521820,7900,7900,7900,7900,0
20241118,110300,68521820,7900,7900,7900,7900,0
20241118,110200,68521820,7900,7900,7900,7900,0
20241118,110100,68521820,7900,7900,7900,7900,53
20241118,110000,68103120,7910,7910,7910,7910,44
20241118,105900,67755080,7910,7910,7910,7910,0
20241118,105800,67755080,7910,7910,7910,7910,2
20241118,105700,67739260,7910,7910,7910,7910,28
20241118,105600,67517780,7910,7910,7910,7910,0
20241118,105500,67517780,7910,7910,7910,7910,15
20241118,105400,67399130,7910,7910,7910,7910,0
20241118,105300,67399130,7910,7910,7910,7910,0
20241118,105200,67399130,7910,7910,7910,7910,0
20241118,105100,67399130,7910,7900,7910,7900,5
20241118,105000,67359600,7900,7900,7900,7900,0
20241118,104900,67359600,7900,7900,7900,7900,9
20241118,104800,67288500,7900,7900,7900,7900,33
20241118,104700,67027800,7900,7900,7900,7900,0
20241118,104600,67027800,7900,7900,7900,7900,2
20241118,104500,67012000,7900,7900,7900,7900,1
20241118,104400,67004100,7900,7900,7900,7900,5
20241118,104300,66964600,7890,7890,7890,7890,0
20241118,104200,66964600,7890,7890,7890,7890,0
20241118,104100,66964600,7890,7890,7890,7890,7
20241118,104000,66909370,7890,7900,7900,7890,2
20241118,103900,66893580,7900,7900,7900,7900,0
20241118,103800,66893580,7900,7900,7900,7900,0
20241118,103700,66893580,7900,7900,7900,7900,0
20241118,103600,66893580,7900,7900,7900,7900,8
20241118,103500,66830380,7900,7900,7900,7900,0
20241118,103400,66830380,7900,7900,7900,7900,18
20241118,103300,66688180,7890,7890,7890,7890,1
20241118,103200,66680290,7890,7890,7890,7890,33
20241118,103100,66419920,7910,7910,7910,7910,0
20241118,103000,66419920,7910,7910,7910,7910,0
20241118,102900,66419920,7910,7910,7910,7910,296
20241118,102800,64078560,7940,7910,7940,7910,24
20241118,102700,63888580,7910,7910,7910,7910,279
20241118,102600,61681690,7910,7920,7920,7900,39
20241118,102500,61373480,7890,7890,7890,7890,38
20241118,102400,61073660,7890,7890,7890,7890,22
20241118,102300,60900080,7930,7930,7930,7930,1
20241118,102200,60892150,7870,7880,7880,7870,98
20241118,102100,60120060,7880,7910,7910,7880,334
20241118,102000,57485670,7920,7930,7930,7920,39
20241118,101900,57176780,7940,7940,7940,7940,0
20241118,101800,57176780,7940,7940,7940,7940,108
20241118,101700,56319260,7940,7920,7940,7920,7
20241118,101600,56263760,7950,7950,7950,7950,0
20241118,101500,56263760,7950,7950,7950,7950,0
20241118,101400,56263760,7950,7950,7950,7950,0
20241118,101300,56263760,7950,7950,7950,7950,0
20241118,101200,56263760,7950,7950,7950,7950,0
20241118,101100,56263760,7950,7950,7950,7950,0
20241118,101000,56263760,7950,7910,7950,7910,61
20241118,100900,55779530,7950,7950,7950,7950,6
20241118,100800,55731830,7940,7940,7940,7940,161
20241118,100700,54453490,7930,7920,7930,7920,385
20241118,100600,51400960,7910,7840,7910,7840,55
20241118,100500,50968010,7770,7930,7930,7770,1840
20241118,100400,36558730,7930,7930,7930,7930,0
20241118,100300,36558730,7930,7930,7930,7930,30
20241118,100200,36320830,7930,7930,7930,7930,0
20241118,100100,36320830,7930,7930,7930,7930,2
20241118,100000,36304970,7860,7890,7890,7860,480
20241118,095900,32526100,7900,7900,7900,7900,0
20241118,095800,32526100,7900,7900,7900,7900,0
20241118,095700,32526100,7900,7900,7900,7900,0
20241118,095600,32526100,7900,7900,7900,7900,33
20241118,095500,32265400,7880,7880,7880,7880,0
20241118,095400,32265400,7880,7880,7880,7880,0
20241118,095300,32265400,7880,7880,7880,7880,0
20241118,095200,32265400,7880,7880,7880,7880,0
20241118,095100,32265400,7880,7880,7880,7880,0
20241118,095000,32265400,7880,7880,7880,7880,0
20241118,094900,32265400,7880,7880,7880,7880,67
20241118,094800,31737440,7880,7880,7880,7880,35
20241118,094700,31461640,7930,7930,7930,7920,7
20241118,094600,31406150,7930,7920,7930,7900,223
20241118,094500,29643820,7930,7930,7930,7930,0
20241118,094400,29643820,7930,7930,7930,7930,0
20241118,094300,29643820,7930,7930,7930,7930,0
20241118,094200,29643820,7930,7930,7930,7930,443
20241118,094100,26130830,7940,7970,7990,7940,253
20241118,094000,24121310,7960,7930,7960,7930,140
20241118,093900,23009470,7930,7920,7930,7920,13
20241118,093800,22906390,7900,7900,7900,7900,0
20241118,093700,22906390,7900,7900,7900,7900,1
20241118,093600,22898490,7890,7890,7890,7890,33
20241118,093500,22638120,7870,7870,7870,7870,0
20241118,093400,22638120,7870,7870,7870,7870,1
20241118,093300,22630250,7900,7900,7900,7900,39
20241118,093200,22322150,7860,7860,7860,7860,0
20241118,093100,22322150,7860,7860,7860,7860,10
20241118,093000,22243550,7900,7900,7900,7900,0
20241118,092900,22243550,7900,7900,7900,7900,2
20241118,092800,22227750,7890,7880,7890,7880,52
20241118,092700,21817580,7870,7870,7870,7870,0
20241118,092600,21817580,7870,7870,7870,7870,30
20241118,092500,21581480,7870,7870,7870,7870,33
20241118,092400,21321770,7880,7880,7880,7880,7
20241118,092300,21266610,7870,7870,7870,7870,0
20241118,092200,21266610,7870,7870,7870,7870,0
20241118,092100,21266610,7870,7870,7870,7870,22
20241118,092000,21093470,7790,7790,7790,7790,0
20241118,091900,21093470,7790,7800,7800,7790,151
20241118,091800,19916790,7790,7800,7800,7790,151
20241118,091700,18739460,7870,7870,7870,7870,0
20241118,091600,18739460,7870,7800,7870,7800,80
20241118,091500,18111690,7870,7870,7870,7870,0
20241118,091400,18111690,7870,7870,7870,7870,1
20241118,091300,18103820,7870,7870,7870,7870,0
20241118,091200,18103820,7870,7870,7870,7870,0
20241118,091100,18103820,7870,7820,7870,7810,1014
20241118,091000,10173760,7820,7820,7820,7820,39
20241118,090900,9868780,7830,7830,7830,7830,32
20241118,090800,9618220,7870,7870,7870,7870,488
20241118,090700,5777660,7810,7790,7810,7790,136
20241118,090600,4715980,7900,7800,7900,7800,122
20241118,090500,3754280,7730,7730,7730,7730,0
20241118,090400,3754280,7730,7920,7920,7730,102
20241118,090300,2964770,7870,7870,7870,7870,13
20241118,090200,2862460,7870,7870,7870,7870,0
20241118,090100,2862460,7870,7870,7870,7870,10
20241118,090000,2783760,7870,7920,7920,7870,353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 213100 140414180 7950 7950 7950 7950 376
3 20241118 213000 140414180 7950 7950 7950 7950 0
4 20241118 212900 140414180 7950 7950 7950 7950 0
5 20241118 212800 140414180 7950 7950 7950 7950 0
6 20241118 212700 140414180 7950 7950 7950 7950 0
7 20241118 212600 140414180 7950 7950 7950 7950 0
8 20241118 212500 140414180 7950 7950 7950 7950 0
9 20241118 212400 140414180 7950 7950 7950 7950 0
10 20241118 212300 140414180 7950 7950 7950 7950 0
11 20241118 212200 140414180 7950 7950 7950 7950 0
12 20241118 212100 140414180 7950 7950 7950 7950 0
13 20241118 212000 140414180 7950 7950 7950 7950 0
14 20241118 211900 140414180 7950 7950 7950 7950 0
15 20241118 211800 140414180 7950 7950 7950 7950 0
16 20241118 211700 140414180 7950 7950 7950 7950 0
17 20241118 211600 140414180 7950 7950 7950 7950 0
18 20241118 211500 140414180 7950 7950 7950 7950 0
19 20241118 211400 140414180 7950 7950 7950 7950 0
20 20241118 211300 140414180 7950 7950 7950 7950 0
21 20241118 211200 140414180 7950 7950 7950 7950 0
22 20241118 211100 140414180 7950 7950 7950 7950 0
23 20241118 211000 140414180 7950 7950 7950 7950 0
24 20241118 210900 140414180 7950 7950 7950 7950 0
25 20241118 210800 140414180 7950 7950 7950 7950 0
26 20241118 210700 140414180 7950 7950 7950 7950 0
27 20241118 210600 140414180 7950 7950 7950 7950 0
28 20241118 210500 140414180 7950 7950 7950 7950 0
29 20241118 210400 140414180 7950 7950 7950 7950 0
30 20241118 210300 140414180 7950 7950 7950 7950 0
31 20241118 210200 140414180 7950 7950 7950 7950 0
32 20241118 210100 140414180 7950 7950 7950 7950 376
33 20241118 210000 140414180 7950 7950 7950 7950 0
34 20241118 205900 140414180 7950 7950 7950 7950 0
35 20241118 205800 140414180 7950 7950 7950 7950 0
36 20241118 205700 140414180 7950 7950 7950 7950 0
37 20241118 205600 140414180 7950 7950 7950 7950 0
38 20241118 205500 140414180 7950 7950 7950 7950 0
39 20241118 205400 140414180 7950 7950 7950 7950 0
40 20241118 205300 140414180 7950 7950 7950 7950 0
41 20241118 205200 140414180 7950 7950 7950 7950 0
42 20241118 205100 140414180 7950 7950 7950 7950 0
43 20241118 205000 140414180 7950 7950 7950 7950 0
44 20241118 204900 140414180 7950 7950 7950 7950 0
45 20241118 204800 140414180 7950 7950 7950 7950 0
46 20241118 204700 140414180 7950 7950 7950 7950 0
47 20241118 204600 140414180 7950 7950 7950 7950 0
48 20241118 204500 140414180 7950 7950 7950 7950 0
49 20241118 204400 140414180 7950 7950 7950 7950 0
50 20241118 204300 140414180 7950 7950 7950 7950 0
51 20241118 204200 140414180 7950 7950 7950 7950 0
52 20241118 204100 140414180 7950 7950 7950 7950 0
53 20241118 204000 140414180 7950 7950 7950 7950 0
54 20241118 203900 140414180 7950 7950 7950 7950 0
55 20241118 203800 140414180 7950 7950 7950 7950 0
56 20241118 203700 140414180 7950 7950 7950 7950 0
57 20241118 203600 140414180 7950 7950 7950 7950 0
58 20241118 203500 140414180 7950 7950 7950 7950 0
59 20241118 203400 140414180 7950 7950 7950 7950 0
60 20241118 203300 140414180 7950 7950 7950 7950 0
61 20241118 203200 140414180 7950 7950 7950 7950 0
62 20241118 203100 140414180 7950 7950 7950 7950 376
63 20241118 203000 140414180 7950 7950 7950 7950 0
64 20241118 202900 140414180 7950 7950 7950 7950 0
65 20241118 202800 140414180 7950 7950 7950 7950 0
66 20241118 202700 140414180 7950 7950 7950 7950 0
67 20241118 202600 140414180 7950 7950 7950 7950 0
68 20241118 202500 140414180 7950 7950 7950 7950 0
69 20241118 202400 140414180 7950 7950 7950 7950 0
70 20241118 202300 140414180 7950 7950 7950 7950 0
71 20241118 202200 140414180 7950 7950 7950 7950 0
72 20241118 202100 140414180 7950 7950 7950 7950 0
73 20241118 202000 140414180 7950 7950 7950 7950 0
74 20241118 201900 140414180 7950 7950 7950 7950 0
75 20241118 201800 140414180 7950 7950 7950 7950 0
76 20241118 201700 140414180 7950 7950 7950 7950 0
77 20241118 201600 140414180 7950 7950 7950 7950 0
78 20241118 201500 140414180 7950 7950 7950 7950 0
79 20241118 201400 140414180 7950 7950 7950 7950 0
80 20241118 201300 140414180 7950 7950 7950 7950 0
81 20241118 201200 140414180 7950 7950 7950 7950 0
82 20241118 201100 140414180 7950 7950 7950 7950 0
83 20241118 201000 140414180 7950 7950 7950 7950 0
84 20241118 200900 140414180 7950 7950 7950 7950 0
85 20241118 200800 140414180 7950 7950 7950 7950 0
86 20241118 200700 140414180 7950 7950 7950 7950 0
87 20241118 200600 140414180 7950 7950 7950 7950 0
88 20241118 200500 140414180 7950 7950 7950 7950 0
89 20241118 200400 140414180 7950 7950 7950 7950 0
90 20241118 200300 140414180 7950 7950 7950 7950 0
91 20241118 200200 140414180 7950 7950 7950 7950 0
92 20241118 200100 140414180 7950 7950 7950 7950 376
93 20241118 200000 140414180 7950 7950 7950 7950 0
94 20241118 195900 140414180 7950 7950 7950 7950 0
95 20241118 195800 140414180 7950 7950 7950 7950 0
96 20241118 195700 140414180 7950 7950 7950 7950 0
97 20241118 195600 140414180 7950 7950 7950 7950 0
98 20241118 195500 140414180 7950 7950 7950 7950 0
99 20241118 195400 140414180 7950 7950 7950 7950 0
100 20241118 195300 140414180 7950 7950 7950 7950 0
101 20241118 195200 140414180 7950 7950 7950 7950 0
102 20241118 195100 140414180 7950 7950 7950 7950 0
103 20241118 195000 140414180 7950 7950 7950 7950 0
104 20241118 194900 140414180 7950 7950 7950 7950 0
105 20241118 194800 140414180 7950 7950 7950 7950 0
106 20241118 194700 140414180 7950 7950 7950 7950 0
107 20241118 194600 140414180 7950 7950 7950 7950 0
108 20241118 194500 140414180 7950 7950 7950 7950 0
109 20241118 194400 140414180 7950 7950 7950 7950 0
110 20241118 194300 140414180 7950 7950 7950 7950 0
111 20241118 194200 140414180 7950 7950 7950 7950 0
112 20241118 194100 140414180 7950 7950 7950 7950 0
113 20241118 194000 140414180 7950 7950 7950 7950 0
114 20241118 193900 140414180 7950 7950 7950 7950 0
115 20241118 193800 140414180 7950 7950 7950 7950 0
116 20241118 193700 140414180 7950 7950 7950 7950 0
117 20241118 193600 140414180 7950 7950 7950 7950 0
118 20241118 193500 140414180 7950 7950 7950 7950 0
119 20241118 193400 140414180 7950 7950 7950 7950 0
120 20241118 193300 140414180 7950 7950 7950 7950 0
121 20241118 193200 140414180 7950 7950 7950 7950 0
122 20241118 193100 140414180 7950 7950 7950 7950 376
123 20241118 193000 140414180 7950 7950 7950 7950 0
124 20241118 192900 140414180 7950 7950 7950 7950 0
125 20241118 192800 140414180 7950 7950 7950 7950 0
126 20241118 192700 140414180 7950 7950 7950 7950 0
127 20241118 192600 140414180 7950 7950 7950 7950 0
128 20241118 192500 140414180 7950 7950 7950 7950 0
129 20241118 192400 140414180 7950 7950 7950 7950 0
130 20241118 192300 140414180 7950 7950 7950 7950 0
131 20241118 192200 140414180 7950 7950 7950 7950 0
132 20241118 192100 140414180 7950 7950 7950 7950 0
133 20241118 192000 140414180 7950 7950 7950 7950 0
134 20241118 191900 140414180 7950 7950 7950 7950 0
135 20241118 191800 140414180 7950 7950 7950 7950 0
136 20241118 191700 140414180 7950 7950 7950 7950 0
137 20241118 191600 140414180 7950 7950 7950 7950 0
138 20241118 191500 140414180 7950 7950 7950 7950 0
139 20241118 191400 140414180 7950 7950 7950 7950 0
140 20241118 191300 140414180 7950 7950 7950 7950 0
141 20241118 191200 140414180 7950 7950 7950 7950 0
142 20241118 191100 140414180 7950 7950 7950 7950 0
143 20241118 191000 140414180 7950 7950 7950 7950 0
144 20241118 190900 140414180 7950 7950 7950 7950 0
145 20241118 190800 140414180 7950 7950 7950 7950 0
146 20241118 190700 140414180 7950 7950 7950 7950 0
147 20241118 190600 140414180 7950 7950 7950 7950 0
148 20241118 190500 140414180 7950 7950 7950 7950 0
149 20241118 190400 140414180 7950 7950 7950 7950 0
150 20241118 190300 140414180 7950 7950 7950 7950 0
151 20241118 190200 140414180 7950 7950 7950 7950 0
152 20241118 190100 140414180 7950 7950 7950 7950 376
153 20241118 190000 140414180 7950 7950 7950 7950 0
154 20241118 185900 140414180 7950 7950 7950 7950 0
155 20241118 185800 140414180 7950 7950 7950 7950 0
156 20241118 185700 140414180 7950 7950 7950 7950 0
157 20241118 185600 140414180 7950 7950 7950 7950 0
158 20241118 185500 140414180 7950 7950 7950 7950 0
159 20241118 185400 140414180 7950 7950 7950 7950 0
160 20241118 185300 140414180 7950 7950 7950 7950 0
161 20241118 185200 140414180 7950 7950 7950 7950 0
162 20241118 185100 140414180 7950 7950 7950 7950 0
163 20241118 185000 140414180 7950 7950 7950 7950 0
164 20241118 184900 140414180 7950 7950 7950 7950 0
165 20241118 184800 140414180 7950 7950 7950 7950 0
166 20241118 184700 140414180 7950 7950 7950 7950 0
167 20241118 184600 140414180 7950 7950 7950 7950 0
168 20241118 184500 140414180 7950 7950 7950 7950 0
169 20241118 184400 140414180 7950 7950 7950 7950 0
170 20241118 184300 140414180 7950 7950 7950 7950 0
171 20241118 184200 140414180 7950 7950 7950 7950 0
172 20241118 184100 140414180 7950 7950 7950 7950 0
173 20241118 184000 140414180 7950 7950 7950 7950 0
174 20241118 183900 140414180 7950 7950 7950 7950 0
175 20241118 183800 140414180 7950 7950 7950 7950 0
176 20241118 183700 140414180 7950 7950 7950 7950 0
177 20241118 183600 140414180 7950 7950 7950 7950 0
178 20241118 183500 140414180 7950 7950 7950 7950 0
179 20241118 183400 140414180 7950 7950 7950 7950 0
180 20241118 183300 140414180 7950 7950 7950 7950 0
181 20241118 183200 140414180 7950 7950 7950 7950 0
182 20241118 183100 140414180 7950 7950 7950 7950 376
183 20241118 183000 140414180 7950 7950 7950 7950 0
184 20241118 182900 140414180 7950 7950 7950 7950 0
185 20241118 182800 140414180 7950 7950 7950 7950 0
186 20241118 182700 140414180 7950 7950 7950 7950 0
187 20241118 182600 140414180 7950 7950 7950 7950 0
188 20241118 182500 140414180 7950 7950 7950 7950 0
189 20241118 182400 140414180 7950 7950 7950 7950 0
190 20241118 182300 140414180 7950 7950 7950 7950 0
191 20241118 182200 140414180 7950 7950 7950 7950 0
192 20241118 182100 140414180 7950 7950 7950 7950 0
193 20241118 182000 140414180 7950 7950 7950 7950 0
194 20241118 181900 140414180 7950 7950 7950 7950 0
195 20241118 181800 140414180 7950 7950 7950 7950 0
196 20241118 181700 140414180 7950 7950 7950 7950 0
197 20241118 181600 140414180 7950 7950 7950 7950 0
198 20241118 181500 140414180 7950 7950 7950 7950 0
199 20241118 181400 140414180 7950 7950 7950 7950 0
200 20241118 181300 140414180 7950 7950 7950 7950 0
201 20241118 181200 140414180 7950 7950 7950 7950 0
202 20241118 181100 140414180 7950 7950 7950 7950 0
203 20241118 181000 140414180 7950 7950 7950 7950 0
204 20241118 180900 140414180 7950 7950 7950 7950 0
205 20241118 180800 140414180 7950 7950 7950 7950 0
206 20241118 180700 140414180 7950 7950 7950 7950 0
207 20241118 180600 140414180 7950 7950 7950 7950 0
208 20241118 180500 140414180 7950 7950 7950 7950 0
209 20241118 180400 140414180 7950 7950 7950 7950 0
210 20241118 180300 140414180 7950 7950 7950 7950 0
211 20241118 180200 140414180 7950 7950 7950 7950 0
212 20241118 180100 140414180 7950 7950 7950 7950 376
213 20241118 180000 140414180 7950 7950 7950 7950 0
214 20241118 175900 140414180 7950 7950 7950 7950 0
215 20241118 175800 140414180 7950 7950 7950 7950 0
216 20241118 175700 140414180 7950 7950 7950 7950 0
217 20241118 175600 140414180 7950 7950 7950 7950 0
218 20241118 175500 140414180 7950 7950 7950 7950 0
219 20241118 175400 140414180 7950 7950 7950 7950 0
220 20241118 175300 140414180 7950 7950 7950 7950 0
221 20241118 175200 140414180 7950 7950 7950 7950 0
222 20241118 175100 140414180 7950 7950 7950 7950 0
223 20241118 175000 140414180 7950 7950 7950 7950 0
224 20241118 174900 140414180 7950 7950 7950 7950 0
225 20241118 174800 140414180 7950 7950 7950 7950 0
226 20241118 174700 140414180 7950 7950 7950 7950 0
227 20241118 174600 140414180 7950 7950 7950 7950 0
228 20241118 174500 140414180 7950 7950 7950 7950 0
229 20241118 174400 140414180 7950 7950 7950 7950 0
230 20241118 174300 140414180 7950 7950 7950 7950 0
231 20241118 174200 140414180 7950 7950 7950 7950 0
232 20241118 174100 140414180 7950 7950 7950 7950 0
233 20241118 174000 140414180 7950 7950 7950 7950 0
234 20241118 173900 140414180 7950 7950 7950 7950 0
235 20241118 173800 140414180 7950 7950 7950 7950 0
236 20241118 173700 140414180 7950 7950 7950 7950 0
237 20241118 173600 140414180 7950 7950 7950 7950 0
238 20241118 173500 140414180 7950 7950 7950 7950 0
239 20241118 173400 140414180 7950 7950 7950 7950 0
240 20241118 173300 140414180 7950 7950 7950 7950 0
241 20241118 173200 140414180 7950 7950 7950 7950 0
242 20241118 173100 140414180 7950 7950 7950 7950 376
243 20241118 173000 140414180 7950 7950 7950 7950 0
244 20241118 172900 140414180 7950 7950 7950 7950 0
245 20241118 172800 140414180 7950 7950 7950 7950 0
246 20241118 172700 140414180 7950 7950 7950 7950 0
247 20241118 172600 140414180 7950 7950 7950 7950 0
248 20241118 172500 140414180 7950 7950 7950 7950 0
249 20241118 172400 140414180 7950 7950 7950 7950 0
250 20241118 172300 140414180 7950 7950 7950 7950 0
251 20241118 172200 140414180 7950 7950 7950 7950 0
252 20241118 172100 140414180 7950 7950 7950 7950 0
253 20241118 172000 140414180 7950 7950 7950 7950 0
254 20241118 171900 140414180 7950 7950 7950 7950 0
255 20241118 171800 140414180 7950 7950 7950 7950 0
256 20241118 171700 140414180 7950 7950 7950 7950 0
257 20241118 171600 140414180 7950 7950 7950 7950 0
258 20241118 171500 140414180 7950 7950 7950 7950 0
259 20241118 171400 140414180 7950 7950 7950 7950 0
260 20241118 171300 140414180 7950 7950 7950 7950 0
261 20241118 171200 140414180 7950 7950 7950 7950 0
262 20241118 171100 140414180 7950 7950 7950 7950 0
263 20241118 171000 140414180 7950 7950 7950 7950 0
264 20241118 170900 140414180 7950 7950 7950 7950 0
265 20241118 170800 140414180 7950 7950 7950 7950 0
266 20241118 170700 140414180 7950 7950 7950 7950 0
267 20241118 170600 140414180 7950 7950 7950 7950 0
268 20241118 170500 140414180 7950 7950 7950 7950 0
269 20241118 170400 140414180 7950 7950 7950 7950 0
270 20241118 170300 140414180 7950 7950 7950 7950 0
271 20241118 170200 140414180 7950 7950 7950 7950 0
272 20241118 170100 140414180 7950 7950 7950 7950 376
273 20241118 170000 140414180 7950 7950 7950 7950 0
274 20241118 165900 140414180 7950 7950 7950 7950 0
275 20241118 165800 140414180 7950 7950 7950 7950 0
276 20241118 165700 140414180 7950 7950 7950 7950 0
277 20241118 165600 140414180 7950 7950 7950 7950 0
278 20241118 165500 140414180 7950 7950 7950 7950 0
279 20241118 165400 140414180 7950 7950 7950 7950 0
280 20241118 165300 140414180 7950 7950 7950 7950 0
281 20241118 165200 140414180 7950 7950 7950 7950 0
282 20241118 165100 140414180 7950 7950 7950 7950 0
283 20241118 165000 140414180 7950 7950 7950 7950 0
284 20241118 164900 140414180 7950 7950 7950 7950 0
285 20241118 164800 140414180 7950 7950 7950 7950 0
286 20241118 164700 140414180 7950 7950 7950 7950 0
287 20241118 164600 140414180 7950 7950 7950 7950 0
288 20241118 164500 140414180 7950 7950 7950 7950 0
289 20241118 164400 140414180 7950 7950 7950 7950 0
290 20241118 164300 140414180 7950 7950 7950 7950 0
291 20241118 164200 140414180 7950 7950 7950 7950 0
292 20241118 164100 140414180 7950 7950 7950 7950 0
293 20241118 164000 140414180 7950 7950 7950 7950 0
294 20241118 163900 140414180 7950 7950 7950 7950 0
295 20241118 163800 140414180 7950 7950 7950 7950 0
296 20241118 163700 140414180 7950 7950 7950 7950 0
297 20241118 163600 140414180 7950 7950 7950 7950 0
298 20241118 163500 140414180 7950 7950 7950 7950 0
299 20241118 163400 140414180 7950 7950 7950 7950 0
300 20241118 163300 140414180 7950 7950 7950 7950 0
301 20241118 163200 140414180 7950 7950 7950 7950 0
302 20241118 163100 140414180 7950 7950 7950 7950 376
303 20241118 163000 140414180 7950 7950 7950 7950 0
304 20241118 162900 140414180 7950 7950 7950 7950 0
305 20241118 162800 140414180 7950 7950 7950 7950 0
306 20241118 162700 140414180 7950 7950 7950 7950 0
307 20241118 162600 140414180 7950 7950 7950 7950 0
308 20241118 162500 140414180 7950 7950 7950 7950 0
309 20241118 162400 140414180 7950 7950 7950 7950 0
310 20241118 162300 140414180 7950 7950 7950 7950 0
311 20241118 162200 140414180 7950 7950 7950 7950 0
312 20241118 162100 140414180 7950 7950 7950 7950 0
313 20241118 162000 140414180 7950 7950 7950 7950 0
314 20241118 161900 140414180 7950 7950 7950 7950 0
315 20241118 161800 140414180 7950 7950 7950 7950 0
316 20241118 161700 140414180 7950 7950 7950 7950 0
317 20241118 161600 140414180 7950 7950 7950 7950 0
318 20241118 161500 140414180 7950 7950 7950 7950 0
319 20241118 161400 140414180 7950 7950 7950 7950 0
320 20241118 161300 140414180 7950 7950 7950 7950 0
321 20241118 161200 140414180 7950 7950 7950 7950 0
322 20241118 161100 140414180 7950 7950 7950 7950 0
323 20241118 161000 140414180 7950 7950 7950 7950 0
324 20241118 160900 140414180 7950 7950 7950 7950 0
325 20241118 160800 140414180 7950 7950 7950 7950 0
326 20241118 160700 140414180 7950 7950 7950 7950 0
327 20241118 160600 140414180 7950 7950 7950 7950 0
328 20241118 160500 140414180 7950 7950 7950 7950 0
329 20241118 160400 140414180 7950 7950 7950 7950 0
330 20241118 160300 140414180 7950 7950 7950 7950 0
331 20241118 160200 140414180 7950 7950 7950 7950 0
332 20241118 160100 140414180 7950 7950 7950 7950 376
333 20241118 160000 140414180 7950 7950 7950 7950 0
334 20241118 155900 140414180 7950 7950 7950 7950 0
335 20241118 155800 140414180 7950 7950 7950 7950 0
336 20241118 155700 140414180 7950 7950 7950 7950 0
337 20241118 155600 140414180 7950 7950 7950 7950 0
338 20241118 155500 140414180 7950 7950 7950 7950 0
339 20241118 155400 140414180 7950 7950 7950 7950 0
340 20241118 155300 140414180 7950 7950 7950 7950 0
341 20241118 155200 140414180 7950 7950 7950 7950 0
342 20241118 155100 140414180 7950 7950 7950 7950 0
343 20241118 155000 140414180 7950 7950 7950 7950 0
344 20241118 154900 140414180 7950 7950 7950 7950 0
345 20241118 154800 140414180 7950 7950 7950 7950 0
346 20241118 154700 140414180 7950 7950 7950 7950 0
347 20241118 154600 140414180 7950 7950 7950 7950 0
348 20241118 154500 140414180 7950 7950 7950 7950 0
349 20241118 154400 140414180 7950 7950 7950 7950 0
350 20241118 154300 140414180 7950 7950 7950 7950 0
351 20241118 154200 140414180 7950 7950 7950 7950 0
352 20241118 154100 140414180 7950 7950 7950 7950 0
353 20241118 154000 140414180 7950 7950 7950 7950 0
354 20241118 153900 140414180 7950 7950 7950 7950 0
355 20241118 153800 140414180 7950 7950 7950 7950 0
356 20241118 153700 140414180 7950 7950 7950 7950 0
357 20241118 153600 140414180 7950 7950 7950 7950 0
358 20241118 153500 140414180 7950 7950 7950 7950 0
359 20241118 153400 140414180 7950 7950 7950 7950 0
360 20241118 153300 140414180 7950 7950 7950 7950 0
361 20241118 153200 140414180 7950 7950 7950 7950 0
362 20241118 153100 140414180 7950 7950 7950 7950 376
363 20241118 153000 140414180 7950 7950 7950 7950 376
364 20241118 152900 137424980 7900 7900 7900 7900 0
365 20241118 152800 137424980 7900 7900 7900 7900 0
366 20241118 152700 137424980 7900 7900 7900 7900 0
367 20241118 152600 137424980 7900 7900 7900 7900 0
368 20241118 152500 137424980 7900 7900 7900 7900 0
369 20241118 152400 137424980 7900 7900 7900 7900 0
370 20241118 152300 137424980 7900 7900 7900 7900 0
371 20241118 152200 137424980 7900 7900 7900 7900 0
372 20241118 152100 137424980 7900 7900 7900 7900 0
373 20241118 152000 137424980 7900 7900 7900 7900 0
374 20241118 151900 137424980 7900 7900 7900 7900 0
375 20241118 151800 137424980 7900 7900 7900 7900 0
376 20241118 151700 137424980 7900 7900 7900 7900 0
377 20241118 151600 137424980 7900 7900 7900 7900 0
378 20241118 151500 137424980 7900 7900 7900 7900 0
379 20241118 151400 137424980 7900 7900 7900 7900 0
380 20241118 151300 137424980 7900 7900 7900 7900 425
381 20241118 151200 134067480 7890 7890 7890 7890 0
382 20241118 151100 134067480 7890 7890 7890 7890 0
383 20241118 151000 134067480 7890 7890 7890 7890 0
384 20241118 150900 134067480 7890 7890 7890 7890 49
385 20241118 150800 133680870 7890 7890 7890 7890 1
386 20241118 150700 133672980 7890 7890 7890 7890 0
387 20241118 150600 133672980 7890 7890 7890 7890 0
388 20241118 150500 133672980 7890 7890 7890 7890 0
389 20241118 150400 133672980 7890 7890 7890 7890 5
390 20241118 150300 133633530 7860 7920 7920 7860 2383
391 20241118 150200 114819930 7920 7920 7920 7920 0
392 20241118 150100 114819930 7920 7920 7920 7920 0
393 20241118 150000 114819930 7920 7920 7920 7920 0
394 20241118 145900 114819930 7920 7920 7920 7920 0
395 20241118 145800 114819930 7920 7920 7920 7920 0
396 20241118 145700 114819930 7920 7920 7920 7920 1
397 20241118 145600 114812010 7920 7920 7920 7920 0
398 20241118 145500 114812010 7920 7920 7920 7920 0
399 20241118 145400 114812010 7920 7920 7920 7920 0
400 20241118 145300 114812010 7920 7920 7920 7920 0
401 20241118 145200 114812010 7920 7920 7920 7920 0
402 20241118 145100 114812010 7920 7930 7930 7920 109
403 20241118 145000 113948680 7920 7920 7920 7920 0
404 20241118 144900 113948680 7920 7920 7920 7920 0
405 20241118 144800 113948680 7920 7920 7920 7920 0
406 20241118 144700 113948680 7920 7920 7920 7920 0
407 20241118 144600 113948680 7920 7920 7920 7920 10
408 20241118 144500 113869480 7920 7920 7920 7920 0
409 20241118 144400 113869480 7920 7920 7920 7920 0
410 20241118 144300 113869480 7920 7920 7920 7920 0
411 20241118 144200 113869480 7920 7920 7920 7920 0
412 20241118 144100 113869480 7920 7920 7920 7920 0
413 20241118 144000 113869480 7920 7920 7920 7920 15
414 20241118 143900 113750680 7920 7920 7920 7920 0
415 20241118 143800 113750680 7920 7920 7920 7920 3
416 20241118 143700 113726920 7920 7920 7920 7920 0
417 20241118 143600 113726920 7920 7920 7920 7920 52
418 20241118 143500 113315080 7960 7960 7960 7960 0
419 20241118 143400 113315080 7960 7960 7960 7960 0
420 20241118 143300 113315080 7960 7960 7960 7960 0
421 20241118 143200 113315080 7960 7960 7960 7960 0
422 20241118 143100 113315080 7960 7960 7960 7960 130
423 20241118 143000 112280280 7960 7960 7960 7960 0
424 20241118 142900 112280280 7960 7960 7960 7960 0
425 20241118 142800 112280280 7960 7960 7960 7960 0
426 20241118 142700 112280280 7960 7960 7960 7960 0
427 20241118 142600 112280280 7960 7960 7960 7960 0
428 20241118 142500 112280280 7960 7960 7960 7960 18
429 20241118 142400 112137000 7960 7960 7960 7960 0
430 20241118 142300 112137000 7960 7960 7960 7960 0
431 20241118 142200 112137000 7960 7960 7960 7960 0
432 20241118 142100 112137000 7960 7960 7960 7960 0
433 20241118 142000 112137000 7960 7960 7960 7960 50
434 20241118 141900 111739000 7960 7960 7960 7960 0
435 20241118 141800 111739000 7960 7920 7960 7920 80
436 20241118 141700 111104510 7920 7920 7920 7920 12
437 20241118 141600 111009470 7920 7920 7920 7920 151
438 20241118 141500 109813550 7930 7930 7930 7930 0
439 20241118 141400 109813550 7930 7930 7930 7930 0
440 20241118 141300 109813550 7930 7930 7930 7930 0
441 20241118 141200 109813550 7930 7930 7930 7930 0
442 20241118 141100 109813550 7930 7930 7930 7930 296
443 20241118 141000 107466270 7940 7950 7950 7940 59
444 20241118 140900 106997640 7950 7950 7950 7950 4
445 20241118 140800 106965840 7970 7970 7970 7970 0
446 20241118 140700 106965840 7970 7970 7970 7970 0
447 20241118 140600 106965840 7970 7960 7970 7960 35
448 20241118 140500 106687090 7970 7970 7970 7970 0
449 20241118 140400 106687090 7970 7970 7970 7970 0
450 20241118 140300 106687090 7970 7970 7970 7970 0
451 20241118 140200 106687090 7970 7970 7970 7970 0
452 20241118 140100 106687090 7970 7970 7970 7970 4
453 20241118 140000 106655210 7980 7980 7980 7980 0
454 20241118 135900 106655210 7980 7980 7980 7980 0
455 20241118 135800 106655210 7980 7980 7980 7980 0
456 20241118 135700 106655210 7980 7980 7980 7980 0
457 20241118 135600 106655210 7980 7980 7980 7980 0
458 20241118 135500 106655210 7980 7980 7980 7980 0
459 20241118 135400 106655210 7980 7980 7980 7980 0
460 20241118 135300 106655210 7980 7980 7980 7980 0
461 20241118 135200 106655210 7980 7980 7980 7980 0
462 20241118 135100 106655210 7980 7960 7980 7960 100
463 20241118 135000 105857560 7950 7930 7950 7930 38
464 20241118 134900 105555500 7940 7940 7940 7940 0
465 20241118 134800 105555500 7940 7940 7940 7940 91
466 20241118 134700 104832960 7940 7940 7940 7940 0
467 20241118 134600 104832960 7940 7940 7940 7940 21
468 20241118 134500 104666220 7940 7940 7940 7940 1
469 20241118 134400 104658280 7940 7940 7940 7940 0
470 20241118 134300 104658280 7940 7940 7940 7940 0
471 20241118 134200 104658280 7940 7940 7940 7940 0
472 20241118 134100 104658280 7940 7940 7940 7940 0
473 20241118 134000 104658280 7940 7940 7940 7940 0
474 20241118 133900 104658280 7940 7940 7940 7940 0
475 20241118 133800 104658280 7940 7940 7940 7940 0
476 20241118 133700 104658280 7940 7940 7940 7940 0
477 20241118 133600 104658280 7940 7950 7950 7940 254
478 20241118 133500 102641440 7950 7950 7950 7950 0
479 20241118 133400 102641440 7950 7950 7950 7950 0
480 20241118 133300 102641440 7950 7950 7950 7950 1
481 20241118 133200 102633490 7950 7950 7950 7950 2
482 20241118 133100 102617590 7950 7950 7950 7950 0
483 20241118 133000 102617590 7950 7950 7950 7950 0
484 20241118 132900 102617590 7950 7950 7950 7950 0
485 20241118 132800 102617590 7950 7950 7950 7950 0
486 20241118 132700 102617590 7950 7950 7950 7950 0
487 20241118 132600 102617590 7950 7950 7950 7950 30
488 20241118 132500 102379090 7950 7950 7950 7950 0
489 20241118 132400 102379090 7950 7950 7950 7950 0
490 20241118 132300 102379090 7950 7950 7950 7950 0
491 20241118 132200 102379090 7950 7950 7950 7950 4
492 20241118 132100 102347290 7950 7950 7950 7950 0
493 20241118 132000 102347290 7950 7950 7950 7950 0
494 20241118 131900 102347290 7950 7950 7950 7950 0
495 20241118 131800 102347290 7950 7950 7950 7950 0
496 20241118 131700 102347290 7950 7950 7950 7950 9
497 20241118 131600 102275740 7950 7950 7950 7950 92
498 20241118 131500 101544340 7950 7950 7950 7950 0
499 20241118 131400 101544340 7950 7950 7950 7950 1
500 20241118 131300 101536390 7950 7950 7950 7950 0
501 20241118 131200 101536390 7950 7950 7950 7950 0
502 20241118 131100 101536390 7950 7950 7950 7950 0
503 20241118 131000 101536390 7950 7950 7950 7950 0
504 20241118 130900 101536390 7950 7950 7950 7950 0
505 20241118 130800 101536390 7950 7950 7950 7950 0
506 20241118 130700 101536390 7950 7950 7950 7950 27
507 20241118 130600 101321740 7960 7960 7960 7960 26
508 20241118 130500 101114780 7960 7960 7960 7960 1
509 20241118 130400 101106820 7970 7970 7970 7970 0
510 20241118 130300 101106820 7970 7970 7970 7970 250
511 20241118 130200 99114320 7970 7970 7970 7970 0
512 20241118 130100 99114320 7970 7970 7970 7970 0
513 20241118 130000 99114320 7970 7970 7970 7970 0
514 20241118 125900 99114320 7970 7970 7970 7970 0
515 20241118 125800 99114320 7970 7970 7970 7970 0
516 20241118 125700 99114320 7970 7970 7970 7970 10
517 20241118 125600 99034620 7960 7960 7960 7960 0
518 20241118 125500 99034620 7960 7960 7960 7960 0
519 20241118 125400 99034620 7960 7960 7960 7960 0
520 20241118 125300 99034620 7960 7960 7960 7960 1
521 20241118 125200 99026660 7960 7970 7970 7960 12
522 20241118 125100 98931120 7980 7980 7980 7980 0
523 20241118 125000 98931120 7980 7980 7980 7980 0
524 20241118 124900 98931120 7980 7980 7980 7980 0
525 20241118 124800 98931120 7980 7980 7980 7980 10
526 20241118 124700 98851320 7980 7980 7980 7980 0
527 20241118 124600 98851320 7980 7980 7980 7980 0
528 20241118 124500 98851320 7980 7980 7980 7980 80
529 20241118 124400 98212920 7980 7980 7980 7980 10
530 20241118 124300 98133120 7980 7980 7980 7980 1
531 20241118 124200 98125140 7980 7980 7980 7980 0
532 20241118 124100 98125140 7980 7980 7980 7980 0
533 20241118 124000 98125140 7980 7980 7980 7980 0
534 20241118 123900 98125140 7980 7980 7980 7980 0
535 20241118 123800 98125140 7980 7980 7980 7980 0
536 20241118 123700 98125140 7980 7980 7980 7980 1
537 20241118 123600 98117160 8000 8000 8000 8000 0
538 20241118 123500 98117160 8000 8000 8000 8000 46
539 20241118 123400 97749160 8000 8010 8010 8000 11
540 20241118 123300 97661060 8010 8010 8010 8010 0
541 20241118 123200 97661060 8010 8010 8010 8010 0
542 20241118 123100 97661060 8010 8010 8010 8010 0
543 20241118 123000 97661060 8010 8010 8010 8010 0
544 20241118 122900 97661060 8010 8010 8010 8010 0
545 20241118 122800 97661060 8010 8010 8010 8010 0
546 20241118 122700 97661060 8010 8010 8010 8010 0
547 20241118 122600 97661060 8010 8010 8010 8010 0
548 20241118 122500 97661060 8010 8010 8010 8010 0
549 20241118 122400 97661060 8010 8010 8010 8010 0
550 20241118 122300 97661060 8010 8010 8010 8010 0
551 20241118 122200 97661060 8010 8010 8010 8010 0
552 20241118 122100 97661060 8010 8010 8010 8010 100
553 20241118 122000 96860060 8010 8010 8010 8010 0
554 20241118 121900 96860060 8010 8010 8010 8010 0
555 20241118 121800 96860060 8010 8010 8010 8010 0
556 20241118 121700 96860060 8010 8010 8010 8010 0
557 20241118 121600 96860060 8010 8010 8010 8010 0
558 20241118 121500 96860060 8010 8010 8010 8010 0
559 20241118 121400 96860060 8010 8010 8010 8010 0
560 20241118 121300 96860060 8010 8040 8040 8010 59
561 20241118 121200 96387200 8040 8040 8040 8040 30
562 20241118 121100 96146000 8030 8030 8030 8030 30
563 20241118 121000 95905100 8030 8000 8030 8000 75
564 20241118 120900 95304860 7990 7990 7990 7990 0
565 20241118 120800 95304860 7990 7990 7990 7990 0
566 20241118 120700 95304860 7990 7970 7990 7970 35
567 20241118 120600 95025810 7960 7960 7960 7960 3
568 20241118 120500 95001930 7950 7950 7950 7950 0
569 20241118 120400 95001930 7950 7950 7950 7950 0
570 20241118 120300 95001930 7950 7950 7950 7950 0
571 20241118 120200 95001930 7950 7950 7950 7950 0
572 20241118 120100 95001930 7950 7950 7950 7950 0
573 20241118 120000 95001930 7950 7950 7950 7950 0
574 20241118 115900 95001930 7950 7950 7950 7950 0
575 20241118 115800 95001930 7950 7950 7950 7950 0
576 20241118 115700 95001930 7950 8000 8000 7950 667
577 20241118 115600 89694700 8000 8000 8000 8000 1
578 20241118 115500 89686700 7980 7980 7980 7980 13
579 20241118 115400 89582960 8040 8040 8040 8040 0
580 20241118 115300 89582960 8040 8040 8040 8040 0
581 20241118 115200 89582960 8040 8040 8040 8040 21
582 20241118 115100 89414120 8040 8040 8040 8040 79
583 20241118 115000 88778960 8040 8010 8040 8010 100
584 20241118 114900 87975740 8000 8000 8010 8000 468
585 20241118 114800 84231730 8000 7960 8000 7960 532
586 20241118 114700 79982260 7970 7970 7970 7970 13
587 20241118 114600 79878650 7980 7980 7980 7980 0
588 20241118 114500 79878650 7980 7980 7980 7980 0
589 20241118 114400 79878650 7980 7970 7980 7970 211
590 20241118 114300 78195890 7970 7930 7970 7930 405
591 20241118 114200 74976120 7930 7930 7930 7930 1
592 20241118 114100 74968190 7930 7930 7930 7930 0
593 20241118 114000 74968190 7930 7930 7930 7930 1
594 20241118 113900 74960260 7930 7930 7930 7930 0
595 20241118 113800 74960260 7930 7930 7930 7930 11
596 20241118 113700 74873030 7930 7930 7930 7930 19
597 20241118 113600 74722360 7920 7920 7920 7920 10
598 20241118 113500 74643160 7950 7950 7950 7950 0
599 20241118 113400 74643160 7950 7950 7950 7950 0
600 20241118 113300 74643160 7950 7950 7950 7950 0
601 20241118 113200 74643160 7950 7950 7950 7950 0
602 20241118 113100 74643160 7950 7950 7950 7950 2
603 20241118 113000 74627260 7950 7950 7950 7950 0
604 20241118 112900 74627260 7950 7950 7950 7950 0
605 20241118 112800 74627260 7950 7950 7950 7950 0
606 20241118 112700 74627260 7950 7940 7950 7940 97
607 20241118 112600 73856410 7940 7940 7940 7940 0
608 20241118 112500 73856410 7940 7940 7940 7940 0
609 20241118 112400 73856410 7940 7940 7940 7940 0
610 20241118 112300 73856410 7940 7940 7940 7940 0
611 20241118 112200 73856410 7940 7940 7940 7940 0
612 20241118 112100 73856410 7940 7950 7950 7940 237
613 20241118 112000 71974560 7950 7950 7950 7950 16
614 20241118 111900 71847360 7940 7930 7940 7930 270
615 20241118 111800 69703860 7940 7940 7940 7940 0
616 20241118 111700 69703860 7940 7940 7940 7940 0
617 20241118 111600 69703860 7940 7940 7940 7940 0
618 20241118 111500 69703860 7940 7940 7940 7940 0
619 20241118 111400 69703860 7940 7940 7940 7940 116
620 20241118 111300 68782820 7910 7900 7910 7900 32
621 20241118 111200 68529720 7900 7900 7900 7900 0
622 20241118 111100 68529720 7900 7900 7900 7900 0
623 20241118 111000 68529720 7900 7900 7900 7900 0
624 20241118 110900 68529720 7900 7900 7900 7900 0
625 20241118 110800 68529720 7900 7900 7900 7900 1
626 20241118 110700 68521820 7900 7900 7900 7900 0
627 20241118 110600 68521820 7900 7900 7900 7900 0
628 20241118 110500 68521820 7900 7900 7900 7900 0
629 20241118 110400 68521820 7900 7900 7900 7900 0
630 20241118 110300 68521820 7900 7900 7900 7900 0
631 20241118 110200 68521820 7900 7900 7900 7900 0
632 20241118 110100 68521820 7900 7900 7900 7900 53
633 20241118 110000 68103120 7910 7910 7910 7910 44
634 20241118 105900 67755080 7910 7910 7910 7910 0
635 20241118 105800 67755080 7910 7910 7910 7910 2
636 20241118 105700 67739260 7910 7910 7910 7910 28
637 20241118 105600 67517780 7910 7910 7910 7910 0
638 20241118 105500 67517780 7910 7910 7910 7910 15
639 20241118 105400 67399130 7910 7910 7910 7910 0
640 20241118 105300 67399130 7910 7910 7910 7910 0
641 20241118 105200 67399130 7910 7910 7910 7910 0
642 20241118 105100 67399130 7910 7900 7910 7900 5
643 20241118 105000 67359600 7900 7900 7900 7900 0
644 20241118 104900 67359600 7900 7900 7900 7900 9
645 20241118 104800 67288500 7900 7900 7900 7900 33
646 20241118 104700 67027800 7900 7900 7900 7900 0
647 20241118 104600 67027800 7900 7900 7900 7900 2
648 20241118 104500 67012000 7900 7900 7900 7900 1
649 20241118 104400 67004100 7900 7900 7900 7900 5
650 20241118 104300 66964600 7890 7890 7890 7890 0
651 20241118 104200 66964600 7890 7890 7890 7890 0
652 20241118 104100 66964600 7890 7890 7890 7890 7
653 20241118 104000 66909370 7890 7900 7900 7890 2
654 20241118 103900 66893580 7900 7900 7900 7900 0
655 20241118 103800 66893580 7900 7900 7900 7900 0
656 20241118 103700 66893580 7900 7900 7900 7900 0
657 20241118 103600 66893580 7900 7900 7900 7900 8
658 20241118 103500 66830380 7900 7900 7900 7900 0
659 20241118 103400 66830380 7900 7900 7900 7900 18
660 20241118 103300 66688180 7890 7890 7890 7890 1
661 20241118 103200 66680290 7890 7890 7890 7890 33
662 20241118 103100 66419920 7910 7910 7910 7910 0
663 20241118 103000 66419920 7910 7910 7910 7910 0
664 20241118 102900 66419920 7910 7910 7910 7910 296
665 20241118 102800 64078560 7940 7910 7940 7910 24
666 20241118 102700 63888580 7910 7910 7910 7910 279
667 20241118 102600 61681690 7910 7920 7920 7900 39
668 20241118 102500 61373480 7890 7890 7890 7890 38
669 20241118 102400 61073660 7890 7890 7890 7890 22
670 20241118 102300 60900080 7930 7930 7930 7930 1
671 20241118 102200 60892150 7870 7880 7880 7870 98
672 20241118 102100 60120060 7880 7910 7910 7880 334
673 20241118 102000 57485670 7920 7930 7930 7920 39
674 20241118 101900 57176780 7940 7940 7940 7940 0
675 20241118 101800 57176780 7940 7940 7940 7940 108
676 20241118 101700 56319260 7940 7920 7940 7920 7
677 20241118 101600 56263760 7950 7950 7950 7950 0
678 20241118 101500 56263760 7950 7950 7950 7950 0
679 20241118 101400 56263760 7950 7950 7950 7950 0
680 20241118 101300 56263760 7950 7950 7950 7950 0
681 20241118 101200 56263760 7950 7950 7950 7950 0
682 20241118 101100 56263760 7950 7950 7950 7950 0
683 20241118 101000 56263760 7950 7910 7950 7910 61
684 20241118 100900 55779530 7950 7950 7950 7950 6
685 20241118 100800 55731830 7940 7940 7940 7940 161
686 20241118 100700 54453490 7930 7920 7930 7920 385
687 20241118 100600 51400960 7910 7840 7910 7840 55
688 20241118 100500 50968010 7770 7930 7930 7770 1840
689 20241118 100400 36558730 7930 7930 7930 7930 0
690 20241118 100300 36558730 7930 7930 7930 7930 30
691 20241118 100200 36320830 7930 7930 7930 7930 0
692 20241118 100100 36320830 7930 7930 7930 7930 2
693 20241118 100000 36304970 7860 7890 7890 7860 480
694 20241118 095900 32526100 7900 7900 7900 7900 0
695 20241118 095800 32526100 7900 7900 7900 7900 0
696 20241118 095700 32526100 7900 7900 7900 7900 0
697 20241118 095600 32526100 7900 7900 7900 7900 33
698 20241118 095500 32265400 7880 7880 7880 7880 0
699 20241118 095400 32265400 7880 7880 7880 7880 0
700 20241118 095300 32265400 7880 7880 7880 7880 0
701 20241118 095200 32265400 7880 7880 7880 7880 0
702 20241118 095100 32265400 7880 7880 7880 7880 0
703 20241118 095000 32265400 7880 7880 7880 7880 0
704 20241118 094900 32265400 7880 7880 7880 7880 67
705 20241118 094800 31737440 7880 7880 7880 7880 35
706 20241118 094700 31461640 7930 7930 7930 7920 7
707 20241118 094600 31406150 7930 7920 7930 7900 223
708 20241118 094500 29643820 7930 7930 7930 7930 0
709 20241118 094400 29643820 7930 7930 7930 7930 0
710 20241118 094300 29643820 7930 7930 7930 7930 0
711 20241118 094200 29643820 7930 7930 7930 7930 443
712 20241118 094100 26130830 7940 7970 7990 7940 253
713 20241118 094000 24121310 7960 7930 7960 7930 140
714 20241118 093900 23009470 7930 7920 7930 7920 13
715 20241118 093800 22906390 7900 7900 7900 7900 0
716 20241118 093700 22906390 7900 7900 7900 7900 1
717 20241118 093600 22898490 7890 7890 7890 7890 33
718 20241118 093500 22638120 7870 7870 7870 7870 0
719 20241118 093400 22638120 7870 7870 7870 7870 1
720 20241118 093300 22630250 7900 7900 7900 7900 39
721 20241118 093200 22322150 7860 7860 7860 7860 0
722 20241118 093100 22322150 7860 7860 7860 7860 10
723 20241118 093000 22243550 7900 7900 7900 7900 0
724 20241118 092900 22243550 7900 7900 7900 7900 2
725 20241118 092800 22227750 7890 7880 7890 7880 52
726 20241118 092700 21817580 7870 7870 7870 7870 0
727 20241118 092600 21817580 7870 7870 7870 7870 30
728 20241118 092500 21581480 7870 7870 7870 7870 33
729 20241118 092400 21321770 7880 7880 7880 7880 7
730 20241118 092300 21266610 7870 7870 7870 7870 0
731 20241118 092200 21266610 7870 7870 7870 7870 0
732 20241118 092100 21266610 7870 7870 7870 7870 22
733 20241118 092000 21093470 7790 7790 7790 7790 0
734 20241118 091900 21093470 7790 7800 7800 7790 151
735 20241118 091800 19916790 7790 7800 7800 7790 151
736 20241118 091700 18739460 7870 7870 7870 7870 0
737 20241118 091600 18739460 7870 7800 7870 7800 80
738 20241118 091500 18111690 7870 7870 7870 7870 0
739 20241118 091400 18111690 7870 7870 7870 7870 1
740 20241118 091300 18103820 7870 7870 7870 7870 0
741 20241118 091200 18103820 7870 7870 7870 7870 0
742 20241118 091100 18103820 7870 7820 7870 7810 1014
743 20241118 091000 10173760 7820 7820 7820 7820 39
744 20241118 090900 9868780 7830 7830 7830 7830 32
745 20241118 090800 9618220 7870 7870 7870 7870 488
746 20241118 090700 5777660 7810 7790 7810 7790 136
747 20241118 090600 4715980 7900 7800 7900 7800 122
748 20241118 090500 3754280 7730 7730 7730 7730 0
749 20241118 090400 3754280 7730 7920 7920 7730 102
750 20241118 090300 2964770 7870 7870 7870 7870 13
751 20241118 090200 2862460 7870 7870 7870 7870 0
752 20241118 090100 2862460 7870 7870 7870 7870 10
753 20241118 090000 2783760 7870 7920 7920 7870 353