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

754
452200/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,754 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,213200,877588630,5180,5180,5180,5180,4987
20241118,213100,877588630,5180,5180,5180,5180,0
20241118,213000,877588630,5180,5180,5180,5180,0
20241118,212900,877588630,5180,5180,5180,5180,0
20241118,212800,877588630,5180,5180,5180,5180,0
20241118,212700,877588630,5180,5180,5180,5180,0
20241118,212600,877588630,5180,5180,5180,5180,0
20241118,212500,877588630,5180,5180,5180,5180,0
20241118,212400,877588630,5180,5180,5180,5180,0
20241118,212300,877588630,5180,5180,5180,5180,0
20241118,212200,877588630,5180,5180,5180,5180,0
20241118,212100,877588630,5180,5180,5180,5180,0
20241118,212000,877588630,5180,5180,5180,5180,0
20241118,211900,877588630,5180,5180,5180,5180,0
20241118,211800,877588630,5180,5180,5180,5180,0
20241118,211700,877588630,5180,5180,5180,5180,0
20241118,211600,877588630,5180,5180,5180,5180,0
20241118,211500,877588630,5180,5180,5180,5180,0
20241118,211400,877588630,5180,5180,5180,5180,0
20241118,211300,877588630,5180,5180,5180,5180,0
20241118,211200,877588630,5180,5180,5180,5180,0
20241118,211100,877588630,5180,5180,5180,5180,0
20241118,211000,877588630,5180,5180,5180,5180,0
20241118,210900,877588630,5180,5180,5180,5180,0
20241118,210800,877588630,5180,5180,5180,5180,0
20241118,210700,877588630,5180,5180,5180,5180,0
20241118,210600,877588630,5180,5180,5180,5180,0
20241118,210500,877588630,5180,5180,5180,5180,0
20241118,210400,877588630,5180,5180,5180,5180,0
20241118,210300,877588630,5180,5180,5180,5180,0
20241118,210200,877588630,5180,5180,5180,5180,4987
20241118,210100,877588630,5180,5180,5180,5180,0
20241118,210000,877588630,5180,5180,5180,5180,0
20241118,205900,877588630,5180,5180,5180,5180,0
20241118,205800,877588630,5180,5180,5180,5180,0
20241118,205700,877588630,5180,5180,5180,5180,0
20241118,205600,877588630,5180,5180,5180,5180,0
20241118,205500,877588630,5180,5180,5180,5180,0
20241118,205400,877588630,5180,5180,5180,5180,0
20241118,205300,877588630,5180,5180,5180,5180,0
20241118,205200,877588630,5180,5180,5180,5180,0
20241118,205100,877588630,5180,5180,5180,5180,0
20241118,205000,877588630,5180,5180,5180,5180,0
20241118,204900,877588630,5180,5180,5180,5180,0
20241118,204800,877588630,5180,5180,5180,5180,0
20241118,204700,877588630,5180,5180,5180,5180,0
20241118,204600,877588630,5180,5180,5180,5180,0
20241118,204500,877588630,5180,5180,5180,5180,0
20241118,204400,877588630,5180,5180,5180,5180,0
20241118,204300,877588630,5180,5180,5180,5180,0
20241118,204200,877588630,5180,5180,5180,5180,0
20241118,204100,877588630,5180,5180,5180,5180,0
20241118,204000,877588630,5180,5180,5180,5180,0
20241118,203900,877588630,5180,5180,5180,5180,0
20241118,203800,877588630,5180,5180,5180,5180,0
20241118,203700,877588630,5180,5180,5180,5180,0
20241118,203600,877588630,5180,5180,5180,5180,0
20241118,203500,877588630,5180,5180,5180,5180,0
20241118,203400,877588630,5180,5180,5180,5180,0
20241118,203300,877588630,5180,5180,5180,5180,0
20241118,203200,877588630,5180,5180,5180,5180,4987
20241118,203100,877588630,5180,5180,5180,5180,0
20241118,203000,877588630,5180,5180,5180,5180,0
20241118,202900,877588630,5180,5180,5180,5180,0
20241118,202800,877588630,5180,5180,5180,5180,0
20241118,202700,877588630,5180,5180,5180,5180,0
20241118,202600,877588630,5180,5180,5180,5180,0
20241118,202500,877588630,5180,5180,5180,5180,0
20241118,202400,877588630,5180,5180,5180,5180,0
20241118,202300,877588630,5180,5180,5180,5180,0
20241118,202200,877588630,5180,5180,5180,5180,0
20241118,202100,877588630,5180,5180,5180,5180,0
20241118,202000,877588630,5180,5180,5180,5180,0
20241118,201900,877588630,5180,5180,5180,5180,0
20241118,201800,877588630,5180,5180,5180,5180,0
20241118,201700,877588630,5180,5180,5180,5180,0
20241118,201600,877588630,5180,5180,5180,5180,0
20241118,201500,877588630,5180,5180,5180,5180,0
20241118,201400,877588630,5180,5180,5180,5180,0
20241118,201300,877588630,5180,5180,5180,5180,0
20241118,201200,877588630,5180,5180,5180,5180,0
20241118,201100,877588630,5180,5180,5180,5180,0
20241118,201000,877588630,5180,5180,5180,5180,0
20241118,200900,877588630,5180,5180,5180,5180,0
20241118,200800,877588630,5180,5180,5180,5180,0
20241118,200700,877588630,5180,5180,5180,5180,0
20241118,200600,877588630,5180,5180,5180,5180,0
20241118,200500,877588630,5180,5180,5180,5180,0
20241118,200400,877588630,5180,5180,5180,5180,0
20241118,200300,877588630,5180,5180,5180,5180,0
20241118,200200,877588630,5180,5180,5180,5180,4987
20241118,200100,877588630,5180,5180,5180,5180,0
20241118,200000,877588630,5180,5180,5180,5180,0
20241118,195900,877588630,5180,5180,5180,5180,0
20241118,195800,877588630,5180,5180,5180,5180,0
20241118,195700,877588630,5180,5180,5180,5180,0
20241118,195600,877588630,5180,5180,5180,5180,0
20241118,195500,877588630,5180,5180,5180,5180,0
20241118,195400,877588630,5180,5180,5180,5180,0
20241118,195300,877588630,5180,5180,5180,5180,0
20241118,195200,877588630,5180,5180,5180,5180,0
20241118,195100,877588630,5180,5180,5180,5180,0
20241118,195000,877588630,5180,5180,5180,5180,0
20241118,194900,877588630,5180,5180,5180,5180,0
20241118,194800,877588630,5180,5180,5180,5180,0
20241118,194700,877588630,5180,5180,5180,5180,0
20241118,194600,877588630,5180,5180,5180,5180,0
20241118,194500,877588630,5180,5180,5180,5180,0
20241118,194400,877588630,5180,5180,5180,5180,0
20241118,194300,877588630,5180,5180,5180,5180,0
20241118,194200,877588630,5180,5180,5180,5180,0
20241118,194100,877588630,5180,5180,5180,5180,0
20241118,194000,877588630,5180,5180,5180,5180,0
20241118,193900,877588630,5180,5180,5180,5180,0
20241118,193800,877588630,5180,5180,5180,5180,0
20241118,193700,877588630,5180,5180,5180,5180,0
20241118,193600,877588630,5180,5180,5180,5180,0
20241118,193500,877588630,5180,5180,5180,5180,0
20241118,193400,877588630,5180,5180,5180,5180,0
20241118,193300,877588630,5180,5180,5180,5180,0
20241118,193200,877588630,5180,5180,5180,5180,4987
20241118,193100,877588630,5180,5180,5180,5180,0
20241118,193000,877588630,5180,5180,5180,5180,0
20241118,192900,877588630,5180,5180,5180,5180,0
20241118,192800,877588630,5180,5180,5180,5180,0
20241118,192700,877588630,5180,5180,5180,5180,0
20241118,192600,877588630,5180,5180,5180,5180,0
20241118,192500,877588630,5180,5180,5180,5180,0
20241118,192400,877588630,5180,5180,5180,5180,0
20241118,192300,877588630,5180,5180,5180,5180,0
20241118,192200,877588630,5180,5180,5180,5180,0
20241118,192100,877588630,5180,5180,5180,5180,0
20241118,192000,877588630,5180,5180,5180,5180,0
20241118,191900,877588630,5180,5180,5180,5180,0
20241118,191800,877588630,5180,5180,5180,5180,0
20241118,191700,877588630,5180,5180,5180,5180,0
20241118,191600,877588630,5180,5180,5180,5180,0
20241118,191500,877588630,5180,5180,5180,5180,0
20241118,191400,877588630,5180,5180,5180,5180,0
20241118,191300,877588630,5180,5180,5180,5180,0
20241118,191200,877588630,5180,5180,5180,5180,0
20241118,191100,877588630,5180,5180,5180,5180,0
20241118,191000,877588630,5180,5180,5180,5180,0
20241118,190900,877588630,5180,5180,5180,5180,0
20241118,190800,877588630,5180,5180,5180,5180,0
20241118,190700,877588630,5180,5180,5180,5180,0
20241118,190600,877588630,5180,5180,5180,5180,0
20241118,190500,877588630,5180,5180,5180,5180,0
20241118,190400,877588630,5180,5180,5180,5180,0
20241118,190300,877588630,5180,5180,5180,5180,0
20241118,190200,877588630,5180,5180,5180,5180,4987
20241118,190100,877588630,5180,5180,5180,5180,0
20241118,190000,877588630,5180,5180,5180,5180,0
20241118,185900,877588630,5180,5180,5180,5180,0
20241118,185800,877588630,5180,5180,5180,5180,0
20241118,185700,877588630,5180,5180,5180,5180,0
20241118,185600,877588630,5180,5180,5180,5180,0
20241118,185500,877588630,5180,5180,5180,5180,0
20241118,185400,877588630,5180,5180,5180,5180,0
20241118,185300,877588630,5180,5180,5180,5180,0
20241118,185200,877588630,5180,5180,5180,5180,0
20241118,185100,877588630,5180,5180,5180,5180,0
20241118,185000,877588630,5180,5180,5180,5180,0
20241118,184900,877588630,5180,5180,5180,5180,0
20241118,184800,877588630,5180,5180,5180,5180,0
20241118,184700,877588630,5180,5180,5180,5180,0
20241118,184600,877588630,5180,5180,5180,5180,0
20241118,184500,877588630,5180,5180,5180,5180,0
20241118,184400,877588630,5180,5180,5180,5180,0
20241118,184300,877588630,5180,5180,5180,5180,0
20241118,184200,877588630,5180,5180,5180,5180,0
20241118,184100,877588630,5180,5180,5180,5180,0
20241118,184000,877588630,5180,5180,5180,5180,0
20241118,183900,877588630,5180,5180,5180,5180,0
20241118,183800,877588630,5180,5180,5180,5180,0
20241118,183700,877588630,5180,5180,5180,5180,0
20241118,183600,877588630,5180,5180,5180,5180,0
20241118,183500,877588630,5180,5180,5180,5180,0
20241118,183400,877588630,5180,5180,5180,5180,0
20241118,183300,877588630,5180,5180,5180,5180,0
20241118,183200,877588630,5180,5180,5180,5180,4987
20241118,183100,877588630,5180,5180,5180,5180,0
20241118,183000,877588630,5180,5180,5180,5180,0
20241118,182900,877588630,5180,5180,5180,5180,0
20241118,182800,877588630,5180,5180,5180,5180,0
20241118,182700,877588630,5180,5180,5180,5180,0
20241118,182600,877588630,5180,5180,5180,5180,0
20241118,182500,877588630,5180,5180,5180,5180,0
20241118,182400,877588630,5180,5180,5180,5180,0
20241118,182300,877588630,5180,5180,5180,5180,0
20241118,182200,877588630,5180,5180,5180,5180,0
20241118,182100,877588630,5180,5180,5180,5180,0
20241118,182000,877588630,5180,5180,5180,5180,0
20241118,181900,877588630,5180,5180,5180,5180,0
20241118,181800,877588630,5180,5180,5180,5180,0
20241118,181700,877588630,5180,5180,5180,5180,0
20241118,181600,877588630,5180,5180,5180,5180,0
20241118,181500,877588630,5180,5180,5180,5180,0
20241118,181400,877588630,5180,5180,5180,5180,0
20241118,181300,877588630,5180,5180,5180,5180,0
20241118,181200,877588630,5180,5180,5180,5180,0
20241118,181100,877588630,5180,5180,5180,5180,0
20241118,181000,877588630,5180,5180,5180,5180,0
20241118,180900,877588630,5180,5180,5180,5180,0
20241118,180800,877588630,5180,5180,5180,5180,0
20241118,180700,877588630,5180,5180,5180,5180,0
20241118,180600,877588630,5180,5180,5180,5180,0
20241118,180500,877588630,5180,5180,5180,5180,0
20241118,180400,877588630,5180,5180,5180,5180,0
20241118,180300,877588630,5180,5180,5180,5180,0
20241118,180200,877588630,5180,5180,5180,5180,4987
20241118,180100,877588630,5180,5180,5180,5180,0
20241118,180000,877588630,5180,5180,5180,5180,0
20241118,175900,877588630,5180,5180,5180,5180,0
20241118,175800,877588630,5180,5180,5180,5180,0
20241118,175700,877588630,5180,5180,5180,5180,0
20241118,175600,877588630,5180,5180,5180,5180,0
20241118,175500,877588630,5180,5180,5180,5180,0
20241118,175400,877588630,5180,5180,5180,5180,0
20241118,175300,877588630,5180,5180,5180,5180,0
20241118,175200,877588630,5180,5180,5180,5180,0
20241118,175100,877588630,5180,5180,5180,5180,0
20241118,175000,877588630,5180,5180,5180,5180,0
20241118,174900,877588630,5180,5180,5180,5180,0
20241118,174800,877588630,5180,5180,5180,5180,0
20241118,174700,877588630,5180,5180,5180,5180,0
20241118,174600,877588630,5180,5180,5180,5180,0
20241118,174500,877588630,5180,5180,5180,5180,0
20241118,174400,877588630,5180,5180,5180,5180,0
20241118,174300,877588630,5180,5180,5180,5180,0
20241118,174200,877588630,5180,5180,5180,5180,0
20241118,174100,877588630,5180,5180,5180,5180,0
20241118,174000,877588630,5180,5180,5180,5180,0
20241118,173900,877588630,5180,5180,5180,5180,0
20241118,173800,877588630,5180,5180,5180,5180,0
20241118,173700,877588630,5180,5180,5180,5180,0
20241118,173600,877588630,5180,5180,5180,5180,0
20241118,173500,877588630,5180,5180,5180,5180,0
20241118,173400,877588630,5180,5180,5180,5180,0
20241118,173300,877588630,5180,5180,5180,5180,0
20241118,173200,877588630,5180,5180,5180,5180,4987
20241118,173100,877588630,5180,5180,5180,5180,0
20241118,173000,877588630,5180,5180,5180,5180,0
20241118,172900,877588630,5180,5180,5180,5180,0
20241118,172800,877588630,5180,5180,5180,5180,0
20241118,172700,877588630,5180,5180,5180,5180,0
20241118,172600,877588630,5180,5180,5180,5180,0
20241118,172500,877588630,5180,5180,5180,5180,0
20241118,172400,877588630,5180,5180,5180,5180,0
20241118,172300,877588630,5180,5180,5180,5180,0
20241118,172200,877588630,5180,5180,5180,5180,0
20241118,172100,877588630,5180,5180,5180,5180,0
20241118,172000,877588630,5180,5180,5180,5180,0
20241118,171900,877588630,5180,5180,5180,5180,0
20241118,171800,877588630,5180,5180,5180,5180,0
20241118,171700,877588630,5180,5180,5180,5180,0
20241118,171600,877588630,5180,5180,5180,5180,0
20241118,171500,877588630,5180,5180,5180,5180,0
20241118,171400,877588630,5180,5180,5180,5180,0
20241118,171300,877588630,5180,5180,5180,5180,0
20241118,171200,877588630,5180,5180,5180,5180,0
20241118,171100,877588630,5180,5180,5180,5180,0
20241118,171000,877588630,5180,5180,5180,5180,0
20241118,170900,877588630,5180,5180,5180,5180,0
20241118,170800,877588630,5180,5180,5180,5180,0
20241118,170700,877588630,5180,5180,5180,5180,0
20241118,170600,877588630,5180,5180,5180,5180,0
20241118,170500,877588630,5180,5180,5180,5180,0
20241118,170400,877588630,5180,5180,5180,5180,0
20241118,170300,877588630,5180,5180,5180,5180,0
20241118,170200,877588630,5180,5180,5180,5180,4987
20241118,170100,877588630,5180,5180,5180,5180,0
20241118,170000,877588630,5180,5180,5180,5180,0
20241118,165900,877588630,5180,5180,5180,5180,0
20241118,165800,877588630,5180,5180,5180,5180,0
20241118,165700,877588630,5180,5180,5180,5180,0
20241118,165600,877588630,5180,5180,5180,5180,0
20241118,165500,877588630,5180,5180,5180,5180,0
20241118,165400,877588630,5180,5180,5180,5180,0
20241118,165300,877588630,5180,5180,5180,5180,0
20241118,165200,877588630,5180,5180,5180,5180,0
20241118,165100,877588630,5180,5180,5180,5180,0
20241118,165000,877588630,5180,5180,5180,5180,0
20241118,164900,877588630,5180,5180,5180,5180,0
20241118,164800,877588630,5180,5180,5180,5180,0
20241118,164700,877588630,5180,5180,5180,5180,0
20241118,164600,877588630,5180,5180,5180,5180,0
20241118,164500,877588630,5180,5180,5180,5180,0
20241118,164400,877588630,5180,5180,5180,5180,0
20241118,164300,877588630,5180,5180,5180,5180,0
20241118,164200,877588630,5180,5180,5180,5180,0
20241118,164100,877588630,5180,5180,5180,5180,0
20241118,164000,877588630,5180,5180,5180,5180,0
20241118,163900,877588630,5180,5180,5180,5180,0
20241118,163800,877588630,5180,5180,5180,5180,0
20241118,163700,877588630,5180,5180,5180,5180,0
20241118,163600,877588630,5180,5180,5180,5180,0
20241118,163500,877588630,5180,5180,5180,5180,0
20241118,163400,877588630,5180,5180,5180,5180,0
20241118,163300,877588630,5180,5180,5180,5180,0
20241118,163200,877588630,5180,5180,5180,5180,4987
20241118,163100,877588630,5180,5180,5180,5180,0
20241118,163000,877588630,5180,5180,5180,5180,0
20241118,162900,877588630,5180,5180,5180,5180,0
20241118,162800,877588630,5180,5180,5180,5180,0
20241118,162700,877588630,5180,5180,5180,5180,0
20241118,162600,877588630,5180,5180,5180,5180,0
20241118,162500,877588630,5180,5180,5180,5180,0
20241118,162400,877588630,5180,5180,5180,5180,0
20241118,162300,877588630,5180,5180,5180,5180,0
20241118,162200,877588630,5180,5180,5180,5180,0
20241118,162100,877588630,5180,5180,5180,5180,0
20241118,162000,877588630,5180,5180,5180,5180,0
20241118,161900,877588630,5180,5180,5180,5180,0
20241118,161800,877588630,5180,5180,5180,5180,0
20241118,161700,877588630,5180,5180,5180,5180,0
20241118,161600,877588630,5180,5180,5180,5180,0
20241118,161500,877588630,5180,5180,5180,5180,0
20241118,161400,877588630,5180,5180,5180,5180,0
20241118,161300,877588630,5180,5180,5180,5180,0
20241118,161200,877588630,5180,5180,5180,5180,0
20241118,161100,877588630,5180,5180,5180,5180,0
20241118,161000,877588630,5180,5180,5180,5180,0
20241118,160900,877588630,5180,5180,5180,5180,0
20241118,160800,877588630,5180,5180,5180,5180,0
20241118,160700,877588630,5180,5180,5180,5180,0
20241118,160600,877588630,5180,5180,5180,5180,0
20241118,160500,877588630,5180,5180,5180,5180,0
20241118,160400,877588630,5180,5180,5180,5180,0
20241118,160300,877588630,5180,5180,5180,5180,0
20241118,160200,877588630,5180,5180,5180,5180,4987
20241118,160100,877588630,5180,5180,5180,5180,0
20241118,160000,877588630,5180,5180,5180,5180,0
20241118,155900,877588630,5180,5180,5180,5180,0
20241118,155800,877588630,5180,5180,5180,5180,0
20241118,155700,877588630,5180,5180,5180,5180,0
20241118,155600,877588630,5180,5180,5180,5180,0
20241118,155500,877588630,5180,5180,5180,5180,0
20241118,155400,877588630,5180,5180,5180,5180,0
20241118,155300,877588630,5180,5180,5180,5180,0
20241118,155200,877588630,5180,5180,5180,5180,0
20241118,155100,877588630,5180,5180,5180,5180,0
20241118,155000,877588630,5180,5180,5180,5180,0
20241118,154900,877588630,5180,5180,5180,5180,0
20241118,154800,877588630,5180,5180,5180,5180,0
20241118,154700,877588630,5180,5180,5180,5180,0
20241118,154600,877588630,5180,5180,5180,5180,0
20241118,154500,877588630,5180,5180,5180,5180,0
20241118,154400,877588630,5180,5180,5180,5180,0
20241118,154300,877588630,5180,5180,5180,5180,0
20241118,154200,877588630,5180,5180,5180,5180,0
20241118,154100,877588630,5180,5180,5180,5180,0
20241118,154000,877588630,5180,5180,5180,5180,0
20241118,153900,877588630,5180,5180,5180,5180,0
20241118,153800,877588630,5180,5180,5180,5180,0
20241118,153700,877588630,5180,5180,5180,5180,0
20241118,153600,877588630,5180,5180,5180,5180,0
20241118,153500,877588630,5180,5180,5180,5180,0
20241118,153400,877588630,5180,5180,5180,5180,0
20241118,153300,877588630,5180,5180,5180,5180,0
20241118,153200,877588630,5180,5180,5180,5180,4987
20241118,153100,877588630,5180,5180,5180,5180,0
20241118,153000,877588630,5180,5180,5180,5180,4987
20241118,152900,851755970,5200,5200,5200,5200,0
20241118,152800,851755970,5200,5200,5200,5200,0
20241118,152700,851755970,5200,5200,5200,5200,0
20241118,152600,851755970,5200,5200,5200,5200,0
20241118,152500,851755970,5200,5200,5200,5200,0
20241118,152400,851755970,5200,5200,5200,5200,0
20241118,152300,851755970,5200,5200,5200,5200,0
20241118,152200,851755970,5200,5200,5200,5200,0
20241118,152100,851755970,5200,5200,5200,5200,0
20241118,152000,851755970,5200,5200,5200,5200,0
20241118,151900,851755970,5200,5180,5200,5180,2058
20241118,151800,841073680,5180,5190,5190,5180,449
20241118,151700,838743690,5190,5180,5190,5180,322
20241118,151600,837073510,5190,5190,5190,5180,180
20241118,151500,836140390,5190,5190,5190,5180,510
20241118,151400,833497480,5180,5180,5200,5180,1401
20241118,151300,826230280,5180,5200,5200,5180,1873
20241118,151200,816511760,5200,5200,5200,5190,421
20241118,151100,814325560,5200,5200,5200,5190,157
20241118,151000,813510660,5190,5190,5190,5190,15
20241118,150900,813432810,5200,5200,5200,5190,187
20241118,150800,812462170,5200,5210,5210,5200,588
20241118,150700,809404520,5200,5200,5200,5200,129
20241118,150600,808733720,5200,5200,5200,5200,133
20241118,150500,808042120,5220,5220,5220,5220,580
20241118,150400,805014520,5200,5220,5230,5200,602
20241118,150300,801878180,5220,5220,5230,5220,770
20241118,150200,797858770,5210,5210,5210,5210,834
20241118,150100,793513630,5230,5210,5230,5210,100
20241118,150000,792992590,5210,5210,5210,5210,35
20241118,145900,792810240,5210,5210,5210,5210,70
20241118,145800,792445540,5210,5210,5210,5210,110
20241118,145700,791872440,5210,5210,5210,5210,0
20241118,145600,791872440,5210,5200,5210,5200,135
20241118,145500,791169430,5200,5210,5210,5200,51
20241118,145400,790903730,5200,5200,5200,5200,607
20241118,145300,787747330,5200,5190,5200,5190,220
20241118,145200,786605510,5200,5200,5200,5200,0
20241118,145100,786605510,5200,5190,5200,5190,215
20241118,145000,785489510,5190,5200,5200,5190,553
20241118,144900,782618920,5200,5200,5200,5200,2156
20241118,144800,771407720,5210,5210,5210,5210,37
20241118,144700,771214950,5210,5210,5210,5210,52
20241118,144600,770944030,5210,5220,5220,5210,1374
20241118,144500,763785450,5220,5220,5220,5220,51
20241118,144400,763519230,5220,5220,5220,5220,0
20241118,144300,763519230,5220,5220,5220,5220,50
20241118,144200,763258230,5220,5220,5220,5220,1
20241118,144100,763253010,5230,5230,5230,5230,0
20241118,144000,763253010,5230,5230,5230,5230,552
20241118,143900,760366050,5230,5220,5230,5220,2
20241118,143800,760355600,5220,5220,5220,5220,0
20241118,143700,760355600,5220,5220,5220,5220,0
20241118,143600,760355600,5220,5220,5220,5220,11
20241118,143500,760298180,5220,5220,5220,5220,200
20241118,143400,759254180,5220,5220,5220,5220,255
20241118,143300,757923080,5220,5220,5220,5220,101
20241118,143200,757395860,5220,5220,5220,5220,22
20241118,143100,757281020,5220,5230,5230,5220,3
20241118,143000,757265340,5220,5220,5230,5220,12
20241118,142900,757202630,5220,5220,5220,5220,4
20241118,142800,757181750,5220,5220,5220,5220,40
20241118,142700,756972950,5240,5230,5240,5230,31
20241118,142600,756810810,5230,5230,5230,5230,6
20241118,142500,756779430,5230,5220,5230,5210,384
20241118,142400,754778180,5210,5220,5220,5210,500
20241118,142300,752172870,5220,5220,5220,5220,11
20241118,142200,752115450,5220,5220,5220,5220,95
20241118,142100,751619550,5220,5220,5220,5220,6
20241118,142000,751588230,5210,5210,5210,5210,0
20241118,141900,751588230,5210,5210,5210,5210,100
20241118,141800,751067230,5220,5220,5220,5220,0
20241118,141700,751067230,5220,5220,5220,5220,30
20241118,141600,750910630,5220,5220,5220,5220,13
20241118,141500,750842770,5220,5220,5220,5220,20
20241118,141400,750738370,5220,5220,5220,5220,0
20241118,141300,750738370,5220,5220,5220,5220,2034
20241118,141200,740120890,5240,5240,5240,5240,0
20241118,141100,740120890,5240,5240,5240,5240,16
20241118,141000,740037050,5240,5230,5240,5220,298
20241118,140900,738478510,5230,5230,5230,5230,0
20241118,140800,738478510,5230,5230,5230,5230,0
20241118,140700,738478510,5230,5230,5230,5230,0
20241118,140600,738478510,5230,5230,5230,5230,0
20241118,140500,738478510,5230,5240,5250,5230,2110
20241118,140400,727441030,5240,5240,5240,5240,0
20241118,140300,727441030,5240,5240,5240,5240,0
20241118,140200,727441030,5240,5240,5240,5240,30
20241118,140100,727283830,5250,5250,5250,5250,0
20241118,140000,727283830,5250,5250,5250,5250,0
20241118,135900,727283830,5250,5250,5250,5250,105
20241118,135800,726732580,5250,5250,5250,5250,98
20241118,135700,726218080,5250,5250,5250,5250,3
20241118,135600,726202330,5250,5250,5250,5250,0
20241118,135500,726202330,5250,5250,5250,5250,20
20241118,135400,726097330,5250,5250,5250,5250,100
20241118,135300,725572330,5260,5260,5260,5260,0
20241118,135200,725572330,5260,5260,5260,5260,1
20241118,135100,725567070,5260,5260,5260,5260,0
20241118,135000,725567070,5260,5260,5260,5260,3
20241118,134900,725551290,5260,5260,5260,5260,0
20241118,134800,725551290,5260,5260,5260,5260,3
20241118,134700,725535510,5260,5260,5260,5260,10
20241118,134600,725482910,5260,5250,5260,5250,191
20241118,134500,724478910,5250,5250,5250,5250,41
20241118,134400,724263660,5250,5250,5250,5250,20
20241118,134300,724158660,5250,5250,5250,5250,5
20241118,134200,724132410,5250,5250,5250,5250,5
20241118,134100,724106160,5250,5250,5250,5250,0
20241118,134000,724106160,5250,5250,5250,5250,300
20241118,133900,722531160,5250,5250,5250,5250,0
20241118,133800,722531160,5250,5230,5250,5230,879
20241118,133700,717927040,5240,5230,5240,5230,154
20241118,133600,717121600,5230,5230,5230,5230,72
20241118,133500,716745040,5240,5240,5240,5240,0
20241118,133400,716745040,5240,5240,5240,5240,0
20241118,133300,716745040,5240,5240,5240,5240,338
20241118,133200,714973920,5240,5240,5240,5240,0
20241118,133100,714973920,5240,5240,5240,5240,0
20241118,133000,714973920,5240,5240,5240,5240,50
20241118,132900,714711920,5250,5250,5250,5250,83
20241118,132800,714276170,5250,5240,5250,5240,45
20241118,132700,714039930,5250,5240,5250,5240,11
20241118,132600,713982230,5240,5240,5240,5240,0
20241118,132500,713982230,5240,5240,5240,5240,150
20241118,132400,713196230,5250,5250,5250,5250,0
20241118,132300,713196230,5250,5250,5250,5250,0
20241118,132200,713196230,5250,5240,5250,5240,20
20241118,132100,713091410,5240,5240,5240,5240,100
20241118,132000,712567410,5250,5230,5250,5230,18
20241118,131900,712472930,5250,5250,5250,5250,0
20241118,131800,712472930,5250,5250,5250,5250,2
20241118,131700,712462430,5240,5240,5240,5240,63
20241118,131600,712132310,5230,5240,5240,5230,21
20241118,131500,712022310,5230,5230,5230,5230,12
20241118,131400,711959550,5230,5230,5230,5230,5
20241118,131300,711933400,5230,5230,5230,5230,4
20241118,131200,711912480,5230,5230,5230,5230,0
20241118,131100,711912480,5230,5230,5230,5230,0
20241118,131000,711912480,5230,5230,5230,5230,0
20241118,130900,711912480,5230,5230,5230,5230,0
20241118,130800,711912480,5230,5230,5230,5230,0
20241118,130700,711912480,5230,5230,5230,5230,0
20241118,130600,711912480,5230,5230,5230,5230,0
20241118,130500,711912480,5230,5230,5230,5230,764
20241118,130400,707916760,5240,5240,5240,5240,0
20241118,130300,707916760,5240,5240,5240,5240,100
20241118,130200,707392760,5240,5240,5240,5230,176
20241118,130100,706470610,5240,5250,5250,5240,15
20241118,130000,706391900,5250,5250,5250,5250,187
20241118,125900,705410150,5240,5230,5240,5230,204
20241118,125800,704343190,5240,5240,5240,5240,96
20241118,125700,703840150,5240,5240,5240,5240,3
20241118,125600,703824430,5240,5240,5240,5240,38
20241118,125500,703625310,5250,5250,5250,5250,0
20241118,125400,703625310,5250,5240,5250,5240,10
20241118,125300,703572830,5250,5250,5250,5250,0
20241118,125200,703572830,5250,5250,5250,5250,3
20241118,125100,703557080,5250,5250,5250,5250,1
20241118,125000,703551830,5230,5230,5230,5230,0
20241118,124900,703551830,5230,5230,5230,5230,26
20241118,124800,703415850,5230,5230,5230,5230,100
20241118,124700,702892850,5220,5220,5240,5220,210
20241118,124600,701794650,5220,5220,5220,5220,11
20241118,124500,701737230,5230,5230,5230,5230,38
20241118,124400,701538490,5230,5230,5230,5230,2
20241118,124300,701528030,5230,5230,5230,5230,0
20241118,124200,701528030,5230,5230,5230,5230,2
20241118,124100,701517570,5220,5230,5230,5220,21
20241118,124000,701407900,5230,5230,5230,5230,50
20241118,123900,701146400,5230,5230,5230,5230,0
20241118,123800,701146400,5230,5230,5230,5230,2
20241118,123700,701135940,5230,5240,5240,5230,4
20241118,123600,701115010,5230,5230,5230,5230,1
20241118,123500,701109780,5270,5270,5270,5270,5
20241118,123400,701083430,5270,5270,5270,5270,11
20241118,123300,701025460,5230,5230,5230,5230,0
20241118,123200,701025460,5230,5230,5230,5230,105
20241118,123100,700476310,5230,5230,5230,5220,262
20241118,123000,699106130,5270,5260,5270,5260,1796
20241118,122900,689657940,5240,5240,5240,5240,0
20241118,122800,689657940,5240,5240,5260,5240,1124
20241118,122700,683766420,5250,5250,5250,5250,1
20241118,122600,683761170,5230,5230,5230,5230,0
20241118,122500,683761170,5230,5230,5230,5230,514
20241118,122400,681072950,5240,5240,5240,5240,1
20241118,122300,681067710,5240,5240,5240,5230,2025
20241118,122200,670470590,5250,5250,5250,5250,12
20241118,122100,670407590,5250,5240,5250,5240,59
20241118,122000,670098330,5240,5240,5240,5240,5
20241118,121900,670072130,5240,5240,5240,5240,9
20241118,121800,670024970,5240,5240,5240,5240,10
20241118,121700,669972570,5240,5240,5240,5240,400
20241118,121600,667876570,5240,5240,5240,5240,0
20241118,121500,667876570,5240,5240,5240,5240,2
20241118,121400,667866090,5240,5240,5240,5240,0
20241118,121300,667866090,5240,5240,5240,5240,22
20241118,121200,667750810,5240,5240,5240,5230,118
20241118,121100,667133480,5240,5240,5240,5240,0
20241118,121000,667133480,5240,5240,5240,5240,20
20241118,120900,667028680,5240,5240,5240,5240,614
20241118,120800,663811320,5250,5250,5250,5250,0
20241118,120700,663811320,5250,5250,5250,5250,0
20241118,120600,663811320,5250,5250,5250,5250,0
20241118,120500,663811320,5250,5250,5250,5250,20
20241118,120400,663706320,5250,5250,5250,5250,2
20241118,120300,663695820,5230,5230,5230,5230,24
20241118,120200,663570300,5260,5260,5260,5260,2
20241118,120100,663559780,5260,5260,5260,5260,0
20241118,120000,663559780,5260,5220,5260,5220,62
20241118,115900,663234900,5220,5220,5220,5220,0
20241118,115800,663234900,5220,5230,5230,5220,731
20241118,115700,659419040,5230,5250,5250,5230,692
20241118,115600,655799820,5260,5240,5260,5230,122
20241118,115500,655160620,5240,5240,5240,5240,20
20241118,115400,655055820,5240,5250,5250,5240,51
20241118,115300,654788570,5240,5240,5240,5240,0
20241118,115200,654788570,5240,5240,5240,5240,0
20241118,115100,654788570,5240,5240,5240,5240,408
20241118,115000,652650650,5240,5240,5240,5240,23
20241118,114900,652530130,5240,5240,5240,5240,0
20241118,114800,652530130,5240,5240,5240,5240,0
20241118,114700,652530130,5240,5240,5240,5240,45
20241118,114600,652294330,5230,5230,5230,5230,0
20241118,114500,652294330,5230,5230,5230,5230,30
20241118,114400,652137430,5230,5230,5230,5230,3
20241118,114300,652121740,5230,5230,5230,5230,4
20241118,114200,652100820,5230,5230,5230,5230,74
20241118,114100,651713800,5230,5230,5230,5230,7
20241118,114000,651677190,5230,5230,5230,5230,10
20241118,113900,651624890,5230,5240,5240,5230,11
20241118,113800,651567350,5240,5240,5240,5240,1
20241118,113700,651562110,5240,5240,5240,5240,5
20241118,113600,651535910,5220,5220,5220,5220,0
20241118,113500,651535910,5220,5220,5220,5210,1810
20241118,113400,642100210,5220,5220,5220,5220,190
20241118,113300,641108410,5220,5220,5220,5220,1000
20241118,113200,635888410,5220,5220,5220,5220,588
20241118,113100,632819050,5220,5220,5220,5220,383
20241118,113000,630819790,5220,5220,5220,5220,588
20241118,112900,627750430,5220,5220,5220,5220,1
20241118,112800,627745210,5210,5220,5220,5210,2620
20241118,112700,614077810,5220,5240,5240,5220,556
20241118,112600,611167940,5230,5240,5240,5230,159
20241118,112500,610335250,5240,5240,5240,5240,0
20241118,112400,610335250,5240,5240,5240,5240,51
20241118,112300,610068010,5240,5240,5240,5240,39
20241118,112200,609863650,5240,5240,5240,5240,1
20241118,112100,609858410,5240,5240,5240,5240,500
20241118,112000,607238410,5240,5250,5250,5240,112
20241118,111900,606651410,5250,5250,5250,5250,20
20241118,111800,606546410,5260,5250,5260,5250,1978
20241118,111700,596151930,5250,5260,5260,5250,75
20241118,111600,595757630,5260,5260,5260,5260,44
20241118,111500,595526190,5250,5250,5250,5240,163
20241118,111400,594670640,5250,5250,5250,5250,25
20241118,111300,594539390,5250,5240,5250,5240,3
20241118,111200,594523650,5250,5250,5250,5250,19
20241118,111100,594423900,5260,5260,5260,5260,0
20241118,111000,594423900,5260,5260,5260,5260,0
20241118,110900,594423900,5260,5260,5260,5260,1
20241118,110800,594418640,5250,5250,5250,5250,0
20241118,110700,594418640,5250,5260,5260,5250,24
20241118,110600,594292630,5250,5240,5250,5240,839
20241118,110500,589894050,5240,5240,5240,5240,0
20241118,110400,589894050,5240,5240,5240,5240,0
20241118,110300,589894050,5240,5240,5240,5240,47
20241118,110200,589647770,5240,5200,5240,5200,2
20241118,110100,589637330,5170,5260,5260,5170,3871
20241118,110000,569526910,5260,5240,5260,5220,1067
20241118,105900,563949950,5240,5240,5240,5240,0
20241118,105800,563949950,5240,5240,5240,5240,400
20241118,105700,561853950,5240,5240,5240,5240,0
20241118,105600,561853950,5240,5250,5250,5240,748
20241118,105500,557933250,5250,5250,5250,5250,232
20241118,105400,556715250,5250,5250,5250,5250,74
20241118,105300,556326750,5250,5250,5250,5240,18
20241118,105200,556232280,5240,5250,5250,5240,347
20241118,105100,554411280,5250,5250,5250,5250,295
20241118,105000,552862530,5230,5230,5230,5230,0
20241118,104900,552862530,5230,5230,5230,5230,7
20241118,104800,552825920,5230,5230,5230,5230,1
20241118,104700,552820690,5250,5240,5250,5240,44
20241118,104600,552589790,5240,5240,5240,5240,201
20241118,104500,551536550,5240,5260,5260,5240,2195
20241118,104400,540013380,5260,5260,5260,5260,435
20241118,104300,537725280,5260,5270,5280,5260,426
20241118,104200,535482680,5270,5270,5270,5270,477
20241118,104100,532968890,5270,5270,5270,5270,235
20241118,104000,531730440,5270,5270,5270,5260,2502
20241118,103900,518546780,5270,5280,5280,5270,154
20241118,103800,517733750,5280,5290,5290,5280,101
20241118,103700,517200460,5280,5290,5290,5280,501
20241118,103600,514555170,5280,5280,5280,5280,135
20241118,103500,513842370,5280,5280,5280,5280,255
20241118,103400,512495970,5280,5280,5280,5280,0
20241118,103300,512495970,5280,5280,5280,5280,10
20241118,103200,512443170,5280,5280,5280,5280,1
20241118,103100,512437890,5270,5270,5270,5270,215
20241118,103000,511304840,5270,5270,5270,5270,0
20241118,102900,511304840,5270,5270,5270,5270,14
20241118,102800,511231060,5270,5270,5270,5270,2
20241118,102700,511220520,5270,5270,5270,5270,7
20241118,102600,511183630,5270,5270,5270,5270,93
20241118,102500,510693520,5260,5280,5280,5260,150
20241118,102400,509904280,5280,5280,5280,5280,1
20241118,102300,509899000,5280,5280,5280,5270,2951
20241118,102200,494328260,5280,5280,5280,5280,200
20241118,102100,493272260,5280,5270,5280,5250,1284
20241118,102000,486519980,5280,5280,5280,5280,4
20241118,101900,486498860,5280,5280,5280,5280,10
20241118,101800,486446060,5280,5280,5280,5270,151
20241118,101700,485649780,5280,5280,5280,5280,2
20241118,101600,485639220,5280,5280,5280,5270,277
20241118,101500,484177930,5270,5270,5270,5270,138
20241118,101400,483450670,5270,5260,5270,5260,270
20241118,101300,482027820,5250,5250,5250,5250,2
20241118,101200,482017320,5250,5260,5260,5250,1082
20241118,101100,476331360,5260,5270,5270,5260,200
20241118,101000,475277870,5270,5270,5270,5270,3
20241118,100900,475262060,5270,5290,5300,5270,1002
20241118,100800,469979980,5300,5300,5300,5300,9
20241118,100700,469932280,5280,5290,5300,5280,3123
20241118,100600,453410700,5300,5290,5300,5290,1219
20241118,100500,446950050,5290,5270,5290,5270,1214
20241118,100400,440547990,5280,5270,5280,5270,816
20241118,100300,436247660,5270,5270,5270,5260,132
20241118,100200,435552220,5270,5270,5270,5270,1148
20241118,100100,429502260,5270,5280,5280,5260,1317
20241118,100000,422561290,5260,5280,5280,5260,162
20241118,095900,421707170,5280,5270,5290,5260,602
20241118,095800,418530470,5260,5270,5300,5260,1001
20241118,095700,413254080,5290,5300,5300,5290,94
20241118,095600,412756730,5300,5310,5310,5270,21
20241118,095500,412645990,5270,5300,5310,5270,3986
20241118,095400,391590280,5290,5330,5330,5250,5371
20241118,095300,363331880,5330,5320,5330,5300,170
20241118,095200,362430190,5330,5340,5340,5330,26
20241118,095100,362291360,5340,5330,5340,5330,6
20241118,095000,362259340,5340,5330,5340,5290,2359
20241118,094900,349704270,5330,5310,5330,5310,7
20241118,094800,349667020,5330,5300,5330,5300,988
20241118,094700,344420800,5310,5310,5310,5300,40
20241118,094600,344208530,5300,5290,5300,5280,434
20241118,094500,341909160,5300,5270,5300,5270,201
20241118,094400,340849860,5270,5290,5290,5270,1010
20241118,094300,335518910,5300,5300,5300,5300,0
20241118,094200,335518910,5300,5310,5310,5300,121
20241118,094100,334877590,5310,5320,5320,5310,287
20241118,094000,333352470,5330,5310,5330,5310,501
20241118,093900,330692140,5300,5300,5340,5300,3350
20241118,093800,312893450,5290,5300,5300,5290,2606
20241118,093700,299082650,5300,5300,5300,5280,235
20241118,093600,297841150,5300,5300,5300,5270,1247
20241118,093500,291258380,5290,5290,5290,5290,1
20241118,093400,291253090,5280,5290,5290,5280,1000
20241118,093300,285972710,5290,5320,5320,5280,452
20241118,093200,283570000,5310,5300,5310,5300,565
20241118,093100,280574980,5280,5280,5280,5280,1010
20241118,093000,275242180,5280,5290,5290,5280,757
20241118,092900,271244880,5290,5300,5330,5290,26
20241118,092800,271107060,5280,5340,5340,5280,2972
20241118,092700,255389630,5340,5280,5340,5280,3741
20241118,092600,235528740,5280,5250,5280,5250,2045
20241118,092500,224761140,5260,5280,5280,5260,1750
20241118,092400,215556040,5280,5270,5280,5270,424
20241118,092300,213321460,5270,5290,5310,5270,1522
20241118,092200,205259140,5270,5300,5300,5270,638
20241118,092100,201883220,5280,5320,5320,5280,210
20241118,092000,200766420,5330,5320,5330,5320,101
20241118,091900,200228120,5280,5320,5320,5280,1325
20241118,091800,193207630,5310,5300,5310,5290,3007
20241118,091700,177283320,5300,5280,5300,5280,1161
20241118,091600,171134200,5290,5280,5290,5280,1118
20241118,091500,165224030,5280,5250,5280,5250,2858
20241118,091400,150199770,5250,5240,5250,5220,1659
20241118,091300,141505910,5240,5220,5240,5200,1246
20241118,091200,135008560,5220,5250,5250,5220,360
20241118,091100,133127560,5250,5220,5250,5220,156
20241118,091000,132313060,5250,5260,5260,5220,2939
20241118,090900,116893140,5270,5270,5270,5220,270
20241118,090800,115483580,5280,5210,5280,5190,5408
20241118,090700,87253160,5190,5180,5200,5180,2470
20241118,090600,74433490,5180,5180,5180,5180,0
20241118,090500,74433490,5180,5180,5180,5180,93
20241118,090400,73951750,5190,5200,5210,5170,428
20241118,090300,71733730,5210,5150,5220,5140,391
20241118,090200,69712790,5210,5200,5210,5160,2679
20241118,090100,55777400,5200,5160,5200,5160,1962
20241118,090000,45589920,5170,5130,5170,5130,8884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 213200 877588630 5180 5180 5180 5180 4987
3 20241118 213100 877588630 5180 5180 5180 5180 0
4 20241118 213000 877588630 5180 5180 5180 5180 0
5 20241118 212900 877588630 5180 5180 5180 5180 0
6 20241118 212800 877588630 5180 5180 5180 5180 0
7 20241118 212700 877588630 5180 5180 5180 5180 0
8 20241118 212600 877588630 5180 5180 5180 5180 0
9 20241118 212500 877588630 5180 5180 5180 5180 0
10 20241118 212400 877588630 5180 5180 5180 5180 0
11 20241118 212300 877588630 5180 5180 5180 5180 0
12 20241118 212200 877588630 5180 5180 5180 5180 0
13 20241118 212100 877588630 5180 5180 5180 5180 0
14 20241118 212000 877588630 5180 5180 5180 5180 0
15 20241118 211900 877588630 5180 5180 5180 5180 0
16 20241118 211800 877588630 5180 5180 5180 5180 0
17 20241118 211700 877588630 5180 5180 5180 5180 0
18 20241118 211600 877588630 5180 5180 5180 5180 0
19 20241118 211500 877588630 5180 5180 5180 5180 0
20 20241118 211400 877588630 5180 5180 5180 5180 0
21 20241118 211300 877588630 5180 5180 5180 5180 0
22 20241118 211200 877588630 5180 5180 5180 5180 0
23 20241118 211100 877588630 5180 5180 5180 5180 0
24 20241118 211000 877588630 5180 5180 5180 5180 0
25 20241118 210900 877588630 5180 5180 5180 5180 0
26 20241118 210800 877588630 5180 5180 5180 5180 0
27 20241118 210700 877588630 5180 5180 5180 5180 0
28 20241118 210600 877588630 5180 5180 5180 5180 0
29 20241118 210500 877588630 5180 5180 5180 5180 0
30 20241118 210400 877588630 5180 5180 5180 5180 0
31 20241118 210300 877588630 5180 5180 5180 5180 0
32 20241118 210200 877588630 5180 5180 5180 5180 4987
33 20241118 210100 877588630 5180 5180 5180 5180 0
34 20241118 210000 877588630 5180 5180 5180 5180 0
35 20241118 205900 877588630 5180 5180 5180 5180 0
36 20241118 205800 877588630 5180 5180 5180 5180 0
37 20241118 205700 877588630 5180 5180 5180 5180 0
38 20241118 205600 877588630 5180 5180 5180 5180 0
39 20241118 205500 877588630 5180 5180 5180 5180 0
40 20241118 205400 877588630 5180 5180 5180 5180 0
41 20241118 205300 877588630 5180 5180 5180 5180 0
42 20241118 205200 877588630 5180 5180 5180 5180 0
43 20241118 205100 877588630 5180 5180 5180 5180 0
44 20241118 205000 877588630 5180 5180 5180 5180 0
45 20241118 204900 877588630 5180 5180 5180 5180 0
46 20241118 204800 877588630 5180 5180 5180 5180 0
47 20241118 204700 877588630 5180 5180 5180 5180 0
48 20241118 204600 877588630 5180 5180 5180 5180 0
49 20241118 204500 877588630 5180 5180 5180 5180 0
50 20241118 204400 877588630 5180 5180 5180 5180 0
51 20241118 204300 877588630 5180 5180 5180 5180 0
52 20241118 204200 877588630 5180 5180 5180 5180 0
53 20241118 204100 877588630 5180 5180 5180 5180 0
54 20241118 204000 877588630 5180 5180 5180 5180 0
55 20241118 203900 877588630 5180 5180 5180 5180 0
56 20241118 203800 877588630 5180 5180 5180 5180 0
57 20241118 203700 877588630 5180 5180 5180 5180 0
58 20241118 203600 877588630 5180 5180 5180 5180 0
59 20241118 203500 877588630 5180 5180 5180 5180 0
60 20241118 203400 877588630 5180 5180 5180 5180 0
61 20241118 203300 877588630 5180 5180 5180 5180 0
62 20241118 203200 877588630 5180 5180 5180 5180 4987
63 20241118 203100 877588630 5180 5180 5180 5180 0
64 20241118 203000 877588630 5180 5180 5180 5180 0
65 20241118 202900 877588630 5180 5180 5180 5180 0
66 20241118 202800 877588630 5180 5180 5180 5180 0
67 20241118 202700 877588630 5180 5180 5180 5180 0
68 20241118 202600 877588630 5180 5180 5180 5180 0
69 20241118 202500 877588630 5180 5180 5180 5180 0
70 20241118 202400 877588630 5180 5180 5180 5180 0
71 20241118 202300 877588630 5180 5180 5180 5180 0
72 20241118 202200 877588630 5180 5180 5180 5180 0
73 20241118 202100 877588630 5180 5180 5180 5180 0
74 20241118 202000 877588630 5180 5180 5180 5180 0
75 20241118 201900 877588630 5180 5180 5180 5180 0
76 20241118 201800 877588630 5180 5180 5180 5180 0
77 20241118 201700 877588630 5180 5180 5180 5180 0
78 20241118 201600 877588630 5180 5180 5180 5180 0
79 20241118 201500 877588630 5180 5180 5180 5180 0
80 20241118 201400 877588630 5180 5180 5180 5180 0
81 20241118 201300 877588630 5180 5180 5180 5180 0
82 20241118 201200 877588630 5180 5180 5180 5180 0
83 20241118 201100 877588630 5180 5180 5180 5180 0
84 20241118 201000 877588630 5180 5180 5180 5180 0
85 20241118 200900 877588630 5180 5180 5180 5180 0
86 20241118 200800 877588630 5180 5180 5180 5180 0
87 20241118 200700 877588630 5180 5180 5180 5180 0
88 20241118 200600 877588630 5180 5180 5180 5180 0
89 20241118 200500 877588630 5180 5180 5180 5180 0
90 20241118 200400 877588630 5180 5180 5180 5180 0
91 20241118 200300 877588630 5180 5180 5180 5180 0
92 20241118 200200 877588630 5180 5180 5180 5180 4987
93 20241118 200100 877588630 5180 5180 5180 5180 0
94 20241118 200000 877588630 5180 5180 5180 5180 0
95 20241118 195900 877588630 5180 5180 5180 5180 0
96 20241118 195800 877588630 5180 5180 5180 5180 0
97 20241118 195700 877588630 5180 5180 5180 5180 0
98 20241118 195600 877588630 5180 5180 5180 5180 0
99 20241118 195500 877588630 5180 5180 5180 5180 0
100 20241118 195400 877588630 5180 5180 5180 5180 0
101 20241118 195300 877588630 5180 5180 5180 5180 0
102 20241118 195200 877588630 5180 5180 5180 5180 0
103 20241118 195100 877588630 5180 5180 5180 5180 0
104 20241118 195000 877588630 5180 5180 5180 5180 0
105 20241118 194900 877588630 5180 5180 5180 5180 0
106 20241118 194800 877588630 5180 5180 5180 5180 0
107 20241118 194700 877588630 5180 5180 5180 5180 0
108 20241118 194600 877588630 5180 5180 5180 5180 0
109 20241118 194500 877588630 5180 5180 5180 5180 0
110 20241118 194400 877588630 5180 5180 5180 5180 0
111 20241118 194300 877588630 5180 5180 5180 5180 0
112 20241118 194200 877588630 5180 5180 5180 5180 0
113 20241118 194100 877588630 5180 5180 5180 5180 0
114 20241118 194000 877588630 5180 5180 5180 5180 0
115 20241118 193900 877588630 5180 5180 5180 5180 0
116 20241118 193800 877588630 5180 5180 5180 5180 0
117 20241118 193700 877588630 5180 5180 5180 5180 0
118 20241118 193600 877588630 5180 5180 5180 5180 0
119 20241118 193500 877588630 5180 5180 5180 5180 0
120 20241118 193400 877588630 5180 5180 5180 5180 0
121 20241118 193300 877588630 5180 5180 5180 5180 0
122 20241118 193200 877588630 5180 5180 5180 5180 4987
123 20241118 193100 877588630 5180 5180 5180 5180 0
124 20241118 193000 877588630 5180 5180 5180 5180 0
125 20241118 192900 877588630 5180 5180 5180 5180 0
126 20241118 192800 877588630 5180 5180 5180 5180 0
127 20241118 192700 877588630 5180 5180 5180 5180 0
128 20241118 192600 877588630 5180 5180 5180 5180 0
129 20241118 192500 877588630 5180 5180 5180 5180 0
130 20241118 192400 877588630 5180 5180 5180 5180 0
131 20241118 192300 877588630 5180 5180 5180 5180 0
132 20241118 192200 877588630 5180 5180 5180 5180 0
133 20241118 192100 877588630 5180 5180 5180 5180 0
134 20241118 192000 877588630 5180 5180 5180 5180 0
135 20241118 191900 877588630 5180 5180 5180 5180 0
136 20241118 191800 877588630 5180 5180 5180 5180 0
137 20241118 191700 877588630 5180 5180 5180 5180 0
138 20241118 191600 877588630 5180 5180 5180 5180 0
139 20241118 191500 877588630 5180 5180 5180 5180 0
140 20241118 191400 877588630 5180 5180 5180 5180 0
141 20241118 191300 877588630 5180 5180 5180 5180 0
142 20241118 191200 877588630 5180 5180 5180 5180 0
143 20241118 191100 877588630 5180 5180 5180 5180 0
144 20241118 191000 877588630 5180 5180 5180 5180 0
145 20241118 190900 877588630 5180 5180 5180 5180 0
146 20241118 190800 877588630 5180 5180 5180 5180 0
147 20241118 190700 877588630 5180 5180 5180 5180 0
148 20241118 190600 877588630 5180 5180 5180 5180 0
149 20241118 190500 877588630 5180 5180 5180 5180 0
150 20241118 190400 877588630 5180 5180 5180 5180 0
151 20241118 190300 877588630 5180 5180 5180 5180 0
152 20241118 190200 877588630 5180 5180 5180 5180 4987
153 20241118 190100 877588630 5180 5180 5180 5180 0
154 20241118 190000 877588630 5180 5180 5180 5180 0
155 20241118 185900 877588630 5180 5180 5180 5180 0
156 20241118 185800 877588630 5180 5180 5180 5180 0
157 20241118 185700 877588630 5180 5180 5180 5180 0
158 20241118 185600 877588630 5180 5180 5180 5180 0
159 20241118 185500 877588630 5180 5180 5180 5180 0
160 20241118 185400 877588630 5180 5180 5180 5180 0
161 20241118 185300 877588630 5180 5180 5180 5180 0
162 20241118 185200 877588630 5180 5180 5180 5180 0
163 20241118 185100 877588630 5180 5180 5180 5180 0
164 20241118 185000 877588630 5180 5180 5180 5180 0
165 20241118 184900 877588630 5180 5180 5180 5180 0
166 20241118 184800 877588630 5180 5180 5180 5180 0
167 20241118 184700 877588630 5180 5180 5180 5180 0
168 20241118 184600 877588630 5180 5180 5180 5180 0
169 20241118 184500 877588630 5180 5180 5180 5180 0
170 20241118 184400 877588630 5180 5180 5180 5180 0
171 20241118 184300 877588630 5180 5180 5180 5180 0
172 20241118 184200 877588630 5180 5180 5180 5180 0
173 20241118 184100 877588630 5180 5180 5180 5180 0
174 20241118 184000 877588630 5180 5180 5180 5180 0
175 20241118 183900 877588630 5180 5180 5180 5180 0
176 20241118 183800 877588630 5180 5180 5180 5180 0
177 20241118 183700 877588630 5180 5180 5180 5180 0
178 20241118 183600 877588630 5180 5180 5180 5180 0
179 20241118 183500 877588630 5180 5180 5180 5180 0
180 20241118 183400 877588630 5180 5180 5180 5180 0
181 20241118 183300 877588630 5180 5180 5180 5180 0
182 20241118 183200 877588630 5180 5180 5180 5180 4987
183 20241118 183100 877588630 5180 5180 5180 5180 0
184 20241118 183000 877588630 5180 5180 5180 5180 0
185 20241118 182900 877588630 5180 5180 5180 5180 0
186 20241118 182800 877588630 5180 5180 5180 5180 0
187 20241118 182700 877588630 5180 5180 5180 5180 0
188 20241118 182600 877588630 5180 5180 5180 5180 0
189 20241118 182500 877588630 5180 5180 5180 5180 0
190 20241118 182400 877588630 5180 5180 5180 5180 0
191 20241118 182300 877588630 5180 5180 5180 5180 0
192 20241118 182200 877588630 5180 5180 5180 5180 0
193 20241118 182100 877588630 5180 5180 5180 5180 0
194 20241118 182000 877588630 5180 5180 5180 5180 0
195 20241118 181900 877588630 5180 5180 5180 5180 0
196 20241118 181800 877588630 5180 5180 5180 5180 0
197 20241118 181700 877588630 5180 5180 5180 5180 0
198 20241118 181600 877588630 5180 5180 5180 5180 0
199 20241118 181500 877588630 5180 5180 5180 5180 0
200 20241118 181400 877588630 5180 5180 5180 5180 0
201 20241118 181300 877588630 5180 5180 5180 5180 0
202 20241118 181200 877588630 5180 5180 5180 5180 0
203 20241118 181100 877588630 5180 5180 5180 5180 0
204 20241118 181000 877588630 5180 5180 5180 5180 0
205 20241118 180900 877588630 5180 5180 5180 5180 0
206 20241118 180800 877588630 5180 5180 5180 5180 0
207 20241118 180700 877588630 5180 5180 5180 5180 0
208 20241118 180600 877588630 5180 5180 5180 5180 0
209 20241118 180500 877588630 5180 5180 5180 5180 0
210 20241118 180400 877588630 5180 5180 5180 5180 0
211 20241118 180300 877588630 5180 5180 5180 5180 0
212 20241118 180200 877588630 5180 5180 5180 5180 4987
213 20241118 180100 877588630 5180 5180 5180 5180 0
214 20241118 180000 877588630 5180 5180 5180 5180 0
215 20241118 175900 877588630 5180 5180 5180 5180 0
216 20241118 175800 877588630 5180 5180 5180 5180 0
217 20241118 175700 877588630 5180 5180 5180 5180 0
218 20241118 175600 877588630 5180 5180 5180 5180 0
219 20241118 175500 877588630 5180 5180 5180 5180 0
220 20241118 175400 877588630 5180 5180 5180 5180 0
221 20241118 175300 877588630 5180 5180 5180 5180 0
222 20241118 175200 877588630 5180 5180 5180 5180 0
223 20241118 175100 877588630 5180 5180 5180 5180 0
224 20241118 175000 877588630 5180 5180 5180 5180 0
225 20241118 174900 877588630 5180 5180 5180 5180 0
226 20241118 174800 877588630 5180 5180 5180 5180 0
227 20241118 174700 877588630 5180 5180 5180 5180 0
228 20241118 174600 877588630 5180 5180 5180 5180 0
229 20241118 174500 877588630 5180 5180 5180 5180 0
230 20241118 174400 877588630 5180 5180 5180 5180 0
231 20241118 174300 877588630 5180 5180 5180 5180 0
232 20241118 174200 877588630 5180 5180 5180 5180 0
233 20241118 174100 877588630 5180 5180 5180 5180 0
234 20241118 174000 877588630 5180 5180 5180 5180 0
235 20241118 173900 877588630 5180 5180 5180 5180 0
236 20241118 173800 877588630 5180 5180 5180 5180 0
237 20241118 173700 877588630 5180 5180 5180 5180 0
238 20241118 173600 877588630 5180 5180 5180 5180 0
239 20241118 173500 877588630 5180 5180 5180 5180 0
240 20241118 173400 877588630 5180 5180 5180 5180 0
241 20241118 173300 877588630 5180 5180 5180 5180 0
242 20241118 173200 877588630 5180 5180 5180 5180 4987
243 20241118 173100 877588630 5180 5180 5180 5180 0
244 20241118 173000 877588630 5180 5180 5180 5180 0
245 20241118 172900 877588630 5180 5180 5180 5180 0
246 20241118 172800 877588630 5180 5180 5180 5180 0
247 20241118 172700 877588630 5180 5180 5180 5180 0
248 20241118 172600 877588630 5180 5180 5180 5180 0
249 20241118 172500 877588630 5180 5180 5180 5180 0
250 20241118 172400 877588630 5180 5180 5180 5180 0
251 20241118 172300 877588630 5180 5180 5180 5180 0
252 20241118 172200 877588630 5180 5180 5180 5180 0
253 20241118 172100 877588630 5180 5180 5180 5180 0
254 20241118 172000 877588630 5180 5180 5180 5180 0
255 20241118 171900 877588630 5180 5180 5180 5180 0
256 20241118 171800 877588630 5180 5180 5180 5180 0
257 20241118 171700 877588630 5180 5180 5180 5180 0
258 20241118 171600 877588630 5180 5180 5180 5180 0
259 20241118 171500 877588630 5180 5180 5180 5180 0
260 20241118 171400 877588630 5180 5180 5180 5180 0
261 20241118 171300 877588630 5180 5180 5180 5180 0
262 20241118 171200 877588630 5180 5180 5180 5180 0
263 20241118 171100 877588630 5180 5180 5180 5180 0
264 20241118 171000 877588630 5180 5180 5180 5180 0
265 20241118 170900 877588630 5180 5180 5180 5180 0
266 20241118 170800 877588630 5180 5180 5180 5180 0
267 20241118 170700 877588630 5180 5180 5180 5180 0
268 20241118 170600 877588630 5180 5180 5180 5180 0
269 20241118 170500 877588630 5180 5180 5180 5180 0
270 20241118 170400 877588630 5180 5180 5180 5180 0
271 20241118 170300 877588630 5180 5180 5180 5180 0
272 20241118 170200 877588630 5180 5180 5180 5180 4987
273 20241118 170100 877588630 5180 5180 5180 5180 0
274 20241118 170000 877588630 5180 5180 5180 5180 0
275 20241118 165900 877588630 5180 5180 5180 5180 0
276 20241118 165800 877588630 5180 5180 5180 5180 0
277 20241118 165700 877588630 5180 5180 5180 5180 0
278 20241118 165600 877588630 5180 5180 5180 5180 0
279 20241118 165500 877588630 5180 5180 5180 5180 0
280 20241118 165400 877588630 5180 5180 5180 5180 0
281 20241118 165300 877588630 5180 5180 5180 5180 0
282 20241118 165200 877588630 5180 5180 5180 5180 0
283 20241118 165100 877588630 5180 5180 5180 5180 0
284 20241118 165000 877588630 5180 5180 5180 5180 0
285 20241118 164900 877588630 5180 5180 5180 5180 0
286 20241118 164800 877588630 5180 5180 5180 5180 0
287 20241118 164700 877588630 5180 5180 5180 5180 0
288 20241118 164600 877588630 5180 5180 5180 5180 0
289 20241118 164500 877588630 5180 5180 5180 5180 0
290 20241118 164400 877588630 5180 5180 5180 5180 0
291 20241118 164300 877588630 5180 5180 5180 5180 0
292 20241118 164200 877588630 5180 5180 5180 5180 0
293 20241118 164100 877588630 5180 5180 5180 5180 0
294 20241118 164000 877588630 5180 5180 5180 5180 0
295 20241118 163900 877588630 5180 5180 5180 5180 0
296 20241118 163800 877588630 5180 5180 5180 5180 0
297 20241118 163700 877588630 5180 5180 5180 5180 0
298 20241118 163600 877588630 5180 5180 5180 5180 0
299 20241118 163500 877588630 5180 5180 5180 5180 0
300 20241118 163400 877588630 5180 5180 5180 5180 0
301 20241118 163300 877588630 5180 5180 5180 5180 0
302 20241118 163200 877588630 5180 5180 5180 5180 4987
303 20241118 163100 877588630 5180 5180 5180 5180 0
304 20241118 163000 877588630 5180 5180 5180 5180 0
305 20241118 162900 877588630 5180 5180 5180 5180 0
306 20241118 162800 877588630 5180 5180 5180 5180 0
307 20241118 162700 877588630 5180 5180 5180 5180 0
308 20241118 162600 877588630 5180 5180 5180 5180 0
309 20241118 162500 877588630 5180 5180 5180 5180 0
310 20241118 162400 877588630 5180 5180 5180 5180 0
311 20241118 162300 877588630 5180 5180 5180 5180 0
312 20241118 162200 877588630 5180 5180 5180 5180 0
313 20241118 162100 877588630 5180 5180 5180 5180 0
314 20241118 162000 877588630 5180 5180 5180 5180 0
315 20241118 161900 877588630 5180 5180 5180 5180 0
316 20241118 161800 877588630 5180 5180 5180 5180 0
317 20241118 161700 877588630 5180 5180 5180 5180 0
318 20241118 161600 877588630 5180 5180 5180 5180 0
319 20241118 161500 877588630 5180 5180 5180 5180 0
320 20241118 161400 877588630 5180 5180 5180 5180 0
321 20241118 161300 877588630 5180 5180 5180 5180 0
322 20241118 161200 877588630 5180 5180 5180 5180 0
323 20241118 161100 877588630 5180 5180 5180 5180 0
324 20241118 161000 877588630 5180 5180 5180 5180 0
325 20241118 160900 877588630 5180 5180 5180 5180 0
326 20241118 160800 877588630 5180 5180 5180 5180 0
327 20241118 160700 877588630 5180 5180 5180 5180 0
328 20241118 160600 877588630 5180 5180 5180 5180 0
329 20241118 160500 877588630 5180 5180 5180 5180 0
330 20241118 160400 877588630 5180 5180 5180 5180 0
331 20241118 160300 877588630 5180 5180 5180 5180 0
332 20241118 160200 877588630 5180 5180 5180 5180 4987
333 20241118 160100 877588630 5180 5180 5180 5180 0
334 20241118 160000 877588630 5180 5180 5180 5180 0
335 20241118 155900 877588630 5180 5180 5180 5180 0
336 20241118 155800 877588630 5180 5180 5180 5180 0
337 20241118 155700 877588630 5180 5180 5180 5180 0
338 20241118 155600 877588630 5180 5180 5180 5180 0
339 20241118 155500 877588630 5180 5180 5180 5180 0
340 20241118 155400 877588630 5180 5180 5180 5180 0
341 20241118 155300 877588630 5180 5180 5180 5180 0
342 20241118 155200 877588630 5180 5180 5180 5180 0
343 20241118 155100 877588630 5180 5180 5180 5180 0
344 20241118 155000 877588630 5180 5180 5180 5180 0
345 20241118 154900 877588630 5180 5180 5180 5180 0
346 20241118 154800 877588630 5180 5180 5180 5180 0
347 20241118 154700 877588630 5180 5180 5180 5180 0
348 20241118 154600 877588630 5180 5180 5180 5180 0
349 20241118 154500 877588630 5180 5180 5180 5180 0
350 20241118 154400 877588630 5180 5180 5180 5180 0
351 20241118 154300 877588630 5180 5180 5180 5180 0
352 20241118 154200 877588630 5180 5180 5180 5180 0
353 20241118 154100 877588630 5180 5180 5180 5180 0
354 20241118 154000 877588630 5180 5180 5180 5180 0
355 20241118 153900 877588630 5180 5180 5180 5180 0
356 20241118 153800 877588630 5180 5180 5180 5180 0
357 20241118 153700 877588630 5180 5180 5180 5180 0
358 20241118 153600 877588630 5180 5180 5180 5180 0
359 20241118 153500 877588630 5180 5180 5180 5180 0
360 20241118 153400 877588630 5180 5180 5180 5180 0
361 20241118 153300 877588630 5180 5180 5180 5180 0
362 20241118 153200 877588630 5180 5180 5180 5180 4987
363 20241118 153100 877588630 5180 5180 5180 5180 0
364 20241118 153000 877588630 5180 5180 5180 5180 4987
365 20241118 152900 851755970 5200 5200 5200 5200 0
366 20241118 152800 851755970 5200 5200 5200 5200 0
367 20241118 152700 851755970 5200 5200 5200 5200 0
368 20241118 152600 851755970 5200 5200 5200 5200 0
369 20241118 152500 851755970 5200 5200 5200 5200 0
370 20241118 152400 851755970 5200 5200 5200 5200 0
371 20241118 152300 851755970 5200 5200 5200 5200 0
372 20241118 152200 851755970 5200 5200 5200 5200 0
373 20241118 152100 851755970 5200 5200 5200 5200 0
374 20241118 152000 851755970 5200 5200 5200 5200 0
375 20241118 151900 851755970 5200 5180 5200 5180 2058
376 20241118 151800 841073680 5180 5190 5190 5180 449
377 20241118 151700 838743690 5190 5180 5190 5180 322
378 20241118 151600 837073510 5190 5190 5190 5180 180
379 20241118 151500 836140390 5190 5190 5190 5180 510
380 20241118 151400 833497480 5180 5180 5200 5180 1401
381 20241118 151300 826230280 5180 5200 5200 5180 1873
382 20241118 151200 816511760 5200 5200 5200 5190 421
383 20241118 151100 814325560 5200 5200 5200 5190 157
384 20241118 151000 813510660 5190 5190 5190 5190 15
385 20241118 150900 813432810 5200 5200 5200 5190 187
386 20241118 150800 812462170 5200 5210 5210 5200 588
387 20241118 150700 809404520 5200 5200 5200 5200 129
388 20241118 150600 808733720 5200 5200 5200 5200 133
389 20241118 150500 808042120 5220 5220 5220 5220 580
390 20241118 150400 805014520 5200 5220 5230 5200 602
391 20241118 150300 801878180 5220 5220 5230 5220 770
392 20241118 150200 797858770 5210 5210 5210 5210 834
393 20241118 150100 793513630 5230 5210 5230 5210 100
394 20241118 150000 792992590 5210 5210 5210 5210 35
395 20241118 145900 792810240 5210 5210 5210 5210 70
396 20241118 145800 792445540 5210 5210 5210 5210 110
397 20241118 145700 791872440 5210 5210 5210 5210 0
398 20241118 145600 791872440 5210 5200 5210 5200 135
399 20241118 145500 791169430 5200 5210 5210 5200 51
400 20241118 145400 790903730 5200 5200 5200 5200 607
401 20241118 145300 787747330 5200 5190 5200 5190 220
402 20241118 145200 786605510 5200 5200 5200 5200 0
403 20241118 145100 786605510 5200 5190 5200 5190 215
404 20241118 145000 785489510 5190 5200 5200 5190 553
405 20241118 144900 782618920 5200 5200 5200 5200 2156
406 20241118 144800 771407720 5210 5210 5210 5210 37
407 20241118 144700 771214950 5210 5210 5210 5210 52
408 20241118 144600 770944030 5210 5220 5220 5210 1374
409 20241118 144500 763785450 5220 5220 5220 5220 51
410 20241118 144400 763519230 5220 5220 5220 5220 0
411 20241118 144300 763519230 5220 5220 5220 5220 50
412 20241118 144200 763258230 5220 5220 5220 5220 1
413 20241118 144100 763253010 5230 5230 5230 5230 0
414 20241118 144000 763253010 5230 5230 5230 5230 552
415 20241118 143900 760366050 5230 5220 5230 5220 2
416 20241118 143800 760355600 5220 5220 5220 5220 0
417 20241118 143700 760355600 5220 5220 5220 5220 0
418 20241118 143600 760355600 5220 5220 5220 5220 11
419 20241118 143500 760298180 5220 5220 5220 5220 200
420 20241118 143400 759254180 5220 5220 5220 5220 255
421 20241118 143300 757923080 5220 5220 5220 5220 101
422 20241118 143200 757395860 5220 5220 5220 5220 22
423 20241118 143100 757281020 5220 5230 5230 5220 3
424 20241118 143000 757265340 5220 5220 5230 5220 12
425 20241118 142900 757202630 5220 5220 5220 5220 4
426 20241118 142800 757181750 5220 5220 5220 5220 40
427 20241118 142700 756972950 5240 5230 5240 5230 31
428 20241118 142600 756810810 5230 5230 5230 5230 6
429 20241118 142500 756779430 5230 5220 5230 5210 384
430 20241118 142400 754778180 5210 5220 5220 5210 500
431 20241118 142300 752172870 5220 5220 5220 5220 11
432 20241118 142200 752115450 5220 5220 5220 5220 95
433 20241118 142100 751619550 5220 5220 5220 5220 6
434 20241118 142000 751588230 5210 5210 5210 5210 0
435 20241118 141900 751588230 5210 5210 5210 5210 100
436 20241118 141800 751067230 5220 5220 5220 5220 0
437 20241118 141700 751067230 5220 5220 5220 5220 30
438 20241118 141600 750910630 5220 5220 5220 5220 13
439 20241118 141500 750842770 5220 5220 5220 5220 20
440 20241118 141400 750738370 5220 5220 5220 5220 0
441 20241118 141300 750738370 5220 5220 5220 5220 2034
442 20241118 141200 740120890 5240 5240 5240 5240 0
443 20241118 141100 740120890 5240 5240 5240 5240 16
444 20241118 141000 740037050 5240 5230 5240 5220 298
445 20241118 140900 738478510 5230 5230 5230 5230 0
446 20241118 140800 738478510 5230 5230 5230 5230 0
447 20241118 140700 738478510 5230 5230 5230 5230 0
448 20241118 140600 738478510 5230 5230 5230 5230 0
449 20241118 140500 738478510 5230 5240 5250 5230 2110
450 20241118 140400 727441030 5240 5240 5240 5240 0
451 20241118 140300 727441030 5240 5240 5240 5240 0
452 20241118 140200 727441030 5240 5240 5240 5240 30
453 20241118 140100 727283830 5250 5250 5250 5250 0
454 20241118 140000 727283830 5250 5250 5250 5250 0
455 20241118 135900 727283830 5250 5250 5250 5250 105
456 20241118 135800 726732580 5250 5250 5250 5250 98
457 20241118 135700 726218080 5250 5250 5250 5250 3
458 20241118 135600 726202330 5250 5250 5250 5250 0
459 20241118 135500 726202330 5250 5250 5250 5250 20
460 20241118 135400 726097330 5250 5250 5250 5250 100
461 20241118 135300 725572330 5260 5260 5260 5260 0
462 20241118 135200 725572330 5260 5260 5260 5260 1
463 20241118 135100 725567070 5260 5260 5260 5260 0
464 20241118 135000 725567070 5260 5260 5260 5260 3
465 20241118 134900 725551290 5260 5260 5260 5260 0
466 20241118 134800 725551290 5260 5260 5260 5260 3
467 20241118 134700 725535510 5260 5260 5260 5260 10
468 20241118 134600 725482910 5260 5250 5260 5250 191
469 20241118 134500 724478910 5250 5250 5250 5250 41
470 20241118 134400 724263660 5250 5250 5250 5250 20
471 20241118 134300 724158660 5250 5250 5250 5250 5
472 20241118 134200 724132410 5250 5250 5250 5250 5
473 20241118 134100 724106160 5250 5250 5250 5250 0
474 20241118 134000 724106160 5250 5250 5250 5250 300
475 20241118 133900 722531160 5250 5250 5250 5250 0
476 20241118 133800 722531160 5250 5230 5250 5230 879
477 20241118 133700 717927040 5240 5230 5240 5230 154
478 20241118 133600 717121600 5230 5230 5230 5230 72
479 20241118 133500 716745040 5240 5240 5240 5240 0
480 20241118 133400 716745040 5240 5240 5240 5240 0
481 20241118 133300 716745040 5240 5240 5240 5240 338
482 20241118 133200 714973920 5240 5240 5240 5240 0
483 20241118 133100 714973920 5240 5240 5240 5240 0
484 20241118 133000 714973920 5240 5240 5240 5240 50
485 20241118 132900 714711920 5250 5250 5250 5250 83
486 20241118 132800 714276170 5250 5240 5250 5240 45
487 20241118 132700 714039930 5250 5240 5250 5240 11
488 20241118 132600 713982230 5240 5240 5240 5240 0
489 20241118 132500 713982230 5240 5240 5240 5240 150
490 20241118 132400 713196230 5250 5250 5250 5250 0
491 20241118 132300 713196230 5250 5250 5250 5250 0
492 20241118 132200 713196230 5250 5240 5250 5240 20
493 20241118 132100 713091410 5240 5240 5240 5240 100
494 20241118 132000 712567410 5250 5230 5250 5230 18
495 20241118 131900 712472930 5250 5250 5250 5250 0
496 20241118 131800 712472930 5250 5250 5250 5250 2
497 20241118 131700 712462430 5240 5240 5240 5240 63
498 20241118 131600 712132310 5230 5240 5240 5230 21
499 20241118 131500 712022310 5230 5230 5230 5230 12
500 20241118 131400 711959550 5230 5230 5230 5230 5
501 20241118 131300 711933400 5230 5230 5230 5230 4
502 20241118 131200 711912480 5230 5230 5230 5230 0
503 20241118 131100 711912480 5230 5230 5230 5230 0
504 20241118 131000 711912480 5230 5230 5230 5230 0
505 20241118 130900 711912480 5230 5230 5230 5230 0
506 20241118 130800 711912480 5230 5230 5230 5230 0
507 20241118 130700 711912480 5230 5230 5230 5230 0
508 20241118 130600 711912480 5230 5230 5230 5230 0
509 20241118 130500 711912480 5230 5230 5230 5230 764
510 20241118 130400 707916760 5240 5240 5240 5240 0
511 20241118 130300 707916760 5240 5240 5240 5240 100
512 20241118 130200 707392760 5240 5240 5240 5230 176
513 20241118 130100 706470610 5240 5250 5250 5240 15
514 20241118 130000 706391900 5250 5250 5250 5250 187
515 20241118 125900 705410150 5240 5230 5240 5230 204
516 20241118 125800 704343190 5240 5240 5240 5240 96
517 20241118 125700 703840150 5240 5240 5240 5240 3
518 20241118 125600 703824430 5240 5240 5240 5240 38
519 20241118 125500 703625310 5250 5250 5250 5250 0
520 20241118 125400 703625310 5250 5240 5250 5240 10
521 20241118 125300 703572830 5250 5250 5250 5250 0
522 20241118 125200 703572830 5250 5250 5250 5250 3
523 20241118 125100 703557080 5250 5250 5250 5250 1
524 20241118 125000 703551830 5230 5230 5230 5230 0
525 20241118 124900 703551830 5230 5230 5230 5230 26
526 20241118 124800 703415850 5230 5230 5230 5230 100
527 20241118 124700 702892850 5220 5220 5240 5220 210
528 20241118 124600 701794650 5220 5220 5220 5220 11
529 20241118 124500 701737230 5230 5230 5230 5230 38
530 20241118 124400 701538490 5230 5230 5230 5230 2
531 20241118 124300 701528030 5230 5230 5230 5230 0
532 20241118 124200 701528030 5230 5230 5230 5230 2
533 20241118 124100 701517570 5220 5230 5230 5220 21
534 20241118 124000 701407900 5230 5230 5230 5230 50
535 20241118 123900 701146400 5230 5230 5230 5230 0
536 20241118 123800 701146400 5230 5230 5230 5230 2
537 20241118 123700 701135940 5230 5240 5240 5230 4
538 20241118 123600 701115010 5230 5230 5230 5230 1
539 20241118 123500 701109780 5270 5270 5270 5270 5
540 20241118 123400 701083430 5270 5270 5270 5270 11
541 20241118 123300 701025460 5230 5230 5230 5230 0
542 20241118 123200 701025460 5230 5230 5230 5230 105
543 20241118 123100 700476310 5230 5230 5230 5220 262
544 20241118 123000 699106130 5270 5260 5270 5260 1796
545 20241118 122900 689657940 5240 5240 5240 5240 0
546 20241118 122800 689657940 5240 5240 5260 5240 1124
547 20241118 122700 683766420 5250 5250 5250 5250 1
548 20241118 122600 683761170 5230 5230 5230 5230 0
549 20241118 122500 683761170 5230 5230 5230 5230 514
550 20241118 122400 681072950 5240 5240 5240 5240 1
551 20241118 122300 681067710 5240 5240 5240 5230 2025
552 20241118 122200 670470590 5250 5250 5250 5250 12
553 20241118 122100 670407590 5250 5240 5250 5240 59
554 20241118 122000 670098330 5240 5240 5240 5240 5
555 20241118 121900 670072130 5240 5240 5240 5240 9
556 20241118 121800 670024970 5240 5240 5240 5240 10
557 20241118 121700 669972570 5240 5240 5240 5240 400
558 20241118 121600 667876570 5240 5240 5240 5240 0
559 20241118 121500 667876570 5240 5240 5240 5240 2
560 20241118 121400 667866090 5240 5240 5240 5240 0
561 20241118 121300 667866090 5240 5240 5240 5240 22
562 20241118 121200 667750810 5240 5240 5240 5230 118
563 20241118 121100 667133480 5240 5240 5240 5240 0
564 20241118 121000 667133480 5240 5240 5240 5240 20
565 20241118 120900 667028680 5240 5240 5240 5240 614
566 20241118 120800 663811320 5250 5250 5250 5250 0
567 20241118 120700 663811320 5250 5250 5250 5250 0
568 20241118 120600 663811320 5250 5250 5250 5250 0
569 20241118 120500 663811320 5250 5250 5250 5250 20
570 20241118 120400 663706320 5250 5250 5250 5250 2
571 20241118 120300 663695820 5230 5230 5230 5230 24
572 20241118 120200 663570300 5260 5260 5260 5260 2
573 20241118 120100 663559780 5260 5260 5260 5260 0
574 20241118 120000 663559780 5260 5220 5260 5220 62
575 20241118 115900 663234900 5220 5220 5220 5220 0
576 20241118 115800 663234900 5220 5230 5230 5220 731
577 20241118 115700 659419040 5230 5250 5250 5230 692
578 20241118 115600 655799820 5260 5240 5260 5230 122
579 20241118 115500 655160620 5240 5240 5240 5240 20
580 20241118 115400 655055820 5240 5250 5250 5240 51
581 20241118 115300 654788570 5240 5240 5240 5240 0
582 20241118 115200 654788570 5240 5240 5240 5240 0
583 20241118 115100 654788570 5240 5240 5240 5240 408
584 20241118 115000 652650650 5240 5240 5240 5240 23
585 20241118 114900 652530130 5240 5240 5240 5240 0
586 20241118 114800 652530130 5240 5240 5240 5240 0
587 20241118 114700 652530130 5240 5240 5240 5240 45
588 20241118 114600 652294330 5230 5230 5230 5230 0
589 20241118 114500 652294330 5230 5230 5230 5230 30
590 20241118 114400 652137430 5230 5230 5230 5230 3
591 20241118 114300 652121740 5230 5230 5230 5230 4
592 20241118 114200 652100820 5230 5230 5230 5230 74
593 20241118 114100 651713800 5230 5230 5230 5230 7
594 20241118 114000 651677190 5230 5230 5230 5230 10
595 20241118 113900 651624890 5230 5240 5240 5230 11
596 20241118 113800 651567350 5240 5240 5240 5240 1
597 20241118 113700 651562110 5240 5240 5240 5240 5
598 20241118 113600 651535910 5220 5220 5220 5220 0
599 20241118 113500 651535910 5220 5220 5220 5210 1810
600 20241118 113400 642100210 5220 5220 5220 5220 190
601 20241118 113300 641108410 5220 5220 5220 5220 1000
602 20241118 113200 635888410 5220 5220 5220 5220 588
603 20241118 113100 632819050 5220 5220 5220 5220 383
604 20241118 113000 630819790 5220 5220 5220 5220 588
605 20241118 112900 627750430 5220 5220 5220 5220 1
606 20241118 112800 627745210 5210 5220 5220 5210 2620
607 20241118 112700 614077810 5220 5240 5240 5220 556
608 20241118 112600 611167940 5230 5240 5240 5230 159
609 20241118 112500 610335250 5240 5240 5240 5240 0
610 20241118 112400 610335250 5240 5240 5240 5240 51
611 20241118 112300 610068010 5240 5240 5240 5240 39
612 20241118 112200 609863650 5240 5240 5240 5240 1
613 20241118 112100 609858410 5240 5240 5240 5240 500
614 20241118 112000 607238410 5240 5250 5250 5240 112
615 20241118 111900 606651410 5250 5250 5250 5250 20
616 20241118 111800 606546410 5260 5250 5260 5250 1978
617 20241118 111700 596151930 5250 5260 5260 5250 75
618 20241118 111600 595757630 5260 5260 5260 5260 44
619 20241118 111500 595526190 5250 5250 5250 5240 163
620 20241118 111400 594670640 5250 5250 5250 5250 25
621 20241118 111300 594539390 5250 5240 5250 5240 3
622 20241118 111200 594523650 5250 5250 5250 5250 19
623 20241118 111100 594423900 5260 5260 5260 5260 0
624 20241118 111000 594423900 5260 5260 5260 5260 0
625 20241118 110900 594423900 5260 5260 5260 5260 1
626 20241118 110800 594418640 5250 5250 5250 5250 0
627 20241118 110700 594418640 5250 5260 5260 5250 24
628 20241118 110600 594292630 5250 5240 5250 5240 839
629 20241118 110500 589894050 5240 5240 5240 5240 0
630 20241118 110400 589894050 5240 5240 5240 5240 0
631 20241118 110300 589894050 5240 5240 5240 5240 47
632 20241118 110200 589647770 5240 5200 5240 5200 2
633 20241118 110100 589637330 5170 5260 5260 5170 3871
634 20241118 110000 569526910 5260 5240 5260 5220 1067
635 20241118 105900 563949950 5240 5240 5240 5240 0
636 20241118 105800 563949950 5240 5240 5240 5240 400
637 20241118 105700 561853950 5240 5240 5240 5240 0
638 20241118 105600 561853950 5240 5250 5250 5240 748
639 20241118 105500 557933250 5250 5250 5250 5250 232
640 20241118 105400 556715250 5250 5250 5250 5250 74
641 20241118 105300 556326750 5250 5250 5250 5240 18
642 20241118 105200 556232280 5240 5250 5250 5240 347
643 20241118 105100 554411280 5250 5250 5250 5250 295
644 20241118 105000 552862530 5230 5230 5230 5230 0
645 20241118 104900 552862530 5230 5230 5230 5230 7
646 20241118 104800 552825920 5230 5230 5230 5230 1
647 20241118 104700 552820690 5250 5240 5250 5240 44
648 20241118 104600 552589790 5240 5240 5240 5240 201
649 20241118 104500 551536550 5240 5260 5260 5240 2195
650 20241118 104400 540013380 5260 5260 5260 5260 435
651 20241118 104300 537725280 5260 5270 5280 5260 426
652 20241118 104200 535482680 5270 5270 5270 5270 477
653 20241118 104100 532968890 5270 5270 5270 5270 235
654 20241118 104000 531730440 5270 5270 5270 5260 2502
655 20241118 103900 518546780 5270 5280 5280 5270 154
656 20241118 103800 517733750 5280 5290 5290 5280 101
657 20241118 103700 517200460 5280 5290 5290 5280 501
658 20241118 103600 514555170 5280 5280 5280 5280 135
659 20241118 103500 513842370 5280 5280 5280 5280 255
660 20241118 103400 512495970 5280 5280 5280 5280 0
661 20241118 103300 512495970 5280 5280 5280 5280 10
662 20241118 103200 512443170 5280 5280 5280 5280 1
663 20241118 103100 512437890 5270 5270 5270 5270 215
664 20241118 103000 511304840 5270 5270 5270 5270 0
665 20241118 102900 511304840 5270 5270 5270 5270 14
666 20241118 102800 511231060 5270 5270 5270 5270 2
667 20241118 102700 511220520 5270 5270 5270 5270 7
668 20241118 102600 511183630 5270 5270 5270 5270 93
669 20241118 102500 510693520 5260 5280 5280 5260 150
670 20241118 102400 509904280 5280 5280 5280 5280 1
671 20241118 102300 509899000 5280 5280 5280 5270 2951
672 20241118 102200 494328260 5280 5280 5280 5280 200
673 20241118 102100 493272260 5280 5270 5280 5250 1284
674 20241118 102000 486519980 5280 5280 5280 5280 4
675 20241118 101900 486498860 5280 5280 5280 5280 10
676 20241118 101800 486446060 5280 5280 5280 5270 151
677 20241118 101700 485649780 5280 5280 5280 5280 2
678 20241118 101600 485639220 5280 5280 5280 5270 277
679 20241118 101500 484177930 5270 5270 5270 5270 138
680 20241118 101400 483450670 5270 5260 5270 5260 270
681 20241118 101300 482027820 5250 5250 5250 5250 2
682 20241118 101200 482017320 5250 5260 5260 5250 1082
683 20241118 101100 476331360 5260 5270 5270 5260 200
684 20241118 101000 475277870 5270 5270 5270 5270 3
685 20241118 100900 475262060 5270 5290 5300 5270 1002
686 20241118 100800 469979980 5300 5300 5300 5300 9
687 20241118 100700 469932280 5280 5290 5300 5280 3123
688 20241118 100600 453410700 5300 5290 5300 5290 1219
689 20241118 100500 446950050 5290 5270 5290 5270 1214
690 20241118 100400 440547990 5280 5270 5280 5270 816
691 20241118 100300 436247660 5270 5270 5270 5260 132
692 20241118 100200 435552220 5270 5270 5270 5270 1148
693 20241118 100100 429502260 5270 5280 5280 5260 1317
694 20241118 100000 422561290 5260 5280 5280 5260 162
695 20241118 095900 421707170 5280 5270 5290 5260 602
696 20241118 095800 418530470 5260 5270 5300 5260 1001
697 20241118 095700 413254080 5290 5300 5300 5290 94
698 20241118 095600 412756730 5300 5310 5310 5270 21
699 20241118 095500 412645990 5270 5300 5310 5270 3986
700 20241118 095400 391590280 5290 5330 5330 5250 5371
701 20241118 095300 363331880 5330 5320 5330 5300 170
702 20241118 095200 362430190 5330 5340 5340 5330 26
703 20241118 095100 362291360 5340 5330 5340 5330 6
704 20241118 095000 362259340 5340 5330 5340 5290 2359
705 20241118 094900 349704270 5330 5310 5330 5310 7
706 20241118 094800 349667020 5330 5300 5330 5300 988
707 20241118 094700 344420800 5310 5310 5310 5300 40
708 20241118 094600 344208530 5300 5290 5300 5280 434
709 20241118 094500 341909160 5300 5270 5300 5270 201
710 20241118 094400 340849860 5270 5290 5290 5270 1010
711 20241118 094300 335518910 5300 5300 5300 5300 0
712 20241118 094200 335518910 5300 5310 5310 5300 121
713 20241118 094100 334877590 5310 5320 5320 5310 287
714 20241118 094000 333352470 5330 5310 5330 5310 501
715 20241118 093900 330692140 5300 5300 5340 5300 3350
716 20241118 093800 312893450 5290 5300 5300 5290 2606
717 20241118 093700 299082650 5300 5300 5300 5280 235
718 20241118 093600 297841150 5300 5300 5300 5270 1247
719 20241118 093500 291258380 5290 5290 5290 5290 1
720 20241118 093400 291253090 5280 5290 5290 5280 1000
721 20241118 093300 285972710 5290 5320 5320 5280 452
722 20241118 093200 283570000 5310 5300 5310 5300 565
723 20241118 093100 280574980 5280 5280 5280 5280 1010
724 20241118 093000 275242180 5280 5290 5290 5280 757
725 20241118 092900 271244880 5290 5300 5330 5290 26
726 20241118 092800 271107060 5280 5340 5340 5280 2972
727 20241118 092700 255389630 5340 5280 5340 5280 3741
728 20241118 092600 235528740 5280 5250 5280 5250 2045
729 20241118 092500 224761140 5260 5280 5280 5260 1750
730 20241118 092400 215556040 5280 5270 5280 5270 424
731 20241118 092300 213321460 5270 5290 5310 5270 1522
732 20241118 092200 205259140 5270 5300 5300 5270 638
733 20241118 092100 201883220 5280 5320 5320 5280 210
734 20241118 092000 200766420 5330 5320 5330 5320 101
735 20241118 091900 200228120 5280 5320 5320 5280 1325
736 20241118 091800 193207630 5310 5300 5310 5290 3007
737 20241118 091700 177283320 5300 5280 5300 5280 1161
738 20241118 091600 171134200 5290 5280 5290 5280 1118
739 20241118 091500 165224030 5280 5250 5280 5250 2858
740 20241118 091400 150199770 5250 5240 5250 5220 1659
741 20241118 091300 141505910 5240 5220 5240 5200 1246
742 20241118 091200 135008560 5220 5250 5250 5220 360
743 20241118 091100 133127560 5250 5220 5250 5220 156
744 20241118 091000 132313060 5250 5260 5260 5220 2939
745 20241118 090900 116893140 5270 5270 5270 5220 270
746 20241118 090800 115483580 5280 5210 5280 5190 5408
747 20241118 090700 87253160 5190 5180 5200 5180 2470
748 20241118 090600 74433490 5180 5180 5180 5180 0
749 20241118 090500 74433490 5180 5180 5180 5180 93
750 20241118 090400 73951750 5190 5200 5210 5170 428
751 20241118 090300 71733730 5210 5150 5220 5140 391
752 20241118 090200 69712790 5210 5200 5210 5160 2679
753 20241118 090100 55777400 5200 5160 5200 5160 1962
754 20241118 090000 45589920 5170 5130 5170 5130 8884