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

756
457550/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,756 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,213400,6551898950,21400,21400,21400,21400,4933
20241118,213300,6551898950,21400,21400,21400,21400,0
20241118,213200,6551898950,21400,21400,21400,21400,0
20241118,213100,6551898950,21400,21400,21400,21400,0
20241118,213000,6551898950,21400,21400,21400,21400,0
20241118,212900,6551898950,21400,21400,21400,21400,0
20241118,212800,6551898950,21400,21400,21400,21400,0
20241118,212700,6551898950,21400,21400,21400,21400,0
20241118,212600,6551898950,21400,21400,21400,21400,0
20241118,212500,6551898950,21400,21400,21400,21400,0
20241118,212400,6551898950,21400,21400,21400,21400,0
20241118,212300,6551898950,21400,21400,21400,21400,0
20241118,212200,6551898950,21400,21400,21400,21400,0
20241118,212100,6551898950,21400,21400,21400,21400,0
20241118,212000,6551898950,21400,21400,21400,21400,0
20241118,211900,6551898950,21400,21400,21400,21400,0
20241118,211800,6551898950,21400,21400,21400,21400,0
20241118,211700,6551898950,21400,21400,21400,21400,0
20241118,211600,6551898950,21400,21400,21400,21400,0
20241118,211500,6551898950,21400,21400,21400,21400,0
20241118,211400,6551898950,21400,21400,21400,21400,0
20241118,211300,6551898950,21400,21400,21400,21400,0
20241118,211200,6551898950,21400,21400,21400,21400,0
20241118,211100,6551898950,21400,21400,21400,21400,0
20241118,211000,6551898950,21400,21400,21400,21400,0
20241118,210900,6551898950,21400,21400,21400,21400,0
20241118,210800,6551898950,21400,21400,21400,21400,0
20241118,210700,6551898950,21400,21400,21400,21400,0
20241118,210600,6551898950,21400,21400,21400,21400,0
20241118,210500,6551898950,21400,21400,21400,21400,0
20241118,210400,6551898950,21400,21400,21400,21400,4933
20241118,210300,6551898950,21400,21400,21400,21400,0
20241118,210200,6551898950,21400,21400,21400,21400,0
20241118,210100,6551898950,21400,21400,21400,21400,0
20241118,210000,6551898950,21400,21400,21400,21400,0
20241118,205900,6551898950,21400,21400,21400,21400,0
20241118,205800,6551898950,21400,21400,21400,21400,0
20241118,205700,6551898950,21400,21400,21400,21400,0
20241118,205600,6551898950,21400,21400,21400,21400,0
20241118,205500,6551898950,21400,21400,21400,21400,0
20241118,205400,6551898950,21400,21400,21400,21400,0
20241118,205300,6551898950,21400,21400,21400,21400,0
20241118,205200,6551898950,21400,21400,21400,21400,0
20241118,205100,6551898950,21400,21400,21400,21400,0
20241118,205000,6551898950,21400,21400,21400,21400,0
20241118,204900,6551898950,21400,21400,21400,21400,0
20241118,204800,6551898950,21400,21400,21400,21400,0
20241118,204700,6551898950,21400,21400,21400,21400,0
20241118,204600,6551898950,21400,21400,21400,21400,0
20241118,204500,6551898950,21400,21400,21400,21400,0
20241118,204400,6551898950,21400,21400,21400,21400,0
20241118,204300,6551898950,21400,21400,21400,21400,0
20241118,204200,6551898950,21400,21400,21400,21400,0
20241118,204100,6551898950,21400,21400,21400,21400,0
20241118,204000,6551898950,21400,21400,21400,21400,0
20241118,203900,6551898950,21400,21400,21400,21400,0
20241118,203800,6551898950,21400,21400,21400,21400,0
20241118,203700,6551898950,21400,21400,21400,21400,0
20241118,203600,6551898950,21400,21400,21400,21400,0
20241118,203500,6551898950,21400,21400,21400,21400,0
20241118,203400,6551898950,21400,21400,21400,21400,4933
20241118,203300,6551898950,21400,21400,21400,21400,0
20241118,203200,6551898950,21400,21400,21400,21400,0
20241118,203100,6551898950,21400,21400,21400,21400,0
20241118,203000,6551898950,21400,21400,21400,21400,0
20241118,202900,6551898950,21400,21400,21400,21400,0
20241118,202800,6551898950,21400,21400,21400,21400,0
20241118,202700,6551898950,21400,21400,21400,21400,0
20241118,202600,6551898950,21400,21400,21400,21400,0
20241118,202500,6551898950,21400,21400,21400,21400,0
20241118,202400,6551898950,21400,21400,21400,21400,0
20241118,202300,6551898950,21400,21400,21400,21400,0
20241118,202200,6551898950,21400,21400,21400,21400,0
20241118,202100,6551898950,21400,21400,21400,21400,0
20241118,202000,6551898950,21400,21400,21400,21400,0
20241118,201900,6551898950,21400,21400,21400,21400,0
20241118,201800,6551898950,21400,21400,21400,21400,0
20241118,201700,6551898950,21400,21400,21400,21400,0
20241118,201600,6551898950,21400,21400,21400,21400,0
20241118,201500,6551898950,21400,21400,21400,21400,0
20241118,201400,6551898950,21400,21400,21400,21400,0
20241118,201300,6551898950,21400,21400,21400,21400,0
20241118,201200,6551898950,21400,21400,21400,21400,0
20241118,201100,6551898950,21400,21400,21400,21400,0
20241118,201000,6551898950,21400,21400,21400,21400,0
20241118,200900,6551898950,21400,21400,21400,21400,0
20241118,200800,6551898950,21400,21400,21400,21400,0
20241118,200700,6551898950,21400,21400,21400,21400,0
20241118,200600,6551898950,21400,21400,21400,21400,0
20241118,200500,6551898950,21400,21400,21400,21400,0
20241118,200400,6551898950,21400,21400,21400,21400,4933
20241118,200300,6551898950,21400,21400,21400,21400,0
20241118,200200,6551898950,21400,21400,21400,21400,0
20241118,200100,6551898950,21400,21400,21400,21400,0
20241118,200000,6551898950,21400,21400,21400,21400,0
20241118,195900,6551898950,21400,21400,21400,21400,0
20241118,195800,6551898950,21400,21400,21400,21400,0
20241118,195700,6551898950,21400,21400,21400,21400,0
20241118,195600,6551898950,21400,21400,21400,21400,0
20241118,195500,6551898950,21400,21400,21400,21400,0
20241118,195400,6551898950,21400,21400,21400,21400,0
20241118,195300,6551898950,21400,21400,21400,21400,0
20241118,195200,6551898950,21400,21400,21400,21400,0
20241118,195100,6551898950,21400,21400,21400,21400,0
20241118,195000,6551898950,21400,21400,21400,21400,0
20241118,194900,6551898950,21400,21400,21400,21400,0
20241118,194800,6551898950,21400,21400,21400,21400,0
20241118,194700,6551898950,21400,21400,21400,21400,0
20241118,194600,6551898950,21400,21400,21400,21400,0
20241118,194500,6551898950,21400,21400,21400,21400,0
20241118,194400,6551898950,21400,21400,21400,21400,0
20241118,194300,6551898950,21400,21400,21400,21400,0
20241118,194200,6551898950,21400,21400,21400,21400,0
20241118,194100,6551898950,21400,21400,21400,21400,0
20241118,194000,6551898950,21400,21400,21400,21400,0
20241118,193900,6551898950,21400,21400,21400,21400,0
20241118,193800,6551898950,21400,21400,21400,21400,0
20241118,193700,6551898950,21400,21400,21400,21400,0
20241118,193600,6551898950,21400,21400,21400,21400,0
20241118,193500,6551898950,21400,21400,21400,21400,0
20241118,193400,6551898950,21400,21400,21400,21400,4933
20241118,193300,6551898950,21400,21400,21400,21400,0
20241118,193200,6551898950,21400,21400,21400,21400,0
20241118,193100,6551898950,21400,21400,21400,21400,0
20241118,193000,6551898950,21400,21400,21400,21400,0
20241118,192900,6551898950,21400,21400,21400,21400,0
20241118,192800,6551898950,21400,21400,21400,21400,0
20241118,192700,6551898950,21400,21400,21400,21400,0
20241118,192600,6551898950,21400,21400,21400,21400,0
20241118,192500,6551898950,21400,21400,21400,21400,0
20241118,192400,6551898950,21400,21400,21400,21400,0
20241118,192300,6551898950,21400,21400,21400,21400,0
20241118,192200,6551898950,21400,21400,21400,21400,0
20241118,192100,6551898950,21400,21400,21400,21400,0
20241118,192000,6551898950,21400,21400,21400,21400,0
20241118,191900,6551898950,21400,21400,21400,21400,0
20241118,191800,6551898950,21400,21400,21400,21400,0
20241118,191700,6551898950,21400,21400,21400,21400,0
20241118,191600,6551898950,21400,21400,21400,21400,0
20241118,191500,6551898950,21400,21400,21400,21400,0
20241118,191400,6551898950,21400,21400,21400,21400,0
20241118,191300,6551898950,21400,21400,21400,21400,0
20241118,191200,6551898950,21400,21400,21400,21400,0
20241118,191100,6551898950,21400,21400,21400,21400,0
20241118,191000,6551898950,21400,21400,21400,21400,0
20241118,190900,6551898950,21400,21400,21400,21400,0
20241118,190800,6551898950,21400,21400,21400,21400,0
20241118,190700,6551898950,21400,21400,21400,21400,0
20241118,190600,6551898950,21400,21400,21400,21400,0
20241118,190500,6551898950,21400,21400,21400,21400,0
20241118,190400,6551898950,21400,21400,21400,21400,4933
20241118,190300,6551898950,21400,21400,21400,21400,0
20241118,190200,6551898950,21400,21400,21400,21400,0
20241118,190100,6551898950,21400,21400,21400,21400,0
20241118,190000,6551898950,21400,21400,21400,21400,0
20241118,185900,6551898950,21400,21400,21400,21400,0
20241118,185800,6551898950,21400,21400,21400,21400,0
20241118,185700,6551898950,21400,21400,21400,21400,0
20241118,185600,6551898950,21400,21400,21400,21400,0
20241118,185500,6551898950,21400,21400,21400,21400,0
20241118,185400,6551898950,21400,21400,21400,21400,0
20241118,185300,6551898950,21400,21400,21400,21400,0
20241118,185200,6551898950,21400,21400,21400,21400,0
20241118,185100,6551898950,21400,21400,21400,21400,0
20241118,185000,6551898950,21400,21400,21400,21400,0
20241118,184900,6551898950,21400,21400,21400,21400,0
20241118,184800,6551898950,21400,21400,21400,21400,0
20241118,184700,6551898950,21400,21400,21400,21400,0
20241118,184600,6551898950,21400,21400,21400,21400,0
20241118,184500,6551898950,21400,21400,21400,21400,0
20241118,184400,6551898950,21400,21400,21400,21400,0
20241118,184300,6551898950,21400,21400,21400,21400,0
20241118,184200,6551898950,21400,21400,21400,21400,0
20241118,184100,6551898950,21400,21400,21400,21400,0
20241118,184000,6551898950,21400,21400,21400,21400,0
20241118,183900,6551898950,21400,21400,21400,21400,0
20241118,183800,6551898950,21400,21400,21400,21400,0
20241118,183700,6551898950,21400,21400,21400,21400,0
20241118,183600,6551898950,21400,21400,21400,21400,0
20241118,183500,6551898950,21400,21400,21400,21400,0
20241118,183400,6551898950,21400,21400,21400,21400,4933
20241118,183300,6551898950,21400,21400,21400,21400,0
20241118,183200,6551898950,21400,21400,21400,21400,0
20241118,183100,6551898950,21400,21400,21400,21400,0
20241118,183000,6551898950,21400,21400,21400,21400,0
20241118,182900,6551898950,21400,21400,21400,21400,0
20241118,182800,6551898950,21400,21400,21400,21400,0
20241118,182700,6551898950,21400,21400,21400,21400,0
20241118,182600,6551898950,21400,21400,21400,21400,0
20241118,182500,6551898950,21400,21400,21400,21400,0
20241118,182400,6551898950,21400,21400,21400,21400,0
20241118,182300,6551898950,21400,21400,21400,21400,0
20241118,182200,6551898950,21400,21400,21400,21400,0
20241118,182100,6551898950,21400,21400,21400,21400,0
20241118,182000,6551898950,21400,21400,21400,21400,0
20241118,181900,6551898950,21400,21400,21400,21400,0
20241118,181800,6551898950,21400,21400,21400,21400,0
20241118,181700,6551898950,21400,21400,21400,21400,0
20241118,181600,6551898950,21400,21400,21400,21400,0
20241118,181500,6551898950,21400,21400,21400,21400,0
20241118,181400,6551898950,21400,21400,21400,21400,0
20241118,181300,6551898950,21400,21400,21400,21400,0
20241118,181200,6551898950,21400,21400,21400,21400,0
20241118,181100,6551898950,21400,21400,21400,21400,0
20241118,181000,6551898950,21400,21400,21400,21400,0
20241118,180900,6551898950,21400,21400,21400,21400,0
20241118,180800,6551898950,21400,21400,21400,21400,0
20241118,180700,6551898950,21400,21400,21400,21400,0
20241118,180600,6551898950,21400,21400,21400,21400,0
20241118,180500,6551898950,21400,21400,21400,21400,0
20241118,180400,6551898950,21400,21400,21400,21400,4933
20241118,180300,6551898950,21400,21400,21400,21400,0
20241118,180200,6551898950,21400,21400,21400,21400,0
20241118,180100,6551898950,21400,21400,21400,21400,0
20241118,180000,6551898950,21400,21400,21400,21400,0
20241118,175900,6551898950,21400,21400,21400,21400,0
20241118,175800,6551898950,21400,21400,21400,21400,0
20241118,175700,6551898950,21400,21400,21400,21400,0
20241118,175600,6551898950,21400,21400,21400,21400,0
20241118,175500,6551898950,21400,21400,21400,21400,0
20241118,175400,6551898950,21400,21400,21400,21400,0
20241118,175300,6551898950,21400,21400,21400,21400,0
20241118,175200,6551898950,21400,21400,21400,21400,0
20241118,175100,6551898950,21400,21400,21400,21400,0
20241118,175000,6551898950,21400,21400,21400,21400,0
20241118,174900,6551898950,21400,21400,21400,21400,0
20241118,174800,6551898950,21400,21400,21400,21400,0
20241118,174700,6551898950,21400,21400,21400,21400,0
20241118,174600,6551898950,21400,21400,21400,21400,0
20241118,174500,6551898950,21400,21400,21400,21400,0
20241118,174400,6551898950,21400,21400,21400,21400,0
20241118,174300,6551898950,21400,21400,21400,21400,0
20241118,174200,6551898950,21400,21400,21400,21400,0
20241118,174100,6551898950,21400,21400,21400,21400,0
20241118,174000,6551898950,21400,21400,21400,21400,0
20241118,173900,6551898950,21400,21400,21400,21400,0
20241118,173800,6551898950,21400,21400,21400,21400,0
20241118,173700,6551898950,21400,21400,21400,21400,0
20241118,173600,6551898950,21400,21400,21400,21400,0
20241118,173500,6551898950,21400,21400,21400,21400,0
20241118,173400,6551898950,21400,21400,21400,21400,4933
20241118,173300,6551898950,21400,21400,21400,21400,0
20241118,173200,6551898950,21400,21400,21400,21400,0
20241118,173100,6551898950,21400,21400,21400,21400,0
20241118,173000,6551898950,21400,21400,21400,21400,0
20241118,172900,6551898950,21400,21400,21400,21400,0
20241118,172800,6551898950,21400,21400,21400,21400,0
20241118,172700,6551898950,21400,21400,21400,21400,0
20241118,172600,6551898950,21400,21400,21400,21400,0
20241118,172500,6551898950,21400,21400,21400,21400,0
20241118,172400,6551898950,21400,21400,21400,21400,0
20241118,172300,6551898950,21400,21400,21400,21400,0
20241118,172200,6551898950,21400,21400,21400,21400,0
20241118,172100,6551898950,21400,21400,21400,21400,0
20241118,172000,6551898950,21400,21400,21400,21400,0
20241118,171900,6551898950,21400,21400,21400,21400,0
20241118,171800,6551898950,21400,21400,21400,21400,0
20241118,171700,6551898950,21400,21400,21400,21400,0
20241118,171600,6551898950,21400,21400,21400,21400,0
20241118,171500,6551898950,21400,21400,21400,21400,0
20241118,171400,6551898950,21400,21400,21400,21400,0
20241118,171300,6551898950,21400,21400,21400,21400,0
20241118,171200,6551898950,21400,21400,21400,21400,0
20241118,171100,6551898950,21400,21400,21400,21400,0
20241118,171000,6551898950,21400,21400,21400,21400,0
20241118,170900,6551898950,21400,21400,21400,21400,0
20241118,170800,6551898950,21400,21400,21400,21400,0
20241118,170700,6551898950,21400,21400,21400,21400,0
20241118,170600,6551898950,21400,21400,21400,21400,0
20241118,170500,6551898950,21400,21400,21400,21400,0
20241118,170400,6551898950,21400,21400,21400,21400,4933
20241118,170300,6551898950,21400,21400,21400,21400,0
20241118,170200,6551898950,21400,21400,21400,21400,0
20241118,170100,6551898950,21400,21400,21400,21400,0
20241118,170000,6551898950,21400,21400,21400,21400,0
20241118,165900,6551898950,21400,21400,21400,21400,0
20241118,165800,6551898950,21400,21400,21400,21400,0
20241118,165700,6551898950,21400,21400,21400,21400,0
20241118,165600,6551898950,21400,21400,21400,21400,0
20241118,165500,6551898950,21400,21400,21400,21400,0
20241118,165400,6551898950,21400,21400,21400,21400,0
20241118,165300,6551898950,21400,21400,21400,21400,0
20241118,165200,6551898950,21400,21400,21400,21400,0
20241118,165100,6551898950,21400,21400,21400,21400,0
20241118,165000,6551898950,21400,21400,21400,21400,0
20241118,164900,6551898950,21400,21400,21400,21400,0
20241118,164800,6551898950,21400,21400,21400,21400,0
20241118,164700,6551898950,21400,21400,21400,21400,0
20241118,164600,6551898950,21400,21400,21400,21400,0
20241118,164500,6551898950,21400,21400,21400,21400,0
20241118,164400,6551898950,21400,21400,21400,21400,0
20241118,164300,6551898950,21400,21400,21400,21400,0
20241118,164200,6551898950,21400,21400,21400,21400,0
20241118,164100,6551898950,21400,21400,21400,21400,0
20241118,164000,6551898950,21400,21400,21400,21400,0
20241118,163900,6551898950,21400,21400,21400,21400,0
20241118,163800,6551898950,21400,21400,21400,21400,0
20241118,163700,6551898950,21400,21400,21400,21400,0
20241118,163600,6551898950,21400,21400,21400,21400,0
20241118,163500,6551898950,21400,21400,21400,21400,0
20241118,163400,6551898950,21400,21400,21400,21400,4933
20241118,163300,6551898950,21400,21400,21400,21400,0
20241118,163200,6551898950,21400,21400,21400,21400,0
20241118,163100,6551898950,21400,21400,21400,21400,0
20241118,163000,6551898950,21400,21400,21400,21400,0
20241118,162900,6551898950,21400,21400,21400,21400,0
20241118,162800,6551898950,21400,21400,21400,21400,0
20241118,162700,6551898950,21400,21400,21400,21400,0
20241118,162600,6551898950,21400,21400,21400,21400,0
20241118,162500,6551898950,21400,21400,21400,21400,0
20241118,162400,6551898950,21400,21400,21400,21400,0
20241118,162300,6551898950,21400,21400,21400,21400,0
20241118,162200,6551898950,21400,21400,21400,21400,0
20241118,162100,6551898950,21400,21400,21400,21400,0
20241118,162000,6551898950,21400,21400,21400,21400,0
20241118,161900,6551898950,21400,21400,21400,21400,0
20241118,161800,6551898950,21400,21400,21400,21400,0
20241118,161700,6551898950,21400,21400,21400,21400,0
20241118,161600,6551898950,21400,21400,21400,21400,0
20241118,161500,6551898950,21400,21400,21400,21400,0
20241118,161400,6551898950,21400,21400,21400,21400,0
20241118,161300,6551898950,21400,21400,21400,21400,0
20241118,161200,6551898950,21400,21400,21400,21400,0
20241118,161100,6551898950,21400,21400,21400,21400,0
20241118,161000,6551898950,21400,21400,21400,21400,0
20241118,160900,6551898950,21400,21400,21400,21400,0
20241118,160800,6551898950,21400,21400,21400,21400,0
20241118,160700,6551898950,21400,21400,21400,21400,0
20241118,160600,6551898950,21400,21400,21400,21400,0
20241118,160500,6551898950,21400,21400,21400,21400,0
20241118,160400,6551898950,21400,21400,21400,21400,4933
20241118,160300,6551898950,21400,21400,21400,21400,0
20241118,160200,6551898950,21400,21400,21400,21400,0
20241118,160100,6551898950,21400,21400,21400,21400,0
20241118,160000,6551898950,21400,21400,21400,21400,0
20241118,155900,6551898950,21400,21400,21400,21400,0
20241118,155800,6551898950,21400,21400,21400,21400,0
20241118,155700,6551898950,21400,21400,21400,21400,0
20241118,155600,6551898950,21400,21400,21400,21400,0
20241118,155500,6551898950,21400,21400,21400,21400,0
20241118,155400,6551898950,21400,21400,21400,21400,0
20241118,155300,6551898950,21400,21400,21400,21400,0
20241118,155200,6551898950,21400,21400,21400,21400,0
20241118,155100,6551898950,21400,21400,21400,21400,0
20241118,155000,6551898950,21400,21400,21400,21400,0
20241118,154900,6551898950,21400,21400,21400,21400,0
20241118,154800,6551898950,21400,21400,21400,21400,0
20241118,154700,6551898950,21400,21400,21400,21400,0
20241118,154600,6551898950,21400,21400,21400,21400,0
20241118,154500,6551898950,21400,21400,21400,21400,0
20241118,154400,6551898950,21400,21400,21400,21400,0
20241118,154300,6551898950,21400,21400,21400,21400,0
20241118,154200,6551898950,21400,21400,21400,21400,0
20241118,154100,6551898950,21400,21400,21400,21400,0
20241118,154000,6551898950,21400,21400,21400,21400,0
20241118,153900,6551898950,21400,21400,21400,21400,0
20241118,153800,6551898950,21400,21400,21400,21400,0
20241118,153700,6551898950,21400,21400,21400,21400,0
20241118,153600,6551898950,21400,21400,21400,21400,0
20241118,153500,6551898950,21400,21400,21400,21400,0
20241118,153400,6551898950,21400,21400,21400,21400,4933
20241118,153300,6551898950,21400,21400,21400,21400,0
20241118,153200,6551898950,21400,21400,21400,21400,0
20241118,153100,6551898950,21400,21400,21400,21400,0
20241118,153000,6551898950,21400,21400,21400,21400,4933
20241118,152900,6446332750,21350,21350,21350,21350,0
20241118,152800,6446332750,21350,21350,21350,21350,0
20241118,152700,6446332750,21350,21350,21350,21350,0
20241118,152600,6446332750,21350,21350,21350,21350,0
20241118,152500,6446332750,21350,21350,21350,21350,0
20241118,152400,6446332750,21350,21350,21350,21350,0
20241118,152300,6446332750,21350,21350,21350,21350,0
20241118,152200,6446332750,21350,21350,21350,21350,0
20241118,152100,6446332750,21350,21350,21350,21350,0
20241118,152000,6446332750,21350,21350,21350,21350,0
20241118,151900,6446332750,21350,21350,21350,21350,413
20241118,151800,6437515200,21400,21350,21400,21350,464
20241118,151700,6427608150,21350,21400,21400,21350,531
20241118,151600,6416263550,21450,21450,21450,21450,11
20241118,151500,6416027600,21450,21400,21450,21350,888
20241118,151400,6397056700,21400,21400,21400,21400,1006
20241118,151300,6375528300,21350,21350,21350,21300,1545
20241118,151200,6342554750,21300,21250,21300,21250,323
20241118,151100,6335677500,21350,21350,21350,21250,2637
20241118,151000,6279619850,21350,21300,21350,21300,126
20241118,150900,6276934000,21300,21300,21300,21300,212
20241118,150800,6272418400,21350,21300,21350,21300,173
20241118,150700,6268733000,21300,21350,21350,21250,641
20241118,150600,6255078700,21300,21300,21300,21300,79
20241118,150500,6253396000,21300,21300,21350,21300,128
20241118,150400,6250667050,21300,21400,21400,21300,530
20241118,150300,6239377550,21400,21400,21400,21400,30
20241118,150200,6238735550,21400,21350,21400,21350,556
20241118,150100,6226864900,21350,21300,21350,21300,2591
20241118,150000,6171594650,21300,21350,21350,21300,241
20241118,145900,6166456300,21350,21300,21350,21300,522
20241118,145800,6155333750,21300,21300,21350,21300,177
20241118,145700,6151562000,21300,21350,21350,21300,99
20241118,145600,6149450850,21300,21300,21350,21300,171
20241118,145500,6145807200,21300,21350,21350,21300,1628
20241118,145400,6111106400,21350,21350,21350,21350,23
20241118,145300,6110615350,21350,21350,21350,21350,579
20241118,145200,6098253700,21350,21450,21450,21350,2586
20241118,145100,6042946500,21450,21400,21450,21400,200
20241118,145000,6038664000,21400,21450,21450,21400,1136
20241118,144900,6014299950,21450,21450,21450,21450,24
20241118,144800,6013785150,21450,21450,21500,21450,125
20241118,144700,6011102500,21450,21450,21500,21450,207
20241118,144600,6006658250,21500,21500,21500,21450,1006
20241118,144500,5985031750,21500,21500,21500,21500,0
20241118,144400,5985031750,21500,21500,21500,21500,603
20241118,144300,5972067250,21550,21500,21550,21500,136
20241118,144200,5969142250,21500,21500,21500,21500,50
20241118,144100,5968067250,21500,21550,21550,21500,169
20241118,144000,5964428000,21500,21450,21550,21450,587
20241118,143900,5951789500,21500,21500,21500,21500,101
20241118,143800,5949618000,21500,21450,21500,21450,754
20241118,143700,5933407300,21450,21450,21450,21450,201
20241118,143600,5929095850,21450,21450,21450,21400,303
20241118,143500,5922601750,21400,21450,21450,21400,1325
20241118,143400,5894192700,21450,21500,21500,21450,284
20241118,143300,5888091100,21450,21450,21450,21450,565
20241118,143200,5875971850,21450,21450,21450,21450,3
20241118,143100,5875907500,21500,21450,21500,21450,317
20241118,143000,5869097800,21450,21450,21450,21450,191
20241118,142900,5865000850,21450,21450,21450,21450,734
20241118,142800,5849256550,21450,21400,21450,21400,214
20241118,142700,5844669950,21400,21400,21450,21400,88
20241118,142600,5842784200,21400,21450,21450,21400,329
20241118,142500,5835743450,21450,21450,21450,21450,99
20241118,142400,5833619900,21450,21450,21450,21450,100
20241118,142300,5831474900,21400,21400,21400,21400,24
20241118,142200,5830961300,21400,21450,21450,21400,497
20241118,142100,5820309200,21550,21550,21550,21550,210
20241118,142000,5815783700,21450,21500,21500,21450,436
20241118,141900,5806419800,21500,21550,21550,21500,26
20241118,141800,5805860000,21450,21450,21450,21450,1
20241118,141700,5805838550,21500,21450,21500,21450,1443
20241118,141600,5774862900,21400,21400,21400,21400,6
20241118,141500,5774734500,21400,21400,21400,21400,0
20241118,141400,5774734500,21400,21400,21400,21400,84
20241118,141300,5772936900,21400,21450,21450,21400,1110
20241118,141200,5749177000,21450,21450,21450,21450,212
20241118,141100,5744629600,21450,21400,21450,21400,105
20241118,141000,5742377600,21400,21400,21450,21400,282
20241118,140900,5736334000,21450,21450,21450,21400,240
20241118,140800,5731191000,21450,21450,21450,21450,3
20241118,140700,5731126650,21450,21450,21450,21400,165
20241118,140600,5727587650,21400,21400,21400,21400,632
20241118,140500,5714062850,21400,21350,21400,21350,220
20241118,140400,5709365800,21400,21350,21400,21350,722
20241118,140300,5693920000,21350,21350,21400,21350,1145
20241118,140200,5669473850,21350,21400,21400,21350,1252
20241118,140100,5642736100,21450,21450,21450,21450,437
20241118,140000,5633362450,21450,21450,21450,21400,2246
20241118,135900,5585195850,21450,21400,21450,21400,390
20241118,135800,5576832800,21500,21500,21500,21400,528
20241118,135700,5565530800,21500,21400,21500,21400,704
20241118,135600,5550464100,21450,21450,21500,21400,387
20241118,135500,5542162450,21500,21500,21500,21500,505
20241118,135400,5531304950,21450,21450,21450,21450,142
20241118,135300,5528259050,21450,21450,21500,21450,249
20241118,135200,5522915700,21400,21450,21450,21400,255
20241118,135100,5517455550,21450,21550,21550,21450,1948
20241118,135000,5475548700,21550,21500,21550,21500,778
20241118,134900,5458787550,21550,21500,21550,21450,2405
20241118,134800,5407030000,21450,21450,21500,21450,394
20241118,134700,5398566500,21500,21450,21500,21450,221
20241118,134600,5393822900,21450,21400,21450,21400,553
20241118,134500,5381968200,21350,21350,21350,21350,1
20241118,134400,5381946850,21350,21350,21400,21350,58
20241118,134300,5380705800,21400,21400,21400,21400,131
20241118,134200,5377902400,21350,21350,21400,21350,1003
20241118,134100,5356474750,21350,21350,21400,21350,300
20241118,134000,5350060000,21400,21350,21400,21300,139
20241118,133900,5347093350,21400,21350,21400,21300,344
20241118,133800,5339740750,21400,21400,21400,21400,3
20241118,133700,5339676550,21400,21400,21400,21350,347
20241118,133600,5332259250,21450,21350,21500,21350,507
20241118,133500,5321363550,21400,21300,21500,21250,1737
20241118,133400,5284241900,21300,21200,21300,21200,580
20241118,133300,5271923200,21100,21150,21150,21100,250
20241118,133200,5266637300,21150,21300,21350,21050,2161
20241118,133100,5220940650,21300,21250,21350,21250,650
20241118,133000,5207107000,21100,21150,21150,21100,2137
20241118,132900,5161921000,21200,21150,21200,21150,1198
20241118,132800,5136576300,21200,21250,21250,21200,1272
20241118,132700,5109604500,21250,21200,21250,21200,724
20241118,132600,5094252900,21200,21200,21200,21200,67
20241118,132500,5092832500,21200,21200,21200,21200,159
20241118,132400,5089461700,21250,21200,21250,21200,294
20241118,132300,5083225750,21250,21250,21250,21250,525
20241118,132200,5072069500,21250,21250,21250,21250,6
20241118,132100,5071942000,21250,21250,21250,21250,332
20241118,132000,5064887000,21300,21300,21300,21300,7
20241118,131900,5064737900,21250,21250,21300,21250,341
20241118,131800,5057490250,21300,21200,21300,21200,226
20241118,131700,5052689700,21200,21250,21250,21200,2242
20241118,131600,5005054450,21250,21300,21300,21250,1473
20241118,131500,4973731200,21300,21250,21300,21250,1228
20241118,131400,4947576850,21300,21350,21350,21300,1788
20241118,131300,4909473250,21350,21350,21400,21350,371
20241118,131200,4901548850,21350,21400,21400,21350,183
20241118,131100,4897639300,21400,21400,21450,21400,102
20241118,131000,4895456450,21450,21400,21450,21350,761
20241118,130900,4879195350,21400,21600,21600,21300,11812
20241118,130800,4626688000,21550,21550,21600,21550,90
20241118,130700,4624747400,21600,21550,21600,21550,841
20241118,130600,4606618250,21550,21550,21550,21550,0
20241118,130500,4606618250,21550,21500,21550,21500,32
20241118,130400,4605929100,21550,21550,21550,21550,1
20241118,130300,4605907550,21550,21450,21550,21450,120
20241118,130200,4603323550,21450,21450,21450,21450,114
20241118,130100,4600878250,21450,21500,21550,21450,184
20241118,130000,4596924400,21500,21500,21500,21500,115
20241118,125900,4594451900,21500,21450,21500,21450,46
20241118,125800,4593464950,21450,21450,21450,21450,395
20241118,125700,4584992200,21450,21500,21500,21450,76
20241118,125600,4583358250,21450,21400,21450,21400,473
20241118,125500,4573219050,21400,21400,21450,21400,33
20241118,125400,4572512800,21400,21400,21450,21400,165
20241118,125300,4568981300,21400,21450,21450,21400,1714
20241118,125200,4532218300,21450,21500,21550,21450,1586
20241118,125100,4498113050,21500,21550,21550,21500,39
20241118,125000,4497274500,21500,21500,21600,21500,141
20241118,124900,4494242900,21500,21500,21500,21500,50
20241118,124800,4493167900,21500,21500,21500,21500,852
20241118,124700,4474849900,21500,21550,21550,21500,126
20241118,124600,4472138600,21500,21550,21550,21500,42
20241118,124500,4471233600,21550,21550,21600,21500,292
20241118,124400,4464948000,21550,21550,21550,21550,113
20241118,124300,4462512850,21550,21550,21550,21550,22
20241118,124200,4462038750,21550,21550,21550,21500,125
20241118,124100,4459350300,21550,21550,21550,21500,117
20241118,124000,4456832300,21550,21550,21550,21550,7
20241118,123900,4456681450,21550,21500,21550,21500,423
20241118,123800,4447584250,21500,21500,21500,21500,91
20241118,123700,4445627750,21500,21550,21550,21500,269
20241118,123600,4439840800,21550,21600,21600,21550,1507
20241118,123500,4407295050,21600,21550,21600,21550,301
20241118,123400,4400793950,21550,21550,21600,21550,1700
20241118,123300,4364099450,21550,21550,21600,21550,641
20241118,123200,4350260550,21500,21550,21550,21500,7
20241118,123100,4350109800,21500,21550,21550,21500,63
20241118,123000,4348755200,21550,21650,21650,21550,513
20241118,122900,4337650350,21650,21500,21650,21500,1004
20241118,122800,4315971950,21500,21500,21500,21500,1254
20241118,122700,4289010950,21500,21550,21550,21500,281
20241118,122600,4282958750,21600,21500,21600,21500,123
20241118,122500,4280303300,21500,21600,21600,21500,2524
20241118,122400,4225981950,21600,21600,21600,21600,491
20241118,122300,4215376350,21600,21650,21650,21600,755
20241118,122200,4199050950,21650,21700,21700,21650,377
20241118,122100,4190872550,21700,21750,21750,21700,57
20241118,122000,4189633750,21700,21650,21700,21650,1001
20241118,121900,4167926850,21600,21650,21650,21600,1229
20241118,121800,4141344000,21700,21700,21700,21700,82
20241118,121700,4139564600,21700,21700,21750,21700,1015
20241118,121600,4117539050,21700,21650,21700,21650,248
20241118,121500,4112167200,21650,21650,21650,21600,365
20241118,121400,4104269950,21650,21600,21650,21600,101
20241118,121300,4102088300,21600,21700,21700,21600,75
20241118,121200,4100461300,21700,21700,21700,21600,150
20241118,121100,4097206400,21700,21700,21700,21600,106
20241118,121000,4094916200,21550,21700,21750,21550,2129
20241118,120900,4048846450,21650,21750,21800,21650,715
20241118,120800,4033330650,21750,21800,21850,21700,2830
20241118,120700,3971645800,21800,21750,21800,21750,211
20241118,120600,3967056500,21800,21800,21850,21750,1105
20241118,120500,3942974450,21850,21800,21850,21800,315
20241118,120400,3936107350,21800,21800,21850,21800,1910
20241118,120300,3894420500,21800,21750,21800,21700,504
20241118,120200,3883471900,21750,21800,21800,21750,1266
20241118,120100,3855904900,21800,21850,21850,21750,2187
20241118,120000,3808226800,21850,21800,21900,21800,5637
20241118,115900,3685192800,21750,21700,21750,21650,2532
20241118,115800,3630217500,21700,21650,21700,21650,246
20241118,115700,3624879550,21700,21700,21700,21650,223
20241118,115600,3620045350,21700,21600,21700,21600,1623
20241118,115500,3584907850,21650,21650,21650,21650,23
20241118,115400,3584409900,21650,21650,21650,21650,10
20241118,115300,3584193400,21650,21650,21650,21600,23
20241118,115200,3583696050,21550,21650,21650,21550,1804
20241118,115100,3544817400,21600,21600,21600,21600,12
20241118,115000,3544558200,21650,21650,21650,21650,354
20241118,114900,3536894100,21650,21650,21650,21650,11
20241118,114800,3536655950,21650,21550,21650,21550,455
20241118,114700,3526846850,21500,21550,21550,21500,281
20241118,114600,3520803550,21600,21600,21600,21550,142
20241118,114500,3517736400,21650,21600,21650,21600,896
20241118,114400,3498382700,21550,21500,21550,21500,217
20241118,114300,3493708350,21500,21500,21500,21500,636
20241118,114200,3480034350,21500,21550,21550,21500,418
20241118,114100,3471038950,21550,21550,21550,21550,208
20241118,114000,3466556550,21550,21550,21550,21550,256
20241118,113900,3461039750,21600,21600,21600,21550,122
20241118,113800,3458408700,21600,21600,21600,21600,11
20241118,113700,3458171100,21650,21600,21650,21550,84
20241118,113600,3456353150,21650,21600,21650,21600,143
20241118,113500,3453261350,21600,21550,21600,21550,115
20241118,113400,3450778650,21500,21550,21600,21500,759
20241118,113300,3434397300,21550,21550,21550,21500,48
20241118,113200,3433363400,21500,21500,21500,21500,10
20241118,113100,3433148400,21500,21500,21500,21500,104
20241118,113000,3430912400,21500,21550,21550,21500,202
20241118,112900,3426567750,21550,21550,21550,21550,2041
20241118,112800,3382584200,21600,21600,21600,21600,379
20241118,112700,3374397800,21600,21600,21600,21600,260
20241118,112600,3368781800,21600,21650,21650,21600,691
20241118,112500,3353845450,21700,21650,21700,21650,216
20241118,112400,3349163950,21700,21650,21700,21650,52
20241118,112300,3348037100,21600,21650,21650,21600,391
20241118,112200,3339589000,21650,21650,21700,21650,591
20241118,112100,3326793650,21700,21700,21700,21700,50
20241118,112000,3325708650,21700,21650,21700,21650,40
20241118,111900,3324841550,21650,21650,21650,21650,283
20241118,111800,3318714600,21700,21700,21700,21600,201
20241118,111700,3314364950,21700,21700,21750,21650,1326
20241118,111600,3285595950,21700,21650,21700,21650,221
20241118,111500,3280811250,21650,21700,21700,21650,37
20241118,111400,3280010150,21650,21600,21650,21600,756
20241118,111300,3263647800,21600,21600,21600,21600,16
20241118,111200,3263302200,21600,21650,21650,21600,74
20241118,111100,3261702000,21650,21600,21650,21600,221
20241118,111000,3256927500,21550,21600,21600,21550,111
20241118,110900,3254530450,21600,21600,21600,21550,262
20241118,110800,3248873800,21550,21600,21600,21550,554
20241118,110700,3236934950,21600,21600,21600,21600,108
20241118,110600,3234602150,21600,21600,21600,21550,335
20241118,110500,3227371150,21600,21550,21600,21550,1664
20241118,110400,3191441400,21550,21450,21550,21400,1129
20241118,110300,3167161450,21450,21400,21450,21400,496
20241118,110200,3156547000,21400,21400,21450,21400,588
20241118,110100,3143963550,21500,21500,21500,21400,109
20241118,110000,3141621550,21450,21450,21450,21400,2265
20241118,105900,3093107650,21450,21400,21450,21400,1533
20241118,105800,3060301400,21400,21400,21400,21400,143
20241118,105700,3057241200,21450,21450,21450,21450,50
20241118,105600,3056168700,21450,21450,21450,21450,365
20241118,105500,3048339450,21450,21500,21500,21450,7
20241118,105400,3048189200,21450,21400,21450,21400,903
20241118,105300,3028856850,21400,21450,21450,21400,258
20241118,105200,3023322900,21450,21450,21450,21450,7
20241118,105100,3023172750,21450,21450,21500,21450,1415
20241118,105000,2992819200,21450,21500,21500,21450,386
20241118,104900,2984532050,21500,21500,21550,21500,411
20241118,104800,2975695500,21500,21500,21500,21500,2210
20241118,104700,2928180500,21500,21500,21500,21500,339
20241118,104600,2920892000,21500,21500,21500,21500,5
20241118,104500,2920784500,21550,21550,21550,21500,2127
20241118,104400,2874948700,21550,21600,21600,21550,511
20241118,104300,2863936050,21550,21600,21600,21550,687
20241118,104200,2849123000,21600,21600,21600,21600,36
20241118,104100,2848345400,21550,21600,21600,21550,149
20241118,104000,2845128000,21550,21600,21600,21550,142
20241118,103900,2842061700,21600,21550,21600,21500,312
20241118,103800,2835338400,21550,21500,21550,21500,510
20241118,103700,2824373050,21500,21500,21500,21500,146
20241118,103600,2821234050,21550,21550,21550,21550,48
20241118,103500,2820199650,21500,21500,21600,21450,760
20241118,103400,2803846750,21500,21500,21550,21500,432
20241118,103300,2794558650,21550,21500,21550,21500,709
20241118,103200,2779315050,21550,21550,21550,21550,637
20241118,103100,2765587700,21550,21600,21600,21550,117
20241118,103000,2763064800,21600,21550,21600,21550,320
20241118,102900,2756158650,21550,21550,21550,21500,1308
20241118,102800,2727976450,21600,21600,21600,21550,34
20241118,102700,2727242650,21550,21600,21600,21550,185
20241118,102600,2723250750,21550,21550,21600,21550,434
20241118,102500,2713895200,21600,21650,21650,21550,1671
20241118,102400,2677805400,21700,21650,21700,21650,341
20241118,102300,2670422700,21700,21700,21750,21700,833
20241118,102200,2652331500,21700,21650,21700,21650,226
20241118,102100,2647436450,21700,21750,21750,21700,613
20241118,102000,2634131750,21750,21750,21750,21700,680
20241118,101900,2619375500,21750,21700,21750,21700,180
20241118,101800,2615469450,21700,21750,21750,21700,595
20241118,101700,2602540900,21750,21750,21750,21700,415
20241118,101600,2593520200,21750,21700,21750,21650,816
20241118,101500,2575789200,21700,21700,21750,21700,1462
20241118,101400,2544063750,21700,21750,21800,21700,1634
20241118,101300,2508525200,21750,21600,21800,21550,6013
20241118,101200,2378074400,21600,21650,21650,21550,535
20241118,101100,2366516600,21600,21600,21650,21600,693
20241118,101000,2351547650,21650,21700,21700,21600,1092
20241118,100900,2327901700,21650,21650,21700,21650,615
20241118,100800,2314577750,21650,21650,21700,21650,1435
20241118,100700,2283486100,21650,21600,21700,21600,1634
20241118,100600,2248106200,21600,21600,21600,21600,1151
20241118,100500,2223244600,21600,21650,21700,21600,1697
20241118,100400,2186501700,21650,21600,21650,21600,715
20241118,100300,2171025900,21600,21600,21650,21550,591
20241118,100200,2158264100,21550,21500,21550,21500,394
20241118,100100,2149773700,21500,21450,21500,21450,985
20241118,100000,2128599850,21450,21450,21500,21450,197
20241118,095900,2124368400,21500,21350,21500,21300,2285
20241118,095800,2075460100,21300,21350,21350,21300,154
20241118,095700,2072177850,21350,21400,21400,21350,269
20241118,095600,2066433700,21400,21400,21400,21400,6
20241118,095500,2066305300,21400,21400,21400,21350,938
20241118,095400,2046272150,21450,21400,21450,21350,68
20241118,095300,2044817800,21350,21350,21350,21350,1554
20241118,095200,2011639900,21350,21400,21400,21350,1038
20241118,095100,1989430200,21450,21350,21450,21350,331
20241118,095000,1982344750,21350,21500,21500,21350,1803
20241118,094900,1943749550,21500,21450,21500,21400,417
20241118,094800,1934806250,21450,21500,21550,21400,449
20241118,094700,1925171000,21500,21450,21500,21400,342
20241118,094600,1917835600,21450,21350,21450,21300,507
20241118,094500,1906990250,21350,21400,21450,21350,288
20241118,094400,1900835500,21400,21300,21400,21250,3219
20241118,094300,1832288900,21350,21350,21350,21250,1105
20241118,094200,1808755900,21300,21400,21400,21300,464
20241118,094100,1798861000,21400,21350,21400,21300,2756
20241118,094000,1740125800,21350,21450,21450,21350,1153
20241118,093900,1715442450,21450,21450,21450,21400,481
20241118,093800,1705136450,21450,21500,21500,21450,4360
20241118,093700,1611514250,21500,21550,21550,21500,802
20241118,093600,1594243050,21600,21550,21650,21550,3698
20241118,093500,1514518900,21550,21550,21600,21500,1139
20241118,093400,1489989300,21550,21600,21600,21500,199
20241118,093300,1485700550,21600,21600,21600,21500,747
20241118,093200,1469634750,21450,21600,21600,21450,563
20241118,093100,1457529450,21600,21650,21650,21550,1255
20241118,093000,1430421700,21650,21550,21700,21550,2571
20241118,092900,1374832250,21550,21500,21550,21500,244
20241118,092800,1369579550,21550,21400,21550,21400,2348
20241118,092700,1319081000,21400,21500,21500,21350,2467
20241118,092600,1266311100,21500,21450,21500,21400,281
20241118,092500,1260283550,21400,21450,21500,21400,1655
20241118,092400,1224836900,21450,21450,21450,21450,955
20241118,092300,1204352150,21450,21500,21500,21450,1625
20241118,092200,1169430400,21450,21450,21500,21450,1161
20241118,092100,1144521100,21500,21400,21500,21300,4977
20241118,092000,1038217950,21400,21450,21500,21400,1497
20241118,091900,1006146550,21450,21550,21550,21450,1183
20241118,091800,980700550,21600,21650,21700,21550,434
20241118,091700,971306850,21650,21700,21700,21550,2656
20241118,091600,913871350,21650,21500,21650,21500,3748
20241118,091500,833072450,21450,21500,21500,21400,875
20241118,091400,814277450,21450,21400,21450,21350,1150
20241118,091300,789632300,21350,21350,21400,21250,2082
20241118,091200,745222100,21250,21200,21300,21200,946
20241118,091100,725109450,21200,21400,21400,21150,2126
20241118,091000,679876900,21450,21400,21450,21400,1386
20241118,090900,650195250,21400,21450,21450,21400,2419
20241118,090800,598406550,21450,21500,21550,21450,5097
20241118,090700,488817100,21550,21450,21550,21400,1532
20241118,090600,455916050,21450,21500,21500,21400,5354
20241118,090500,341070950,21500,21400,21550,21350,2847
20241118,090400,280034050,21400,21150,21450,21150,2445
20241118,090300,227972100,21150,21250,21250,21150,1475
20241118,090200,196688350,21200,21100,21250,21050,1710
20241118,090100,160457000,21100,20850,21100,20800,2507
20241118,090000,108014600,20850,20850,20900,20800,5167
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 213400 6551898950 21400 21400 21400 21400 4933
3 20241118 213300 6551898950 21400 21400 21400 21400 0
4 20241118 213200 6551898950 21400 21400 21400 21400 0
5 20241118 213100 6551898950 21400 21400 21400 21400 0
6 20241118 213000 6551898950 21400 21400 21400 21400 0
7 20241118 212900 6551898950 21400 21400 21400 21400 0
8 20241118 212800 6551898950 21400 21400 21400 21400 0
9 20241118 212700 6551898950 21400 21400 21400 21400 0
10 20241118 212600 6551898950 21400 21400 21400 21400 0
11 20241118 212500 6551898950 21400 21400 21400 21400 0
12 20241118 212400 6551898950 21400 21400 21400 21400 0
13 20241118 212300 6551898950 21400 21400 21400 21400 0
14 20241118 212200 6551898950 21400 21400 21400 21400 0
15 20241118 212100 6551898950 21400 21400 21400 21400 0
16 20241118 212000 6551898950 21400 21400 21400 21400 0
17 20241118 211900 6551898950 21400 21400 21400 21400 0
18 20241118 211800 6551898950 21400 21400 21400 21400 0
19 20241118 211700 6551898950 21400 21400 21400 21400 0
20 20241118 211600 6551898950 21400 21400 21400 21400 0
21 20241118 211500 6551898950 21400 21400 21400 21400 0
22 20241118 211400 6551898950 21400 21400 21400 21400 0
23 20241118 211300 6551898950 21400 21400 21400 21400 0
24 20241118 211200 6551898950 21400 21400 21400 21400 0
25 20241118 211100 6551898950 21400 21400 21400 21400 0
26 20241118 211000 6551898950 21400 21400 21400 21400 0
27 20241118 210900 6551898950 21400 21400 21400 21400 0
28 20241118 210800 6551898950 21400 21400 21400 21400 0
29 20241118 210700 6551898950 21400 21400 21400 21400 0
30 20241118 210600 6551898950 21400 21400 21400 21400 0
31 20241118 210500 6551898950 21400 21400 21400 21400 0
32 20241118 210400 6551898950 21400 21400 21400 21400 4933
33 20241118 210300 6551898950 21400 21400 21400 21400 0
34 20241118 210200 6551898950 21400 21400 21400 21400 0
35 20241118 210100 6551898950 21400 21400 21400 21400 0
36 20241118 210000 6551898950 21400 21400 21400 21400 0
37 20241118 205900 6551898950 21400 21400 21400 21400 0
38 20241118 205800 6551898950 21400 21400 21400 21400 0
39 20241118 205700 6551898950 21400 21400 21400 21400 0
40 20241118 205600 6551898950 21400 21400 21400 21400 0
41 20241118 205500 6551898950 21400 21400 21400 21400 0
42 20241118 205400 6551898950 21400 21400 21400 21400 0
43 20241118 205300 6551898950 21400 21400 21400 21400 0
44 20241118 205200 6551898950 21400 21400 21400 21400 0
45 20241118 205100 6551898950 21400 21400 21400 21400 0
46 20241118 205000 6551898950 21400 21400 21400 21400 0
47 20241118 204900 6551898950 21400 21400 21400 21400 0
48 20241118 204800 6551898950 21400 21400 21400 21400 0
49 20241118 204700 6551898950 21400 21400 21400 21400 0
50 20241118 204600 6551898950 21400 21400 21400 21400 0
51 20241118 204500 6551898950 21400 21400 21400 21400 0
52 20241118 204400 6551898950 21400 21400 21400 21400 0
53 20241118 204300 6551898950 21400 21400 21400 21400 0
54 20241118 204200 6551898950 21400 21400 21400 21400 0
55 20241118 204100 6551898950 21400 21400 21400 21400 0
56 20241118 204000 6551898950 21400 21400 21400 21400 0
57 20241118 203900 6551898950 21400 21400 21400 21400 0
58 20241118 203800 6551898950 21400 21400 21400 21400 0
59 20241118 203700 6551898950 21400 21400 21400 21400 0
60 20241118 203600 6551898950 21400 21400 21400 21400 0
61 20241118 203500 6551898950 21400 21400 21400 21400 0
62 20241118 203400 6551898950 21400 21400 21400 21400 4933
63 20241118 203300 6551898950 21400 21400 21400 21400 0
64 20241118 203200 6551898950 21400 21400 21400 21400 0
65 20241118 203100 6551898950 21400 21400 21400 21400 0
66 20241118 203000 6551898950 21400 21400 21400 21400 0
67 20241118 202900 6551898950 21400 21400 21400 21400 0
68 20241118 202800 6551898950 21400 21400 21400 21400 0
69 20241118 202700 6551898950 21400 21400 21400 21400 0
70 20241118 202600 6551898950 21400 21400 21400 21400 0
71 20241118 202500 6551898950 21400 21400 21400 21400 0
72 20241118 202400 6551898950 21400 21400 21400 21400 0
73 20241118 202300 6551898950 21400 21400 21400 21400 0
74 20241118 202200 6551898950 21400 21400 21400 21400 0
75 20241118 202100 6551898950 21400 21400 21400 21400 0
76 20241118 202000 6551898950 21400 21400 21400 21400 0
77 20241118 201900 6551898950 21400 21400 21400 21400 0
78 20241118 201800 6551898950 21400 21400 21400 21400 0
79 20241118 201700 6551898950 21400 21400 21400 21400 0
80 20241118 201600 6551898950 21400 21400 21400 21400 0
81 20241118 201500 6551898950 21400 21400 21400 21400 0
82 20241118 201400 6551898950 21400 21400 21400 21400 0
83 20241118 201300 6551898950 21400 21400 21400 21400 0
84 20241118 201200 6551898950 21400 21400 21400 21400 0
85 20241118 201100 6551898950 21400 21400 21400 21400 0
86 20241118 201000 6551898950 21400 21400 21400 21400 0
87 20241118 200900 6551898950 21400 21400 21400 21400 0
88 20241118 200800 6551898950 21400 21400 21400 21400 0
89 20241118 200700 6551898950 21400 21400 21400 21400 0
90 20241118 200600 6551898950 21400 21400 21400 21400 0
91 20241118 200500 6551898950 21400 21400 21400 21400 0
92 20241118 200400 6551898950 21400 21400 21400 21400 4933
93 20241118 200300 6551898950 21400 21400 21400 21400 0
94 20241118 200200 6551898950 21400 21400 21400 21400 0
95 20241118 200100 6551898950 21400 21400 21400 21400 0
96 20241118 200000 6551898950 21400 21400 21400 21400 0
97 20241118 195900 6551898950 21400 21400 21400 21400 0
98 20241118 195800 6551898950 21400 21400 21400 21400 0
99 20241118 195700 6551898950 21400 21400 21400 21400 0
100 20241118 195600 6551898950 21400 21400 21400 21400 0
101 20241118 195500 6551898950 21400 21400 21400 21400 0
102 20241118 195400 6551898950 21400 21400 21400 21400 0
103 20241118 195300 6551898950 21400 21400 21400 21400 0
104 20241118 195200 6551898950 21400 21400 21400 21400 0
105 20241118 195100 6551898950 21400 21400 21400 21400 0
106 20241118 195000 6551898950 21400 21400 21400 21400 0
107 20241118 194900 6551898950 21400 21400 21400 21400 0
108 20241118 194800 6551898950 21400 21400 21400 21400 0
109 20241118 194700 6551898950 21400 21400 21400 21400 0
110 20241118 194600 6551898950 21400 21400 21400 21400 0
111 20241118 194500 6551898950 21400 21400 21400 21400 0
112 20241118 194400 6551898950 21400 21400 21400 21400 0
113 20241118 194300 6551898950 21400 21400 21400 21400 0
114 20241118 194200 6551898950 21400 21400 21400 21400 0
115 20241118 194100 6551898950 21400 21400 21400 21400 0
116 20241118 194000 6551898950 21400 21400 21400 21400 0
117 20241118 193900 6551898950 21400 21400 21400 21400 0
118 20241118 193800 6551898950 21400 21400 21400 21400 0
119 20241118 193700 6551898950 21400 21400 21400 21400 0
120 20241118 193600 6551898950 21400 21400 21400 21400 0
121 20241118 193500 6551898950 21400 21400 21400 21400 0
122 20241118 193400 6551898950 21400 21400 21400 21400 4933
123 20241118 193300 6551898950 21400 21400 21400 21400 0
124 20241118 193200 6551898950 21400 21400 21400 21400 0
125 20241118 193100 6551898950 21400 21400 21400 21400 0
126 20241118 193000 6551898950 21400 21400 21400 21400 0
127 20241118 192900 6551898950 21400 21400 21400 21400 0
128 20241118 192800 6551898950 21400 21400 21400 21400 0
129 20241118 192700 6551898950 21400 21400 21400 21400 0
130 20241118 192600 6551898950 21400 21400 21400 21400 0
131 20241118 192500 6551898950 21400 21400 21400 21400 0
132 20241118 192400 6551898950 21400 21400 21400 21400 0
133 20241118 192300 6551898950 21400 21400 21400 21400 0
134 20241118 192200 6551898950 21400 21400 21400 21400 0
135 20241118 192100 6551898950 21400 21400 21400 21400 0
136 20241118 192000 6551898950 21400 21400 21400 21400 0
137 20241118 191900 6551898950 21400 21400 21400 21400 0
138 20241118 191800 6551898950 21400 21400 21400 21400 0
139 20241118 191700 6551898950 21400 21400 21400 21400 0
140 20241118 191600 6551898950 21400 21400 21400 21400 0
141 20241118 191500 6551898950 21400 21400 21400 21400 0
142 20241118 191400 6551898950 21400 21400 21400 21400 0
143 20241118 191300 6551898950 21400 21400 21400 21400 0
144 20241118 191200 6551898950 21400 21400 21400 21400 0
145 20241118 191100 6551898950 21400 21400 21400 21400 0
146 20241118 191000 6551898950 21400 21400 21400 21400 0
147 20241118 190900 6551898950 21400 21400 21400 21400 0
148 20241118 190800 6551898950 21400 21400 21400 21400 0
149 20241118 190700 6551898950 21400 21400 21400 21400 0
150 20241118 190600 6551898950 21400 21400 21400 21400 0
151 20241118 190500 6551898950 21400 21400 21400 21400 0
152 20241118 190400 6551898950 21400 21400 21400 21400 4933
153 20241118 190300 6551898950 21400 21400 21400 21400 0
154 20241118 190200 6551898950 21400 21400 21400 21400 0
155 20241118 190100 6551898950 21400 21400 21400 21400 0
156 20241118 190000 6551898950 21400 21400 21400 21400 0
157 20241118 185900 6551898950 21400 21400 21400 21400 0
158 20241118 185800 6551898950 21400 21400 21400 21400 0
159 20241118 185700 6551898950 21400 21400 21400 21400 0
160 20241118 185600 6551898950 21400 21400 21400 21400 0
161 20241118 185500 6551898950 21400 21400 21400 21400 0
162 20241118 185400 6551898950 21400 21400 21400 21400 0
163 20241118 185300 6551898950 21400 21400 21400 21400 0
164 20241118 185200 6551898950 21400 21400 21400 21400 0
165 20241118 185100 6551898950 21400 21400 21400 21400 0
166 20241118 185000 6551898950 21400 21400 21400 21400 0
167 20241118 184900 6551898950 21400 21400 21400 21400 0
168 20241118 184800 6551898950 21400 21400 21400 21400 0
169 20241118 184700 6551898950 21400 21400 21400 21400 0
170 20241118 184600 6551898950 21400 21400 21400 21400 0
171 20241118 184500 6551898950 21400 21400 21400 21400 0
172 20241118 184400 6551898950 21400 21400 21400 21400 0
173 20241118 184300 6551898950 21400 21400 21400 21400 0
174 20241118 184200 6551898950 21400 21400 21400 21400 0
175 20241118 184100 6551898950 21400 21400 21400 21400 0
176 20241118 184000 6551898950 21400 21400 21400 21400 0
177 20241118 183900 6551898950 21400 21400 21400 21400 0
178 20241118 183800 6551898950 21400 21400 21400 21400 0
179 20241118 183700 6551898950 21400 21400 21400 21400 0
180 20241118 183600 6551898950 21400 21400 21400 21400 0
181 20241118 183500 6551898950 21400 21400 21400 21400 0
182 20241118 183400 6551898950 21400 21400 21400 21400 4933
183 20241118 183300 6551898950 21400 21400 21400 21400 0
184 20241118 183200 6551898950 21400 21400 21400 21400 0
185 20241118 183100 6551898950 21400 21400 21400 21400 0
186 20241118 183000 6551898950 21400 21400 21400 21400 0
187 20241118 182900 6551898950 21400 21400 21400 21400 0
188 20241118 182800 6551898950 21400 21400 21400 21400 0
189 20241118 182700 6551898950 21400 21400 21400 21400 0
190 20241118 182600 6551898950 21400 21400 21400 21400 0
191 20241118 182500 6551898950 21400 21400 21400 21400 0
192 20241118 182400 6551898950 21400 21400 21400 21400 0
193 20241118 182300 6551898950 21400 21400 21400 21400 0
194 20241118 182200 6551898950 21400 21400 21400 21400 0
195 20241118 182100 6551898950 21400 21400 21400 21400 0
196 20241118 182000 6551898950 21400 21400 21400 21400 0
197 20241118 181900 6551898950 21400 21400 21400 21400 0
198 20241118 181800 6551898950 21400 21400 21400 21400 0
199 20241118 181700 6551898950 21400 21400 21400 21400 0
200 20241118 181600 6551898950 21400 21400 21400 21400 0
201 20241118 181500 6551898950 21400 21400 21400 21400 0
202 20241118 181400 6551898950 21400 21400 21400 21400 0
203 20241118 181300 6551898950 21400 21400 21400 21400 0
204 20241118 181200 6551898950 21400 21400 21400 21400 0
205 20241118 181100 6551898950 21400 21400 21400 21400 0
206 20241118 181000 6551898950 21400 21400 21400 21400 0
207 20241118 180900 6551898950 21400 21400 21400 21400 0
208 20241118 180800 6551898950 21400 21400 21400 21400 0
209 20241118 180700 6551898950 21400 21400 21400 21400 0
210 20241118 180600 6551898950 21400 21400 21400 21400 0
211 20241118 180500 6551898950 21400 21400 21400 21400 0
212 20241118 180400 6551898950 21400 21400 21400 21400 4933
213 20241118 180300 6551898950 21400 21400 21400 21400 0
214 20241118 180200 6551898950 21400 21400 21400 21400 0
215 20241118 180100 6551898950 21400 21400 21400 21400 0
216 20241118 180000 6551898950 21400 21400 21400 21400 0
217 20241118 175900 6551898950 21400 21400 21400 21400 0
218 20241118 175800 6551898950 21400 21400 21400 21400 0
219 20241118 175700 6551898950 21400 21400 21400 21400 0
220 20241118 175600 6551898950 21400 21400 21400 21400 0
221 20241118 175500 6551898950 21400 21400 21400 21400 0
222 20241118 175400 6551898950 21400 21400 21400 21400 0
223 20241118 175300 6551898950 21400 21400 21400 21400 0
224 20241118 175200 6551898950 21400 21400 21400 21400 0
225 20241118 175100 6551898950 21400 21400 21400 21400 0
226 20241118 175000 6551898950 21400 21400 21400 21400 0
227 20241118 174900 6551898950 21400 21400 21400 21400 0
228 20241118 174800 6551898950 21400 21400 21400 21400 0
229 20241118 174700 6551898950 21400 21400 21400 21400 0
230 20241118 174600 6551898950 21400 21400 21400 21400 0
231 20241118 174500 6551898950 21400 21400 21400 21400 0
232 20241118 174400 6551898950 21400 21400 21400 21400 0
233 20241118 174300 6551898950 21400 21400 21400 21400 0
234 20241118 174200 6551898950 21400 21400 21400 21400 0
235 20241118 174100 6551898950 21400 21400 21400 21400 0
236 20241118 174000 6551898950 21400 21400 21400 21400 0
237 20241118 173900 6551898950 21400 21400 21400 21400 0
238 20241118 173800 6551898950 21400 21400 21400 21400 0
239 20241118 173700 6551898950 21400 21400 21400 21400 0
240 20241118 173600 6551898950 21400 21400 21400 21400 0
241 20241118 173500 6551898950 21400 21400 21400 21400 0
242 20241118 173400 6551898950 21400 21400 21400 21400 4933
243 20241118 173300 6551898950 21400 21400 21400 21400 0
244 20241118 173200 6551898950 21400 21400 21400 21400 0
245 20241118 173100 6551898950 21400 21400 21400 21400 0
246 20241118 173000 6551898950 21400 21400 21400 21400 0
247 20241118 172900 6551898950 21400 21400 21400 21400 0
248 20241118 172800 6551898950 21400 21400 21400 21400 0
249 20241118 172700 6551898950 21400 21400 21400 21400 0
250 20241118 172600 6551898950 21400 21400 21400 21400 0
251 20241118 172500 6551898950 21400 21400 21400 21400 0
252 20241118 172400 6551898950 21400 21400 21400 21400 0
253 20241118 172300 6551898950 21400 21400 21400 21400 0
254 20241118 172200 6551898950 21400 21400 21400 21400 0
255 20241118 172100 6551898950 21400 21400 21400 21400 0
256 20241118 172000 6551898950 21400 21400 21400 21400 0
257 20241118 171900 6551898950 21400 21400 21400 21400 0
258 20241118 171800 6551898950 21400 21400 21400 21400 0
259 20241118 171700 6551898950 21400 21400 21400 21400 0
260 20241118 171600 6551898950 21400 21400 21400 21400 0
261 20241118 171500 6551898950 21400 21400 21400 21400 0
262 20241118 171400 6551898950 21400 21400 21400 21400 0
263 20241118 171300 6551898950 21400 21400 21400 21400 0
264 20241118 171200 6551898950 21400 21400 21400 21400 0
265 20241118 171100 6551898950 21400 21400 21400 21400 0
266 20241118 171000 6551898950 21400 21400 21400 21400 0
267 20241118 170900 6551898950 21400 21400 21400 21400 0
268 20241118 170800 6551898950 21400 21400 21400 21400 0
269 20241118 170700 6551898950 21400 21400 21400 21400 0
270 20241118 170600 6551898950 21400 21400 21400 21400 0
271 20241118 170500 6551898950 21400 21400 21400 21400 0
272 20241118 170400 6551898950 21400 21400 21400 21400 4933
273 20241118 170300 6551898950 21400 21400 21400 21400 0
274 20241118 170200 6551898950 21400 21400 21400 21400 0
275 20241118 170100 6551898950 21400 21400 21400 21400 0
276 20241118 170000 6551898950 21400 21400 21400 21400 0
277 20241118 165900 6551898950 21400 21400 21400 21400 0
278 20241118 165800 6551898950 21400 21400 21400 21400 0
279 20241118 165700 6551898950 21400 21400 21400 21400 0
280 20241118 165600 6551898950 21400 21400 21400 21400 0
281 20241118 165500 6551898950 21400 21400 21400 21400 0
282 20241118 165400 6551898950 21400 21400 21400 21400 0
283 20241118 165300 6551898950 21400 21400 21400 21400 0
284 20241118 165200 6551898950 21400 21400 21400 21400 0
285 20241118 165100 6551898950 21400 21400 21400 21400 0
286 20241118 165000 6551898950 21400 21400 21400 21400 0
287 20241118 164900 6551898950 21400 21400 21400 21400 0
288 20241118 164800 6551898950 21400 21400 21400 21400 0
289 20241118 164700 6551898950 21400 21400 21400 21400 0
290 20241118 164600 6551898950 21400 21400 21400 21400 0
291 20241118 164500 6551898950 21400 21400 21400 21400 0
292 20241118 164400 6551898950 21400 21400 21400 21400 0
293 20241118 164300 6551898950 21400 21400 21400 21400 0
294 20241118 164200 6551898950 21400 21400 21400 21400 0
295 20241118 164100 6551898950 21400 21400 21400 21400 0
296 20241118 164000 6551898950 21400 21400 21400 21400 0
297 20241118 163900 6551898950 21400 21400 21400 21400 0
298 20241118 163800 6551898950 21400 21400 21400 21400 0
299 20241118 163700 6551898950 21400 21400 21400 21400 0
300 20241118 163600 6551898950 21400 21400 21400 21400 0
301 20241118 163500 6551898950 21400 21400 21400 21400 0
302 20241118 163400 6551898950 21400 21400 21400 21400 4933
303 20241118 163300 6551898950 21400 21400 21400 21400 0
304 20241118 163200 6551898950 21400 21400 21400 21400 0
305 20241118 163100 6551898950 21400 21400 21400 21400 0
306 20241118 163000 6551898950 21400 21400 21400 21400 0
307 20241118 162900 6551898950 21400 21400 21400 21400 0
308 20241118 162800 6551898950 21400 21400 21400 21400 0
309 20241118 162700 6551898950 21400 21400 21400 21400 0
310 20241118 162600 6551898950 21400 21400 21400 21400 0
311 20241118 162500 6551898950 21400 21400 21400 21400 0
312 20241118 162400 6551898950 21400 21400 21400 21400 0
313 20241118 162300 6551898950 21400 21400 21400 21400 0
314 20241118 162200 6551898950 21400 21400 21400 21400 0
315 20241118 162100 6551898950 21400 21400 21400 21400 0
316 20241118 162000 6551898950 21400 21400 21400 21400 0
317 20241118 161900 6551898950 21400 21400 21400 21400 0
318 20241118 161800 6551898950 21400 21400 21400 21400 0
319 20241118 161700 6551898950 21400 21400 21400 21400 0
320 20241118 161600 6551898950 21400 21400 21400 21400 0
321 20241118 161500 6551898950 21400 21400 21400 21400 0
322 20241118 161400 6551898950 21400 21400 21400 21400 0
323 20241118 161300 6551898950 21400 21400 21400 21400 0
324 20241118 161200 6551898950 21400 21400 21400 21400 0
325 20241118 161100 6551898950 21400 21400 21400 21400 0
326 20241118 161000 6551898950 21400 21400 21400 21400 0
327 20241118 160900 6551898950 21400 21400 21400 21400 0
328 20241118 160800 6551898950 21400 21400 21400 21400 0
329 20241118 160700 6551898950 21400 21400 21400 21400 0
330 20241118 160600 6551898950 21400 21400 21400 21400 0
331 20241118 160500 6551898950 21400 21400 21400 21400 0
332 20241118 160400 6551898950 21400 21400 21400 21400 4933
333 20241118 160300 6551898950 21400 21400 21400 21400 0
334 20241118 160200 6551898950 21400 21400 21400 21400 0
335 20241118 160100 6551898950 21400 21400 21400 21400 0
336 20241118 160000 6551898950 21400 21400 21400 21400 0
337 20241118 155900 6551898950 21400 21400 21400 21400 0
338 20241118 155800 6551898950 21400 21400 21400 21400 0
339 20241118 155700 6551898950 21400 21400 21400 21400 0
340 20241118 155600 6551898950 21400 21400 21400 21400 0
341 20241118 155500 6551898950 21400 21400 21400 21400 0
342 20241118 155400 6551898950 21400 21400 21400 21400 0
343 20241118 155300 6551898950 21400 21400 21400 21400 0
344 20241118 155200 6551898950 21400 21400 21400 21400 0
345 20241118 155100 6551898950 21400 21400 21400 21400 0
346 20241118 155000 6551898950 21400 21400 21400 21400 0
347 20241118 154900 6551898950 21400 21400 21400 21400 0
348 20241118 154800 6551898950 21400 21400 21400 21400 0
349 20241118 154700 6551898950 21400 21400 21400 21400 0
350 20241118 154600 6551898950 21400 21400 21400 21400 0
351 20241118 154500 6551898950 21400 21400 21400 21400 0
352 20241118 154400 6551898950 21400 21400 21400 21400 0
353 20241118 154300 6551898950 21400 21400 21400 21400 0
354 20241118 154200 6551898950 21400 21400 21400 21400 0
355 20241118 154100 6551898950 21400 21400 21400 21400 0
356 20241118 154000 6551898950 21400 21400 21400 21400 0
357 20241118 153900 6551898950 21400 21400 21400 21400 0
358 20241118 153800 6551898950 21400 21400 21400 21400 0
359 20241118 153700 6551898950 21400 21400 21400 21400 0
360 20241118 153600 6551898950 21400 21400 21400 21400 0
361 20241118 153500 6551898950 21400 21400 21400 21400 0
362 20241118 153400 6551898950 21400 21400 21400 21400 4933
363 20241118 153300 6551898950 21400 21400 21400 21400 0
364 20241118 153200 6551898950 21400 21400 21400 21400 0
365 20241118 153100 6551898950 21400 21400 21400 21400 0
366 20241118 153000 6551898950 21400 21400 21400 21400 4933
367 20241118 152900 6446332750 21350 21350 21350 21350 0
368 20241118 152800 6446332750 21350 21350 21350 21350 0
369 20241118 152700 6446332750 21350 21350 21350 21350 0
370 20241118 152600 6446332750 21350 21350 21350 21350 0
371 20241118 152500 6446332750 21350 21350 21350 21350 0
372 20241118 152400 6446332750 21350 21350 21350 21350 0
373 20241118 152300 6446332750 21350 21350 21350 21350 0
374 20241118 152200 6446332750 21350 21350 21350 21350 0
375 20241118 152100 6446332750 21350 21350 21350 21350 0
376 20241118 152000 6446332750 21350 21350 21350 21350 0
377 20241118 151900 6446332750 21350 21350 21350 21350 413
378 20241118 151800 6437515200 21400 21350 21400 21350 464
379 20241118 151700 6427608150 21350 21400 21400 21350 531
380 20241118 151600 6416263550 21450 21450 21450 21450 11
381 20241118 151500 6416027600 21450 21400 21450 21350 888
382 20241118 151400 6397056700 21400 21400 21400 21400 1006
383 20241118 151300 6375528300 21350 21350 21350 21300 1545
384 20241118 151200 6342554750 21300 21250 21300 21250 323
385 20241118 151100 6335677500 21350 21350 21350 21250 2637
386 20241118 151000 6279619850 21350 21300 21350 21300 126
387 20241118 150900 6276934000 21300 21300 21300 21300 212
388 20241118 150800 6272418400 21350 21300 21350 21300 173
389 20241118 150700 6268733000 21300 21350 21350 21250 641
390 20241118 150600 6255078700 21300 21300 21300 21300 79
391 20241118 150500 6253396000 21300 21300 21350 21300 128
392 20241118 150400 6250667050 21300 21400 21400 21300 530
393 20241118 150300 6239377550 21400 21400 21400 21400 30
394 20241118 150200 6238735550 21400 21350 21400 21350 556
395 20241118 150100 6226864900 21350 21300 21350 21300 2591
396 20241118 150000 6171594650 21300 21350 21350 21300 241
397 20241118 145900 6166456300 21350 21300 21350 21300 522
398 20241118 145800 6155333750 21300 21300 21350 21300 177
399 20241118 145700 6151562000 21300 21350 21350 21300 99
400 20241118 145600 6149450850 21300 21300 21350 21300 171
401 20241118 145500 6145807200 21300 21350 21350 21300 1628
402 20241118 145400 6111106400 21350 21350 21350 21350 23
403 20241118 145300 6110615350 21350 21350 21350 21350 579
404 20241118 145200 6098253700 21350 21450 21450 21350 2586
405 20241118 145100 6042946500 21450 21400 21450 21400 200
406 20241118 145000 6038664000 21400 21450 21450 21400 1136
407 20241118 144900 6014299950 21450 21450 21450 21450 24
408 20241118 144800 6013785150 21450 21450 21500 21450 125
409 20241118 144700 6011102500 21450 21450 21500 21450 207
410 20241118 144600 6006658250 21500 21500 21500 21450 1006
411 20241118 144500 5985031750 21500 21500 21500 21500 0
412 20241118 144400 5985031750 21500 21500 21500 21500 603
413 20241118 144300 5972067250 21550 21500 21550 21500 136
414 20241118 144200 5969142250 21500 21500 21500 21500 50
415 20241118 144100 5968067250 21500 21550 21550 21500 169
416 20241118 144000 5964428000 21500 21450 21550 21450 587
417 20241118 143900 5951789500 21500 21500 21500 21500 101
418 20241118 143800 5949618000 21500 21450 21500 21450 754
419 20241118 143700 5933407300 21450 21450 21450 21450 201
420 20241118 143600 5929095850 21450 21450 21450 21400 303
421 20241118 143500 5922601750 21400 21450 21450 21400 1325
422 20241118 143400 5894192700 21450 21500 21500 21450 284
423 20241118 143300 5888091100 21450 21450 21450 21450 565
424 20241118 143200 5875971850 21450 21450 21450 21450 3
425 20241118 143100 5875907500 21500 21450 21500 21450 317
426 20241118 143000 5869097800 21450 21450 21450 21450 191
427 20241118 142900 5865000850 21450 21450 21450 21450 734
428 20241118 142800 5849256550 21450 21400 21450 21400 214
429 20241118 142700 5844669950 21400 21400 21450 21400 88
430 20241118 142600 5842784200 21400 21450 21450 21400 329
431 20241118 142500 5835743450 21450 21450 21450 21450 99
432 20241118 142400 5833619900 21450 21450 21450 21450 100
433 20241118 142300 5831474900 21400 21400 21400 21400 24
434 20241118 142200 5830961300 21400 21450 21450 21400 497
435 20241118 142100 5820309200 21550 21550 21550 21550 210
436 20241118 142000 5815783700 21450 21500 21500 21450 436
437 20241118 141900 5806419800 21500 21550 21550 21500 26
438 20241118 141800 5805860000 21450 21450 21450 21450 1
439 20241118 141700 5805838550 21500 21450 21500 21450 1443
440 20241118 141600 5774862900 21400 21400 21400 21400 6
441 20241118 141500 5774734500 21400 21400 21400 21400 0
442 20241118 141400 5774734500 21400 21400 21400 21400 84
443 20241118 141300 5772936900 21400 21450 21450 21400 1110
444 20241118 141200 5749177000 21450 21450 21450 21450 212
445 20241118 141100 5744629600 21450 21400 21450 21400 105
446 20241118 141000 5742377600 21400 21400 21450 21400 282
447 20241118 140900 5736334000 21450 21450 21450 21400 240
448 20241118 140800 5731191000 21450 21450 21450 21450 3
449 20241118 140700 5731126650 21450 21450 21450 21400 165
450 20241118 140600 5727587650 21400 21400 21400 21400 632
451 20241118 140500 5714062850 21400 21350 21400 21350 220
452 20241118 140400 5709365800 21400 21350 21400 21350 722
453 20241118 140300 5693920000 21350 21350 21400 21350 1145
454 20241118 140200 5669473850 21350 21400 21400 21350 1252
455 20241118 140100 5642736100 21450 21450 21450 21450 437
456 20241118 140000 5633362450 21450 21450 21450 21400 2246
457 20241118 135900 5585195850 21450 21400 21450 21400 390
458 20241118 135800 5576832800 21500 21500 21500 21400 528
459 20241118 135700 5565530800 21500 21400 21500 21400 704
460 20241118 135600 5550464100 21450 21450 21500 21400 387
461 20241118 135500 5542162450 21500 21500 21500 21500 505
462 20241118 135400 5531304950 21450 21450 21450 21450 142
463 20241118 135300 5528259050 21450 21450 21500 21450 249
464 20241118 135200 5522915700 21400 21450 21450 21400 255
465 20241118 135100 5517455550 21450 21550 21550 21450 1948
466 20241118 135000 5475548700 21550 21500 21550 21500 778
467 20241118 134900 5458787550 21550 21500 21550 21450 2405
468 20241118 134800 5407030000 21450 21450 21500 21450 394
469 20241118 134700 5398566500 21500 21450 21500 21450 221
470 20241118 134600 5393822900 21450 21400 21450 21400 553
471 20241118 134500 5381968200 21350 21350 21350 21350 1
472 20241118 134400 5381946850 21350 21350 21400 21350 58
473 20241118 134300 5380705800 21400 21400 21400 21400 131
474 20241118 134200 5377902400 21350 21350 21400 21350 1003
475 20241118 134100 5356474750 21350 21350 21400 21350 300
476 20241118 134000 5350060000 21400 21350 21400 21300 139
477 20241118 133900 5347093350 21400 21350 21400 21300 344
478 20241118 133800 5339740750 21400 21400 21400 21400 3
479 20241118 133700 5339676550 21400 21400 21400 21350 347
480 20241118 133600 5332259250 21450 21350 21500 21350 507
481 20241118 133500 5321363550 21400 21300 21500 21250 1737
482 20241118 133400 5284241900 21300 21200 21300 21200 580
483 20241118 133300 5271923200 21100 21150 21150 21100 250
484 20241118 133200 5266637300 21150 21300 21350 21050 2161
485 20241118 133100 5220940650 21300 21250 21350 21250 650
486 20241118 133000 5207107000 21100 21150 21150 21100 2137
487 20241118 132900 5161921000 21200 21150 21200 21150 1198
488 20241118 132800 5136576300 21200 21250 21250 21200 1272
489 20241118 132700 5109604500 21250 21200 21250 21200 724
490 20241118 132600 5094252900 21200 21200 21200 21200 67
491 20241118 132500 5092832500 21200 21200 21200 21200 159
492 20241118 132400 5089461700 21250 21200 21250 21200 294
493 20241118 132300 5083225750 21250 21250 21250 21250 525
494 20241118 132200 5072069500 21250 21250 21250 21250 6
495 20241118 132100 5071942000 21250 21250 21250 21250 332
496 20241118 132000 5064887000 21300 21300 21300 21300 7
497 20241118 131900 5064737900 21250 21250 21300 21250 341
498 20241118 131800 5057490250 21300 21200 21300 21200 226
499 20241118 131700 5052689700 21200 21250 21250 21200 2242
500 20241118 131600 5005054450 21250 21300 21300 21250 1473
501 20241118 131500 4973731200 21300 21250 21300 21250 1228
502 20241118 131400 4947576850 21300 21350 21350 21300 1788
503 20241118 131300 4909473250 21350 21350 21400 21350 371
504 20241118 131200 4901548850 21350 21400 21400 21350 183
505 20241118 131100 4897639300 21400 21400 21450 21400 102
506 20241118 131000 4895456450 21450 21400 21450 21350 761
507 20241118 130900 4879195350 21400 21600 21600 21300 11812
508 20241118 130800 4626688000 21550 21550 21600 21550 90
509 20241118 130700 4624747400 21600 21550 21600 21550 841
510 20241118 130600 4606618250 21550 21550 21550 21550 0
511 20241118 130500 4606618250 21550 21500 21550 21500 32
512 20241118 130400 4605929100 21550 21550 21550 21550 1
513 20241118 130300 4605907550 21550 21450 21550 21450 120
514 20241118 130200 4603323550 21450 21450 21450 21450 114
515 20241118 130100 4600878250 21450 21500 21550 21450 184
516 20241118 130000 4596924400 21500 21500 21500 21500 115
517 20241118 125900 4594451900 21500 21450 21500 21450 46
518 20241118 125800 4593464950 21450 21450 21450 21450 395
519 20241118 125700 4584992200 21450 21500 21500 21450 76
520 20241118 125600 4583358250 21450 21400 21450 21400 473
521 20241118 125500 4573219050 21400 21400 21450 21400 33
522 20241118 125400 4572512800 21400 21400 21450 21400 165
523 20241118 125300 4568981300 21400 21450 21450 21400 1714
524 20241118 125200 4532218300 21450 21500 21550 21450 1586
525 20241118 125100 4498113050 21500 21550 21550 21500 39
526 20241118 125000 4497274500 21500 21500 21600 21500 141
527 20241118 124900 4494242900 21500 21500 21500 21500 50
528 20241118 124800 4493167900 21500 21500 21500 21500 852
529 20241118 124700 4474849900 21500 21550 21550 21500 126
530 20241118 124600 4472138600 21500 21550 21550 21500 42
531 20241118 124500 4471233600 21550 21550 21600 21500 292
532 20241118 124400 4464948000 21550 21550 21550 21550 113
533 20241118 124300 4462512850 21550 21550 21550 21550 22
534 20241118 124200 4462038750 21550 21550 21550 21500 125
535 20241118 124100 4459350300 21550 21550 21550 21500 117
536 20241118 124000 4456832300 21550 21550 21550 21550 7
537 20241118 123900 4456681450 21550 21500 21550 21500 423
538 20241118 123800 4447584250 21500 21500 21500 21500 91
539 20241118 123700 4445627750 21500 21550 21550 21500 269
540 20241118 123600 4439840800 21550 21600 21600 21550 1507
541 20241118 123500 4407295050 21600 21550 21600 21550 301
542 20241118 123400 4400793950 21550 21550 21600 21550 1700
543 20241118 123300 4364099450 21550 21550 21600 21550 641
544 20241118 123200 4350260550 21500 21550 21550 21500 7
545 20241118 123100 4350109800 21500 21550 21550 21500 63
546 20241118 123000 4348755200 21550 21650 21650 21550 513
547 20241118 122900 4337650350 21650 21500 21650 21500 1004
548 20241118 122800 4315971950 21500 21500 21500 21500 1254
549 20241118 122700 4289010950 21500 21550 21550 21500 281
550 20241118 122600 4282958750 21600 21500 21600 21500 123
551 20241118 122500 4280303300 21500 21600 21600 21500 2524
552 20241118 122400 4225981950 21600 21600 21600 21600 491
553 20241118 122300 4215376350 21600 21650 21650 21600 755
554 20241118 122200 4199050950 21650 21700 21700 21650 377
555 20241118 122100 4190872550 21700 21750 21750 21700 57
556 20241118 122000 4189633750 21700 21650 21700 21650 1001
557 20241118 121900 4167926850 21600 21650 21650 21600 1229
558 20241118 121800 4141344000 21700 21700 21700 21700 82
559 20241118 121700 4139564600 21700 21700 21750 21700 1015
560 20241118 121600 4117539050 21700 21650 21700 21650 248
561 20241118 121500 4112167200 21650 21650 21650 21600 365
562 20241118 121400 4104269950 21650 21600 21650 21600 101
563 20241118 121300 4102088300 21600 21700 21700 21600 75
564 20241118 121200 4100461300 21700 21700 21700 21600 150
565 20241118 121100 4097206400 21700 21700 21700 21600 106
566 20241118 121000 4094916200 21550 21700 21750 21550 2129
567 20241118 120900 4048846450 21650 21750 21800 21650 715
568 20241118 120800 4033330650 21750 21800 21850 21700 2830
569 20241118 120700 3971645800 21800 21750 21800 21750 211
570 20241118 120600 3967056500 21800 21800 21850 21750 1105
571 20241118 120500 3942974450 21850 21800 21850 21800 315
572 20241118 120400 3936107350 21800 21800 21850 21800 1910
573 20241118 120300 3894420500 21800 21750 21800 21700 504
574 20241118 120200 3883471900 21750 21800 21800 21750 1266
575 20241118 120100 3855904900 21800 21850 21850 21750 2187
576 20241118 120000 3808226800 21850 21800 21900 21800 5637
577 20241118 115900 3685192800 21750 21700 21750 21650 2532
578 20241118 115800 3630217500 21700 21650 21700 21650 246
579 20241118 115700 3624879550 21700 21700 21700 21650 223
580 20241118 115600 3620045350 21700 21600 21700 21600 1623
581 20241118 115500 3584907850 21650 21650 21650 21650 23
582 20241118 115400 3584409900 21650 21650 21650 21650 10
583 20241118 115300 3584193400 21650 21650 21650 21600 23
584 20241118 115200 3583696050 21550 21650 21650 21550 1804
585 20241118 115100 3544817400 21600 21600 21600 21600 12
586 20241118 115000 3544558200 21650 21650 21650 21650 354
587 20241118 114900 3536894100 21650 21650 21650 21650 11
588 20241118 114800 3536655950 21650 21550 21650 21550 455
589 20241118 114700 3526846850 21500 21550 21550 21500 281
590 20241118 114600 3520803550 21600 21600 21600 21550 142
591 20241118 114500 3517736400 21650 21600 21650 21600 896
592 20241118 114400 3498382700 21550 21500 21550 21500 217
593 20241118 114300 3493708350 21500 21500 21500 21500 636
594 20241118 114200 3480034350 21500 21550 21550 21500 418
595 20241118 114100 3471038950 21550 21550 21550 21550 208
596 20241118 114000 3466556550 21550 21550 21550 21550 256
597 20241118 113900 3461039750 21600 21600 21600 21550 122
598 20241118 113800 3458408700 21600 21600 21600 21600 11
599 20241118 113700 3458171100 21650 21600 21650 21550 84
600 20241118 113600 3456353150 21650 21600 21650 21600 143
601 20241118 113500 3453261350 21600 21550 21600 21550 115
602 20241118 113400 3450778650 21500 21550 21600 21500 759
603 20241118 113300 3434397300 21550 21550 21550 21500 48
604 20241118 113200 3433363400 21500 21500 21500 21500 10
605 20241118 113100 3433148400 21500 21500 21500 21500 104
606 20241118 113000 3430912400 21500 21550 21550 21500 202
607 20241118 112900 3426567750 21550 21550 21550 21550 2041
608 20241118 112800 3382584200 21600 21600 21600 21600 379
609 20241118 112700 3374397800 21600 21600 21600 21600 260
610 20241118 112600 3368781800 21600 21650 21650 21600 691
611 20241118 112500 3353845450 21700 21650 21700 21650 216
612 20241118 112400 3349163950 21700 21650 21700 21650 52
613 20241118 112300 3348037100 21600 21650 21650 21600 391
614 20241118 112200 3339589000 21650 21650 21700 21650 591
615 20241118 112100 3326793650 21700 21700 21700 21700 50
616 20241118 112000 3325708650 21700 21650 21700 21650 40
617 20241118 111900 3324841550 21650 21650 21650 21650 283
618 20241118 111800 3318714600 21700 21700 21700 21600 201
619 20241118 111700 3314364950 21700 21700 21750 21650 1326
620 20241118 111600 3285595950 21700 21650 21700 21650 221
621 20241118 111500 3280811250 21650 21700 21700 21650 37
622 20241118 111400 3280010150 21650 21600 21650 21600 756
623 20241118 111300 3263647800 21600 21600 21600 21600 16
624 20241118 111200 3263302200 21600 21650 21650 21600 74
625 20241118 111100 3261702000 21650 21600 21650 21600 221
626 20241118 111000 3256927500 21550 21600 21600 21550 111
627 20241118 110900 3254530450 21600 21600 21600 21550 262
628 20241118 110800 3248873800 21550 21600 21600 21550 554
629 20241118 110700 3236934950 21600 21600 21600 21600 108
630 20241118 110600 3234602150 21600 21600 21600 21550 335
631 20241118 110500 3227371150 21600 21550 21600 21550 1664
632 20241118 110400 3191441400 21550 21450 21550 21400 1129
633 20241118 110300 3167161450 21450 21400 21450 21400 496
634 20241118 110200 3156547000 21400 21400 21450 21400 588
635 20241118 110100 3143963550 21500 21500 21500 21400 109
636 20241118 110000 3141621550 21450 21450 21450 21400 2265
637 20241118 105900 3093107650 21450 21400 21450 21400 1533
638 20241118 105800 3060301400 21400 21400 21400 21400 143
639 20241118 105700 3057241200 21450 21450 21450 21450 50
640 20241118 105600 3056168700 21450 21450 21450 21450 365
641 20241118 105500 3048339450 21450 21500 21500 21450 7
642 20241118 105400 3048189200 21450 21400 21450 21400 903
643 20241118 105300 3028856850 21400 21450 21450 21400 258
644 20241118 105200 3023322900 21450 21450 21450 21450 7
645 20241118 105100 3023172750 21450 21450 21500 21450 1415
646 20241118 105000 2992819200 21450 21500 21500 21450 386
647 20241118 104900 2984532050 21500 21500 21550 21500 411
648 20241118 104800 2975695500 21500 21500 21500 21500 2210
649 20241118 104700 2928180500 21500 21500 21500 21500 339
650 20241118 104600 2920892000 21500 21500 21500 21500 5
651 20241118 104500 2920784500 21550 21550 21550 21500 2127
652 20241118 104400 2874948700 21550 21600 21600 21550 511
653 20241118 104300 2863936050 21550 21600 21600 21550 687
654 20241118 104200 2849123000 21600 21600 21600 21600 36
655 20241118 104100 2848345400 21550 21600 21600 21550 149
656 20241118 104000 2845128000 21550 21600 21600 21550 142
657 20241118 103900 2842061700 21600 21550 21600 21500 312
658 20241118 103800 2835338400 21550 21500 21550 21500 510
659 20241118 103700 2824373050 21500 21500 21500 21500 146
660 20241118 103600 2821234050 21550 21550 21550 21550 48
661 20241118 103500 2820199650 21500 21500 21600 21450 760
662 20241118 103400 2803846750 21500 21500 21550 21500 432
663 20241118 103300 2794558650 21550 21500 21550 21500 709
664 20241118 103200 2779315050 21550 21550 21550 21550 637
665 20241118 103100 2765587700 21550 21600 21600 21550 117
666 20241118 103000 2763064800 21600 21550 21600 21550 320
667 20241118 102900 2756158650 21550 21550 21550 21500 1308
668 20241118 102800 2727976450 21600 21600 21600 21550 34
669 20241118 102700 2727242650 21550 21600 21600 21550 185
670 20241118 102600 2723250750 21550 21550 21600 21550 434
671 20241118 102500 2713895200 21600 21650 21650 21550 1671
672 20241118 102400 2677805400 21700 21650 21700 21650 341
673 20241118 102300 2670422700 21700 21700 21750 21700 833
674 20241118 102200 2652331500 21700 21650 21700 21650 226
675 20241118 102100 2647436450 21700 21750 21750 21700 613
676 20241118 102000 2634131750 21750 21750 21750 21700 680
677 20241118 101900 2619375500 21750 21700 21750 21700 180
678 20241118 101800 2615469450 21700 21750 21750 21700 595
679 20241118 101700 2602540900 21750 21750 21750 21700 415
680 20241118 101600 2593520200 21750 21700 21750 21650 816
681 20241118 101500 2575789200 21700 21700 21750 21700 1462
682 20241118 101400 2544063750 21700 21750 21800 21700 1634
683 20241118 101300 2508525200 21750 21600 21800 21550 6013
684 20241118 101200 2378074400 21600 21650 21650 21550 535
685 20241118 101100 2366516600 21600 21600 21650 21600 693
686 20241118 101000 2351547650 21650 21700 21700 21600 1092
687 20241118 100900 2327901700 21650 21650 21700 21650 615
688 20241118 100800 2314577750 21650 21650 21700 21650 1435
689 20241118 100700 2283486100 21650 21600 21700 21600 1634
690 20241118 100600 2248106200 21600 21600 21600 21600 1151
691 20241118 100500 2223244600 21600 21650 21700 21600 1697
692 20241118 100400 2186501700 21650 21600 21650 21600 715
693 20241118 100300 2171025900 21600 21600 21650 21550 591
694 20241118 100200 2158264100 21550 21500 21550 21500 394
695 20241118 100100 2149773700 21500 21450 21500 21450 985
696 20241118 100000 2128599850 21450 21450 21500 21450 197
697 20241118 095900 2124368400 21500 21350 21500 21300 2285
698 20241118 095800 2075460100 21300 21350 21350 21300 154
699 20241118 095700 2072177850 21350 21400 21400 21350 269
700 20241118 095600 2066433700 21400 21400 21400 21400 6
701 20241118 095500 2066305300 21400 21400 21400 21350 938
702 20241118 095400 2046272150 21450 21400 21450 21350 68
703 20241118 095300 2044817800 21350 21350 21350 21350 1554
704 20241118 095200 2011639900 21350 21400 21400 21350 1038
705 20241118 095100 1989430200 21450 21350 21450 21350 331
706 20241118 095000 1982344750 21350 21500 21500 21350 1803
707 20241118 094900 1943749550 21500 21450 21500 21400 417
708 20241118 094800 1934806250 21450 21500 21550 21400 449
709 20241118 094700 1925171000 21500 21450 21500 21400 342
710 20241118 094600 1917835600 21450 21350 21450 21300 507
711 20241118 094500 1906990250 21350 21400 21450 21350 288
712 20241118 094400 1900835500 21400 21300 21400 21250 3219
713 20241118 094300 1832288900 21350 21350 21350 21250 1105
714 20241118 094200 1808755900 21300 21400 21400 21300 464
715 20241118 094100 1798861000 21400 21350 21400 21300 2756
716 20241118 094000 1740125800 21350 21450 21450 21350 1153
717 20241118 093900 1715442450 21450 21450 21450 21400 481
718 20241118 093800 1705136450 21450 21500 21500 21450 4360
719 20241118 093700 1611514250 21500 21550 21550 21500 802
720 20241118 093600 1594243050 21600 21550 21650 21550 3698
721 20241118 093500 1514518900 21550 21550 21600 21500 1139
722 20241118 093400 1489989300 21550 21600 21600 21500 199
723 20241118 093300 1485700550 21600 21600 21600 21500 747
724 20241118 093200 1469634750 21450 21600 21600 21450 563
725 20241118 093100 1457529450 21600 21650 21650 21550 1255
726 20241118 093000 1430421700 21650 21550 21700 21550 2571
727 20241118 092900 1374832250 21550 21500 21550 21500 244
728 20241118 092800 1369579550 21550 21400 21550 21400 2348
729 20241118 092700 1319081000 21400 21500 21500 21350 2467
730 20241118 092600 1266311100 21500 21450 21500 21400 281
731 20241118 092500 1260283550 21400 21450 21500 21400 1655
732 20241118 092400 1224836900 21450 21450 21450 21450 955
733 20241118 092300 1204352150 21450 21500 21500 21450 1625
734 20241118 092200 1169430400 21450 21450 21500 21450 1161
735 20241118 092100 1144521100 21500 21400 21500 21300 4977
736 20241118 092000 1038217950 21400 21450 21500 21400 1497
737 20241118 091900 1006146550 21450 21550 21550 21450 1183
738 20241118 091800 980700550 21600 21650 21700 21550 434
739 20241118 091700 971306850 21650 21700 21700 21550 2656
740 20241118 091600 913871350 21650 21500 21650 21500 3748
741 20241118 091500 833072450 21450 21500 21500 21400 875
742 20241118 091400 814277450 21450 21400 21450 21350 1150
743 20241118 091300 789632300 21350 21350 21400 21250 2082
744 20241118 091200 745222100 21250 21200 21300 21200 946
745 20241118 091100 725109450 21200 21400 21400 21150 2126
746 20241118 091000 679876900 21450 21400 21450 21400 1386
747 20241118 090900 650195250 21400 21450 21450 21400 2419
748 20241118 090800 598406550 21450 21500 21550 21450 5097
749 20241118 090700 488817100 21550 21450 21550 21400 1532
750 20241118 090600 455916050 21450 21500 21500 21400 5354
751 20241118 090500 341070950 21500 21400 21550 21350 2847
752 20241118 090400 280034050 21400 21150 21450 21150 2445
753 20241118 090300 227972100 21150 21250 21250 21150 1475
754 20241118 090200 196688350 21200 21100 21250 21050 1710
755 20241118 090100 160457000 21100 20850 21100 20800 2507
756 20241118 090000 108014600 20850 20850 20900 20800 5167