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

587
005870/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184500,9408431220,9280,9280,9280,9280,16766
20241118,184400,9408431220,9280,9280,9280,9280,0
20241118,184300,9408431220,9280,9280,9280,9280,0
20241118,184200,9408431220,9280,9280,9280,9280,0
20241118,184100,9408431220,9280,9280,9280,9280,0
20241118,184000,9408431220,9280,9280,9280,9280,0
20241118,183900,9408431220,9280,9280,9280,9280,0
20241118,183800,9408431220,9280,9280,9280,9280,0
20241118,183700,9408431220,9280,9280,9280,9280,0
20241118,183600,9408431220,9280,9280,9280,9280,0
20241118,183500,9408431220,9280,9280,9280,9280,0
20241118,183400,9408431220,9280,9280,9280,9280,0
20241118,183300,9408431220,9280,9280,9280,9280,0
20241118,183200,9408431220,9280,9280,9280,9280,0
20241118,183100,9408431220,9280,9280,9280,9280,0
20241118,183000,9408431220,9280,9280,9280,9280,0
20241118,182900,9408431220,9280,9280,9280,9280,0
20241118,182800,9408431220,9280,9280,9280,9280,0
20241118,182700,9408431220,9280,9280,9280,9280,0
20241118,182600,9408431220,9280,9280,9280,9280,0
20241118,182500,9408431220,9280,9280,9280,9280,0
20241118,182400,9408431220,9280,9280,9280,9280,0
20241118,182300,9408431220,9280,9280,9280,9280,0
20241118,182200,9408431220,9280,9280,9280,9280,0
20241118,182100,9408431220,9280,9280,9280,9280,0
20241118,182000,9408431220,9280,9280,9280,9280,0
20241118,181900,9408431220,9280,9280,9280,9280,0
20241118,181800,9408431220,9280,9280,9280,9280,0
20241118,181700,9408431220,9280,9280,9280,9280,0
20241118,181600,9408431220,9280,9280,9280,9280,0
20241118,181500,9408431220,9280,9280,9280,9280,16766
20241118,181400,9408431220,9280,9280,9280,9280,0
20241118,181300,9408431220,9280,9280,9280,9280,0
20241118,181200,9408431220,9280,9280,9280,9280,0
20241118,181100,9408431220,9280,9280,9280,9280,0
20241118,181000,9408431220,9280,9280,9280,9280,0
20241118,180900,9408431220,9280,9280,9280,9280,0
20241118,180800,9408431220,9280,9280,9280,9280,0
20241118,180700,9408431220,9280,9280,9280,9280,0
20241118,180600,9408431220,9280,9280,9280,9280,0
20241118,180500,9408431220,9280,9280,9280,9280,0
20241118,180400,9408431220,9280,9280,9280,9280,0
20241118,180300,9408431220,9280,9280,9280,9280,0
20241118,180200,9408431220,9280,9280,9280,9280,0
20241118,180100,9408431220,9280,9280,9280,9280,0
20241118,180000,9408431220,9280,9280,9280,9280,0
20241118,175900,9408431220,9280,9280,9280,9280,0
20241118,175800,9408431220,9280,9280,9280,9280,0
20241118,175700,9408431220,9280,9280,9280,9280,0
20241118,175600,9408431220,9280,9280,9280,9280,0
20241118,175500,9408431220,9280,9280,9280,9280,0
20241118,175400,9408431220,9280,9280,9280,9280,0
20241118,175300,9408431220,9280,9280,9280,9280,0
20241118,175200,9408431220,9280,9280,9280,9280,0
20241118,175100,9408431220,9280,9280,9280,9280,0
20241118,175000,9408431220,9280,9280,9280,9280,0
20241118,174900,9408431220,9280,9280,9280,9280,0
20241118,174800,9408431220,9280,9280,9280,9280,0
20241118,174700,9408431220,9280,9280,9280,9280,0
20241118,174600,9408431220,9280,9280,9280,9280,0
20241118,174500,9408431220,9280,9280,9280,9280,16766
20241118,174400,9408431220,9280,9280,9280,9280,0
20241118,174300,9408431220,9280,9280,9280,9280,0
20241118,174200,9408431220,9280,9280,9280,9280,0
20241118,174100,9408431220,9280,9280,9280,9280,0
20241118,174000,9408431220,9280,9280,9280,9280,0
20241118,173900,9408431220,9280,9280,9280,9280,0
20241118,173800,9408431220,9280,9280,9280,9280,0
20241118,173700,9408431220,9280,9280,9280,9280,0
20241118,173600,9408431220,9280,9280,9280,9280,0
20241118,173500,9408431220,9280,9280,9280,9280,0
20241118,173400,9408431220,9280,9280,9280,9280,0
20241118,173300,9408431220,9280,9280,9280,9280,0
20241118,173200,9408431220,9280,9280,9280,9280,0
20241118,173100,9408431220,9280,9280,9280,9280,0
20241118,173000,9408431220,9280,9280,9280,9280,0
20241118,172900,9408431220,9280,9280,9280,9280,0
20241118,172800,9408431220,9280,9280,9280,9280,0
20241118,172700,9408431220,9280,9280,9280,9280,0
20241118,172600,9408431220,9280,9280,9280,9280,0
20241118,172500,9408431220,9280,9280,9280,9280,0
20241118,172400,9408431220,9280,9280,9280,9280,0
20241118,172300,9408431220,9280,9280,9280,9280,0
20241118,172200,9408431220,9280,9280,9280,9280,0
20241118,172100,9408431220,9280,9280,9280,9280,0
20241118,172000,9408431220,9280,9280,9280,9280,0
20241118,171900,9408431220,9280,9280,9280,9280,0
20241118,171800,9408431220,9280,9280,9280,9280,0
20241118,171700,9408431220,9280,9280,9280,9280,0
20241118,171600,9408431220,9280,9280,9280,9280,0
20241118,171500,9408431220,9280,9280,9280,9280,16766
20241118,171400,9408431220,9280,9280,9280,9280,0
20241118,171300,9408431220,9280,9280,9280,9280,0
20241118,171200,9408431220,9280,9280,9280,9280,0
20241118,171100,9408431220,9280,9280,9280,9280,0
20241118,171000,9408431220,9280,9280,9280,9280,0
20241118,170900,9408431220,9280,9280,9280,9280,0
20241118,170800,9408431220,9280,9280,9280,9280,0
20241118,170700,9408431220,9280,9280,9280,9280,0
20241118,170600,9408431220,9280,9280,9280,9280,0
20241118,170500,9408431220,9280,9280,9280,9280,0
20241118,170400,9408431220,9280,9280,9280,9280,0
20241118,170300,9408431220,9280,9280,9280,9280,0
20241118,170200,9408431220,9280,9280,9280,9280,0
20241118,170100,9408431220,9280,9280,9280,9280,0
20241118,170000,9408431220,9280,9280,9280,9280,0
20241118,165900,9408431220,9280,9280,9280,9280,0
20241118,165800,9408431220,9280,9280,9280,9280,0
20241118,165700,9408431220,9280,9280,9280,9280,0
20241118,165600,9408431220,9280,9280,9280,9280,0
20241118,165500,9408431220,9280,9280,9280,9280,0
20241118,165400,9408431220,9280,9280,9280,9280,0
20241118,165300,9408431220,9280,9280,9280,9280,0
20241118,165200,9408431220,9280,9280,9280,9280,0
20241118,165100,9408431220,9280,9280,9280,9280,0
20241118,165000,9408431220,9280,9280,9280,9280,0
20241118,164900,9408431220,9280,9280,9280,9280,0
20241118,164800,9408431220,9280,9280,9280,9280,0
20241118,164700,9408431220,9280,9280,9280,9280,0
20241118,164600,9408431220,9280,9280,9280,9280,0
20241118,164500,9408431220,9280,9280,9280,9280,16766
20241118,164400,9408431220,9280,9280,9280,9280,0
20241118,164300,9408431220,9280,9280,9280,9280,0
20241118,164200,9408431220,9280,9280,9280,9280,0
20241118,164100,9408431220,9280,9280,9280,9280,0
20241118,164000,9408431220,9280,9280,9280,9280,0
20241118,163900,9408431220,9280,9280,9280,9280,0
20241118,163800,9408431220,9280,9280,9280,9280,0
20241118,163700,9408431220,9280,9280,9280,9280,0
20241118,163600,9408431220,9280,9280,9280,9280,0
20241118,163500,9408431220,9280,9280,9280,9280,0
20241118,163400,9408431220,9280,9280,9280,9280,0
20241118,163300,9408431220,9280,9280,9280,9280,0
20241118,163200,9408431220,9280,9280,9280,9280,0
20241118,163100,9408431220,9280,9280,9280,9280,0
20241118,163000,9408431220,9280,9280,9280,9280,0
20241118,162900,9408431220,9280,9280,9280,9280,0
20241118,162800,9408431220,9280,9280,9280,9280,0
20241118,162700,9408431220,9280,9280,9280,9280,0
20241118,162600,9408431220,9280,9280,9280,9280,0
20241118,162500,9408431220,9280,9280,9280,9280,0
20241118,162400,9408431220,9280,9280,9280,9280,0
20241118,162300,9408431220,9280,9280,9280,9280,0
20241118,162200,9408431220,9280,9280,9280,9280,0
20241118,162100,9408431220,9280,9280,9280,9280,0
20241118,162000,9408431220,9280,9280,9280,9280,0
20241118,161900,9408431220,9280,9280,9280,9280,0
20241118,161800,9408431220,9280,9280,9280,9280,0
20241118,161700,9408431220,9280,9280,9280,9280,0
20241118,161600,9408431220,9280,9280,9280,9280,0
20241118,161500,9408431220,9280,9280,9280,9280,16766
20241118,161400,9408431220,9280,9280,9280,9280,0
20241118,161300,9408431220,9280,9280,9280,9280,0
20241118,161200,9408431220,9280,9280,9280,9280,0
20241118,161100,9408431220,9280,9280,9280,9280,0
20241118,161000,9408431220,9280,9280,9280,9280,0
20241118,160900,9408431220,9280,9280,9280,9280,0
20241118,160800,9408431220,9280,9280,9280,9280,0
20241118,160700,9408431220,9280,9280,9280,9280,0
20241118,160600,9408431220,9280,9280,9280,9280,0
20241118,160500,9408431220,9280,9280,9280,9280,0
20241118,160400,9408431220,9280,9280,9280,9280,0
20241118,160300,9408431220,9280,9280,9280,9280,0
20241118,160200,9408431220,9280,9280,9280,9280,0
20241118,160100,9408431220,9280,9280,9280,9280,0
20241118,160000,9408431220,9280,9280,9280,9280,0
20241118,155900,9408431220,9280,9280,9280,9280,0
20241118,155800,9408431220,9280,9280,9280,9280,0
20241118,155700,9408431220,9280,9280,9280,9280,0
20241118,155600,9408431220,9280,9280,9280,9280,0
20241118,155500,9408431220,9280,9280,9280,9280,0
20241118,155400,9408431220,9280,9280,9280,9280,0
20241118,155300,9408431220,9280,9280,9280,9280,0
20241118,155200,9408431220,9280,9280,9280,9280,0
20241118,155100,9408431220,9280,9280,9280,9280,0
20241118,155000,9408431220,9280,9280,9280,9280,0
20241118,154900,9408431220,9280,9280,9280,9280,0
20241118,154800,9408431220,9280,9280,9280,9280,0
20241118,154700,9408431220,9280,9280,9280,9280,0
20241118,154600,9408431220,9280,9280,9280,9280,0
20241118,154500,9408431220,9280,9280,9280,9280,16766
20241118,154400,9408431220,9280,9280,9280,9280,0
20241118,154300,9408431220,9280,9280,9280,9280,0
20241118,154200,9408431220,9280,9280,9280,9280,0
20241118,154100,9408431220,9280,9280,9280,9280,0
20241118,154000,9408431220,9280,9280,9280,9280,0
20241118,153900,9408431220,9280,9280,9280,9280,0
20241118,153800,9408431220,9280,9280,9280,9280,0
20241118,153700,9408431220,9280,9280,9280,9280,0
20241118,153600,9408431220,9280,9280,9280,9280,0
20241118,153500,9408431220,9280,9280,9280,9280,0
20241118,153400,9408431220,9280,9280,9280,9280,0
20241118,153300,9408431220,9280,9280,9280,9280,0
20241118,153200,9408431220,9280,9280,9280,9280,0
20241118,153100,9408431220,9280,9280,9280,9280,0
20241118,153000,9408431220,9280,9280,9280,9280,16766
20241118,152900,9252842740,9270,9270,9270,9270,0
20241118,152800,9252842740,9270,9270,9270,9270,0
20241118,152700,9252842740,9270,9270,9270,9270,0
20241118,152600,9252842740,9270,9270,9270,9270,0
20241118,152500,9252842740,9270,9270,9270,9270,0
20241118,152400,9252842740,9270,9270,9270,9270,0
20241118,152300,9252842740,9270,9270,9270,9270,0
20241118,152200,9252842740,9270,9270,9270,9270,0
20241118,152100,9252842740,9270,9270,9270,9270,0
20241118,152000,9252842740,9270,9270,9270,9270,0
20241118,151900,9252842740,9270,9280,9280,9260,2783
20241118,151800,9227035810,9280,9300,9300,9260,12505
20241118,151700,9110889140,9300,9290,9310,9270,6095
20241118,151600,9054221300,9290,9260,9290,9260,3627
20241118,151500,9020559020,9260,9250,9260,9240,3323
20241118,151400,8989807950,9250,9250,9260,9250,781
20241118,151300,8982583510,9250,9270,9270,9240,2003
20241118,151200,8964046120,9270,9260,9270,9240,2084
20241118,151100,8944761280,9250,9270,9270,9250,1686
20241118,151000,8929153330,9280,9250,9290,9250,6334
20241118,150900,8870397960,9260,9230,9270,9230,8930
20241118,150800,8787807790,9240,9230,9240,9220,2791
20241118,150700,8762049950,9230,9240,9240,9210,1757
20241118,150600,8745842930,9240,9230,9240,9230,1405
20241118,150500,8732874440,9230,9230,9230,9220,884
20241118,150400,8724716840,9240,9220,9240,9220,2318
20241118,150300,8703319160,9230,9230,9240,9220,1281
20241118,150200,8691494080,9230,9210,9240,9200,4774
20241118,150100,8647519140,9220,9250,9250,9220,3266
20241118,150000,8617367160,9250,9250,9250,9220,5540
20241118,145900,8566200820,9240,9250,9250,9240,2911
20241118,145800,8539298930,9240,9240,9250,9230,2861
20241118,145700,8512862930,9240,9240,9260,9230,1938
20241118,145600,8494953820,9250,9250,9250,9230,2953
20241118,145500,8467648080,9250,9250,9260,9230,5236
20241118,145400,8419214820,9250,9210,9250,9210,5695
20241118,145300,8366602120,9210,9230,9230,9210,619
20241118,145200,8360895680,9220,9210,9230,9210,2171
20241118,145100,8340867990,9210,9220,9220,9210,646
20241118,145000,8334916570,9220,9210,9230,9200,2676
20241118,144900,8310262660,9210,9190,9230,9190,3900
20241118,144800,8274354620,9200,9180,9200,9180,992
20241118,144700,8265240250,9170,9160,9170,9160,781
20241118,144600,8258082220,9160,9170,9170,9160,313
20241118,144500,8255212470,9170,9160,9170,9160,470
20241118,144400,8250905670,9170,9170,9170,9170,187
20241118,144300,8249190880,9170,9160,9180,9160,611
20241118,144200,8243593940,9160,9170,9180,9160,302
20241118,144100,8240823350,9190,9170,9190,9170,635
20241118,144000,8234997060,9180,9170,9180,9170,311
20241118,143900,8232145040,9170,9180,9190,9170,1808
20241118,143800,8215562020,9180,9170,9180,9170,84
20241118,143700,8214791160,9170,9180,9180,9170,71
20241118,143600,8214139390,9170,9180,9180,9170,83
20241118,143500,8213377470,9180,9170,9180,9170,187
20241118,143400,8211660820,9180,9170,9180,9170,1150
20241118,143300,8201106740,9170,9170,9180,9170,405
20241118,143200,8197391740,9170,9170,9170,9160,640
20241118,143100,8191523000,9170,9160,9170,9160,240
20241118,143000,8189322750,9160,9170,9170,9160,214
20241118,142900,8187361720,9170,9170,9180,9160,337
20241118,142800,8184271390,9170,9170,9180,9160,1781
20241118,142700,8167947530,9170,9180,9180,9160,1541
20241118,142600,8153818390,9170,9170,9180,9170,694
20241118,142500,8147454370,9170,9160,9170,9160,42
20241118,142400,8147069610,9170,9160,9170,9160,406
20241118,142300,8143350620,9160,9160,9160,9160,150
20241118,142200,8141976620,9170,9170,9170,9160,951
20241118,142100,8133259730,9170,9150,9170,9150,189
20241118,142000,8131528520,9150,9140,9160,9140,1013
20241118,141900,8122259260,9140,9150,9150,9140,166
20241118,141800,8120740380,9150,9140,9150,9140,526
20241118,141700,8115927710,9140,9140,9140,9140,166
20241118,141600,8114410470,9140,9150,9150,9140,535
20241118,141500,8109519890,9140,9140,9140,9140,6
20241118,141400,8109465050,9140,9140,9140,9140,8
20241118,141300,8109391930,9150,9140,9150,9140,112
20241118,141200,8108368240,9140,9140,9140,9140,15
20241118,141100,8108231140,9140,9130,9160,9130,213
20241118,141000,8106283120,9130,9170,9170,9120,2626
20241118,140900,8082234120,9170,9180,9180,9170,282
20241118,140800,8079645900,9180,9160,9180,9160,932
20241118,140700,8071095310,9170,9150,9170,9150,1365
20241118,140600,8058582480,9160,9150,9160,9150,92
20241118,140500,8057739810,9150,9160,9160,9150,106
20241118,140400,8056769000,9150,9150,9150,9150,210
20241118,140300,8054847500,9150,9140,9150,9140,164
20241118,140200,8053347600,9140,9140,9140,9130,340
20241118,140100,8050240170,9130,9130,9130,9130,10
20241118,140000,8050148870,9130,9120,9130,9120,45
20241118,135900,8049738060,9120,9130,9130,9120,994
20241118,135800,8040665670,9140,9140,9140,9140,50
20241118,135700,8040208670,9140,9150,9150,9130,336
20241118,135600,8037138670,9150,9150,9150,9140,698
20241118,135500,8030755520,9150,9130,9150,9130,713
20241118,135400,8024239630,9110,9100,9130,9100,1891
20241118,135300,8006982540,9100,9100,9110,9100,147
20241118,135200,8005644810,9100,9100,9100,9100,259
20241118,135100,8003287910,9090,9110,9110,9090,172
20241118,135000,8001722710,9100,9110,9110,9100,327
20241118,134900,7998746870,9110,9100,9130,9100,1080
20241118,134800,7988902200,9090,9100,9100,9090,1368
20241118,134700,7976453690,9100,9080,9100,9080,1164
20241118,134600,7965866940,9060,9080,9080,9060,6940
20241118,134500,7902986730,9070,9060,9080,9050,1165
20241118,134400,7892429710,9060,9060,9060,9040,1226
20241118,134300,7881339770,9050,9070,9100,9040,16072
20241118,134200,7735846060,9070,9080,9100,9070,1134
20241118,134100,7725556470,9090,9100,9100,9090,59
20241118,134000,7725020120,9090,9100,9100,9080,411
20241118,133900,7721282650,9100,9080,9110,9080,199
20241118,133800,7719475410,9110,9080,9110,9070,7199
20241118,133700,7654110020,9090,9090,9120,9080,2366
20241118,133600,7632595650,9080,9110,9110,9080,6566
20241118,133500,7572866120,9110,9100,9120,9100,2335
20241118,133400,7551602800,9100,9120,9120,9100,2048
20241118,133300,7532942960,9120,9100,9120,9100,70
20241118,133200,7532304860,9100,9120,9120,9100,257
20241118,133100,7529964310,9120,9120,9120,9110,1993
20241118,133000,7511803380,9130,9120,9130,9120,65
20241118,132900,7511210370,9120,9120,9130,9110,92
20241118,132800,7510371260,9110,9120,9120,9110,2246
20241118,132700,7489895550,9120,9120,9150,9120,1393
20241118,132600,7477186550,9130,9130,9130,9130,17
20241118,132500,7477031340,9130,9130,9130,9130,1440
20241118,132400,7463884140,9130,9140,9140,9120,982
20241118,132300,7454918630,9130,9130,9130,9130,342
20241118,132200,7451796170,9130,9130,9130,9130,155
20241118,132100,7450381020,9130,9130,9130,9130,290
20241118,132000,7447733320,9130,9130,9130,9130,67
20241118,131900,7447121610,9120,9140,9140,9120,584
20241118,131800,7441790270,9150,9150,9150,9150,59
20241118,131700,7441250420,9140,9160,9160,9140,95
20241118,131600,7440382070,9160,9150,9160,9150,121
20241118,131500,7439274710,9160,9120,9160,9120,23
20241118,131400,7439064110,9120,9150,9160,9120,330
20241118,131300,7436046810,9150,9110,9160,9110,3931
20241118,131200,7400207180,9110,9130,9130,9110,1024
20241118,131100,7390868770,9130,9130,9130,9130,3
20241118,131000,7390841380,9130,9120,9130,9120,550
20241118,130900,7385821940,9120,9120,9130,9120,91
20241118,130800,7384991820,9130,9120,9130,9120,1566
20241118,130700,7370708790,9110,9110,9110,9110,92
20241118,130600,7369870670,9110,9110,9110,9110,695
20241118,130500,7363539220,9110,9110,9110,9110,616
20241118,130400,7357927460,9110,9110,9110,9100,3444
20241118,130300,7326552780,9110,9140,9140,9110,810
20241118,130200,7319165470,9140,9120,9140,9120,220
20241118,130100,7317156910,9120,9130,9130,9120,402
20241118,130000,7313490640,9120,9120,9130,9120,365
20241118,125900,7310160710,9130,9130,9130,9120,1846
20241118,125800,7293307500,9130,9130,9130,9120,289
20241118,125700,7290669050,9120,9120,9120,9120,429
20241118,125600,7286756570,9120,9130,9140,9110,2281
20241118,125500,7265947180,9140,9140,9140,9140,48
20241118,125400,7265508460,9140,9140,9140,9140,407
20241118,125300,7261788480,9140,9120,9140,9120,609
20241118,125200,7256233500,9120,9120,9140,9120,1993
20241118,125100,7238040230,9120,9140,9140,9120,934
20241118,125000,7229521530,9140,9130,9140,9120,1515
20241118,124900,7215684140,9130,9120,9140,9120,2664
20241118,124800,7191379800,9120,9150,9160,9120,5045
20241118,124700,7145301790,9150,9170,9170,9150,728
20241118,124600,7138640550,9150,9150,9170,9150,3202
20241118,124500,7109342080,9160,9170,9170,9160,537
20241118,124400,7104423070,9170,9160,9170,9160,217
20241118,124300,7102434520,9160,9160,9160,9160,303
20241118,124200,7099659040,9200,9160,9200,9150,730
20241118,124100,7092959160,9160,9180,9180,9160,662
20241118,124000,7086894150,9170,9200,9200,9160,945
20241118,123900,7078232460,9200,9190,9200,9190,446
20241118,123800,7074132110,9190,9190,9190,9160,2141
20241118,123700,7054507060,9210,9210,9210,9200,361
20241118,123600,7051182450,9210,9190,9220,9190,2030
20241118,123500,7032510530,9180,9180,9190,9160,969
20241118,123400,7023621120,9190,9190,9190,9190,71
20241118,123300,7022968630,9180,9180,9180,9180,771
20241118,123200,7015890850,9180,9190,9190,9180,148
20241118,123100,7014530770,9190,9190,9190,9190,324
20241118,123000,7011553210,9190,9170,9200,9170,522
20241118,122900,7006755310,9190,9200,9200,9170,813
20241118,122800,6999277840,9200,9180,9200,9150,2734
20241118,122700,6974165040,9180,9150,9180,9150,1782
20241118,122600,6957844570,9180,9180,9180,9150,225
20241118,122500,6955779430,9190,9180,9190,9180,154
20241118,122400,6954364840,9170,9160,9170,9150,601
20241118,122300,6948860640,9170,9170,9170,9150,16
20241118,122200,6948714200,9150,9150,9150,9150,1801
20241118,122100,6932235050,9150,9160,9190,9150,410
20241118,122000,6928480600,9160,9150,9160,9140,3518
20241118,121900,6896301160,9150,9150,9170,9150,3077
20241118,121800,6868135320,9150,9190,9190,9150,7663
20241118,121700,6797897990,9190,9190,9190,9180,462
20241118,121600,6793652310,9190,9190,9190,9180,805
20241118,121500,6786257570,9190,9190,9190,9180,1154
20241118,121400,6775663750,9180,9180,9180,9170,8349
20241118,121300,6699052190,9190,9210,9210,9190,15403
20241118,121200,6557354840,9220,9230,9230,9210,3003
20241118,121100,6529669940,9230,9230,9230,9220,1329
20241118,121000,6517407820,9230,9220,9230,9220,189
20241118,120900,6515663710,9230,9230,9230,9220,542
20241118,120800,6510661390,9230,9240,9240,9230,972
20241118,120700,6501689660,9240,9250,9250,9230,112
20241118,120600,6500655770,9240,9240,9250,9230,1335
20241118,120500,6488324060,9250,9250,9250,9240,84
20241118,120400,6487547660,9250,9250,9260,9230,547
20241118,120300,6482488030,9250,9250,9250,9230,138
20241118,120200,6481212530,9250,9250,9250,9230,508
20241118,120100,6476517260,9250,9240,9250,9240,323
20241118,120000,6473530690,9250,9260,9260,9240,190
20241118,115900,6471775040,9260,9250,9260,9240,944
20241118,115800,6463043050,9250,9250,9250,9240,2192
20241118,115700,6442788640,9250,9270,9270,9240,2292
20241118,115600,6421585810,9270,9280,9280,9250,764
20241118,115500,6414511410,9260,9270,9280,9260,73
20241118,115400,6413834750,9270,9270,9270,9250,559
20241118,115300,6408653130,9270,9280,9280,9260,638
20241118,115200,6402740440,9280,9270,9280,9270,13
20241118,115100,6402619920,9280,9280,9280,9280,51
20241118,115000,6402146640,9290,9280,9290,9280,9
20241118,114900,6402063040,9290,9280,9300,9280,1280
20241118,114800,6390170660,9300,9260,9300,9260,792
20241118,114700,6382810900,9250,9250,9250,9250,505
20241118,114600,6378139650,9250,9250,9250,9250,12
20241118,114500,6378028650,9250,9260,9260,9250,101
20241118,114400,6377094390,9260,9260,9260,9260,0
20241118,114300,6377094390,9260,9260,9260,9250,664
20241118,114200,6370952080,9250,9260,9260,9250,420
20241118,114100,6367066080,9260,9290,9290,9260,105
20241118,114000,6366092920,9270,9250,9270,9250,49
20241118,113900,6365639170,9250,9260,9270,9250,281
20241118,113800,6363036610,9270,9280,9280,9260,238
20241118,113700,6360828380,9290,9290,9290,9290,30
20241118,113600,6360549680,9280,9280,9280,9280,490
20241118,113500,6356002480,9300,9260,9300,9240,7027
20241118,113400,6290835480,9240,9240,9250,9240,1037
20241118,113300,6281251710,9240,9250,9250,9240,1238
20241118,113200,6269811610,9240,9240,9240,9240,57
20241118,113100,6269284930,9240,9240,9250,9240,185
20241118,113000,6267575520,9240,9240,9250,9230,868
20241118,112900,6259555160,9240,9250,9250,9240,549
20241118,112800,6254482350,9240,9240,9240,9240,20
20241118,112700,6254297550,9240,9250,9250,9240,4
20241118,112600,6254260560,9240,9240,9260,9240,865
20241118,112500,6246251020,9230,9220,9240,9220,706
20241118,112400,6239735910,9220,9220,9220,9220,711
20241118,112300,6233180490,9220,9220,9220,9220,488
20241118,112200,6228681130,9260,9230,9260,9200,10646
20241118,112100,6130603760,9260,9240,9260,9240,509
20241118,112000,6125900420,9260,9260,9260,9230,1806
20241118,111900,6109228940,9260,9260,9260,9240,73
20241118,111800,6108553030,9260,9250,9260,9230,954
20241118,111700,6099730450,9250,9230,9250,9220,1420
20241118,111600,6086633210,9220,9230,9230,9220,2146
20241118,111500,6066826260,9240,9250,9250,9240,1947
20241118,111400,6048834800,9250,9250,9260,9250,1157
20241118,111300,6038132230,9250,9240,9270,9240,44
20241118,111200,6037725330,9270,9270,9270,9250,229
20241118,111100,6035606960,9250,9270,9270,9240,494
20241118,111000,6031034780,9270,9270,9270,9240,5480
20241118,110900,5980376330,9270,9290,9290,9270,55
20241118,110800,5979866440,9290,9280,9290,9260,804
20241118,110700,5972414620,9280,9260,9280,9260,336
20241118,110600,5969302640,9260,9260,9280,9260,214
20241118,110500,5967320680,9260,9290,9290,9260,619
20241118,110400,5961570530,9290,9290,9290,9250,31
20241118,110300,5961282880,9290,9230,9290,9230,6652
20241118,110200,5899846700,9240,9260,9270,9230,9965
20241118,110100,5807709060,9270,9290,9290,9260,4757
20241118,110000,5763622610,9290,9290,9300,9290,279
20241118,105900,5761030690,9290,9300,9300,9290,450
20241118,105800,5756848860,9320,9290,9320,9290,702
20241118,105700,5750327240,9300,9300,9320,9300,5707
20241118,105600,5697235140,9320,9300,9320,9300,254
20241118,105500,5694872900,9300,9290,9300,9290,1453
20241118,105400,5681361270,9290,9300,9300,9290,43
20241118,105300,5680961780,9290,9290,9300,9290,1063
20241118,105200,5671086380,9280,9310,9320,9280,865
20241118,105100,5663039530,9310,9300,9320,9300,770
20241118,105000,5655870920,9310,9300,9310,9290,991
20241118,104900,5646657170,9290,9300,9300,9290,1248
20241118,104800,5635053780,9300,9310,9310,9300,37
20241118,104700,5634709560,9300,9290,9300,9290,846
20241118,104600,5626844410,9300,9300,9300,9290,125
20241118,104500,5625682400,9290,9300,9300,9280,274
20241118,104400,5623139180,9300,9300,9300,9280,987
20241118,104300,5613974840,9300,9300,9300,9290,324
20241118,104200,5610964830,9300,9290,9300,9290,240
20241118,104100,5608735080,9290,9290,9320,9280,188
20241118,104000,5606988340,9320,9320,9330,9280,2706
20241118,103900,5581838560,9320,9320,9330,9300,2747
20241118,103800,5556250650,9320,9340,9340,9320,667
20241118,103700,5550028630,9330,9330,9340,9330,304
20241118,103600,5547192250,9330,9330,9340,9330,55
20241118,103500,5546678800,9340,9330,9340,9320,1257
20241118,103400,5534951160,9340,9340,9340,9330,835
20241118,103300,5527159790,9330,9320,9340,9320,2105
20241118,103200,5507531520,9340,9320,9340,9320,220
20241118,103100,5505477810,9340,9340,9340,9340,139
20241118,103000,5504179550,9320,9340,9350,9320,4531
20241118,102900,5461893680,9340,9340,9350,9340,521
20241118,102800,5457025880,9350,9350,9360,9340,2437
20241118,102700,5434239770,9350,9370,9370,9350,1904
20241118,102600,5416418680,9350,9290,9370,9290,7906
20241118,102500,5342725520,9300,9290,9300,9280,682
20241118,102400,5336390780,9280,9300,9310,9280,3928
20241118,102300,5299897600,9300,9300,9310,9300,634
20241118,102200,5294001180,9300,9310,9310,9300,1283
20241118,102100,5282064810,9310,9310,9310,9300,103
20241118,102000,5281106290,9310,9280,9310,9280,3364
20241118,101900,5249855310,9280,9300,9300,9280,1007
20241118,101800,5240500170,9290,9300,9300,9290,1000
20241118,101700,5231208520,9300,9310,9310,9290,1852
20241118,101600,5213976030,9320,9320,9320,9310,364
20241118,101500,5210585320,9310,9310,9330,9290,1652
20241118,101400,5195205300,9310,9340,9340,9310,4872
20241118,101300,5149800290,9330,9330,9340,9330,2136
20241118,101200,5129865100,9340,9350,9360,9340,693
20241118,101100,5123388800,9350,9370,9370,9350,1744
20241118,101000,5107066590,9370,9360,9370,9350,3578
20241118,100900,5073595620,9360,9380,9380,9340,3276
20241118,100800,5042909560,9370,9350,9370,9340,2835
20241118,100700,5016364160,9360,9370,9370,9330,348
20241118,100600,5013105000,9370,9330,9370,9330,1966
20241118,100500,4994720830,9320,9310,9330,9310,510
20241118,100400,4989967550,9310,9310,9310,9300,1435
20241118,100300,4976619750,9300,9310,9310,9300,359
20241118,100200,4973279070,9310,9320,9320,9300,418
20241118,100100,4969391420,9300,9320,9320,9300,2756
20241118,100000,4943719800,9320,9300,9330,9300,502
20241118,095900,4939049640,9300,9300,9310,9300,2131
20241118,095800,4919229030,9310,9330,9330,9310,3720
20241118,095700,4884587650,9320,9340,9340,9310,1556
20241118,095600,4870086370,9350,9370,9370,9340,709
20241118,095500,4863452660,9380,9370,9380,9350,3988
20241118,095400,4826093740,9370,9360,9370,9350,3252
20241118,095300,4795647110,9360,9330,9360,9300,4330
20241118,095200,4755235370,9320,9290,9330,9280,2710
20241118,095100,4730026690,9280,9260,9280,9260,1420
20241118,095000,4716858610,9260,9260,9270,9250,1981
20241118,094900,4698516870,9260,9260,9280,9260,748
20241118,094800,4691588390,9260,9280,9290,9260,11906
20241118,094700,4581160180,9280,9300,9300,9280,895
20241118,094600,4572848790,9300,9300,9300,9300,1049
20241118,094500,4563093090,9300,9310,9320,9300,1127
20241118,094400,4552603490,9310,9280,9310,9280,5170
20241118,094300,4504548700,9280,9290,9290,9280,1471
20241118,094200,4490884900,9280,9280,9290,9280,616
20241118,094100,4485162610,9280,9260,9280,9250,4361
20241118,094000,4444783240,9250,9250,9250,9240,2764
20241118,093900,4419228560,9240,9250,9260,9240,2378
20241118,093800,4397248230,9250,9270,9270,9250,2224
20241118,093700,4376652780,9260,9280,9280,9250,2866
20241118,093600,4350101290,9280,9270,9280,9270,3306
20241118,093500,4319429740,9270,9270,9270,9250,5576
20241118,093400,4267753220,9270,9270,9280,9260,360
20241118,093300,4264415900,9260,9270,9270,9250,2599
20241118,093200,4240359750,9240,9240,9240,9230,5166
20241118,093100,4192671950,9230,9230,9290,9230,4313
20241118,093000,4152776400,9230,9280,9290,9230,10747
20241118,092900,4053335760,9290,9270,9300,9260,3361
20241118,092800,4022152870,9270,9250,9290,9250,1532
20241118,092700,4007927500,9290,9240,9290,9230,8456
20241118,092600,3929729070,9240,9250,9260,9240,2717
20241118,092500,3904597020,9250,9280,9290,9250,10962
20241118,092400,3802997480,9260,9320,9330,9260,18161
20241118,092300,3634246580,9330,9400,9400,9300,10948
20241118,092200,3531945390,9400,9410,9410,9350,5851
20241118,092100,3477019250,9400,9370,9420,9350,11795
20241118,092000,3366159670,9350,9370,9370,9330,2630
20241118,091900,3341540740,9360,9350,9370,9330,8718
20241118,091800,3260033270,9330,9360,9360,9330,806
20241118,091700,3252501440,9350,9320,9360,9320,6477
20241118,091600,3191989170,9320,9330,9350,9320,6612
20241118,091500,3130285690,9330,9370,9370,9300,8863
20241118,091400,3047579330,9370,9360,9390,9320,12264
20241118,091300,2932860390,9360,9420,9430,9350,15457
20241118,091200,2787707790,9420,9360,9420,9320,32029
20241118,091100,2487422430,9360,9260,9360,9250,16540
20241118,091000,2333486330,9250,9250,9260,9220,7549
20241118,090900,2263705640,9250,9230,9280,9200,7062
20241118,090800,2198489380,9200,9220,9250,9190,7901
20241118,090700,2125768830,9220,9230,9230,9190,12162
20241118,090600,2013687240,9230,9260,9280,9210,6172
20241118,090500,1956684070,9260,9260,9290,9250,5814
20241118,090400,1902841060,9260,9210,9260,9180,30937
20241118,090300,1617972600,9230,9240,9280,9210,12031
20241118,090200,1506923750,9280,9300,9380,9220,26011
20241118,090100,1265740710,9320,9230,9490,9210,73504
20241118,090000,577897860,9280,9200,9300,9190,61884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184500 9408431220 9280 9280 9280 9280 16766
3 20241118 184400 9408431220 9280 9280 9280 9280 0
4 20241118 184300 9408431220 9280 9280 9280 9280 0
5 20241118 184200 9408431220 9280 9280 9280 9280 0
6 20241118 184100 9408431220 9280 9280 9280 9280 0
7 20241118 184000 9408431220 9280 9280 9280 9280 0
8 20241118 183900 9408431220 9280 9280 9280 9280 0
9 20241118 183800 9408431220 9280 9280 9280 9280 0
10 20241118 183700 9408431220 9280 9280 9280 9280 0
11 20241118 183600 9408431220 9280 9280 9280 9280 0
12 20241118 183500 9408431220 9280 9280 9280 9280 0
13 20241118 183400 9408431220 9280 9280 9280 9280 0
14 20241118 183300 9408431220 9280 9280 9280 9280 0
15 20241118 183200 9408431220 9280 9280 9280 9280 0
16 20241118 183100 9408431220 9280 9280 9280 9280 0
17 20241118 183000 9408431220 9280 9280 9280 9280 0
18 20241118 182900 9408431220 9280 9280 9280 9280 0
19 20241118 182800 9408431220 9280 9280 9280 9280 0
20 20241118 182700 9408431220 9280 9280 9280 9280 0
21 20241118 182600 9408431220 9280 9280 9280 9280 0
22 20241118 182500 9408431220 9280 9280 9280 9280 0
23 20241118 182400 9408431220 9280 9280 9280 9280 0
24 20241118 182300 9408431220 9280 9280 9280 9280 0
25 20241118 182200 9408431220 9280 9280 9280 9280 0
26 20241118 182100 9408431220 9280 9280 9280 9280 0
27 20241118 182000 9408431220 9280 9280 9280 9280 0
28 20241118 181900 9408431220 9280 9280 9280 9280 0
29 20241118 181800 9408431220 9280 9280 9280 9280 0
30 20241118 181700 9408431220 9280 9280 9280 9280 0
31 20241118 181600 9408431220 9280 9280 9280 9280 0
32 20241118 181500 9408431220 9280 9280 9280 9280 16766
33 20241118 181400 9408431220 9280 9280 9280 9280 0
34 20241118 181300 9408431220 9280 9280 9280 9280 0
35 20241118 181200 9408431220 9280 9280 9280 9280 0
36 20241118 181100 9408431220 9280 9280 9280 9280 0
37 20241118 181000 9408431220 9280 9280 9280 9280 0
38 20241118 180900 9408431220 9280 9280 9280 9280 0
39 20241118 180800 9408431220 9280 9280 9280 9280 0
40 20241118 180700 9408431220 9280 9280 9280 9280 0
41 20241118 180600 9408431220 9280 9280 9280 9280 0
42 20241118 180500 9408431220 9280 9280 9280 9280 0
43 20241118 180400 9408431220 9280 9280 9280 9280 0
44 20241118 180300 9408431220 9280 9280 9280 9280 0
45 20241118 180200 9408431220 9280 9280 9280 9280 0
46 20241118 180100 9408431220 9280 9280 9280 9280 0
47 20241118 180000 9408431220 9280 9280 9280 9280 0
48 20241118 175900 9408431220 9280 9280 9280 9280 0
49 20241118 175800 9408431220 9280 9280 9280 9280 0
50 20241118 175700 9408431220 9280 9280 9280 9280 0
51 20241118 175600 9408431220 9280 9280 9280 9280 0
52 20241118 175500 9408431220 9280 9280 9280 9280 0
53 20241118 175400 9408431220 9280 9280 9280 9280 0
54 20241118 175300 9408431220 9280 9280 9280 9280 0
55 20241118 175200 9408431220 9280 9280 9280 9280 0
56 20241118 175100 9408431220 9280 9280 9280 9280 0
57 20241118 175000 9408431220 9280 9280 9280 9280 0
58 20241118 174900 9408431220 9280 9280 9280 9280 0
59 20241118 174800 9408431220 9280 9280 9280 9280 0
60 20241118 174700 9408431220 9280 9280 9280 9280 0
61 20241118 174600 9408431220 9280 9280 9280 9280 0
62 20241118 174500 9408431220 9280 9280 9280 9280 16766
63 20241118 174400 9408431220 9280 9280 9280 9280 0
64 20241118 174300 9408431220 9280 9280 9280 9280 0
65 20241118 174200 9408431220 9280 9280 9280 9280 0
66 20241118 174100 9408431220 9280 9280 9280 9280 0
67 20241118 174000 9408431220 9280 9280 9280 9280 0
68 20241118 173900 9408431220 9280 9280 9280 9280 0
69 20241118 173800 9408431220 9280 9280 9280 9280 0
70 20241118 173700 9408431220 9280 9280 9280 9280 0
71 20241118 173600 9408431220 9280 9280 9280 9280 0
72 20241118 173500 9408431220 9280 9280 9280 9280 0
73 20241118 173400 9408431220 9280 9280 9280 9280 0
74 20241118 173300 9408431220 9280 9280 9280 9280 0
75 20241118 173200 9408431220 9280 9280 9280 9280 0
76 20241118 173100 9408431220 9280 9280 9280 9280 0
77 20241118 173000 9408431220 9280 9280 9280 9280 0
78 20241118 172900 9408431220 9280 9280 9280 9280 0
79 20241118 172800 9408431220 9280 9280 9280 9280 0
80 20241118 172700 9408431220 9280 9280 9280 9280 0
81 20241118 172600 9408431220 9280 9280 9280 9280 0
82 20241118 172500 9408431220 9280 9280 9280 9280 0
83 20241118 172400 9408431220 9280 9280 9280 9280 0
84 20241118 172300 9408431220 9280 9280 9280 9280 0
85 20241118 172200 9408431220 9280 9280 9280 9280 0
86 20241118 172100 9408431220 9280 9280 9280 9280 0
87 20241118 172000 9408431220 9280 9280 9280 9280 0
88 20241118 171900 9408431220 9280 9280 9280 9280 0
89 20241118 171800 9408431220 9280 9280 9280 9280 0
90 20241118 171700 9408431220 9280 9280 9280 9280 0
91 20241118 171600 9408431220 9280 9280 9280 9280 0
92 20241118 171500 9408431220 9280 9280 9280 9280 16766
93 20241118 171400 9408431220 9280 9280 9280 9280 0
94 20241118 171300 9408431220 9280 9280 9280 9280 0
95 20241118 171200 9408431220 9280 9280 9280 9280 0
96 20241118 171100 9408431220 9280 9280 9280 9280 0
97 20241118 171000 9408431220 9280 9280 9280 9280 0
98 20241118 170900 9408431220 9280 9280 9280 9280 0
99 20241118 170800 9408431220 9280 9280 9280 9280 0
100 20241118 170700 9408431220 9280 9280 9280 9280 0
101 20241118 170600 9408431220 9280 9280 9280 9280 0
102 20241118 170500 9408431220 9280 9280 9280 9280 0
103 20241118 170400 9408431220 9280 9280 9280 9280 0
104 20241118 170300 9408431220 9280 9280 9280 9280 0
105 20241118 170200 9408431220 9280 9280 9280 9280 0
106 20241118 170100 9408431220 9280 9280 9280 9280 0
107 20241118 170000 9408431220 9280 9280 9280 9280 0
108 20241118 165900 9408431220 9280 9280 9280 9280 0
109 20241118 165800 9408431220 9280 9280 9280 9280 0
110 20241118 165700 9408431220 9280 9280 9280 9280 0
111 20241118 165600 9408431220 9280 9280 9280 9280 0
112 20241118 165500 9408431220 9280 9280 9280 9280 0
113 20241118 165400 9408431220 9280 9280 9280 9280 0
114 20241118 165300 9408431220 9280 9280 9280 9280 0
115 20241118 165200 9408431220 9280 9280 9280 9280 0
116 20241118 165100 9408431220 9280 9280 9280 9280 0
117 20241118 165000 9408431220 9280 9280 9280 9280 0
118 20241118 164900 9408431220 9280 9280 9280 9280 0
119 20241118 164800 9408431220 9280 9280 9280 9280 0
120 20241118 164700 9408431220 9280 9280 9280 9280 0
121 20241118 164600 9408431220 9280 9280 9280 9280 0
122 20241118 164500 9408431220 9280 9280 9280 9280 16766
123 20241118 164400 9408431220 9280 9280 9280 9280 0
124 20241118 164300 9408431220 9280 9280 9280 9280 0
125 20241118 164200 9408431220 9280 9280 9280 9280 0
126 20241118 164100 9408431220 9280 9280 9280 9280 0
127 20241118 164000 9408431220 9280 9280 9280 9280 0
128 20241118 163900 9408431220 9280 9280 9280 9280 0
129 20241118 163800 9408431220 9280 9280 9280 9280 0
130 20241118 163700 9408431220 9280 9280 9280 9280 0
131 20241118 163600 9408431220 9280 9280 9280 9280 0
132 20241118 163500 9408431220 9280 9280 9280 9280 0
133 20241118 163400 9408431220 9280 9280 9280 9280 0
134 20241118 163300 9408431220 9280 9280 9280 9280 0
135 20241118 163200 9408431220 9280 9280 9280 9280 0
136 20241118 163100 9408431220 9280 9280 9280 9280 0
137 20241118 163000 9408431220 9280 9280 9280 9280 0
138 20241118 162900 9408431220 9280 9280 9280 9280 0
139 20241118 162800 9408431220 9280 9280 9280 9280 0
140 20241118 162700 9408431220 9280 9280 9280 9280 0
141 20241118 162600 9408431220 9280 9280 9280 9280 0
142 20241118 162500 9408431220 9280 9280 9280 9280 0
143 20241118 162400 9408431220 9280 9280 9280 9280 0
144 20241118 162300 9408431220 9280 9280 9280 9280 0
145 20241118 162200 9408431220 9280 9280 9280 9280 0
146 20241118 162100 9408431220 9280 9280 9280 9280 0
147 20241118 162000 9408431220 9280 9280 9280 9280 0
148 20241118 161900 9408431220 9280 9280 9280 9280 0
149 20241118 161800 9408431220 9280 9280 9280 9280 0
150 20241118 161700 9408431220 9280 9280 9280 9280 0
151 20241118 161600 9408431220 9280 9280 9280 9280 0
152 20241118 161500 9408431220 9280 9280 9280 9280 16766
153 20241118 161400 9408431220 9280 9280 9280 9280 0
154 20241118 161300 9408431220 9280 9280 9280 9280 0
155 20241118 161200 9408431220 9280 9280 9280 9280 0
156 20241118 161100 9408431220 9280 9280 9280 9280 0
157 20241118 161000 9408431220 9280 9280 9280 9280 0
158 20241118 160900 9408431220 9280 9280 9280 9280 0
159 20241118 160800 9408431220 9280 9280 9280 9280 0
160 20241118 160700 9408431220 9280 9280 9280 9280 0
161 20241118 160600 9408431220 9280 9280 9280 9280 0
162 20241118 160500 9408431220 9280 9280 9280 9280 0
163 20241118 160400 9408431220 9280 9280 9280 9280 0
164 20241118 160300 9408431220 9280 9280 9280 9280 0
165 20241118 160200 9408431220 9280 9280 9280 9280 0
166 20241118 160100 9408431220 9280 9280 9280 9280 0
167 20241118 160000 9408431220 9280 9280 9280 9280 0
168 20241118 155900 9408431220 9280 9280 9280 9280 0
169 20241118 155800 9408431220 9280 9280 9280 9280 0
170 20241118 155700 9408431220 9280 9280 9280 9280 0
171 20241118 155600 9408431220 9280 9280 9280 9280 0
172 20241118 155500 9408431220 9280 9280 9280 9280 0
173 20241118 155400 9408431220 9280 9280 9280 9280 0
174 20241118 155300 9408431220 9280 9280 9280 9280 0
175 20241118 155200 9408431220 9280 9280 9280 9280 0
176 20241118 155100 9408431220 9280 9280 9280 9280 0
177 20241118 155000 9408431220 9280 9280 9280 9280 0
178 20241118 154900 9408431220 9280 9280 9280 9280 0
179 20241118 154800 9408431220 9280 9280 9280 9280 0
180 20241118 154700 9408431220 9280 9280 9280 9280 0
181 20241118 154600 9408431220 9280 9280 9280 9280 0
182 20241118 154500 9408431220 9280 9280 9280 9280 16766
183 20241118 154400 9408431220 9280 9280 9280 9280 0
184 20241118 154300 9408431220 9280 9280 9280 9280 0
185 20241118 154200 9408431220 9280 9280 9280 9280 0
186 20241118 154100 9408431220 9280 9280 9280 9280 0
187 20241118 154000 9408431220 9280 9280 9280 9280 0
188 20241118 153900 9408431220 9280 9280 9280 9280 0
189 20241118 153800 9408431220 9280 9280 9280 9280 0
190 20241118 153700 9408431220 9280 9280 9280 9280 0
191 20241118 153600 9408431220 9280 9280 9280 9280 0
192 20241118 153500 9408431220 9280 9280 9280 9280 0
193 20241118 153400 9408431220 9280 9280 9280 9280 0
194 20241118 153300 9408431220 9280 9280 9280 9280 0
195 20241118 153200 9408431220 9280 9280 9280 9280 0
196 20241118 153100 9408431220 9280 9280 9280 9280 0
197 20241118 153000 9408431220 9280 9280 9280 9280 16766
198 20241118 152900 9252842740 9270 9270 9270 9270 0
199 20241118 152800 9252842740 9270 9270 9270 9270 0
200 20241118 152700 9252842740 9270 9270 9270 9270 0
201 20241118 152600 9252842740 9270 9270 9270 9270 0
202 20241118 152500 9252842740 9270 9270 9270 9270 0
203 20241118 152400 9252842740 9270 9270 9270 9270 0
204 20241118 152300 9252842740 9270 9270 9270 9270 0
205 20241118 152200 9252842740 9270 9270 9270 9270 0
206 20241118 152100 9252842740 9270 9270 9270 9270 0
207 20241118 152000 9252842740 9270 9270 9270 9270 0
208 20241118 151900 9252842740 9270 9280 9280 9260 2783
209 20241118 151800 9227035810 9280 9300 9300 9260 12505
210 20241118 151700 9110889140 9300 9290 9310 9270 6095
211 20241118 151600 9054221300 9290 9260 9290 9260 3627
212 20241118 151500 9020559020 9260 9250 9260 9240 3323
213 20241118 151400 8989807950 9250 9250 9260 9250 781
214 20241118 151300 8982583510 9250 9270 9270 9240 2003
215 20241118 151200 8964046120 9270 9260 9270 9240 2084
216 20241118 151100 8944761280 9250 9270 9270 9250 1686
217 20241118 151000 8929153330 9280 9250 9290 9250 6334
218 20241118 150900 8870397960 9260 9230 9270 9230 8930
219 20241118 150800 8787807790 9240 9230 9240 9220 2791
220 20241118 150700 8762049950 9230 9240 9240 9210 1757
221 20241118 150600 8745842930 9240 9230 9240 9230 1405
222 20241118 150500 8732874440 9230 9230 9230 9220 884
223 20241118 150400 8724716840 9240 9220 9240 9220 2318
224 20241118 150300 8703319160 9230 9230 9240 9220 1281
225 20241118 150200 8691494080 9230 9210 9240 9200 4774
226 20241118 150100 8647519140 9220 9250 9250 9220 3266
227 20241118 150000 8617367160 9250 9250 9250 9220 5540
228 20241118 145900 8566200820 9240 9250 9250 9240 2911
229 20241118 145800 8539298930 9240 9240 9250 9230 2861
230 20241118 145700 8512862930 9240 9240 9260 9230 1938
231 20241118 145600 8494953820 9250 9250 9250 9230 2953
232 20241118 145500 8467648080 9250 9250 9260 9230 5236
233 20241118 145400 8419214820 9250 9210 9250 9210 5695
234 20241118 145300 8366602120 9210 9230 9230 9210 619
235 20241118 145200 8360895680 9220 9210 9230 9210 2171
236 20241118 145100 8340867990 9210 9220 9220 9210 646
237 20241118 145000 8334916570 9220 9210 9230 9200 2676
238 20241118 144900 8310262660 9210 9190 9230 9190 3900
239 20241118 144800 8274354620 9200 9180 9200 9180 992
240 20241118 144700 8265240250 9170 9160 9170 9160 781
241 20241118 144600 8258082220 9160 9170 9170 9160 313
242 20241118 144500 8255212470 9170 9160 9170 9160 470
243 20241118 144400 8250905670 9170 9170 9170 9170 187
244 20241118 144300 8249190880 9170 9160 9180 9160 611
245 20241118 144200 8243593940 9160 9170 9180 9160 302
246 20241118 144100 8240823350 9190 9170 9190 9170 635
247 20241118 144000 8234997060 9180 9170 9180 9170 311
248 20241118 143900 8232145040 9170 9180 9190 9170 1808
249 20241118 143800 8215562020 9180 9170 9180 9170 84
250 20241118 143700 8214791160 9170 9180 9180 9170 71
251 20241118 143600 8214139390 9170 9180 9180 9170 83
252 20241118 143500 8213377470 9180 9170 9180 9170 187
253 20241118 143400 8211660820 9180 9170 9180 9170 1150
254 20241118 143300 8201106740 9170 9170 9180 9170 405
255 20241118 143200 8197391740 9170 9170 9170 9160 640
256 20241118 143100 8191523000 9170 9160 9170 9160 240
257 20241118 143000 8189322750 9160 9170 9170 9160 214
258 20241118 142900 8187361720 9170 9170 9180 9160 337
259 20241118 142800 8184271390 9170 9170 9180 9160 1781
260 20241118 142700 8167947530 9170 9180 9180 9160 1541
261 20241118 142600 8153818390 9170 9170 9180 9170 694
262 20241118 142500 8147454370 9170 9160 9170 9160 42
263 20241118 142400 8147069610 9170 9160 9170 9160 406
264 20241118 142300 8143350620 9160 9160 9160 9160 150
265 20241118 142200 8141976620 9170 9170 9170 9160 951
266 20241118 142100 8133259730 9170 9150 9170 9150 189
267 20241118 142000 8131528520 9150 9140 9160 9140 1013
268 20241118 141900 8122259260 9140 9150 9150 9140 166
269 20241118 141800 8120740380 9150 9140 9150 9140 526
270 20241118 141700 8115927710 9140 9140 9140 9140 166
271 20241118 141600 8114410470 9140 9150 9150 9140 535
272 20241118 141500 8109519890 9140 9140 9140 9140 6
273 20241118 141400 8109465050 9140 9140 9140 9140 8
274 20241118 141300 8109391930 9150 9140 9150 9140 112
275 20241118 141200 8108368240 9140 9140 9140 9140 15
276 20241118 141100 8108231140 9140 9130 9160 9130 213
277 20241118 141000 8106283120 9130 9170 9170 9120 2626
278 20241118 140900 8082234120 9170 9180 9180 9170 282
279 20241118 140800 8079645900 9180 9160 9180 9160 932
280 20241118 140700 8071095310 9170 9150 9170 9150 1365
281 20241118 140600 8058582480 9160 9150 9160 9150 92
282 20241118 140500 8057739810 9150 9160 9160 9150 106
283 20241118 140400 8056769000 9150 9150 9150 9150 210
284 20241118 140300 8054847500 9150 9140 9150 9140 164
285 20241118 140200 8053347600 9140 9140 9140 9130 340
286 20241118 140100 8050240170 9130 9130 9130 9130 10
287 20241118 140000 8050148870 9130 9120 9130 9120 45
288 20241118 135900 8049738060 9120 9130 9130 9120 994
289 20241118 135800 8040665670 9140 9140 9140 9140 50
290 20241118 135700 8040208670 9140 9150 9150 9130 336
291 20241118 135600 8037138670 9150 9150 9150 9140 698
292 20241118 135500 8030755520 9150 9130 9150 9130 713
293 20241118 135400 8024239630 9110 9100 9130 9100 1891
294 20241118 135300 8006982540 9100 9100 9110 9100 147
295 20241118 135200 8005644810 9100 9100 9100 9100 259
296 20241118 135100 8003287910 9090 9110 9110 9090 172
297 20241118 135000 8001722710 9100 9110 9110 9100 327
298 20241118 134900 7998746870 9110 9100 9130 9100 1080
299 20241118 134800 7988902200 9090 9100 9100 9090 1368
300 20241118 134700 7976453690 9100 9080 9100 9080 1164
301 20241118 134600 7965866940 9060 9080 9080 9060 6940
302 20241118 134500 7902986730 9070 9060 9080 9050 1165
303 20241118 134400 7892429710 9060 9060 9060 9040 1226
304 20241118 134300 7881339770 9050 9070 9100 9040 16072
305 20241118 134200 7735846060 9070 9080 9100 9070 1134
306 20241118 134100 7725556470 9090 9100 9100 9090 59
307 20241118 134000 7725020120 9090 9100 9100 9080 411
308 20241118 133900 7721282650 9100 9080 9110 9080 199
309 20241118 133800 7719475410 9110 9080 9110 9070 7199
310 20241118 133700 7654110020 9090 9090 9120 9080 2366
311 20241118 133600 7632595650 9080 9110 9110 9080 6566
312 20241118 133500 7572866120 9110 9100 9120 9100 2335
313 20241118 133400 7551602800 9100 9120 9120 9100 2048
314 20241118 133300 7532942960 9120 9100 9120 9100 70
315 20241118 133200 7532304860 9100 9120 9120 9100 257
316 20241118 133100 7529964310 9120 9120 9120 9110 1993
317 20241118 133000 7511803380 9130 9120 9130 9120 65
318 20241118 132900 7511210370 9120 9120 9130 9110 92
319 20241118 132800 7510371260 9110 9120 9120 9110 2246
320 20241118 132700 7489895550 9120 9120 9150 9120 1393
321 20241118 132600 7477186550 9130 9130 9130 9130 17
322 20241118 132500 7477031340 9130 9130 9130 9130 1440
323 20241118 132400 7463884140 9130 9140 9140 9120 982
324 20241118 132300 7454918630 9130 9130 9130 9130 342
325 20241118 132200 7451796170 9130 9130 9130 9130 155
326 20241118 132100 7450381020 9130 9130 9130 9130 290
327 20241118 132000 7447733320 9130 9130 9130 9130 67
328 20241118 131900 7447121610 9120 9140 9140 9120 584
329 20241118 131800 7441790270 9150 9150 9150 9150 59
330 20241118 131700 7441250420 9140 9160 9160 9140 95
331 20241118 131600 7440382070 9160 9150 9160 9150 121
332 20241118 131500 7439274710 9160 9120 9160 9120 23
333 20241118 131400 7439064110 9120 9150 9160 9120 330
334 20241118 131300 7436046810 9150 9110 9160 9110 3931
335 20241118 131200 7400207180 9110 9130 9130 9110 1024
336 20241118 131100 7390868770 9130 9130 9130 9130 3
337 20241118 131000 7390841380 9130 9120 9130 9120 550
338 20241118 130900 7385821940 9120 9120 9130 9120 91
339 20241118 130800 7384991820 9130 9120 9130 9120 1566
340 20241118 130700 7370708790 9110 9110 9110 9110 92
341 20241118 130600 7369870670 9110 9110 9110 9110 695
342 20241118 130500 7363539220 9110 9110 9110 9110 616
343 20241118 130400 7357927460 9110 9110 9110 9100 3444
344 20241118 130300 7326552780 9110 9140 9140 9110 810
345 20241118 130200 7319165470 9140 9120 9140 9120 220
346 20241118 130100 7317156910 9120 9130 9130 9120 402
347 20241118 130000 7313490640 9120 9120 9130 9120 365
348 20241118 125900 7310160710 9130 9130 9130 9120 1846
349 20241118 125800 7293307500 9130 9130 9130 9120 289
350 20241118 125700 7290669050 9120 9120 9120 9120 429
351 20241118 125600 7286756570 9120 9130 9140 9110 2281
352 20241118 125500 7265947180 9140 9140 9140 9140 48
353 20241118 125400 7265508460 9140 9140 9140 9140 407
354 20241118 125300 7261788480 9140 9120 9140 9120 609
355 20241118 125200 7256233500 9120 9120 9140 9120 1993
356 20241118 125100 7238040230 9120 9140 9140 9120 934
357 20241118 125000 7229521530 9140 9130 9140 9120 1515
358 20241118 124900 7215684140 9130 9120 9140 9120 2664
359 20241118 124800 7191379800 9120 9150 9160 9120 5045
360 20241118 124700 7145301790 9150 9170 9170 9150 728
361 20241118 124600 7138640550 9150 9150 9170 9150 3202
362 20241118 124500 7109342080 9160 9170 9170 9160 537
363 20241118 124400 7104423070 9170 9160 9170 9160 217
364 20241118 124300 7102434520 9160 9160 9160 9160 303
365 20241118 124200 7099659040 9200 9160 9200 9150 730
366 20241118 124100 7092959160 9160 9180 9180 9160 662
367 20241118 124000 7086894150 9170 9200 9200 9160 945
368 20241118 123900 7078232460 9200 9190 9200 9190 446
369 20241118 123800 7074132110 9190 9190 9190 9160 2141
370 20241118 123700 7054507060 9210 9210 9210 9200 361
371 20241118 123600 7051182450 9210 9190 9220 9190 2030
372 20241118 123500 7032510530 9180 9180 9190 9160 969
373 20241118 123400 7023621120 9190 9190 9190 9190 71
374 20241118 123300 7022968630 9180 9180 9180 9180 771
375 20241118 123200 7015890850 9180 9190 9190 9180 148
376 20241118 123100 7014530770 9190 9190 9190 9190 324
377 20241118 123000 7011553210 9190 9170 9200 9170 522
378 20241118 122900 7006755310 9190 9200 9200 9170 813
379 20241118 122800 6999277840 9200 9180 9200 9150 2734
380 20241118 122700 6974165040 9180 9150 9180 9150 1782
381 20241118 122600 6957844570 9180 9180 9180 9150 225
382 20241118 122500 6955779430 9190 9180 9190 9180 154
383 20241118 122400 6954364840 9170 9160 9170 9150 601
384 20241118 122300 6948860640 9170 9170 9170 9150 16
385 20241118 122200 6948714200 9150 9150 9150 9150 1801
386 20241118 122100 6932235050 9150 9160 9190 9150 410
387 20241118 122000 6928480600 9160 9150 9160 9140 3518
388 20241118 121900 6896301160 9150 9150 9170 9150 3077
389 20241118 121800 6868135320 9150 9190 9190 9150 7663
390 20241118 121700 6797897990 9190 9190 9190 9180 462
391 20241118 121600 6793652310 9190 9190 9190 9180 805
392 20241118 121500 6786257570 9190 9190 9190 9180 1154
393 20241118 121400 6775663750 9180 9180 9180 9170 8349
394 20241118 121300 6699052190 9190 9210 9210 9190 15403
395 20241118 121200 6557354840 9220 9230 9230 9210 3003
396 20241118 121100 6529669940 9230 9230 9230 9220 1329
397 20241118 121000 6517407820 9230 9220 9230 9220 189
398 20241118 120900 6515663710 9230 9230 9230 9220 542
399 20241118 120800 6510661390 9230 9240 9240 9230 972
400 20241118 120700 6501689660 9240 9250 9250 9230 112
401 20241118 120600 6500655770 9240 9240 9250 9230 1335
402 20241118 120500 6488324060 9250 9250 9250 9240 84
403 20241118 120400 6487547660 9250 9250 9260 9230 547
404 20241118 120300 6482488030 9250 9250 9250 9230 138
405 20241118 120200 6481212530 9250 9250 9250 9230 508
406 20241118 120100 6476517260 9250 9240 9250 9240 323
407 20241118 120000 6473530690 9250 9260 9260 9240 190
408 20241118 115900 6471775040 9260 9250 9260 9240 944
409 20241118 115800 6463043050 9250 9250 9250 9240 2192
410 20241118 115700 6442788640 9250 9270 9270 9240 2292
411 20241118 115600 6421585810 9270 9280 9280 9250 764
412 20241118 115500 6414511410 9260 9270 9280 9260 73
413 20241118 115400 6413834750 9270 9270 9270 9250 559
414 20241118 115300 6408653130 9270 9280 9280 9260 638
415 20241118 115200 6402740440 9280 9270 9280 9270 13
416 20241118 115100 6402619920 9280 9280 9280 9280 51
417 20241118 115000 6402146640 9290 9280 9290 9280 9
418 20241118 114900 6402063040 9290 9280 9300 9280 1280
419 20241118 114800 6390170660 9300 9260 9300 9260 792
420 20241118 114700 6382810900 9250 9250 9250 9250 505
421 20241118 114600 6378139650 9250 9250 9250 9250 12
422 20241118 114500 6378028650 9250 9260 9260 9250 101
423 20241118 114400 6377094390 9260 9260 9260 9260 0
424 20241118 114300 6377094390 9260 9260 9260 9250 664
425 20241118 114200 6370952080 9250 9260 9260 9250 420
426 20241118 114100 6367066080 9260 9290 9290 9260 105
427 20241118 114000 6366092920 9270 9250 9270 9250 49
428 20241118 113900 6365639170 9250 9260 9270 9250 281
429 20241118 113800 6363036610 9270 9280 9280 9260 238
430 20241118 113700 6360828380 9290 9290 9290 9290 30
431 20241118 113600 6360549680 9280 9280 9280 9280 490
432 20241118 113500 6356002480 9300 9260 9300 9240 7027
433 20241118 113400 6290835480 9240 9240 9250 9240 1037
434 20241118 113300 6281251710 9240 9250 9250 9240 1238
435 20241118 113200 6269811610 9240 9240 9240 9240 57
436 20241118 113100 6269284930 9240 9240 9250 9240 185
437 20241118 113000 6267575520 9240 9240 9250 9230 868
438 20241118 112900 6259555160 9240 9250 9250 9240 549
439 20241118 112800 6254482350 9240 9240 9240 9240 20
440 20241118 112700 6254297550 9240 9250 9250 9240 4
441 20241118 112600 6254260560 9240 9240 9260 9240 865
442 20241118 112500 6246251020 9230 9220 9240 9220 706
443 20241118 112400 6239735910 9220 9220 9220 9220 711
444 20241118 112300 6233180490 9220 9220 9220 9220 488
445 20241118 112200 6228681130 9260 9230 9260 9200 10646
446 20241118 112100 6130603760 9260 9240 9260 9240 509
447 20241118 112000 6125900420 9260 9260 9260 9230 1806
448 20241118 111900 6109228940 9260 9260 9260 9240 73
449 20241118 111800 6108553030 9260 9250 9260 9230 954
450 20241118 111700 6099730450 9250 9230 9250 9220 1420
451 20241118 111600 6086633210 9220 9230 9230 9220 2146
452 20241118 111500 6066826260 9240 9250 9250 9240 1947
453 20241118 111400 6048834800 9250 9250 9260 9250 1157
454 20241118 111300 6038132230 9250 9240 9270 9240 44
455 20241118 111200 6037725330 9270 9270 9270 9250 229
456 20241118 111100 6035606960 9250 9270 9270 9240 494
457 20241118 111000 6031034780 9270 9270 9270 9240 5480
458 20241118 110900 5980376330 9270 9290 9290 9270 55
459 20241118 110800 5979866440 9290 9280 9290 9260 804
460 20241118 110700 5972414620 9280 9260 9280 9260 336
461 20241118 110600 5969302640 9260 9260 9280 9260 214
462 20241118 110500 5967320680 9260 9290 9290 9260 619
463 20241118 110400 5961570530 9290 9290 9290 9250 31
464 20241118 110300 5961282880 9290 9230 9290 9230 6652
465 20241118 110200 5899846700 9240 9260 9270 9230 9965
466 20241118 110100 5807709060 9270 9290 9290 9260 4757
467 20241118 110000 5763622610 9290 9290 9300 9290 279
468 20241118 105900 5761030690 9290 9300 9300 9290 450
469 20241118 105800 5756848860 9320 9290 9320 9290 702
470 20241118 105700 5750327240 9300 9300 9320 9300 5707
471 20241118 105600 5697235140 9320 9300 9320 9300 254
472 20241118 105500 5694872900 9300 9290 9300 9290 1453
473 20241118 105400 5681361270 9290 9300 9300 9290 43
474 20241118 105300 5680961780 9290 9290 9300 9290 1063
475 20241118 105200 5671086380 9280 9310 9320 9280 865
476 20241118 105100 5663039530 9310 9300 9320 9300 770
477 20241118 105000 5655870920 9310 9300 9310 9290 991
478 20241118 104900 5646657170 9290 9300 9300 9290 1248
479 20241118 104800 5635053780 9300 9310 9310 9300 37
480 20241118 104700 5634709560 9300 9290 9300 9290 846
481 20241118 104600 5626844410 9300 9300 9300 9290 125
482 20241118 104500 5625682400 9290 9300 9300 9280 274
483 20241118 104400 5623139180 9300 9300 9300 9280 987
484 20241118 104300 5613974840 9300 9300 9300 9290 324
485 20241118 104200 5610964830 9300 9290 9300 9290 240
486 20241118 104100 5608735080 9290 9290 9320 9280 188
487 20241118 104000 5606988340 9320 9320 9330 9280 2706
488 20241118 103900 5581838560 9320 9320 9330 9300 2747
489 20241118 103800 5556250650 9320 9340 9340 9320 667
490 20241118 103700 5550028630 9330 9330 9340 9330 304
491 20241118 103600 5547192250 9330 9330 9340 9330 55
492 20241118 103500 5546678800 9340 9330 9340 9320 1257
493 20241118 103400 5534951160 9340 9340 9340 9330 835
494 20241118 103300 5527159790 9330 9320 9340 9320 2105
495 20241118 103200 5507531520 9340 9320 9340 9320 220
496 20241118 103100 5505477810 9340 9340 9340 9340 139
497 20241118 103000 5504179550 9320 9340 9350 9320 4531
498 20241118 102900 5461893680 9340 9340 9350 9340 521
499 20241118 102800 5457025880 9350 9350 9360 9340 2437
500 20241118 102700 5434239770 9350 9370 9370 9350 1904
501 20241118 102600 5416418680 9350 9290 9370 9290 7906
502 20241118 102500 5342725520 9300 9290 9300 9280 682
503 20241118 102400 5336390780 9280 9300 9310 9280 3928
504 20241118 102300 5299897600 9300 9300 9310 9300 634
505 20241118 102200 5294001180 9300 9310 9310 9300 1283
506 20241118 102100 5282064810 9310 9310 9310 9300 103
507 20241118 102000 5281106290 9310 9280 9310 9280 3364
508 20241118 101900 5249855310 9280 9300 9300 9280 1007
509 20241118 101800 5240500170 9290 9300 9300 9290 1000
510 20241118 101700 5231208520 9300 9310 9310 9290 1852
511 20241118 101600 5213976030 9320 9320 9320 9310 364
512 20241118 101500 5210585320 9310 9310 9330 9290 1652
513 20241118 101400 5195205300 9310 9340 9340 9310 4872
514 20241118 101300 5149800290 9330 9330 9340 9330 2136
515 20241118 101200 5129865100 9340 9350 9360 9340 693
516 20241118 101100 5123388800 9350 9370 9370 9350 1744
517 20241118 101000 5107066590 9370 9360 9370 9350 3578
518 20241118 100900 5073595620 9360 9380 9380 9340 3276
519 20241118 100800 5042909560 9370 9350 9370 9340 2835
520 20241118 100700 5016364160 9360 9370 9370 9330 348
521 20241118 100600 5013105000 9370 9330 9370 9330 1966
522 20241118 100500 4994720830 9320 9310 9330 9310 510
523 20241118 100400 4989967550 9310 9310 9310 9300 1435
524 20241118 100300 4976619750 9300 9310 9310 9300 359
525 20241118 100200 4973279070 9310 9320 9320 9300 418
526 20241118 100100 4969391420 9300 9320 9320 9300 2756
527 20241118 100000 4943719800 9320 9300 9330 9300 502
528 20241118 095900 4939049640 9300 9300 9310 9300 2131
529 20241118 095800 4919229030 9310 9330 9330 9310 3720
530 20241118 095700 4884587650 9320 9340 9340 9310 1556
531 20241118 095600 4870086370 9350 9370 9370 9340 709
532 20241118 095500 4863452660 9380 9370 9380 9350 3988
533 20241118 095400 4826093740 9370 9360 9370 9350 3252
534 20241118 095300 4795647110 9360 9330 9360 9300 4330
535 20241118 095200 4755235370 9320 9290 9330 9280 2710
536 20241118 095100 4730026690 9280 9260 9280 9260 1420
537 20241118 095000 4716858610 9260 9260 9270 9250 1981
538 20241118 094900 4698516870 9260 9260 9280 9260 748
539 20241118 094800 4691588390 9260 9280 9290 9260 11906
540 20241118 094700 4581160180 9280 9300 9300 9280 895
541 20241118 094600 4572848790 9300 9300 9300 9300 1049
542 20241118 094500 4563093090 9300 9310 9320 9300 1127
543 20241118 094400 4552603490 9310 9280 9310 9280 5170
544 20241118 094300 4504548700 9280 9290 9290 9280 1471
545 20241118 094200 4490884900 9280 9280 9290 9280 616
546 20241118 094100 4485162610 9280 9260 9280 9250 4361
547 20241118 094000 4444783240 9250 9250 9250 9240 2764
548 20241118 093900 4419228560 9240 9250 9260 9240 2378
549 20241118 093800 4397248230 9250 9270 9270 9250 2224
550 20241118 093700 4376652780 9260 9280 9280 9250 2866
551 20241118 093600 4350101290 9280 9270 9280 9270 3306
552 20241118 093500 4319429740 9270 9270 9270 9250 5576
553 20241118 093400 4267753220 9270 9270 9280 9260 360
554 20241118 093300 4264415900 9260 9270 9270 9250 2599
555 20241118 093200 4240359750 9240 9240 9240 9230 5166
556 20241118 093100 4192671950 9230 9230 9290 9230 4313
557 20241118 093000 4152776400 9230 9280 9290 9230 10747
558 20241118 092900 4053335760 9290 9270 9300 9260 3361
559 20241118 092800 4022152870 9270 9250 9290 9250 1532
560 20241118 092700 4007927500 9290 9240 9290 9230 8456
561 20241118 092600 3929729070 9240 9250 9260 9240 2717
562 20241118 092500 3904597020 9250 9280 9290 9250 10962
563 20241118 092400 3802997480 9260 9320 9330 9260 18161
564 20241118 092300 3634246580 9330 9400 9400 9300 10948
565 20241118 092200 3531945390 9400 9410 9410 9350 5851
566 20241118 092100 3477019250 9400 9370 9420 9350 11795
567 20241118 092000 3366159670 9350 9370 9370 9330 2630
568 20241118 091900 3341540740 9360 9350 9370 9330 8718
569 20241118 091800 3260033270 9330 9360 9360 9330 806
570 20241118 091700 3252501440 9350 9320 9360 9320 6477
571 20241118 091600 3191989170 9320 9330 9350 9320 6612
572 20241118 091500 3130285690 9330 9370 9370 9300 8863
573 20241118 091400 3047579330 9370 9360 9390 9320 12264
574 20241118 091300 2932860390 9360 9420 9430 9350 15457
575 20241118 091200 2787707790 9420 9360 9420 9320 32029
576 20241118 091100 2487422430 9360 9260 9360 9250 16540
577 20241118 091000 2333486330 9250 9250 9260 9220 7549
578 20241118 090900 2263705640 9250 9230 9280 9200 7062
579 20241118 090800 2198489380 9200 9220 9250 9190 7901
580 20241118 090700 2125768830 9220 9230 9230 9190 12162
581 20241118 090600 2013687240 9230 9260 9280 9210 6172
582 20241118 090500 1956684070 9260 9260 9290 9250 5814
583 20241118 090400 1902841060 9260 9210 9260 9180 30937
584 20241118 090300 1617972600 9230 9240 9280 9210 12031
585 20241118 090200 1506923750 9280 9300 9380 9220 26011
586 20241118 090100 1265740710 9320 9230 9490 9210 73504
587 20241118 090000 577897860 9280 9200 9300 9190 61884