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

608
024110/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190600,11817464080,14380,14380,14380,14380,98093
20241118,190500,11817464080,14380,14380,14380,14380,0
20241118,190400,11817464080,14380,14380,14380,14380,0
20241118,190300,11817464080,14380,14380,14380,14380,0
20241118,190200,11817464080,14380,14380,14380,14380,0
20241118,190100,11817464080,14380,14380,14380,14380,0
20241118,190000,11817464080,14380,14380,14380,14380,0
20241118,185900,11817464080,14380,14380,14380,14380,0
20241118,185800,11817464080,14380,14380,14380,14380,0
20241118,185700,11817464080,14380,14380,14380,14380,0
20241118,185600,11817464080,14380,14380,14380,14380,0
20241118,185500,11817464080,14380,14380,14380,14380,0
20241118,185400,11817464080,14380,14380,14380,14380,0
20241118,185300,11817464080,14380,14380,14380,14380,0
20241118,185200,11817464080,14380,14380,14380,14380,0
20241118,185100,11817464080,14380,14380,14380,14380,0
20241118,185000,11817464080,14380,14380,14380,14380,0
20241118,184900,11817464080,14380,14380,14380,14380,0
20241118,184800,11817464080,14380,14380,14380,14380,0
20241118,184700,11817464080,14380,14380,14380,14380,0
20241118,184600,11817464080,14380,14380,14380,14380,0
20241118,184500,11817464080,14380,14380,14380,14380,0
20241118,184400,11817464080,14380,14380,14380,14380,0
20241118,184300,11817464080,14380,14380,14380,14380,0
20241118,184200,11817464080,14380,14380,14380,14380,0
20241118,184100,11817464080,14380,14380,14380,14380,0
20241118,184000,11817464080,14380,14380,14380,14380,0
20241118,183900,11817464080,14380,14380,14380,14380,0
20241118,183800,11817464080,14380,14380,14380,14380,0
20241118,183700,11817464080,14380,14380,14380,14380,0
20241118,183600,11817464080,14380,14380,14380,14380,98093
20241118,183500,11817464080,14380,14380,14380,14380,0
20241118,183400,11817464080,14380,14380,14380,14380,0
20241118,183300,11817464080,14380,14380,14380,14380,0
20241118,183200,11817464080,14380,14380,14380,14380,0
20241118,183100,11817464080,14380,14380,14380,14380,0
20241118,183000,11817464080,14380,14380,14380,14380,0
20241118,182900,11817464080,14380,14380,14380,14380,0
20241118,182800,11817464080,14380,14380,14380,14380,0
20241118,182700,11817464080,14380,14380,14380,14380,0
20241118,182600,11817464080,14380,14380,14380,14380,0
20241118,182500,11817464080,14380,14380,14380,14380,0
20241118,182400,11817464080,14380,14380,14380,14380,0
20241118,182300,11817464080,14380,14380,14380,14380,0
20241118,182200,11817464080,14380,14380,14380,14380,0
20241118,182100,11817464080,14380,14380,14380,14380,0
20241118,182000,11817464080,14380,14380,14380,14380,0
20241118,181900,11817464080,14380,14380,14380,14380,0
20241118,181800,11817464080,14380,14380,14380,14380,0
20241118,181700,11817464080,14380,14380,14380,14380,0
20241118,181600,11817464080,14380,14380,14380,14380,0
20241118,181500,11817464080,14380,14380,14380,14380,0
20241118,181400,11817464080,14380,14380,14380,14380,0
20241118,181300,11817464080,14380,14380,14380,14380,0
20241118,181200,11817464080,14380,14380,14380,14380,0
20241118,181100,11817464080,14380,14380,14380,14380,0
20241118,181000,11817464080,14380,14380,14380,14380,0
20241118,180900,11817464080,14380,14380,14380,14380,0
20241118,180800,11817464080,14380,14380,14380,14380,0
20241118,180700,11817464080,14380,14380,14380,14380,0
20241118,180600,11817464080,14380,14380,14380,14380,98093
20241118,180500,11817464080,14380,14380,14380,14380,0
20241118,180400,11817464080,14380,14380,14380,14380,0
20241118,180300,11817464080,14380,14380,14380,14380,0
20241118,180200,11817464080,14380,14380,14380,14380,0
20241118,180100,11817464080,14380,14380,14380,14380,0
20241118,180000,11817464080,14380,14380,14380,14380,0
20241118,175900,11817464080,14380,14380,14380,14380,0
20241118,175800,11817464080,14380,14380,14380,14380,0
20241118,175700,11817464080,14380,14380,14380,14380,0
20241118,175600,11817464080,14380,14380,14380,14380,0
20241118,175500,11817464080,14380,14380,14380,14380,0
20241118,175400,11817464080,14380,14380,14380,14380,0
20241118,175300,11817464080,14380,14380,14380,14380,0
20241118,175200,11817464080,14380,14380,14380,14380,0
20241118,175100,11817464080,14380,14380,14380,14380,0
20241118,175000,11817464080,14380,14380,14380,14380,0
20241118,174900,11817464080,14380,14380,14380,14380,0
20241118,174800,11817464080,14380,14380,14380,14380,0
20241118,174700,11817464080,14380,14380,14380,14380,0
20241118,174600,11817464080,14380,14380,14380,14380,0
20241118,174500,11817464080,14380,14380,14380,14380,0
20241118,174400,11817464080,14380,14380,14380,14380,0
20241118,174300,11817464080,14380,14380,14380,14380,0
20241118,174200,11817464080,14380,14380,14380,14380,0
20241118,174100,11817464080,14380,14380,14380,14380,0
20241118,174000,11817464080,14380,14380,14380,14380,0
20241118,173900,11817464080,14380,14380,14380,14380,0
20241118,173800,11817464080,14380,14380,14380,14380,0
20241118,173700,11817464080,14380,14380,14380,14380,0
20241118,173600,11817464080,14380,14380,14380,14380,98093
20241118,173500,11817464080,14380,14380,14380,14380,0
20241118,173400,11817464080,14380,14380,14380,14380,0
20241118,173300,11817464080,14380,14380,14380,14380,0
20241118,173200,11817464080,14380,14380,14380,14380,0
20241118,173100,11817464080,14380,14380,14380,14380,0
20241118,173000,11817464080,14380,14380,14380,14380,0
20241118,172900,11817464080,14380,14380,14380,14380,0
20241118,172800,11817464080,14380,14380,14380,14380,0
20241118,172700,11817464080,14380,14380,14380,14380,0
20241118,172600,11817464080,14380,14380,14380,14380,0
20241118,172500,11817464080,14380,14380,14380,14380,0
20241118,172400,11817464080,14380,14380,14380,14380,0
20241118,172300,11817464080,14380,14380,14380,14380,0
20241118,172200,11817464080,14380,14380,14380,14380,0
20241118,172100,11817464080,14380,14380,14380,14380,0
20241118,172000,11817464080,14380,14380,14380,14380,0
20241118,171900,11817464080,14380,14380,14380,14380,0
20241118,171800,11817464080,14380,14380,14380,14380,0
20241118,171700,11817464080,14380,14380,14380,14380,0
20241118,171600,11817464080,14380,14380,14380,14380,0
20241118,171500,11817464080,14380,14380,14380,14380,0
20241118,171400,11817464080,14380,14380,14380,14380,0
20241118,171300,11817464080,14380,14380,14380,14380,0
20241118,171200,11817464080,14380,14380,14380,14380,0
20241118,171100,11817464080,14380,14380,14380,14380,0
20241118,171000,11817464080,14380,14380,14380,14380,0
20241118,170900,11817464080,14380,14380,14380,14380,0
20241118,170800,11817464080,14380,14380,14380,14380,0
20241118,170700,11817464080,14380,14380,14380,14380,0
20241118,170600,11817464080,14380,14380,14380,14380,98093
20241118,170500,11817464080,14380,14380,14380,14380,0
20241118,170400,11817464080,14380,14380,14380,14380,0
20241118,170300,11817464080,14380,14380,14380,14380,0
20241118,170200,11817464080,14380,14380,14380,14380,0
20241118,170100,11817464080,14380,14380,14380,14380,0
20241118,170000,11817464080,14380,14380,14380,14380,0
20241118,165900,11817464080,14380,14380,14380,14380,0
20241118,165800,11817464080,14380,14380,14380,14380,0
20241118,165700,11817464080,14380,14380,14380,14380,0
20241118,165600,11817464080,14380,14380,14380,14380,0
20241118,165500,11817464080,14380,14380,14380,14380,0
20241118,165400,11817464080,14380,14380,14380,14380,0
20241118,165300,11817464080,14380,14380,14380,14380,0
20241118,165200,11817464080,14380,14380,14380,14380,0
20241118,165100,11817464080,14380,14380,14380,14380,0
20241118,165000,11817464080,14380,14380,14380,14380,0
20241118,164900,11817464080,14380,14380,14380,14380,0
20241118,164800,11817464080,14380,14380,14380,14380,0
20241118,164700,11817464080,14380,14380,14380,14380,0
20241118,164600,11817464080,14380,14380,14380,14380,0
20241118,164500,11817464080,14380,14380,14380,14380,0
20241118,164400,11817464080,14380,14380,14380,14380,0
20241118,164300,11817464080,14380,14380,14380,14380,0
20241118,164200,11817464080,14380,14380,14380,14380,0
20241118,164100,11817464080,14380,14380,14380,14380,0
20241118,164000,11817464080,14380,14380,14380,14380,0
20241118,163900,11817464080,14380,14380,14380,14380,0
20241118,163800,11817464080,14380,14380,14380,14380,0
20241118,163700,11817464080,14380,14380,14380,14380,0
20241118,163600,11817464080,14380,14380,14380,14380,98093
20241118,163500,11817464080,14380,14380,14380,14380,0
20241118,163400,11817464080,14380,14380,14380,14380,0
20241118,163300,11817464080,14380,14380,14380,14380,0
20241118,163200,11817464080,14380,14380,14380,14380,0
20241118,163100,11817464080,14380,14380,14380,14380,0
20241118,163000,11817464080,14380,14380,14380,14380,0
20241118,162900,11817464080,14380,14380,14380,14380,0
20241118,162800,11817464080,14380,14380,14380,14380,0
20241118,162700,11817464080,14380,14380,14380,14380,0
20241118,162600,11817464080,14380,14380,14380,14380,0
20241118,162500,11817464080,14380,14380,14380,14380,0
20241118,162400,11817464080,14380,14380,14380,14380,0
20241118,162300,11817464080,14380,14380,14380,14380,0
20241118,162200,11817464080,14380,14380,14380,14380,0
20241118,162100,11817464080,14380,14380,14380,14380,0
20241118,162000,11817464080,14380,14380,14380,14380,0
20241118,161900,11817464080,14380,14380,14380,14380,0
20241118,161800,11817464080,14380,14380,14380,14380,0
20241118,161700,11817464080,14380,14380,14380,14380,0
20241118,161600,11817464080,14380,14380,14380,14380,0
20241118,161500,11817464080,14380,14380,14380,14380,0
20241118,161400,11817464080,14380,14380,14380,14380,0
20241118,161300,11817464080,14380,14380,14380,14380,0
20241118,161200,11817464080,14380,14380,14380,14380,0
20241118,161100,11817464080,14380,14380,14380,14380,0
20241118,161000,11817464080,14380,14380,14380,14380,0
20241118,160900,11817464080,14380,14380,14380,14380,0
20241118,160800,11817464080,14380,14380,14380,14380,0
20241118,160700,11817464080,14380,14380,14380,14380,0
20241118,160600,11817464080,14380,14380,14380,14380,98093
20241118,160500,11817464080,14380,14380,14380,14380,0
20241118,160400,11817464080,14380,14380,14380,14380,0
20241118,160300,11817464080,14380,14380,14380,14380,0
20241118,160200,11817464080,14380,14380,14380,14380,0
20241118,160100,11817464080,14380,14380,14380,14380,0
20241118,160000,11817464080,14380,14380,14380,14380,0
20241118,155900,11817464080,14380,14380,14380,14380,0
20241118,155800,11817464080,14380,14380,14380,14380,0
20241118,155700,11817464080,14380,14380,14380,14380,0
20241118,155600,11817464080,14380,14380,14380,14380,0
20241118,155500,11817464080,14380,14380,14380,14380,0
20241118,155400,11817464080,14380,14380,14380,14380,0
20241118,155300,11817464080,14380,14380,14380,14380,0
20241118,155200,11817464080,14380,14380,14380,14380,0
20241118,155100,11817464080,14380,14380,14380,14380,0
20241118,155000,11817464080,14380,14380,14380,14380,0
20241118,154900,11817464080,14380,14380,14380,14380,0
20241118,154800,11817464080,14380,14380,14380,14380,0
20241118,154700,11817464080,14380,14380,14380,14380,0
20241118,154600,11817464080,14380,14380,14380,14380,0
20241118,154500,11817464080,14380,14380,14380,14380,0
20241118,154400,11817464080,14380,14380,14380,14380,0
20241118,154300,11817464080,14380,14380,14380,14380,0
20241118,154200,11817464080,14380,14380,14380,14380,0
20241118,154100,11817464080,14380,14380,14380,14380,0
20241118,154000,11817464080,14380,14380,14380,14380,0
20241118,153900,11817464080,14380,14380,14380,14380,0
20241118,153800,11817464080,14380,14380,14380,14380,0
20241118,153700,11817464080,14380,14380,14380,14380,0
20241118,153600,11817464080,14380,14380,14380,14380,98093
20241118,153500,11817464080,14380,14380,14380,14380,0
20241118,153400,11817464080,14380,14380,14380,14380,0
20241118,153300,11817464080,14380,14380,14380,14380,0
20241118,153200,11817464080,14380,14380,14380,14380,0
20241118,153100,11817464080,14380,14380,14380,14380,0
20241118,153000,11817464080,14380,14380,14380,14380,98093
20241118,152900,10406886740,14370,14370,14370,14370,0
20241118,152800,10406886740,14370,14370,14370,14370,0
20241118,152700,10406886740,14370,14370,14370,14370,0
20241118,152600,10406886740,14370,14370,14370,14370,0
20241118,152500,10406886740,14370,14370,14370,14370,0
20241118,152400,10406886740,14370,14370,14370,14370,0
20241118,152300,10406886740,14370,14370,14370,14370,0
20241118,152200,10406886740,14370,14370,14370,14370,0
20241118,152100,10406886740,14370,14370,14370,14370,0
20241118,152000,10406886740,14370,14370,14370,14370,0
20241118,151900,10406886740,14370,14380,14440,14350,17538
20241118,151800,10154151650,14380,14380,14400,14370,9611
20241118,151700,10015857230,14370,14350,14370,14350,10077
20241118,151600,9871101810,14360,14350,14360,14350,1031
20241118,151500,9856298730,14350,14340,14350,14340,2368
20241118,151400,9822319160,14340,14340,14340,14330,2121
20241118,151300,9791907130,14330,14340,14350,14330,2846
20241118,151200,9751098750,14340,14350,14350,14340,503
20241118,151100,9743885430,14350,14340,14350,14340,1083
20241118,151000,9728355180,14340,14350,14350,14340,1630
20241118,150900,9704979460,14340,14350,14350,14340,426
20241118,150800,9698869950,14350,14340,14350,14340,344
20241118,150700,9693936650,14340,14340,14350,14340,359
20241118,150600,9688788320,14340,14350,14350,14340,409
20241118,150500,9682923250,14340,14350,14350,14340,34
20241118,150400,9682435680,14350,14340,14350,14340,297
20241118,150300,9678176370,14340,14340,14350,14340,150
20241118,150200,9676025360,14340,14340,14350,14340,221
20241118,150100,9672856170,14340,14350,14350,14340,4693
20241118,150000,9605518830,14350,14360,14360,14350,1542
20241118,145900,9583390800,14350,14360,14360,14350,536
20241118,145800,9575694810,14360,14350,14360,14350,859
20241118,145700,9563368090,14350,14350,14350,14340,2298
20241118,145600,9530392880,14340,14330,14350,14330,11582
20241118,145500,9364392010,14330,14330,14340,14330,367
20241118,145400,9359131890,14340,14330,14340,14330,1090
20241118,145300,9343511720,14330,14330,14330,14330,413
20241118,145200,9337593430,14330,14330,14330,14330,367
20241118,145100,9332334320,14340,14340,14340,14330,86
20241118,145000,9331101450,14330,14330,14330,14330,135
20241118,144900,9329166900,14340,14340,14340,14330,58
20241118,144800,9328335620,14340,14340,14340,14340,2233
20241118,144700,9296314400,14340,14340,14340,14340,406
20241118,144600,9290492360,14340,14340,14350,14340,1621
20241118,144500,9267247170,14340,14360,14360,14340,2423
20241118,144400,9232491470,14350,14350,14360,14350,2398
20241118,144300,9198080050,14360,14350,14360,14350,725
20241118,144200,9187676250,14350,14350,14360,14350,490
20241118,144100,9180644250,14350,14350,14360,14350,22
20241118,144000,9180328450,14350,14360,14360,14350,10380
20241118,143900,9031372090,14350,14360,14360,14350,6127
20241118,143800,8943388430,14370,14360,14370,14360,186
20241118,143700,8940717180,14370,14370,14370,14360,291
20241118,143600,8936538080,14360,14370,14370,14360,235
20241118,143500,8933163430,14370,14370,14370,14360,78
20241118,143400,8932043190,14360,14360,14370,14360,34
20241118,143300,8931554930,14360,14370,14370,14360,237
20241118,143200,8928149820,14370,14370,14370,14360,131
20241118,143100,8926268610,14360,14360,14360,14360,145
20241118,143000,8924186410,14360,14360,14370,14360,297
20241118,142900,8919920430,14360,14370,14370,14360,687
20241118,142800,8910049770,14370,14370,14370,14370,37
20241118,142700,8909518080,14370,14360,14370,14360,358
20241118,142600,8904376850,14360,14350,14370,14340,10593
20241118,142500,8752346050,14350,14360,14360,14350,523
20241118,142400,8744839670,14350,14360,14360,14350,1474
20241118,142300,8723687470,14350,14360,14360,14350,92
20241118,142200,8722366530,14350,14350,14360,14350,231
20241118,142100,8719050890,14360,14360,14360,14360,201
20241118,142000,8716164530,14360,14360,14360,14350,7062
20241118,141900,8614761730,14360,14350,14360,14350,124
20241118,141800,8612982280,14360,14350,14360,14350,351
20241118,141700,8607942360,14360,14350,14360,14350,92
20241118,141600,8606622010,14360,14350,14360,14350,7
20241118,141500,8606521550,14350,14360,14360,14350,171
20241118,141400,8604067680,14360,14350,14360,14350,320
20241118,141300,8599473620,14350,14360,14360,14350,1416
20241118,141200,8579150120,14350,14360,14360,14350,11
20241118,141100,8578992220,14360,14350,14360,14350,174
20241118,141000,8576495250,14350,14360,14360,14350,81
20241118,140900,8575332890,14350,14360,14370,14350,2032
20241118,140800,8546159860,14360,14360,14370,14360,115
20241118,140700,8544508450,14360,14360,14370,14360,374
20241118,140600,8539135380,14360,14370,14380,14360,2970
20241118,140500,8496456890,14380,14370,14380,14370,44
20241118,140400,8495824300,14370,14370,14380,14370,164
20241118,140300,8493467270,14370,14380,14390,14370,5352
20241118,140200,8416505630,14380,14390,14390,14380,395
20241118,140100,8410824140,14390,14380,14390,14380,23
20241118,140000,8410493340,14380,14380,14390,14380,293
20241118,135900,8406278000,14380,14380,14380,14380,234
20241118,135800,8402913080,14380,14380,14390,14380,177
20241118,135700,8400367780,14390,14380,14390,14380,778
20241118,135600,8389180040,14380,14380,14380,14380,145
20241118,135500,8387094940,14380,14380,14390,14380,182
20241118,135400,8384477720,14380,14380,14380,14380,512
20241118,135300,8377115160,14370,14380,14390,14370,8188
20241118,135200,8259388250,14380,14370,14380,14370,40
20241118,135100,8258813420,14370,14370,14380,14370,176
20241118,135000,8256284290,14370,14370,14380,14370,2976
20241118,134900,8213518470,14370,14370,14370,14370,99
20241118,134800,8212095840,14370,14380,14380,14370,490
20241118,134700,8205052390,14370,14370,14380,14370,41
20241118,134600,8204463170,14370,14370,14380,14370,75
20241118,134500,8203385320,14370,14370,14380,14370,163
20241118,134400,8201042960,14380,14370,14380,14370,103
20241118,134300,8199562770,14370,14380,14380,14370,519
20241118,134200,8192104730,14380,14380,14380,14370,508
20241118,134100,8184804490,14370,14370,14370,14370,144
20241118,134000,8182735210,14370,14370,14370,14370,1001
20241118,133900,8168350840,14380,14340,14380,14340,8011
20241118,133800,8053309160,14350,14340,14350,14340,97
20241118,133700,8051918060,14340,14350,14350,14340,532
20241118,133600,8044287650,14350,14340,14350,14340,636
20241118,133500,8035161380,14350,14340,14350,14340,190
20241118,133400,8032436680,14340,14350,14350,14340,212
20241118,133300,8029395750,14350,14340,14350,14340,907
20241118,133200,8016388730,14340,14350,14350,14340,152
20241118,133100,8014207750,14350,14340,14350,14340,2247
20241118,133000,7981964710,14340,14340,14350,14340,74
20241118,132900,7980903530,14340,14340,14350,14340,1063
20241118,132800,7965659630,14340,14340,14350,14340,161
20241118,132700,7963350810,14350,14350,14350,14340,27
20241118,132600,7962963600,14340,14350,14350,14340,75
20241118,132500,7961887950,14340,14340,14350,14340,34
20241118,132400,7961400380,14340,14340,14350,14340,6030
20241118,132300,7874876640,14350,14350,14350,14340,142
20241118,132200,7872840280,14340,14350,14350,14340,392
20241118,132100,7867218990,14340,14340,14350,14340,184
20241118,132000,7864580390,14350,14340,14350,14340,79
20241118,131900,7863447330,14340,14350,14350,14340,120
20241118,131800,7861726500,14350,14340,14350,14340,171
20241118,131700,7859273850,14340,14340,14350,14340,733
20241118,131600,7848762520,14340,14340,14350,14340,68
20241118,131500,7847786960,14350,14340,14350,14340,484
20241118,131400,7840846360,14350,14340,14350,14340,1156
20241118,131300,7824269230,14340,14350,14350,14340,144
20241118,131200,7822203580,14340,14340,14350,14340,499
20241118,131100,7815046350,14340,14340,14340,14330,3533
20241118,131000,7764383720,14330,14330,14340,14330,146
20241118,130900,7762291500,14330,14310,14330,14310,3605
20241118,130800,7710654960,14310,14310,14320,14310,2606
20241118,130700,7673338390,14320,14320,14320,14310,4982
20241118,130600,7602008210,14320,14330,14330,14320,171
20241118,130500,7599559460,14320,14320,14330,14320,194
20241118,130400,7596781330,14320,14330,14330,14320,2821
20241118,130300,7556357260,14330,14330,14330,14320,359
20241118,130200,7551213120,14320,14330,14330,14320,97
20241118,130100,7549823730,14320,14320,14330,14320,471
20241118,130000,7543078800,14320,14330,14330,14320,576
20241118,125900,7534826350,14330,14320,14330,14320,37
20241118,125800,7534296260,14330,14320,14330,14320,92
20241118,125700,7532978310,14320,14330,14330,14320,670
20241118,125600,7523383800,14320,14310,14320,14310,2039
20241118,125500,7494186380,14310,14320,14330,14310,809
20241118,125400,7482602860,14320,14330,14330,14320,4110
20241118,125300,7423721360,14330,14340,14340,14330,3842
20241118,125200,7368643250,14350,14350,14350,14350,9
20241118,125100,7368514100,14350,14340,14350,14330,1559
20241118,125000,7346158640,14340,14340,14340,14330,1026
20241118,124900,7331446000,14340,14340,14340,14330,1003
20241118,124800,7317064570,14330,14340,14340,14330,354
20241118,124700,7311988220,14340,14330,14340,14330,1310
20241118,124600,7293205160,14330,14340,14340,14330,181
20241118,124500,7290610930,14340,14340,14350,14330,4525
20241118,124400,7225730350,14340,14340,14350,14340,416
20241118,124300,7219764750,14340,14350,14350,14340,53
20241118,124200,7219004380,14350,14350,14350,14340,5634
20241118,124100,7138170610,14350,14360,14360,14350,496
20241118,124000,7131050830,14350,14350,14360,14350,622
20241118,123900,7122125120,14360,14350,14360,14350,1296
20241118,123800,7103527220,14350,14350,14360,14350,342
20241118,123700,7098619270,14350,14350,14360,14350,835
20241118,123600,7086631680,14350,14350,14360,14350,281
20241118,123500,7082599200,14350,14360,14360,14350,207
20241118,123400,7079627700,14350,14350,14360,14350,234
20241118,123300,7076269400,14350,14360,14360,14350,360
20241118,123200,7071103350,14350,14360,14360,14350,403
20241118,123100,7065320230,14360,14350,14360,14350,558
20241118,123000,7057312800,14350,14350,14360,14350,200
20241118,122900,7054442750,14360,14350,14360,14350,511
20241118,122800,7047107190,14360,14350,14360,14350,349
20241118,122700,7042098930,14360,14350,14360,14350,215
20241118,122600,7039013620,14350,14360,14360,14350,126
20241118,122500,7037205290,14350,14350,14360,14350,1079
20241118,122400,7021721570,14360,14360,14360,14360,4249
20241118,122300,6960705930,14370,14360,14370,14360,1685
20241118,122200,6936509300,14360,14370,14370,14360,302
20241118,122100,6932172330,14360,14380,14380,14360,7828
20241118,122000,6819687090,14370,14370,14370,14370,287
20241118,121900,6815562900,14370,14370,14380,14370,23
20241118,121800,6815232250,14370,14370,14380,14370,173
20241118,121700,6812746190,14370,14370,14380,14370,79
20241118,121600,6811610730,14380,14380,14380,14380,137
20241118,121500,6809640670,14370,14370,14380,14370,794
20241118,121400,6798230580,14370,14380,14380,14370,14
20241118,121300,6798029360,14370,14370,14380,14370,311
20241118,121200,6793558900,14380,14380,14380,14380,1763
20241118,121100,6768206960,14380,14380,14380,14370,83
20241118,121000,6767013990,14380,14390,14390,14380,2366
20241118,120900,6732990580,14390,14390,14390,14380,6107
20241118,120800,6645163590,14390,14380,14390,14380,378
20241118,120700,6639724900,14390,14380,14390,14380,1710
20241118,120600,6615119280,14380,14390,14390,14380,144
20241118,120500,6613047580,14380,14380,14380,14380,18
20241118,120400,6612788740,14380,14390,14390,14380,213
20241118,120300,6609725670,14390,14390,14390,14380,1893
20241118,120200,6582485460,14390,14390,14390,14390,63
20241118,120100,6581578890,14390,14400,14400,14390,23
20241118,120000,6581247880,14400,14400,14400,14390,8361
20241118,115900,6460873300,14400,14400,14410,14400,708
20241118,115800,6450678050,14400,14400,14410,14400,270
20241118,115700,6446789240,14400,14410,14410,14400,248
20241118,115600,6443215930,14410,14410,14410,14400,211
20241118,115500,6440175540,14400,14400,14410,14400,432
20241118,115400,6433954700,14410,14410,14410,14400,314
20241118,115300,6429430140,14400,14400,14400,14390,3858
20241118,115200,6373876580,14400,14390,14400,14390,281
20241118,115100,6369830250,14400,14390,14400,14390,114
20241118,115000,6368189100,14400,14400,14400,14390,226
20241118,114900,6364934890,14390,14390,14400,14390,11739
20241118,114800,6195976550,14380,14380,14380,14380,42
20241118,114700,6195372590,14380,14380,14390,14380,2626
20241118,114600,6157610500,14380,14380,14390,14380,348
20241118,114500,6152606230,14380,14380,14390,14380,197
20241118,114400,6149773320,14380,14380,14390,14380,329
20241118,114300,6145042290,14390,14380,14390,14380,163
20241118,114200,6142698040,14380,14380,14390,14380,1823
20241118,114100,6116483260,14380,14380,14380,14380,1054
20241118,114000,6101326740,14380,14380,14390,14380,244
20241118,113900,6097817870,14390,14380,14390,14380,404
20241118,113800,6092006400,14390,14380,14390,14380,101
20241118,113700,6090554000,14380,14380,14390,14380,598
20241118,113600,6081954720,14380,14380,14380,14380,532
20241118,113500,6074304560,14380,14380,14380,14380,66
20241118,113400,6073355480,14390,14390,14390,14380,85
20241118,113300,6072132830,14390,14390,14390,14380,175
20241118,113200,6069616160,14390,14390,14390,14390,4
20241118,113100,6069558600,14390,14390,14390,14380,440
20241118,113000,6063230800,14380,14380,14390,14380,275
20241118,112900,6059275960,14380,14380,14380,14370,486
20241118,112800,6052287350,14370,14400,14400,14370,3959
20241118,112700,5995347100,14390,14390,14400,14390,399
20241118,112600,5989605480,14390,14400,14400,14390,260
20241118,112500,5985863050,14390,14390,14400,14390,208
20241118,112400,5982869820,14390,14380,14390,14380,902
20241118,112300,5969892660,14380,14400,14400,14380,2374
20241118,112200,5935707180,14400,14380,14400,14370,1056
20241118,112100,5920506300,14380,14380,14380,14370,27
20241118,112000,5920118120,14380,14380,14380,14370,220
20241118,111900,5916954650,14370,14370,14380,14370,1035
20241118,111800,5902073830,14370,14410,14420,14370,8101
20241118,111700,5785429850,14410,14410,14410,14410,293
20241118,111600,5781207720,14410,14420,14420,14410,181
20241118,111500,5778599150,14410,14420,14420,14410,208
20241118,111400,5775601020,14420,14410,14420,14410,1237
20241118,111300,5757771390,14410,14410,14420,14410,169
20241118,111200,5755336030,14420,14410,14420,14410,518
20241118,111100,5747870800,14420,14390,14420,14390,7296
20241118,111000,5642786420,14390,14380,14390,14380,4424
20241118,110900,5579154270,14380,14370,14380,14370,1628
20241118,110800,5555746910,14380,14380,14380,14370,396
20241118,110700,5550056070,14380,14370,14380,14370,1159
20241118,110600,5533397710,14370,14370,14380,14370,79
20241118,110500,5532262380,14370,14390,14390,14370,4732
20241118,110400,5464223400,14380,14380,14390,14380,100
20241118,110300,5462785320,14380,14370,14380,14370,1970
20241118,110200,5434456780,14370,14370,14380,14370,234
20241118,110100,5431093130,14380,14370,14380,14370,888
20241118,110000,5418323750,14370,14380,14380,14370,97
20241118,105900,5416929480,14370,14370,14380,14370,194
20241118,105800,5414141450,14370,14370,14380,14370,884
20241118,105700,5401430410,14370,14380,14390,14370,279
20241118,105600,5397418680,14390,14400,14400,14390,1343
20241118,105500,5378092880,14390,14390,14400,14390,2324
20241118,105400,5344639720,14390,14380,14390,14370,2195
20241118,105300,5313084580,14380,14360,14400,14360,3619
20241118,105200,5261017050,14360,14380,14380,14360,4489
20241118,105100,5196496200,14380,14390,14390,14380,961
20241118,105000,5182670470,14390,14390,14390,14390,865
20241118,104900,5170223120,14390,14420,14420,14390,645
20241118,104800,5160935000,14410,14390,14420,14390,3902
20241118,104700,5104711900,14380,14400,14400,14380,4300
20241118,104600,5042877560,14410,14370,14410,14370,9784
20241118,104500,4902129800,14380,14390,14390,14380,1716
20241118,104400,4877450250,14390,14390,14390,14380,293
20241118,104300,4873234410,14380,14390,14390,14380,333
20241118,104200,4868445020,14380,14380,14390,14370,714
20241118,104100,4858176290,14390,14390,14390,14370,29
20241118,104000,4857759280,14380,14360,14390,14360,15463
20241118,103900,4635534240,14350,14350,14360,14350,2144
20241118,103800,4604767730,14340,14350,14350,14340,1476
20241118,103700,4583589390,14350,14350,14350,14340,550
20241118,103600,4575697990,14340,14350,14350,14340,1411
20241118,103500,4555464120,14350,14350,14350,14340,2794
20241118,103400,4515370590,14350,14350,14360,14350,1455
20241118,103300,4494486280,14350,14360,14360,14350,189
20241118,103200,4491774050,14360,14360,14360,14340,3727
20241118,103100,4438299620,14360,14350,14360,14350,1390
20241118,103000,4418353060,14350,14350,14360,14350,841
20241118,102900,4406278370,14350,14370,14370,14350,8644
20241118,102800,4282160800,14370,14370,14380,14360,2584
20241118,102700,4245028920,14380,14380,14380,14370,6512
20241118,102600,4151407630,14380,14390,14390,14380,540
20241118,102500,4143638750,14390,14410,14410,14390,5508
20241118,102400,4064339990,14410,14410,14410,14400,1467
20241118,102300,4043202980,14410,14410,14410,14400,749
20241118,102200,4032410860,14420,14420,14420,14410,55
20241118,102100,4031618240,14420,14420,14420,14410,2009
20241118,102000,4002664690,14430,14420,14430,14410,5079
20241118,101900,3929408160,14420,14420,14430,14420,8663
20241118,101800,3804487570,14410,14410,14420,14410,466
20241118,101700,3797768550,14410,14400,14410,14400,3013
20241118,101600,3754358220,14400,14400,14410,14400,884
20241118,101500,3741628570,14390,14390,14400,14390,120
20241118,101400,3739901740,14400,14400,14400,14390,1806
20241118,101300,3713897780,14400,14410,14410,14390,345
20241118,101200,3708930160,14410,14410,14420,14410,663
20241118,101100,3699375900,14410,14410,14420,14390,1795
20241118,101000,3673509830,14410,14420,14420,14400,578
20241118,100900,3665181300,14420,14420,14420,14410,244
20241118,100800,3661662900,14420,14420,14420,14410,587
20241118,100700,3653199790,14410,14390,14410,14380,7436
20241118,100600,3546119230,14380,14430,14430,14380,6630
20241118,100500,3450587610,14430,14430,14430,14420,170
20241118,100400,3448135710,14430,14430,14430,14420,461
20241118,100300,3441484990,14430,14430,14430,14420,706
20241118,100200,3431299190,14430,14430,14430,14420,278
20241118,100100,3427289650,14430,14420,14430,14420,16
20241118,100000,3427058890,14430,14430,14440,14420,3291
20241118,095900,3379579070,14420,14440,14440,14420,836
20241118,095800,3367516150,14440,14440,14450,14440,1820
20241118,095700,3341234510,14450,14450,14450,14440,2090
20241118,095600,3311054640,14450,14450,14450,14440,230
20241118,095500,3307732320,14440,14450,14450,14440,1747
20241118,095400,3282489570,14450,14450,14450,14450,568
20241118,095300,3274281970,14440,14450,14460,14440,3777
20241118,095200,3219703520,14450,14440,14450,14430,5376
20241118,095100,3142093660,14440,14430,14440,14420,2856
20241118,095000,3100883430,14430,14420,14430,14420,1146
20241118,094900,3084357940,14430,14430,14430,14420,435
20241118,094800,3078085060,14430,14420,14430,14420,2556
20241118,094700,3041226420,14420,14420,14420,14410,98
20241118,094600,3039813320,14420,14430,14430,14410,294
20241118,094500,3035574830,14430,14410,14440,14400,6331
20241118,094400,2944254650,14410,14410,14420,14400,4864
20241118,094300,2874142340,14420,14410,14420,14410,1247
20241118,094200,2856172970,14410,14420,14420,14410,931
20241118,094100,2842756430,14420,14420,14420,14410,885
20241118,094000,2829997490,14420,14420,14420,14410,424
20241118,093900,2823885630,14420,14420,14420,14410,2217
20241118,093800,2791936410,14420,14400,14420,14400,4225
20241118,093700,2731062480,14400,14410,14410,14380,2911
20241118,093600,2689170250,14410,14410,14420,14400,289
20241118,093500,2685005940,14420,14410,14420,14410,1033
20241118,093400,2670120370,14410,14420,14420,14410,825
20241118,093300,2658230770,14420,14420,14420,14410,1082
20241118,093200,2642635260,14420,14410,14420,14410,705
20241118,093100,2632473810,14420,14420,14420,14410,539
20241118,093000,2624704500,14420,14410,14420,14400,5804
20241118,092900,2541079480,14410,14400,14410,14390,5201
20241118,092800,2466162530,14400,14400,14410,14400,1395
20241118,092700,2446074440,14400,14390,14410,14380,2156
20241118,092600,2415045650,14390,14380,14410,14380,8258
20241118,092500,2296153880,14380,14390,14390,14380,447
20241118,092400,2289724500,14390,14380,14400,14380,2103
20241118,092300,2259469980,14390,14390,14390,14390,2324
20241118,092200,2226027620,14390,14370,14390,14370,9301
20241118,092100,2092284890,14360,14370,14370,14360,929
20241118,092000,2078936960,14370,14380,14380,14320,7412
20241118,091900,1972676440,14380,14360,14380,14350,4296
20241118,091800,1910953400,14360,14380,14380,14360,1079
20241118,091700,1895448680,14370,14380,14380,14350,3598
20241118,091600,1843758190,14380,14350,14380,14350,4332
20241118,091500,1781541440,14340,14380,14400,14340,4008
20241118,091400,1723909040,14380,14400,14400,14370,1942
20241118,091300,1695963130,14390,14370,14430,14370,14712
20241118,091200,1484312030,14360,14350,14370,14350,5906
20241118,091100,1399466360,14350,14330,14370,14330,15838
20241118,091000,1172086810,14320,14350,14350,14320,4038
20241118,090900,1114205470,14350,14370,14370,14330,2423
20241118,090800,1079444560,14340,14350,14370,14330,7668
20241118,090700,969374240,14340,14330,14370,14330,7775
20241118,090600,857815490,14320,14330,14330,14320,5105
20241118,090500,784679450,14320,14280,14320,14270,9654
20241118,090400,646669130,14280,14330,14370,14280,4724
20241118,090300,579014930,14350,14300,14480,14280,6567
20241118,090200,484741840,14350,14240,14390,14240,8440
20241118,090100,364046460,14240,14210,14250,14210,7164
20241118,090000,262152790,14210,14210,14220,14200,18177
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190600 11817464080 14380 14380 14380 14380 98093
3 20241118 190500 11817464080 14380 14380 14380 14380 0
4 20241118 190400 11817464080 14380 14380 14380 14380 0
5 20241118 190300 11817464080 14380 14380 14380 14380 0
6 20241118 190200 11817464080 14380 14380 14380 14380 0
7 20241118 190100 11817464080 14380 14380 14380 14380 0
8 20241118 190000 11817464080 14380 14380 14380 14380 0
9 20241118 185900 11817464080 14380 14380 14380 14380 0
10 20241118 185800 11817464080 14380 14380 14380 14380 0
11 20241118 185700 11817464080 14380 14380 14380 14380 0
12 20241118 185600 11817464080 14380 14380 14380 14380 0
13 20241118 185500 11817464080 14380 14380 14380 14380 0
14 20241118 185400 11817464080 14380 14380 14380 14380 0
15 20241118 185300 11817464080 14380 14380 14380 14380 0
16 20241118 185200 11817464080 14380 14380 14380 14380 0
17 20241118 185100 11817464080 14380 14380 14380 14380 0
18 20241118 185000 11817464080 14380 14380 14380 14380 0
19 20241118 184900 11817464080 14380 14380 14380 14380 0
20 20241118 184800 11817464080 14380 14380 14380 14380 0
21 20241118 184700 11817464080 14380 14380 14380 14380 0
22 20241118 184600 11817464080 14380 14380 14380 14380 0
23 20241118 184500 11817464080 14380 14380 14380 14380 0
24 20241118 184400 11817464080 14380 14380 14380 14380 0
25 20241118 184300 11817464080 14380 14380 14380 14380 0
26 20241118 184200 11817464080 14380 14380 14380 14380 0
27 20241118 184100 11817464080 14380 14380 14380 14380 0
28 20241118 184000 11817464080 14380 14380 14380 14380 0
29 20241118 183900 11817464080 14380 14380 14380 14380 0
30 20241118 183800 11817464080 14380 14380 14380 14380 0
31 20241118 183700 11817464080 14380 14380 14380 14380 0
32 20241118 183600 11817464080 14380 14380 14380 14380 98093
33 20241118 183500 11817464080 14380 14380 14380 14380 0
34 20241118 183400 11817464080 14380 14380 14380 14380 0
35 20241118 183300 11817464080 14380 14380 14380 14380 0
36 20241118 183200 11817464080 14380 14380 14380 14380 0
37 20241118 183100 11817464080 14380 14380 14380 14380 0
38 20241118 183000 11817464080 14380 14380 14380 14380 0
39 20241118 182900 11817464080 14380 14380 14380 14380 0
40 20241118 182800 11817464080 14380 14380 14380 14380 0
41 20241118 182700 11817464080 14380 14380 14380 14380 0
42 20241118 182600 11817464080 14380 14380 14380 14380 0
43 20241118 182500 11817464080 14380 14380 14380 14380 0
44 20241118 182400 11817464080 14380 14380 14380 14380 0
45 20241118 182300 11817464080 14380 14380 14380 14380 0
46 20241118 182200 11817464080 14380 14380 14380 14380 0
47 20241118 182100 11817464080 14380 14380 14380 14380 0
48 20241118 182000 11817464080 14380 14380 14380 14380 0
49 20241118 181900 11817464080 14380 14380 14380 14380 0
50 20241118 181800 11817464080 14380 14380 14380 14380 0
51 20241118 181700 11817464080 14380 14380 14380 14380 0
52 20241118 181600 11817464080 14380 14380 14380 14380 0
53 20241118 181500 11817464080 14380 14380 14380 14380 0
54 20241118 181400 11817464080 14380 14380 14380 14380 0
55 20241118 181300 11817464080 14380 14380 14380 14380 0
56 20241118 181200 11817464080 14380 14380 14380 14380 0
57 20241118 181100 11817464080 14380 14380 14380 14380 0
58 20241118 181000 11817464080 14380 14380 14380 14380 0
59 20241118 180900 11817464080 14380 14380 14380 14380 0
60 20241118 180800 11817464080 14380 14380 14380 14380 0
61 20241118 180700 11817464080 14380 14380 14380 14380 0
62 20241118 180600 11817464080 14380 14380 14380 14380 98093
63 20241118 180500 11817464080 14380 14380 14380 14380 0
64 20241118 180400 11817464080 14380 14380 14380 14380 0
65 20241118 180300 11817464080 14380 14380 14380 14380 0
66 20241118 180200 11817464080 14380 14380 14380 14380 0
67 20241118 180100 11817464080 14380 14380 14380 14380 0
68 20241118 180000 11817464080 14380 14380 14380 14380 0
69 20241118 175900 11817464080 14380 14380 14380 14380 0
70 20241118 175800 11817464080 14380 14380 14380 14380 0
71 20241118 175700 11817464080 14380 14380 14380 14380 0
72 20241118 175600 11817464080 14380 14380 14380 14380 0
73 20241118 175500 11817464080 14380 14380 14380 14380 0
74 20241118 175400 11817464080 14380 14380 14380 14380 0
75 20241118 175300 11817464080 14380 14380 14380 14380 0
76 20241118 175200 11817464080 14380 14380 14380 14380 0
77 20241118 175100 11817464080 14380 14380 14380 14380 0
78 20241118 175000 11817464080 14380 14380 14380 14380 0
79 20241118 174900 11817464080 14380 14380 14380 14380 0
80 20241118 174800 11817464080 14380 14380 14380 14380 0
81 20241118 174700 11817464080 14380 14380 14380 14380 0
82 20241118 174600 11817464080 14380 14380 14380 14380 0
83 20241118 174500 11817464080 14380 14380 14380 14380 0
84 20241118 174400 11817464080 14380 14380 14380 14380 0
85 20241118 174300 11817464080 14380 14380 14380 14380 0
86 20241118 174200 11817464080 14380 14380 14380 14380 0
87 20241118 174100 11817464080 14380 14380 14380 14380 0
88 20241118 174000 11817464080 14380 14380 14380 14380 0
89 20241118 173900 11817464080 14380 14380 14380 14380 0
90 20241118 173800 11817464080 14380 14380 14380 14380 0
91 20241118 173700 11817464080 14380 14380 14380 14380 0
92 20241118 173600 11817464080 14380 14380 14380 14380 98093
93 20241118 173500 11817464080 14380 14380 14380 14380 0
94 20241118 173400 11817464080 14380 14380 14380 14380 0
95 20241118 173300 11817464080 14380 14380 14380 14380 0
96 20241118 173200 11817464080 14380 14380 14380 14380 0
97 20241118 173100 11817464080 14380 14380 14380 14380 0
98 20241118 173000 11817464080 14380 14380 14380 14380 0
99 20241118 172900 11817464080 14380 14380 14380 14380 0
100 20241118 172800 11817464080 14380 14380 14380 14380 0
101 20241118 172700 11817464080 14380 14380 14380 14380 0
102 20241118 172600 11817464080 14380 14380 14380 14380 0
103 20241118 172500 11817464080 14380 14380 14380 14380 0
104 20241118 172400 11817464080 14380 14380 14380 14380 0
105 20241118 172300 11817464080 14380 14380 14380 14380 0
106 20241118 172200 11817464080 14380 14380 14380 14380 0
107 20241118 172100 11817464080 14380 14380 14380 14380 0
108 20241118 172000 11817464080 14380 14380 14380 14380 0
109 20241118 171900 11817464080 14380 14380 14380 14380 0
110 20241118 171800 11817464080 14380 14380 14380 14380 0
111 20241118 171700 11817464080 14380 14380 14380 14380 0
112 20241118 171600 11817464080 14380 14380 14380 14380 0
113 20241118 171500 11817464080 14380 14380 14380 14380 0
114 20241118 171400 11817464080 14380 14380 14380 14380 0
115 20241118 171300 11817464080 14380 14380 14380 14380 0
116 20241118 171200 11817464080 14380 14380 14380 14380 0
117 20241118 171100 11817464080 14380 14380 14380 14380 0
118 20241118 171000 11817464080 14380 14380 14380 14380 0
119 20241118 170900 11817464080 14380 14380 14380 14380 0
120 20241118 170800 11817464080 14380 14380 14380 14380 0
121 20241118 170700 11817464080 14380 14380 14380 14380 0
122 20241118 170600 11817464080 14380 14380 14380 14380 98093
123 20241118 170500 11817464080 14380 14380 14380 14380 0
124 20241118 170400 11817464080 14380 14380 14380 14380 0
125 20241118 170300 11817464080 14380 14380 14380 14380 0
126 20241118 170200 11817464080 14380 14380 14380 14380 0
127 20241118 170100 11817464080 14380 14380 14380 14380 0
128 20241118 170000 11817464080 14380 14380 14380 14380 0
129 20241118 165900 11817464080 14380 14380 14380 14380 0
130 20241118 165800 11817464080 14380 14380 14380 14380 0
131 20241118 165700 11817464080 14380 14380 14380 14380 0
132 20241118 165600 11817464080 14380 14380 14380 14380 0
133 20241118 165500 11817464080 14380 14380 14380 14380 0
134 20241118 165400 11817464080 14380 14380 14380 14380 0
135 20241118 165300 11817464080 14380 14380 14380 14380 0
136 20241118 165200 11817464080 14380 14380 14380 14380 0
137 20241118 165100 11817464080 14380 14380 14380 14380 0
138 20241118 165000 11817464080 14380 14380 14380 14380 0
139 20241118 164900 11817464080 14380 14380 14380 14380 0
140 20241118 164800 11817464080 14380 14380 14380 14380 0
141 20241118 164700 11817464080 14380 14380 14380 14380 0
142 20241118 164600 11817464080 14380 14380 14380 14380 0
143 20241118 164500 11817464080 14380 14380 14380 14380 0
144 20241118 164400 11817464080 14380 14380 14380 14380 0
145 20241118 164300 11817464080 14380 14380 14380 14380 0
146 20241118 164200 11817464080 14380 14380 14380 14380 0
147 20241118 164100 11817464080 14380 14380 14380 14380 0
148 20241118 164000 11817464080 14380 14380 14380 14380 0
149 20241118 163900 11817464080 14380 14380 14380 14380 0
150 20241118 163800 11817464080 14380 14380 14380 14380 0
151 20241118 163700 11817464080 14380 14380 14380 14380 0
152 20241118 163600 11817464080 14380 14380 14380 14380 98093
153 20241118 163500 11817464080 14380 14380 14380 14380 0
154 20241118 163400 11817464080 14380 14380 14380 14380 0
155 20241118 163300 11817464080 14380 14380 14380 14380 0
156 20241118 163200 11817464080 14380 14380 14380 14380 0
157 20241118 163100 11817464080 14380 14380 14380 14380 0
158 20241118 163000 11817464080 14380 14380 14380 14380 0
159 20241118 162900 11817464080 14380 14380 14380 14380 0
160 20241118 162800 11817464080 14380 14380 14380 14380 0
161 20241118 162700 11817464080 14380 14380 14380 14380 0
162 20241118 162600 11817464080 14380 14380 14380 14380 0
163 20241118 162500 11817464080 14380 14380 14380 14380 0
164 20241118 162400 11817464080 14380 14380 14380 14380 0
165 20241118 162300 11817464080 14380 14380 14380 14380 0
166 20241118 162200 11817464080 14380 14380 14380 14380 0
167 20241118 162100 11817464080 14380 14380 14380 14380 0
168 20241118 162000 11817464080 14380 14380 14380 14380 0
169 20241118 161900 11817464080 14380 14380 14380 14380 0
170 20241118 161800 11817464080 14380 14380 14380 14380 0
171 20241118 161700 11817464080 14380 14380 14380 14380 0
172 20241118 161600 11817464080 14380 14380 14380 14380 0
173 20241118 161500 11817464080 14380 14380 14380 14380 0
174 20241118 161400 11817464080 14380 14380 14380 14380 0
175 20241118 161300 11817464080 14380 14380 14380 14380 0
176 20241118 161200 11817464080 14380 14380 14380 14380 0
177 20241118 161100 11817464080 14380 14380 14380 14380 0
178 20241118 161000 11817464080 14380 14380 14380 14380 0
179 20241118 160900 11817464080 14380 14380 14380 14380 0
180 20241118 160800 11817464080 14380 14380 14380 14380 0
181 20241118 160700 11817464080 14380 14380 14380 14380 0
182 20241118 160600 11817464080 14380 14380 14380 14380 98093
183 20241118 160500 11817464080 14380 14380 14380 14380 0
184 20241118 160400 11817464080 14380 14380 14380 14380 0
185 20241118 160300 11817464080 14380 14380 14380 14380 0
186 20241118 160200 11817464080 14380 14380 14380 14380 0
187 20241118 160100 11817464080 14380 14380 14380 14380 0
188 20241118 160000 11817464080 14380 14380 14380 14380 0
189 20241118 155900 11817464080 14380 14380 14380 14380 0
190 20241118 155800 11817464080 14380 14380 14380 14380 0
191 20241118 155700 11817464080 14380 14380 14380 14380 0
192 20241118 155600 11817464080 14380 14380 14380 14380 0
193 20241118 155500 11817464080 14380 14380 14380 14380 0
194 20241118 155400 11817464080 14380 14380 14380 14380 0
195 20241118 155300 11817464080 14380 14380 14380 14380 0
196 20241118 155200 11817464080 14380 14380 14380 14380 0
197 20241118 155100 11817464080 14380 14380 14380 14380 0
198 20241118 155000 11817464080 14380 14380 14380 14380 0
199 20241118 154900 11817464080 14380 14380 14380 14380 0
200 20241118 154800 11817464080 14380 14380 14380 14380 0
201 20241118 154700 11817464080 14380 14380 14380 14380 0
202 20241118 154600 11817464080 14380 14380 14380 14380 0
203 20241118 154500 11817464080 14380 14380 14380 14380 0
204 20241118 154400 11817464080 14380 14380 14380 14380 0
205 20241118 154300 11817464080 14380 14380 14380 14380 0
206 20241118 154200 11817464080 14380 14380 14380 14380 0
207 20241118 154100 11817464080 14380 14380 14380 14380 0
208 20241118 154000 11817464080 14380 14380 14380 14380 0
209 20241118 153900 11817464080 14380 14380 14380 14380 0
210 20241118 153800 11817464080 14380 14380 14380 14380 0
211 20241118 153700 11817464080 14380 14380 14380 14380 0
212 20241118 153600 11817464080 14380 14380 14380 14380 98093
213 20241118 153500 11817464080 14380 14380 14380 14380 0
214 20241118 153400 11817464080 14380 14380 14380 14380 0
215 20241118 153300 11817464080 14380 14380 14380 14380 0
216 20241118 153200 11817464080 14380 14380 14380 14380 0
217 20241118 153100 11817464080 14380 14380 14380 14380 0
218 20241118 153000 11817464080 14380 14380 14380 14380 98093
219 20241118 152900 10406886740 14370 14370 14370 14370 0
220 20241118 152800 10406886740 14370 14370 14370 14370 0
221 20241118 152700 10406886740 14370 14370 14370 14370 0
222 20241118 152600 10406886740 14370 14370 14370 14370 0
223 20241118 152500 10406886740 14370 14370 14370 14370 0
224 20241118 152400 10406886740 14370 14370 14370 14370 0
225 20241118 152300 10406886740 14370 14370 14370 14370 0
226 20241118 152200 10406886740 14370 14370 14370 14370 0
227 20241118 152100 10406886740 14370 14370 14370 14370 0
228 20241118 152000 10406886740 14370 14370 14370 14370 0
229 20241118 151900 10406886740 14370 14380 14440 14350 17538
230 20241118 151800 10154151650 14380 14380 14400 14370 9611
231 20241118 151700 10015857230 14370 14350 14370 14350 10077
232 20241118 151600 9871101810 14360 14350 14360 14350 1031
233 20241118 151500 9856298730 14350 14340 14350 14340 2368
234 20241118 151400 9822319160 14340 14340 14340 14330 2121
235 20241118 151300 9791907130 14330 14340 14350 14330 2846
236 20241118 151200 9751098750 14340 14350 14350 14340 503
237 20241118 151100 9743885430 14350 14340 14350 14340 1083
238 20241118 151000 9728355180 14340 14350 14350 14340 1630
239 20241118 150900 9704979460 14340 14350 14350 14340 426
240 20241118 150800 9698869950 14350 14340 14350 14340 344
241 20241118 150700 9693936650 14340 14340 14350 14340 359
242 20241118 150600 9688788320 14340 14350 14350 14340 409
243 20241118 150500 9682923250 14340 14350 14350 14340 34
244 20241118 150400 9682435680 14350 14340 14350 14340 297
245 20241118 150300 9678176370 14340 14340 14350 14340 150
246 20241118 150200 9676025360 14340 14340 14350 14340 221
247 20241118 150100 9672856170 14340 14350 14350 14340 4693
248 20241118 150000 9605518830 14350 14360 14360 14350 1542
249 20241118 145900 9583390800 14350 14360 14360 14350 536
250 20241118 145800 9575694810 14360 14350 14360 14350 859
251 20241118 145700 9563368090 14350 14350 14350 14340 2298
252 20241118 145600 9530392880 14340 14330 14350 14330 11582
253 20241118 145500 9364392010 14330 14330 14340 14330 367
254 20241118 145400 9359131890 14340 14330 14340 14330 1090
255 20241118 145300 9343511720 14330 14330 14330 14330 413
256 20241118 145200 9337593430 14330 14330 14330 14330 367
257 20241118 145100 9332334320 14340 14340 14340 14330 86
258 20241118 145000 9331101450 14330 14330 14330 14330 135
259 20241118 144900 9329166900 14340 14340 14340 14330 58
260 20241118 144800 9328335620 14340 14340 14340 14340 2233
261 20241118 144700 9296314400 14340 14340 14340 14340 406
262 20241118 144600 9290492360 14340 14340 14350 14340 1621
263 20241118 144500 9267247170 14340 14360 14360 14340 2423
264 20241118 144400 9232491470 14350 14350 14360 14350 2398
265 20241118 144300 9198080050 14360 14350 14360 14350 725
266 20241118 144200 9187676250 14350 14350 14360 14350 490
267 20241118 144100 9180644250 14350 14350 14360 14350 22
268 20241118 144000 9180328450 14350 14360 14360 14350 10380
269 20241118 143900 9031372090 14350 14360 14360 14350 6127
270 20241118 143800 8943388430 14370 14360 14370 14360 186
271 20241118 143700 8940717180 14370 14370 14370 14360 291
272 20241118 143600 8936538080 14360 14370 14370 14360 235
273 20241118 143500 8933163430 14370 14370 14370 14360 78
274 20241118 143400 8932043190 14360 14360 14370 14360 34
275 20241118 143300 8931554930 14360 14370 14370 14360 237
276 20241118 143200 8928149820 14370 14370 14370 14360 131
277 20241118 143100 8926268610 14360 14360 14360 14360 145
278 20241118 143000 8924186410 14360 14360 14370 14360 297
279 20241118 142900 8919920430 14360 14370 14370 14360 687
280 20241118 142800 8910049770 14370 14370 14370 14370 37
281 20241118 142700 8909518080 14370 14360 14370 14360 358
282 20241118 142600 8904376850 14360 14350 14370 14340 10593
283 20241118 142500 8752346050 14350 14360 14360 14350 523
284 20241118 142400 8744839670 14350 14360 14360 14350 1474
285 20241118 142300 8723687470 14350 14360 14360 14350 92
286 20241118 142200 8722366530 14350 14350 14360 14350 231
287 20241118 142100 8719050890 14360 14360 14360 14360 201
288 20241118 142000 8716164530 14360 14360 14360 14350 7062
289 20241118 141900 8614761730 14360 14350 14360 14350 124
290 20241118 141800 8612982280 14360 14350 14360 14350 351
291 20241118 141700 8607942360 14360 14350 14360 14350 92
292 20241118 141600 8606622010 14360 14350 14360 14350 7
293 20241118 141500 8606521550 14350 14360 14360 14350 171
294 20241118 141400 8604067680 14360 14350 14360 14350 320
295 20241118 141300 8599473620 14350 14360 14360 14350 1416
296 20241118 141200 8579150120 14350 14360 14360 14350 11
297 20241118 141100 8578992220 14360 14350 14360 14350 174
298 20241118 141000 8576495250 14350 14360 14360 14350 81
299 20241118 140900 8575332890 14350 14360 14370 14350 2032
300 20241118 140800 8546159860 14360 14360 14370 14360 115
301 20241118 140700 8544508450 14360 14360 14370 14360 374
302 20241118 140600 8539135380 14360 14370 14380 14360 2970
303 20241118 140500 8496456890 14380 14370 14380 14370 44
304 20241118 140400 8495824300 14370 14370 14380 14370 164
305 20241118 140300 8493467270 14370 14380 14390 14370 5352
306 20241118 140200 8416505630 14380 14390 14390 14380 395
307 20241118 140100 8410824140 14390 14380 14390 14380 23
308 20241118 140000 8410493340 14380 14380 14390 14380 293
309 20241118 135900 8406278000 14380 14380 14380 14380 234
310 20241118 135800 8402913080 14380 14380 14390 14380 177
311 20241118 135700 8400367780 14390 14380 14390 14380 778
312 20241118 135600 8389180040 14380 14380 14380 14380 145
313 20241118 135500 8387094940 14380 14380 14390 14380 182
314 20241118 135400 8384477720 14380 14380 14380 14380 512
315 20241118 135300 8377115160 14370 14380 14390 14370 8188
316 20241118 135200 8259388250 14380 14370 14380 14370 40
317 20241118 135100 8258813420 14370 14370 14380 14370 176
318 20241118 135000 8256284290 14370 14370 14380 14370 2976
319 20241118 134900 8213518470 14370 14370 14370 14370 99
320 20241118 134800 8212095840 14370 14380 14380 14370 490
321 20241118 134700 8205052390 14370 14370 14380 14370 41
322 20241118 134600 8204463170 14370 14370 14380 14370 75
323 20241118 134500 8203385320 14370 14370 14380 14370 163
324 20241118 134400 8201042960 14380 14370 14380 14370 103
325 20241118 134300 8199562770 14370 14380 14380 14370 519
326 20241118 134200 8192104730 14380 14380 14380 14370 508
327 20241118 134100 8184804490 14370 14370 14370 14370 144
328 20241118 134000 8182735210 14370 14370 14370 14370 1001
329 20241118 133900 8168350840 14380 14340 14380 14340 8011
330 20241118 133800 8053309160 14350 14340 14350 14340 97
331 20241118 133700 8051918060 14340 14350 14350 14340 532
332 20241118 133600 8044287650 14350 14340 14350 14340 636
333 20241118 133500 8035161380 14350 14340 14350 14340 190
334 20241118 133400 8032436680 14340 14350 14350 14340 212
335 20241118 133300 8029395750 14350 14340 14350 14340 907
336 20241118 133200 8016388730 14340 14350 14350 14340 152
337 20241118 133100 8014207750 14350 14340 14350 14340 2247
338 20241118 133000 7981964710 14340 14340 14350 14340 74
339 20241118 132900 7980903530 14340 14340 14350 14340 1063
340 20241118 132800 7965659630 14340 14340 14350 14340 161
341 20241118 132700 7963350810 14350 14350 14350 14340 27
342 20241118 132600 7962963600 14340 14350 14350 14340 75
343 20241118 132500 7961887950 14340 14340 14350 14340 34
344 20241118 132400 7961400380 14340 14340 14350 14340 6030
345 20241118 132300 7874876640 14350 14350 14350 14340 142
346 20241118 132200 7872840280 14340 14350 14350 14340 392
347 20241118 132100 7867218990 14340 14340 14350 14340 184
348 20241118 132000 7864580390 14350 14340 14350 14340 79
349 20241118 131900 7863447330 14340 14350 14350 14340 120
350 20241118 131800 7861726500 14350 14340 14350 14340 171
351 20241118 131700 7859273850 14340 14340 14350 14340 733
352 20241118 131600 7848762520 14340 14340 14350 14340 68
353 20241118 131500 7847786960 14350 14340 14350 14340 484
354 20241118 131400 7840846360 14350 14340 14350 14340 1156
355 20241118 131300 7824269230 14340 14350 14350 14340 144
356 20241118 131200 7822203580 14340 14340 14350 14340 499
357 20241118 131100 7815046350 14340 14340 14340 14330 3533
358 20241118 131000 7764383720 14330 14330 14340 14330 146
359 20241118 130900 7762291500 14330 14310 14330 14310 3605
360 20241118 130800 7710654960 14310 14310 14320 14310 2606
361 20241118 130700 7673338390 14320 14320 14320 14310 4982
362 20241118 130600 7602008210 14320 14330 14330 14320 171
363 20241118 130500 7599559460 14320 14320 14330 14320 194
364 20241118 130400 7596781330 14320 14330 14330 14320 2821
365 20241118 130300 7556357260 14330 14330 14330 14320 359
366 20241118 130200 7551213120 14320 14330 14330 14320 97
367 20241118 130100 7549823730 14320 14320 14330 14320 471
368 20241118 130000 7543078800 14320 14330 14330 14320 576
369 20241118 125900 7534826350 14330 14320 14330 14320 37
370 20241118 125800 7534296260 14330 14320 14330 14320 92
371 20241118 125700 7532978310 14320 14330 14330 14320 670
372 20241118 125600 7523383800 14320 14310 14320 14310 2039
373 20241118 125500 7494186380 14310 14320 14330 14310 809
374 20241118 125400 7482602860 14320 14330 14330 14320 4110
375 20241118 125300 7423721360 14330 14340 14340 14330 3842
376 20241118 125200 7368643250 14350 14350 14350 14350 9
377 20241118 125100 7368514100 14350 14340 14350 14330 1559
378 20241118 125000 7346158640 14340 14340 14340 14330 1026
379 20241118 124900 7331446000 14340 14340 14340 14330 1003
380 20241118 124800 7317064570 14330 14340 14340 14330 354
381 20241118 124700 7311988220 14340 14330 14340 14330 1310
382 20241118 124600 7293205160 14330 14340 14340 14330 181
383 20241118 124500 7290610930 14340 14340 14350 14330 4525
384 20241118 124400 7225730350 14340 14340 14350 14340 416
385 20241118 124300 7219764750 14340 14350 14350 14340 53
386 20241118 124200 7219004380 14350 14350 14350 14340 5634
387 20241118 124100 7138170610 14350 14360 14360 14350 496
388 20241118 124000 7131050830 14350 14350 14360 14350 622
389 20241118 123900 7122125120 14360 14350 14360 14350 1296
390 20241118 123800 7103527220 14350 14350 14360 14350 342
391 20241118 123700 7098619270 14350 14350 14360 14350 835
392 20241118 123600 7086631680 14350 14350 14360 14350 281
393 20241118 123500 7082599200 14350 14360 14360 14350 207
394 20241118 123400 7079627700 14350 14350 14360 14350 234
395 20241118 123300 7076269400 14350 14360 14360 14350 360
396 20241118 123200 7071103350 14350 14360 14360 14350 403
397 20241118 123100 7065320230 14360 14350 14360 14350 558
398 20241118 123000 7057312800 14350 14350 14360 14350 200
399 20241118 122900 7054442750 14360 14350 14360 14350 511
400 20241118 122800 7047107190 14360 14350 14360 14350 349
401 20241118 122700 7042098930 14360 14350 14360 14350 215
402 20241118 122600 7039013620 14350 14360 14360 14350 126
403 20241118 122500 7037205290 14350 14350 14360 14350 1079
404 20241118 122400 7021721570 14360 14360 14360 14360 4249
405 20241118 122300 6960705930 14370 14360 14370 14360 1685
406 20241118 122200 6936509300 14360 14370 14370 14360 302
407 20241118 122100 6932172330 14360 14380 14380 14360 7828
408 20241118 122000 6819687090 14370 14370 14370 14370 287
409 20241118 121900 6815562900 14370 14370 14380 14370 23
410 20241118 121800 6815232250 14370 14370 14380 14370 173
411 20241118 121700 6812746190 14370 14370 14380 14370 79
412 20241118 121600 6811610730 14380 14380 14380 14380 137
413 20241118 121500 6809640670 14370 14370 14380 14370 794
414 20241118 121400 6798230580 14370 14380 14380 14370 14
415 20241118 121300 6798029360 14370 14370 14380 14370 311
416 20241118 121200 6793558900 14380 14380 14380 14380 1763
417 20241118 121100 6768206960 14380 14380 14380 14370 83
418 20241118 121000 6767013990 14380 14390 14390 14380 2366
419 20241118 120900 6732990580 14390 14390 14390 14380 6107
420 20241118 120800 6645163590 14390 14380 14390 14380 378
421 20241118 120700 6639724900 14390 14380 14390 14380 1710
422 20241118 120600 6615119280 14380 14390 14390 14380 144
423 20241118 120500 6613047580 14380 14380 14380 14380 18
424 20241118 120400 6612788740 14380 14390 14390 14380 213
425 20241118 120300 6609725670 14390 14390 14390 14380 1893
426 20241118 120200 6582485460 14390 14390 14390 14390 63
427 20241118 120100 6581578890 14390 14400 14400 14390 23
428 20241118 120000 6581247880 14400 14400 14400 14390 8361
429 20241118 115900 6460873300 14400 14400 14410 14400 708
430 20241118 115800 6450678050 14400 14400 14410 14400 270
431 20241118 115700 6446789240 14400 14410 14410 14400 248
432 20241118 115600 6443215930 14410 14410 14410 14400 211
433 20241118 115500 6440175540 14400 14400 14410 14400 432
434 20241118 115400 6433954700 14410 14410 14410 14400 314
435 20241118 115300 6429430140 14400 14400 14400 14390 3858
436 20241118 115200 6373876580 14400 14390 14400 14390 281
437 20241118 115100 6369830250 14400 14390 14400 14390 114
438 20241118 115000 6368189100 14400 14400 14400 14390 226
439 20241118 114900 6364934890 14390 14390 14400 14390 11739
440 20241118 114800 6195976550 14380 14380 14380 14380 42
441 20241118 114700 6195372590 14380 14380 14390 14380 2626
442 20241118 114600 6157610500 14380 14380 14390 14380 348
443 20241118 114500 6152606230 14380 14380 14390 14380 197
444 20241118 114400 6149773320 14380 14380 14390 14380 329
445 20241118 114300 6145042290 14390 14380 14390 14380 163
446 20241118 114200 6142698040 14380 14380 14390 14380 1823
447 20241118 114100 6116483260 14380 14380 14380 14380 1054
448 20241118 114000 6101326740 14380 14380 14390 14380 244
449 20241118 113900 6097817870 14390 14380 14390 14380 404
450 20241118 113800 6092006400 14390 14380 14390 14380 101
451 20241118 113700 6090554000 14380 14380 14390 14380 598
452 20241118 113600 6081954720 14380 14380 14380 14380 532
453 20241118 113500 6074304560 14380 14380 14380 14380 66
454 20241118 113400 6073355480 14390 14390 14390 14380 85
455 20241118 113300 6072132830 14390 14390 14390 14380 175
456 20241118 113200 6069616160 14390 14390 14390 14390 4
457 20241118 113100 6069558600 14390 14390 14390 14380 440
458 20241118 113000 6063230800 14380 14380 14390 14380 275
459 20241118 112900 6059275960 14380 14380 14380 14370 486
460 20241118 112800 6052287350 14370 14400 14400 14370 3959
461 20241118 112700 5995347100 14390 14390 14400 14390 399
462 20241118 112600 5989605480 14390 14400 14400 14390 260
463 20241118 112500 5985863050 14390 14390 14400 14390 208
464 20241118 112400 5982869820 14390 14380 14390 14380 902
465 20241118 112300 5969892660 14380 14400 14400 14380 2374
466 20241118 112200 5935707180 14400 14380 14400 14370 1056
467 20241118 112100 5920506300 14380 14380 14380 14370 27
468 20241118 112000 5920118120 14380 14380 14380 14370 220
469 20241118 111900 5916954650 14370 14370 14380 14370 1035
470 20241118 111800 5902073830 14370 14410 14420 14370 8101
471 20241118 111700 5785429850 14410 14410 14410 14410 293
472 20241118 111600 5781207720 14410 14420 14420 14410 181
473 20241118 111500 5778599150 14410 14420 14420 14410 208
474 20241118 111400 5775601020 14420 14410 14420 14410 1237
475 20241118 111300 5757771390 14410 14410 14420 14410 169
476 20241118 111200 5755336030 14420 14410 14420 14410 518
477 20241118 111100 5747870800 14420 14390 14420 14390 7296
478 20241118 111000 5642786420 14390 14380 14390 14380 4424
479 20241118 110900 5579154270 14380 14370 14380 14370 1628
480 20241118 110800 5555746910 14380 14380 14380 14370 396
481 20241118 110700 5550056070 14380 14370 14380 14370 1159
482 20241118 110600 5533397710 14370 14370 14380 14370 79
483 20241118 110500 5532262380 14370 14390 14390 14370 4732
484 20241118 110400 5464223400 14380 14380 14390 14380 100
485 20241118 110300 5462785320 14380 14370 14380 14370 1970
486 20241118 110200 5434456780 14370 14370 14380 14370 234
487 20241118 110100 5431093130 14380 14370 14380 14370 888
488 20241118 110000 5418323750 14370 14380 14380 14370 97
489 20241118 105900 5416929480 14370 14370 14380 14370 194
490 20241118 105800 5414141450 14370 14370 14380 14370 884
491 20241118 105700 5401430410 14370 14380 14390 14370 279
492 20241118 105600 5397418680 14390 14400 14400 14390 1343
493 20241118 105500 5378092880 14390 14390 14400 14390 2324
494 20241118 105400 5344639720 14390 14380 14390 14370 2195
495 20241118 105300 5313084580 14380 14360 14400 14360 3619
496 20241118 105200 5261017050 14360 14380 14380 14360 4489
497 20241118 105100 5196496200 14380 14390 14390 14380 961
498 20241118 105000 5182670470 14390 14390 14390 14390 865
499 20241118 104900 5170223120 14390 14420 14420 14390 645
500 20241118 104800 5160935000 14410 14390 14420 14390 3902
501 20241118 104700 5104711900 14380 14400 14400 14380 4300
502 20241118 104600 5042877560 14410 14370 14410 14370 9784
503 20241118 104500 4902129800 14380 14390 14390 14380 1716
504 20241118 104400 4877450250 14390 14390 14390 14380 293
505 20241118 104300 4873234410 14380 14390 14390 14380 333
506 20241118 104200 4868445020 14380 14380 14390 14370 714
507 20241118 104100 4858176290 14390 14390 14390 14370 29
508 20241118 104000 4857759280 14380 14360 14390 14360 15463
509 20241118 103900 4635534240 14350 14350 14360 14350 2144
510 20241118 103800 4604767730 14340 14350 14350 14340 1476
511 20241118 103700 4583589390 14350 14350 14350 14340 550
512 20241118 103600 4575697990 14340 14350 14350 14340 1411
513 20241118 103500 4555464120 14350 14350 14350 14340 2794
514 20241118 103400 4515370590 14350 14350 14360 14350 1455
515 20241118 103300 4494486280 14350 14360 14360 14350 189
516 20241118 103200 4491774050 14360 14360 14360 14340 3727
517 20241118 103100 4438299620 14360 14350 14360 14350 1390
518 20241118 103000 4418353060 14350 14350 14360 14350 841
519 20241118 102900 4406278370 14350 14370 14370 14350 8644
520 20241118 102800 4282160800 14370 14370 14380 14360 2584
521 20241118 102700 4245028920 14380 14380 14380 14370 6512
522 20241118 102600 4151407630 14380 14390 14390 14380 540
523 20241118 102500 4143638750 14390 14410 14410 14390 5508
524 20241118 102400 4064339990 14410 14410 14410 14400 1467
525 20241118 102300 4043202980 14410 14410 14410 14400 749
526 20241118 102200 4032410860 14420 14420 14420 14410 55
527 20241118 102100 4031618240 14420 14420 14420 14410 2009
528 20241118 102000 4002664690 14430 14420 14430 14410 5079
529 20241118 101900 3929408160 14420 14420 14430 14420 8663
530 20241118 101800 3804487570 14410 14410 14420 14410 466
531 20241118 101700 3797768550 14410 14400 14410 14400 3013
532 20241118 101600 3754358220 14400 14400 14410 14400 884
533 20241118 101500 3741628570 14390 14390 14400 14390 120
534 20241118 101400 3739901740 14400 14400 14400 14390 1806
535 20241118 101300 3713897780 14400 14410 14410 14390 345
536 20241118 101200 3708930160 14410 14410 14420 14410 663
537 20241118 101100 3699375900 14410 14410 14420 14390 1795
538 20241118 101000 3673509830 14410 14420 14420 14400 578
539 20241118 100900 3665181300 14420 14420 14420 14410 244
540 20241118 100800 3661662900 14420 14420 14420 14410 587
541 20241118 100700 3653199790 14410 14390 14410 14380 7436
542 20241118 100600 3546119230 14380 14430 14430 14380 6630
543 20241118 100500 3450587610 14430 14430 14430 14420 170
544 20241118 100400 3448135710 14430 14430 14430 14420 461
545 20241118 100300 3441484990 14430 14430 14430 14420 706
546 20241118 100200 3431299190 14430 14430 14430 14420 278
547 20241118 100100 3427289650 14430 14420 14430 14420 16
548 20241118 100000 3427058890 14430 14430 14440 14420 3291
549 20241118 095900 3379579070 14420 14440 14440 14420 836
550 20241118 095800 3367516150 14440 14440 14450 14440 1820
551 20241118 095700 3341234510 14450 14450 14450 14440 2090
552 20241118 095600 3311054640 14450 14450 14450 14440 230
553 20241118 095500 3307732320 14440 14450 14450 14440 1747
554 20241118 095400 3282489570 14450 14450 14450 14450 568
555 20241118 095300 3274281970 14440 14450 14460 14440 3777
556 20241118 095200 3219703520 14450 14440 14450 14430 5376
557 20241118 095100 3142093660 14440 14430 14440 14420 2856
558 20241118 095000 3100883430 14430 14420 14430 14420 1146
559 20241118 094900 3084357940 14430 14430 14430 14420 435
560 20241118 094800 3078085060 14430 14420 14430 14420 2556
561 20241118 094700 3041226420 14420 14420 14420 14410 98
562 20241118 094600 3039813320 14420 14430 14430 14410 294
563 20241118 094500 3035574830 14430 14410 14440 14400 6331
564 20241118 094400 2944254650 14410 14410 14420 14400 4864
565 20241118 094300 2874142340 14420 14410 14420 14410 1247
566 20241118 094200 2856172970 14410 14420 14420 14410 931
567 20241118 094100 2842756430 14420 14420 14420 14410 885
568 20241118 094000 2829997490 14420 14420 14420 14410 424
569 20241118 093900 2823885630 14420 14420 14420 14410 2217
570 20241118 093800 2791936410 14420 14400 14420 14400 4225
571 20241118 093700 2731062480 14400 14410 14410 14380 2911
572 20241118 093600 2689170250 14410 14410 14420 14400 289
573 20241118 093500 2685005940 14420 14410 14420 14410 1033
574 20241118 093400 2670120370 14410 14420 14420 14410 825
575 20241118 093300 2658230770 14420 14420 14420 14410 1082
576 20241118 093200 2642635260 14420 14410 14420 14410 705
577 20241118 093100 2632473810 14420 14420 14420 14410 539
578 20241118 093000 2624704500 14420 14410 14420 14400 5804
579 20241118 092900 2541079480 14410 14400 14410 14390 5201
580 20241118 092800 2466162530 14400 14400 14410 14400 1395
581 20241118 092700 2446074440 14400 14390 14410 14380 2156
582 20241118 092600 2415045650 14390 14380 14410 14380 8258
583 20241118 092500 2296153880 14380 14390 14390 14380 447
584 20241118 092400 2289724500 14390 14380 14400 14380 2103
585 20241118 092300 2259469980 14390 14390 14390 14390 2324
586 20241118 092200 2226027620 14390 14370 14390 14370 9301
587 20241118 092100 2092284890 14360 14370 14370 14360 929
588 20241118 092000 2078936960 14370 14380 14380 14320 7412
589 20241118 091900 1972676440 14380 14360 14380 14350 4296
590 20241118 091800 1910953400 14360 14380 14380 14360 1079
591 20241118 091700 1895448680 14370 14380 14380 14350 3598
592 20241118 091600 1843758190 14380 14350 14380 14350 4332
593 20241118 091500 1781541440 14340 14380 14400 14340 4008
594 20241118 091400 1723909040 14380 14400 14400 14370 1942
595 20241118 091300 1695963130 14390 14370 14430 14370 14712
596 20241118 091200 1484312030 14360 14350 14370 14350 5906
597 20241118 091100 1399466360 14350 14330 14370 14330 15838
598 20241118 091000 1172086810 14320 14350 14350 14320 4038
599 20241118 090900 1114205470 14350 14370 14370 14330 2423
600 20241118 090800 1079444560 14340 14350 14370 14330 7668
601 20241118 090700 969374240 14340 14330 14370 14330 7775
602 20241118 090600 857815490 14320 14330 14330 14320 5105
603 20241118 090500 784679450 14320 14280 14320 14270 9654
604 20241118 090400 646669130 14280 14330 14370 14280 4724
605 20241118 090300 579014930 14350 14300 14480 14280 6567
606 20241118 090200 484741840 14350 14240 14390 14240 8440
607 20241118 090100 364046460 14240 14210 14250 14210 7164
608 20241118 090000 262152790 14210 14210 14220 14200 18177