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

650
079370/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194800,4311784680,11360,11360,11360,11360,8901
20241118,194700,4311784680,11360,11360,11360,11360,0
20241118,194600,4311784680,11360,11360,11360,11360,0
20241118,194500,4311784680,11360,11360,11360,11360,0
20241118,194400,4311784680,11360,11360,11360,11360,0
20241118,194300,4311784680,11360,11360,11360,11360,0
20241118,194200,4311784680,11360,11360,11360,11360,0
20241118,194100,4311784680,11360,11360,11360,11360,0
20241118,194000,4311784680,11360,11360,11360,11360,0
20241118,193900,4311784680,11360,11360,11360,11360,0
20241118,193800,4311784680,11360,11360,11360,11360,0
20241118,193700,4311784680,11360,11360,11360,11360,0
20241118,193600,4311784680,11360,11360,11360,11360,0
20241118,193500,4311784680,11360,11360,11360,11360,0
20241118,193400,4311784680,11360,11360,11360,11360,0
20241118,193300,4311784680,11360,11360,11360,11360,0
20241118,193200,4311784680,11360,11360,11360,11360,0
20241118,193100,4311784680,11360,11360,11360,11360,0
20241118,193000,4311784680,11360,11360,11360,11360,0
20241118,192900,4311784680,11360,11360,11360,11360,0
20241118,192800,4311784680,11360,11360,11360,11360,0
20241118,192700,4311784680,11360,11360,11360,11360,0
20241118,192600,4311784680,11360,11360,11360,11360,0
20241118,192500,4311784680,11360,11360,11360,11360,0
20241118,192400,4311784680,11360,11360,11360,11360,0
20241118,192300,4311784680,11360,11360,11360,11360,0
20241118,192200,4311784680,11360,11360,11360,11360,0
20241118,192100,4311784680,11360,11360,11360,11360,0
20241118,192000,4311784680,11360,11360,11360,11360,0
20241118,191900,4311784680,11360,11360,11360,11360,0
20241118,191800,4311784680,11360,11360,11360,11360,8901
20241118,191700,4311784680,11360,11360,11360,11360,0
20241118,191600,4311784680,11360,11360,11360,11360,0
20241118,191500,4311784680,11360,11360,11360,11360,0
20241118,191400,4311784680,11360,11360,11360,11360,0
20241118,191300,4311784680,11360,11360,11360,11360,0
20241118,191200,4311784680,11360,11360,11360,11360,0
20241118,191100,4311784680,11360,11360,11360,11360,0
20241118,191000,4311784680,11360,11360,11360,11360,0
20241118,190900,4311784680,11360,11360,11360,11360,0
20241118,190800,4311784680,11360,11360,11360,11360,0
20241118,190700,4311784680,11360,11360,11360,11360,0
20241118,190600,4311784680,11360,11360,11360,11360,0
20241118,190500,4311784680,11360,11360,11360,11360,0
20241118,190400,4311784680,11360,11360,11360,11360,0
20241118,190300,4311784680,11360,11360,11360,11360,0
20241118,190200,4311784680,11360,11360,11360,11360,0
20241118,190100,4311784680,11360,11360,11360,11360,0
20241118,190000,4311784680,11360,11360,11360,11360,0
20241118,185900,4311784680,11360,11360,11360,11360,0
20241118,185800,4311784680,11360,11360,11360,11360,0
20241118,185700,4311784680,11360,11360,11360,11360,0
20241118,185600,4311784680,11360,11360,11360,11360,0
20241118,185500,4311784680,11360,11360,11360,11360,0
20241118,185400,4311784680,11360,11360,11360,11360,0
20241118,185300,4311784680,11360,11360,11360,11360,0
20241118,185200,4311784680,11360,11360,11360,11360,0
20241118,185100,4311784680,11360,11360,11360,11360,0
20241118,185000,4311784680,11360,11360,11360,11360,0
20241118,184900,4311784680,11360,11360,11360,11360,0
20241118,184800,4311784680,11360,11360,11360,11360,8901
20241118,184700,4311784680,11360,11360,11360,11360,0
20241118,184600,4311784680,11360,11360,11360,11360,0
20241118,184500,4311784680,11360,11360,11360,11360,0
20241118,184400,4311784680,11360,11360,11360,11360,0
20241118,184300,4311784680,11360,11360,11360,11360,0
20241118,184200,4311784680,11360,11360,11360,11360,0
20241118,184100,4311784680,11360,11360,11360,11360,0
20241118,184000,4311784680,11360,11360,11360,11360,0
20241118,183900,4311784680,11360,11360,11360,11360,0
20241118,183800,4311784680,11360,11360,11360,11360,0
20241118,183700,4311784680,11360,11360,11360,11360,0
20241118,183600,4311784680,11360,11360,11360,11360,0
20241118,183500,4311784680,11360,11360,11360,11360,0
20241118,183400,4311784680,11360,11360,11360,11360,0
20241118,183300,4311784680,11360,11360,11360,11360,0
20241118,183200,4311784680,11360,11360,11360,11360,0
20241118,183100,4311784680,11360,11360,11360,11360,0
20241118,183000,4311784680,11360,11360,11360,11360,0
20241118,182900,4311784680,11360,11360,11360,11360,0
20241118,182800,4311784680,11360,11360,11360,11360,0
20241118,182700,4311784680,11360,11360,11360,11360,0
20241118,182600,4311784680,11360,11360,11360,11360,0
20241118,182500,4311784680,11360,11360,11360,11360,0
20241118,182400,4311784680,11360,11360,11360,11360,0
20241118,182300,4311784680,11360,11360,11360,11360,0
20241118,182200,4311784680,11360,11360,11360,11360,0
20241118,182100,4311784680,11360,11360,11360,11360,0
20241118,182000,4311784680,11360,11360,11360,11360,0
20241118,181900,4311784680,11360,11360,11360,11360,0
20241118,181800,4311784680,11360,11360,11360,11360,8901
20241118,181700,4311784680,11360,11360,11360,11360,0
20241118,181600,4311784680,11360,11360,11360,11360,0
20241118,181500,4311784680,11360,11360,11360,11360,0
20241118,181400,4311784680,11360,11360,11360,11360,0
20241118,181300,4311784680,11360,11360,11360,11360,0
20241118,181200,4311784680,11360,11360,11360,11360,0
20241118,181100,4311784680,11360,11360,11360,11360,0
20241118,181000,4311784680,11360,11360,11360,11360,0
20241118,180900,4311784680,11360,11360,11360,11360,0
20241118,180800,4311784680,11360,11360,11360,11360,0
20241118,180700,4311784680,11360,11360,11360,11360,0
20241118,180600,4311784680,11360,11360,11360,11360,0
20241118,180500,4311784680,11360,11360,11360,11360,0
20241118,180400,4311784680,11360,11360,11360,11360,0
20241118,180300,4311784680,11360,11360,11360,11360,0
20241118,180200,4311784680,11360,11360,11360,11360,0
20241118,180100,4311784680,11360,11360,11360,11360,0
20241118,180000,4311784680,11360,11360,11360,11360,0
20241118,175900,4311784680,11360,11360,11360,11360,0
20241118,175800,4311784680,11360,11360,11360,11360,0
20241118,175700,4311784680,11360,11360,11360,11360,0
20241118,175600,4311784680,11360,11360,11360,11360,0
20241118,175500,4311784680,11360,11360,11360,11360,0
20241118,175400,4311784680,11360,11360,11360,11360,0
20241118,175300,4311784680,11360,11360,11360,11360,0
20241118,175200,4311784680,11360,11360,11360,11360,0
20241118,175100,4311784680,11360,11360,11360,11360,0
20241118,175000,4311784680,11360,11360,11360,11360,0
20241118,174900,4311784680,11360,11360,11360,11360,0
20241118,174800,4311784680,11360,11360,11360,11360,8901
20241118,174700,4311784680,11360,11360,11360,11360,0
20241118,174600,4311784680,11360,11360,11360,11360,0
20241118,174500,4311784680,11360,11360,11360,11360,0
20241118,174400,4311784680,11360,11360,11360,11360,0
20241118,174300,4311784680,11360,11360,11360,11360,0
20241118,174200,4311784680,11360,11360,11360,11360,0
20241118,174100,4311784680,11360,11360,11360,11360,0
20241118,174000,4311784680,11360,11360,11360,11360,0
20241118,173900,4311784680,11360,11360,11360,11360,0
20241118,173800,4311784680,11360,11360,11360,11360,0
20241118,173700,4311784680,11360,11360,11360,11360,0
20241118,173600,4311784680,11360,11360,11360,11360,0
20241118,173500,4311784680,11360,11360,11360,11360,0
20241118,173400,4311784680,11360,11360,11360,11360,0
20241118,173300,4311784680,11360,11360,11360,11360,0
20241118,173200,4311784680,11360,11360,11360,11360,0
20241118,173100,4311784680,11360,11360,11360,11360,0
20241118,173000,4311784680,11360,11360,11360,11360,0
20241118,172900,4311784680,11360,11360,11360,11360,0
20241118,172800,4311784680,11360,11360,11360,11360,0
20241118,172700,4311784680,11360,11360,11360,11360,0
20241118,172600,4311784680,11360,11360,11360,11360,0
20241118,172500,4311784680,11360,11360,11360,11360,0
20241118,172400,4311784680,11360,11360,11360,11360,0
20241118,172300,4311784680,11360,11360,11360,11360,0
20241118,172200,4311784680,11360,11360,11360,11360,0
20241118,172100,4311784680,11360,11360,11360,11360,0
20241118,172000,4311784680,11360,11360,11360,11360,0
20241118,171900,4311784680,11360,11360,11360,11360,0
20241118,171800,4311784680,11360,11360,11360,11360,8901
20241118,171700,4311784680,11360,11360,11360,11360,0
20241118,171600,4311784680,11360,11360,11360,11360,0
20241118,171500,4311784680,11360,11360,11360,11360,0
20241118,171400,4311784680,11360,11360,11360,11360,0
20241118,171300,4311784680,11360,11360,11360,11360,0
20241118,171200,4311784680,11360,11360,11360,11360,0
20241118,171100,4311784680,11360,11360,11360,11360,0
20241118,171000,4311784680,11360,11360,11360,11360,0
20241118,170900,4311784680,11360,11360,11360,11360,0
20241118,170800,4311784680,11360,11360,11360,11360,0
20241118,170700,4311784680,11360,11360,11360,11360,0
20241118,170600,4311784680,11360,11360,11360,11360,0
20241118,170500,4311784680,11360,11360,11360,11360,0
20241118,170400,4311784680,11360,11360,11360,11360,0
20241118,170300,4311784680,11360,11360,11360,11360,0
20241118,170200,4311784680,11360,11360,11360,11360,0
20241118,170100,4311784680,11360,11360,11360,11360,0
20241118,170000,4311784680,11360,11360,11360,11360,0
20241118,165900,4311784680,11360,11360,11360,11360,0
20241118,165800,4311784680,11360,11360,11360,11360,0
20241118,165700,4311784680,11360,11360,11360,11360,0
20241118,165600,4311784680,11360,11360,11360,11360,0
20241118,165500,4311784680,11360,11360,11360,11360,0
20241118,165400,4311784680,11360,11360,11360,11360,0
20241118,165300,4311784680,11360,11360,11360,11360,0
20241118,165200,4311784680,11360,11360,11360,11360,0
20241118,165100,4311784680,11360,11360,11360,11360,0
20241118,165000,4311784680,11360,11360,11360,11360,0
20241118,164900,4311784680,11360,11360,11360,11360,0
20241118,164800,4311784680,11360,11360,11360,11360,8901
20241118,164700,4311784680,11360,11360,11360,11360,0
20241118,164600,4311784680,11360,11360,11360,11360,0
20241118,164500,4311784680,11360,11360,11360,11360,0
20241118,164400,4311784680,11360,11360,11360,11360,0
20241118,164300,4311784680,11360,11360,11360,11360,0
20241118,164200,4311784680,11360,11360,11360,11360,0
20241118,164100,4311784680,11360,11360,11360,11360,0
20241118,164000,4311784680,11360,11360,11360,11360,0
20241118,163900,4311784680,11360,11360,11360,11360,0
20241118,163800,4311784680,11360,11360,11360,11360,0
20241118,163700,4311784680,11360,11360,11360,11360,0
20241118,163600,4311784680,11360,11360,11360,11360,0
20241118,163500,4311784680,11360,11360,11360,11360,0
20241118,163400,4311784680,11360,11360,11360,11360,0
20241118,163300,4311784680,11360,11360,11360,11360,0
20241118,163200,4311784680,11360,11360,11360,11360,0
20241118,163100,4311784680,11360,11360,11360,11360,0
20241118,163000,4311784680,11360,11360,11360,11360,0
20241118,162900,4311784680,11360,11360,11360,11360,0
20241118,162800,4311784680,11360,11360,11360,11360,0
20241118,162700,4311784680,11360,11360,11360,11360,0
20241118,162600,4311784680,11360,11360,11360,11360,0
20241118,162500,4311784680,11360,11360,11360,11360,0
20241118,162400,4311784680,11360,11360,11360,11360,0
20241118,162300,4311784680,11360,11360,11360,11360,0
20241118,162200,4311784680,11360,11360,11360,11360,0
20241118,162100,4311784680,11360,11360,11360,11360,0
20241118,162000,4311784680,11360,11360,11360,11360,0
20241118,161900,4311784680,11360,11360,11360,11360,0
20241118,161800,4311784680,11360,11360,11360,11360,8901
20241118,161700,4311784680,11360,11360,11360,11360,0
20241118,161600,4311784680,11360,11360,11360,11360,0
20241118,161500,4311784680,11360,11360,11360,11360,0
20241118,161400,4311784680,11360,11360,11360,11360,0
20241118,161300,4311784680,11360,11360,11360,11360,0
20241118,161200,4311784680,11360,11360,11360,11360,0
20241118,161100,4311784680,11360,11360,11360,11360,0
20241118,161000,4311784680,11360,11360,11360,11360,0
20241118,160900,4311784680,11360,11360,11360,11360,0
20241118,160800,4311784680,11360,11360,11360,11360,0
20241118,160700,4311784680,11360,11360,11360,11360,0
20241118,160600,4311784680,11360,11360,11360,11360,0
20241118,160500,4311784680,11360,11360,11360,11360,0
20241118,160400,4311784680,11360,11360,11360,11360,0
20241118,160300,4311784680,11360,11360,11360,11360,0
20241118,160200,4311784680,11360,11360,11360,11360,0
20241118,160100,4311784680,11360,11360,11360,11360,0
20241118,160000,4311784680,11360,11360,11360,11360,0
20241118,155900,4311784680,11360,11360,11360,11360,0
20241118,155800,4311784680,11360,11360,11360,11360,0
20241118,155700,4311784680,11360,11360,11360,11360,0
20241118,155600,4311784680,11360,11360,11360,11360,0
20241118,155500,4311784680,11360,11360,11360,11360,0
20241118,155400,4311784680,11360,11360,11360,11360,0
20241118,155300,4311784680,11360,11360,11360,11360,0
20241118,155200,4311784680,11360,11360,11360,11360,0
20241118,155100,4311784680,11360,11360,11360,11360,0
20241118,155000,4311784680,11360,11360,11360,11360,0
20241118,154900,4311784680,11360,11360,11360,11360,0
20241118,154800,4311784680,11360,11360,11360,11360,8901
20241118,154700,4311784680,11360,11360,11360,11360,0
20241118,154600,4311784680,11360,11360,11360,11360,0
20241118,154500,4311784680,11360,11360,11360,11360,0
20241118,154400,4311784680,11360,11360,11360,11360,0
20241118,154300,4311784680,11360,11360,11360,11360,0
20241118,154200,4311784680,11360,11360,11360,11360,0
20241118,154100,4311784680,11360,11360,11360,11360,0
20241118,154000,4311784680,11360,11360,11360,11360,0
20241118,153900,4311784680,11360,11360,11360,11360,0
20241118,153800,4311784680,11360,11360,11360,11360,0
20241118,153700,4311784680,11360,11360,11360,11360,0
20241118,153600,4311784680,11360,11360,11360,11360,0
20241118,153500,4311784680,11360,11360,11360,11360,0
20241118,153400,4311784680,11360,11360,11360,11360,0
20241118,153300,4311784680,11360,11360,11360,11360,0
20241118,153200,4311784680,11360,11360,11360,11360,0
20241118,153100,4311784680,11360,11360,11360,11360,0
20241118,153000,4311784680,11360,11360,11360,11360,8901
20241118,152900,4210669320,11370,11370,11370,11370,0
20241118,152800,4210669320,11370,11370,11370,11370,0
20241118,152700,4210669320,11370,11370,11370,11370,0
20241118,152600,4210669320,11370,11370,11370,11370,0
20241118,152500,4210669320,11370,11370,11370,11370,0
20241118,152400,4210669320,11370,11370,11370,11370,0
20241118,152300,4210669320,11370,11370,11370,11370,0
20241118,152200,4210669320,11370,11370,11370,11370,0
20241118,152100,4210669320,11370,11370,11370,11370,0
20241118,152000,4210669320,11370,11370,11370,11370,0
20241118,151900,4210669320,11370,11390,11400,11370,1124
20241118,151800,4197885570,11400,11410,11430,11400,2869
20241118,151700,4165151570,11420,11410,11420,11410,806
20241118,151600,4155947100,11420,11410,11420,11400,569
20241118,151500,4149454740,11400,11390,11400,11380,483
20241118,151400,4143950460,11390,11360,11410,11360,2770
20241118,151300,4112442060,11350,11350,11360,11350,556
20241118,151200,4106130410,11350,11350,11350,11340,1156
20241118,151100,4093013140,11350,11350,11360,11350,1323
20241118,151000,4077994070,11360,11350,11360,11350,2319
20241118,150900,4051663150,11350,11370,11370,11350,1864
20241118,150800,4030490820,11370,11380,11390,11370,3597
20241118,150700,3989563480,11380,11370,11390,11370,1396
20241118,150600,3973680280,11370,11390,11390,11370,1398
20241118,150500,3957776760,11380,11400,11400,11380,669
20241118,150400,3950156270,11400,11410,11410,11400,158
20241118,150300,3948354740,11400,11400,11410,11400,624
20241118,150200,3941241050,11410,11420,11420,11410,271
20241118,150100,3938148930,11420,11410,11420,11400,648
20241118,150000,3930759130,11400,11400,11400,11400,102
20241118,145900,3929596330,11400,11400,11420,11400,16
20241118,145800,3929413910,11400,11400,11400,11390,1060
20241118,145700,3917331140,11400,11400,11400,11400,1890
20241118,145600,3895785140,11400,11410,11410,11380,803
20241118,145500,3886632380,11410,11370,11410,11360,3535
20241118,145400,3846313660,11360,11350,11370,11330,1257
20241118,145300,3832038710,11320,11350,11350,11320,6068
20241118,145200,3763199340,11350,11380,11400,11350,4052
20241118,145100,3717143710,11400,11390,11400,11380,3490
20241118,145000,3677400830,11400,11420,11420,11400,8126
20241118,144900,3584729110,11430,11450,11450,11430,5
20241118,144800,3584671940,11410,11410,11470,11410,3327
20241118,144700,3546695120,11410,11430,11430,11410,730
20241118,144600,3538360700,11420,11450,11460,11420,2979
20241118,144500,3504278840,11450,11460,11460,11450,183
20241118,144400,3502182990,11470,11470,11480,11460,1384
20241118,144300,3486316490,11480,11480,11510,11470,906
20241118,144200,3475920530,11480,11480,11480,11480,40
20241118,144100,3475461330,11480,11500,11500,11480,1510
20241118,144000,3458100450,11500,11500,11500,11500,63
20241118,143900,3457375950,11510,11470,11510,11470,5
20241118,143800,3457318560,11520,11520,11520,11520,1
20241118,143700,3457307040,11460,11450,11460,11450,643
20241118,143600,3449940830,11450,11470,11480,11450,749
20241118,143500,3441357780,11480,11530,11530,11470,749
20241118,143400,3432747570,11530,11530,11530,11520,1274
20241118,143300,3418063570,11520,11500,11520,11500,793
20241118,143200,3408931820,11490,11490,11490,11490,50
20241118,143100,3408357320,11490,11480,11490,11470,742
20241118,143000,3399834440,11480,11490,11490,11480,143
20241118,142900,3398192770,11500,11500,11510,11490,17
20241118,142800,3397997270,11490,11480,11490,11480,47
20241118,142700,3397457700,11520,11520,11520,11520,21
20241118,142600,3397215780,11520,11470,11520,11470,12
20241118,142500,3397078090,11470,11470,11500,11470,1659
20241118,142400,3378018250,11470,11450,11470,11450,741
20241118,142300,3369532730,11440,11440,11440,11440,1321
20241118,142200,3354420490,11440,11420,11440,11420,781
20241118,142100,3345501240,11410,11420,11420,11410,381
20241118,142000,3341153870,11410,11410,11450,11410,1574
20241118,141900,3323193720,11410,11450,11450,11400,3317
20241118,141800,3285337830,11450,11440,11450,11430,81
20241118,141700,3284410590,11450,11450,11450,11450,115
20241118,141600,3283093840,11460,11450,11460,11410,5182
20241118,141500,3223857840,11450,11450,11450,11440,620
20241118,141400,3216764730,11440,11480,11480,11440,4519
20241118,141300,3164996490,11470,11470,11470,11470,217
20241118,141200,3162507500,11450,11480,11480,11450,3421
20241118,141100,3123292690,11480,11500,11530,11480,1090
20241118,141000,3110777570,11490,11500,11500,11490,1125
20241118,140900,3097843650,11500,11520,11520,11500,1126
20241118,140800,3084882440,11540,11510,11540,11510,501
20241118,140700,3079115900,11510,11500,11510,11500,55
20241118,140600,3078483150,11510,11520,11520,11510,754
20241118,140500,3069804530,11520,11530,11540,11520,830
20241118,140400,3060237590,11540,11550,11550,11530,616
20241118,140300,3053134940,11530,11530,11540,11530,897
20241118,140200,3042786970,11530,11550,11560,11530,3274
20241118,140100,3004957280,11550,11500,11550,11480,2063
20241118,140000,2981228360,11500,11510,11510,11480,3787
20241118,135900,2937691480,11520,11510,11540,11500,2011
20241118,135800,2914561170,11510,11520,11530,11500,4576
20241118,135700,2861895970,11520,11580,11580,11520,7952
20241118,135600,2770002850,11580,11580,11580,11580,92
20241118,135500,2768937490,11580,11580,11590,11580,42
20241118,135400,2768451090,11590,11580,11590,11580,78
20241118,135300,2767547840,11570,11570,11590,11570,93
20241118,135200,2766471780,11580,11590,11590,11560,3940
20241118,135100,2720898900,11600,11600,11600,11600,10
20241118,135000,2720782900,11610,11580,11610,11580,42
20241118,134900,2720296180,11610,11610,11610,11610,0
20241118,134800,2720296180,11610,11580,11610,11560,1011
20241118,134700,2708600690,11600,11600,11600,11570,1375
20241118,134600,2692680120,11600,11600,11600,11590,181
20241118,134500,2690581940,11600,11610,11610,11590,69
20241118,134400,2689781860,11600,11600,11600,11600,1347
20241118,134300,2674156660,11600,11610,11610,11600,361
20241118,134200,2669966750,11600,11600,11600,11600,214
20241118,134100,2667484350,11600,11620,11620,11600,37
20241118,134000,2667054810,11630,11610,11630,11610,724
20241118,133900,2658649090,11600,11600,11600,11600,160
20241118,133800,2656793090,11610,11610,11610,11610,150
20241118,133700,2655051590,11620,11620,11620,11620,101
20241118,133600,2653877970,11560,11630,11630,11540,11098
20241118,133500,2525545340,11630,11620,11640,11620,338
20241118,133400,2521615270,11620,11620,11620,11610,1602
20241118,133300,2503013680,11620,11620,11620,11620,680
20241118,133200,2495112080,11610,11630,11630,11610,263
20241118,133100,2492057390,11630,11630,11640,11600,2612
20241118,133000,2461734950,11630,11670,11670,11630,2994
20241118,132900,2426843110,11700,11700,11700,11700,19
20241118,132800,2426620810,11700,11710,11710,11700,25
20241118,132700,2426328180,11710,11710,11710,11710,1
20241118,132600,2426316470,11660,11710,11710,11660,80
20241118,132500,2425382310,11700,11700,11700,11700,71
20241118,132400,2424551610,11700,11690,11700,11690,530
20241118,132300,2418350620,11700,11690,11700,11680,53
20241118,132200,2417731530,11690,11660,11690,11660,130
20241118,132100,2416213870,11660,11660,11660,11660,917
20241118,132000,2405521650,11650,11650,11660,11650,114
20241118,131900,2404193540,11650,11610,11650,11610,193
20241118,131800,2401946450,11600,11630,11630,11600,5543
20241118,131700,2337633070,11610,11680,11680,11610,4831
20241118,131600,2281341510,11690,11700,11700,11690,533
20241118,131500,2275109810,11700,11700,11700,11700,1
20241118,131400,2275098110,11690,11690,11690,11690,1
20241118,131300,2275086420,11690,11700,11700,11690,1894
20241118,131200,2252941310,11700,11700,11700,11700,13
20241118,131100,2252789210,11720,11720,11720,11720,1
20241118,131000,2252777490,11720,11720,11720,11720,90
20241118,130900,2251722690,11690,11690,11690,11690,1
20241118,130800,2251711000,11690,11690,11690,11690,108
20241118,130700,2250448480,11690,11700,11700,11690,343
20241118,130600,2246438800,11690,11690,11690,11680,375
20241118,130500,2242058640,11690,11720,11720,11690,619
20241118,130400,2234815180,11720,11730,11730,11720,150
20241118,130300,2233057100,11720,11720,11720,11710,108
20241118,130200,2231791360,11720,11720,11720,11710,60
20241118,130100,2231088230,11720,11730,11730,11720,33
20241118,130000,2230701270,11730,11730,11730,11730,120
20241118,125900,2229293670,11730,11730,11730,11730,1
20241118,125800,2229281940,11690,11730,11730,11690,42
20241118,125700,2228790840,11750,11700,11750,11670,10953
20241118,125600,2100641380,11670,11670,11670,11670,3
20241118,125500,2100606370,11660,11750,11750,11650,7972
20241118,125400,2007294820,11750,11780,11780,11750,1843
20241118,125300,1985620400,11800,11800,11800,11800,400
20241118,125200,1980900400,11800,11810,11810,11790,824
20241118,125100,1971181140,11810,11830,11830,11810,18
20241118,125000,1970968460,11830,11830,11830,11830,126
20241118,124900,1969477880,11810,11810,11810,11800,94
20241118,124800,1968367750,11830,11810,11830,11810,1147
20241118,124700,1954814400,11790,11790,11790,11790,530
20241118,124600,1948565700,11790,11800,11800,11760,500
20241118,124500,1942682270,11800,11800,11800,11790,169
20241118,124400,1940688090,11790,11770,11790,11770,106
20241118,124300,1939438510,11750,11760,11760,11750,176
20241118,124200,1937368890,11730,11730,11730,11730,0
20241118,124100,1937368890,11730,11740,11750,11730,516
20241118,124000,1931307870,11730,11740,11740,11730,208
20241118,123900,1928867350,11740,11740,11740,11740,192
20241118,123800,1926613270,11740,11750,11750,11740,395
20241118,123700,1921975390,11750,11750,11750,11750,100
20241118,123600,1920800390,11760,11760,11760,11760,32
20241118,123500,1920424070,11760,11760,11760,11760,7
20241118,123400,1920341750,11760,11760,11760,11740,559
20241118,123300,1913768150,11760,11750,11760,11750,596
20241118,123200,1906760060,11750,11750,11750,11750,7
20241118,123100,1906677810,11750,11770,11770,11720,1757
20241118,123000,1886053080,11800,11800,11800,11800,30
20241118,122900,1885699080,11770,11800,11830,11770,794
20241118,122800,1876350100,11800,11810,11810,11800,13
20241118,122700,1876196660,11810,11830,11830,11770,14
20241118,122600,1876031670,11770,11740,11770,11740,629
20241118,122500,1868633590,11750,11760,11760,11740,404
20241118,122400,1863888710,11770,11770,11770,11770,3
20241118,122300,1863853400,11750,11810,11810,11750,5550
20241118,122200,1798498970,11810,11820,11820,11810,445
20241118,122100,1793242660,11820,11830,11830,11810,592
20241118,122000,1786247710,11820,11830,11830,11820,1004
20241118,121900,1774373740,11830,11830,11830,11830,25
20241118,121800,1774077990,11830,11820,11830,11820,36
20241118,121700,1773652200,11810,11830,11830,11800,1035
20241118,121600,1761431350,11830,11850,11850,11820,753
20241118,121500,1752522530,11860,11850,11860,11850,39
20241118,121400,1752060370,11850,11860,11860,11840,53
20241118,121300,1751432690,11850,11850,11860,11850,14
20241118,121200,1751266770,11860,11830,11860,11830,764
20241118,121100,1742228470,11830,11810,11830,11800,2247
20241118,121000,1715709780,11810,11850,11850,11810,3743
20241118,120900,1671466410,11850,11860,11860,11840,573
20241118,120800,1664678710,11860,11860,11860,11850,123
20241118,120700,1663220630,11870,11880,11880,11850,697
20241118,120600,1654960850,11880,11890,11890,11850,1225
20241118,120500,1640427440,11880,11880,11880,11880,0
20241118,120400,1640427440,11880,11880,11880,11880,0
20241118,120300,1640427440,11880,11880,11900,11880,629
20241118,120200,1632954710,11880,11890,11900,11880,1033
20241118,120100,1620672950,11890,11900,11900,11890,337
20241118,120000,1616663650,11900,11900,11900,11900,143
20241118,115900,1614961950,11910,11910,11910,11890,151
20241118,115800,1613166030,11900,11900,11900,11900,230
20241118,115700,1610429030,11890,11890,11890,11890,446
20241118,115600,1605126090,11890,11930,11930,11890,3334
20241118,115500,1565450580,11930,11950,11950,11920,1349
20241118,115400,1549359720,11950,11950,11950,11950,62
20241118,115300,1548618820,11950,11950,11950,11950,6
20241118,115200,1548547120,11960,11960,11960,11960,0
20241118,115100,1548547120,11960,11960,11960,11960,2
20241118,115000,1548523200,11960,11960,11960,11960,16
20241118,114900,1548331840,11970,11970,11980,11970,176
20241118,114800,1546224380,11970,11960,11970,11960,11
20241118,114700,1546092720,11970,11970,11970,11970,0
20241118,114600,1546092720,11970,11970,11970,11970,0
20241118,114500,1546092720,11970,11970,11970,11970,1
20241118,114400,1546080750,11920,11930,11930,11920,300
20241118,114300,1542504050,11930,11970,11970,11930,261
20241118,114200,1539388320,11970,11970,11970,11970,5
20241118,114100,1539328470,11980,11980,11980,11980,0
20241118,114000,1539328470,11980,11930,11980,11920,465
20241118,113900,1533781080,11970,11970,11970,11970,1
20241118,113800,1533769110,11930,11930,11930,11930,1
20241118,113700,1533757180,11930,11930,11930,11930,120
20241118,113600,1532325580,11920,11930,11940,11920,602
20241118,113500,1525144290,11930,11940,11980,11930,404
20241118,113400,1520321650,11930,11980,11980,11930,124
20241118,113300,1518841680,11930,11940,11940,11930,122
20241118,113200,1517386110,11940,11930,11940,11930,301
20241118,113100,1513793540,11930,11950,11950,11930,801
20241118,113000,1504235930,11950,11930,12000,11930,478
20241118,112900,1498532990,11940,12000,12000,11940,3953
20241118,112800,1451295170,12000,12000,12000,12000,3
20241118,112700,1451259170,12010,12010,12010,12010,0
20241118,112600,1451259170,12010,12010,12010,12010,0
20241118,112500,1451259170,12010,11970,12010,11970,59
20241118,112400,1450552900,11990,11990,11990,11970,447
20241118,112300,1445201410,12000,12010,12010,12000,11
20241118,112200,1445069380,12010,11990,12010,11990,16
20241118,112100,1444877480,11990,12000,12000,11990,71
20241118,112000,1444026140,12000,12000,12000,12000,97
20241118,111900,1442862140,12000,11990,12000,11990,42
20241118,111800,1442358500,11990,12000,12000,11990,127
20241118,111700,1440835160,12000,12000,12000,12000,277
20241118,111600,1437511160,11990,11990,11990,11990,19
20241118,111500,1437283350,11970,11970,11970,11970,31
20241118,111400,1436912280,11970,11990,11990,11970,117
20241118,111300,1435511430,12000,12000,12000,12000,1
20241118,111200,1435499430,11970,11970,11970,11970,0
20241118,111100,1435499430,11970,11970,11970,11970,0
20241118,111000,1435499430,11970,11990,11990,11970,956
20241118,110900,1424046990,11990,11990,11990,11990,161
20241118,110800,1422116600,11990,11980,11990,11980,170
20241118,110700,1420079990,11980,11980,11980,11970,235
20241118,110600,1417264890,11980,11980,11980,11980,220
20241118,110500,1414629290,11980,11970,11980,11970,340
20241118,110400,1410558470,11970,11960,11970,11960,212
20241118,110300,1408020950,11970,11980,11980,11970,293
20241118,110200,1404510830,11980,11980,11980,11980,5
20241118,110100,1404450930,11980,11950,11980,11950,13
20241118,110000,1404295430,11950,11980,11980,11950,1662
20241118,105900,1384420240,11990,11990,11990,11990,150
20241118,105800,1382621740,11960,11960,11960,11960,4
20241118,105700,1382573900,11950,11990,11990,11950,760
20241118,105600,1373491860,11950,11950,11950,11950,1702
20241118,105500,1353152960,11950,11970,11970,11950,1000
20241118,105400,1341197500,11990,11990,11990,11990,1
20241118,105300,1341185510,12000,12000,12000,12000,0
20241118,105200,1341185510,12000,12000,12000,12000,1
20241118,105100,1341173510,11950,11950,11950,11950,40
20241118,105000,1340695510,11950,11950,11950,11940,279
20241118,104900,1337361950,11950,11970,11970,11950,368
20241118,104800,1332963690,11970,12000,12000,11950,81
20241118,104700,1331993600,11940,11950,11950,11940,610
20241118,104600,1324708890,11950,12010,12010,11950,1911
20241118,104500,1301857340,11970,11980,11980,11970,1070
20241118,104400,1289048440,11980,11980,11980,11980,227
20241118,104300,1286328980,11980,12010,12010,11980,2726
20241118,104200,1253617310,12010,12040,12040,12010,790
20241118,104100,1244114120,12040,12020,12040,12020,252
20241118,104000,1241080080,12020,12020,12020,12020,0
20241118,103900,1241080080,12020,12040,12040,12020,2246
20241118,103800,1214061040,12050,12050,12050,12050,105
20241118,103700,1212795790,12050,12030,12050,12030,265
20241118,103600,1209605720,12030,12040,12040,12030,518
20241118,103500,1203369050,12030,12030,12030,12030,88
20241118,103400,1202310410,12030,12060,12060,12030,1850
20241118,103300,1180026890,12060,12060,12070,12060,632
20241118,103200,1172399910,12060,12070,12070,12040,1178
20241118,103100,1158181690,12050,12070,12070,12050,495
20241118,103000,1152213320,12070,12070,12070,12070,50
20241118,102900,1151609820,12040,12040,12040,12040,1
20241118,102800,1151597780,12040,12020,12040,12020,1090
20241118,102700,1138495280,12020,12010,12020,12010,215
20241118,102600,1135912590,12000,12020,12020,12000,621
20241118,102500,1128460560,12020,12010,12020,12000,634
20241118,102400,1120845260,12010,12000,12010,12000,80
20241118,102300,1119884930,12010,11990,12010,11990,281
20241118,102200,1116512540,11990,11970,11990,11970,434
20241118,102100,1111311860,11960,11980,11980,11960,1642
20241118,102000,1091654150,11980,11980,11980,11980,90
20241118,101900,1090575950,11980,11990,11990,11980,458
20241118,101800,1085088310,11980,11990,11990,11970,473
20241118,101700,1079422960,11980,11960,11990,11960,36
20241118,101600,1078992270,11960,11970,11990,11960,584
20241118,101500,1072004580,11960,11990,11990,11940,549
20241118,101400,1065427770,11940,11970,11970,11930,6025
20241118,101300,993415930,11980,11970,12000,11970,970
20241118,101200,981786220,11970,11980,12000,11970,1622
20241118,101100,962353870,11980,11960,12000,11960,386
20241118,101000,957733020,11960,12050,12050,11960,6952
20241118,100900,874168900,12060,12070,12070,12060,219
20241118,100800,871527240,12070,12090,12090,12070,783
20241118,100700,862075950,12130,12090,12130,12090,65
20241118,100600,861290060,12090,12120,12140,12090,1127
20241118,100500,847652700,12150,12110,12150,12100,452
20241118,100400,842181860,12100,12100,12100,12100,40
20241118,100300,841697860,12110,12110,12110,12110,50
20241118,100200,841092360,12100,12070,12100,12060,629
20241118,100100,833496120,12070,12070,12070,12060,262
20241118,100000,830334780,12070,12060,12070,12050,943
20241118,095900,818959810,12050,12050,12050,12050,456
20241118,095800,813465010,12040,12060,12060,12040,1669
20241118,095700,793364730,12070,12040,12070,12030,789
20241118,095600,783864580,12040,12120,12120,12040,5078
20241118,095500,722560510,12160,12150,12160,12150,314
20241118,095400,718745380,12150,12150,12150,12150,5
20241118,095300,718684630,12110,12140,12140,12110,4273
20241118,095200,666913480,12140,12180,12180,12140,2088
20241118,095100,641531880,12200,12200,12200,12200,3
20241118,095000,641495280,12160,12150,12160,12150,104
20241118,094900,640231640,12210,12170,12210,12140,1062
20241118,094800,627328950,12200,12200,12200,12170,1222
20241118,094700,612433210,12210,12190,12210,12190,1337
20241118,094600,596123610,12190,12190,12190,12190,8
20241118,094500,596026090,12140,12170,12170,12140,860
20241118,094400,585579460,12190,12190,12200,12190,479
20241118,094300,579735700,12150,12150,12150,12150,3
20241118,094200,579699250,12150,12180,12210,12140,3527
20241118,094100,536820050,12220,12230,12230,12190,573
20241118,094000,529813910,12230,12170,12230,12170,4394
20241118,093900,476199080,12170,12150,12170,12130,2775
20241118,093800,442500580,12140,12100,12140,12100,1080
20241118,093700,429408060,12100,12100,12100,12080,292
20241118,093600,425877580,12100,12100,12100,12100,6
20241118,093500,425804980,12070,12080,12100,12070,267
20241118,093400,422579680,12100,12100,12100,12100,20
20241118,093300,422337680,12080,12090,12090,12080,288
20241118,093200,418858350,12100,12120,12120,12100,1868
20241118,093100,396236980,12120,12090,12130,12090,219
20241118,093000,393585400,12130,12110,12130,12100,721
20241118,092900,384855260,12110,12090,12130,12090,218
20241118,092800,382219240,12080,12080,12080,12080,52
20241118,092700,381591080,12070,12140,12140,12070,513
20241118,092600,375363330,12130,12080,12130,12080,1102
20241118,092500,361999700,12080,12060,12130,12050,474
20241118,092400,356267350,12140,12050,12140,12050,1471
20241118,092300,338473870,12090,12050,12090,12050,124
20241118,092200,336978710,12050,12030,12050,12030,659
20241118,092100,329043510,12030,12100,12100,12030,1370
20241118,092000,312501900,12140,12120,12140,12110,1166
20241118,091900,298379360,12120,12110,12140,12110,1244
20241118,091800,283300370,12120,12120,12120,12120,798
20241118,091700,273628610,12120,12110,12120,12110,1492
20241118,091600,255557230,12110,12080,12110,12080,1443
20241118,091500,238115570,12080,12080,12080,12080,333
20241118,091400,234092930,12080,12050,12080,12040,1023
20241118,091300,221755000,12050,12040,12050,12000,1438
20241118,091200,204433570,12040,12000,12050,12000,420
20241118,091100,199393160,12050,12000,12050,12000,746
20241118,091000,190438610,12000,12080,12080,12000,2918
20241118,090900,155344920,12050,12080,12080,12050,473
20241118,090800,149631320,12080,12090,12090,12040,625
20241118,090700,142088240,12090,12080,12090,12080,134
20241118,090600,140469280,12020,12070,12070,12010,1234
20241118,090500,125639640,12070,12030,12070,12010,1519
20241118,090400,107363980,12040,12060,12060,12040,1474
20241118,090300,89605920,12040,12110,12120,12040,2057
20241118,090200,64815720,12060,12080,12080,12060,587
20241118,090100,57735680,12060,12070,12070,12060,600
20241118,090000,50496760,12070,12190,12190,12070,4094
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 194800 4311784680 11360 11360 11360 11360 8901
3 20241118 194700 4311784680 11360 11360 11360 11360 0
4 20241118 194600 4311784680 11360 11360 11360 11360 0
5 20241118 194500 4311784680 11360 11360 11360 11360 0
6 20241118 194400 4311784680 11360 11360 11360 11360 0
7 20241118 194300 4311784680 11360 11360 11360 11360 0
8 20241118 194200 4311784680 11360 11360 11360 11360 0
9 20241118 194100 4311784680 11360 11360 11360 11360 0
10 20241118 194000 4311784680 11360 11360 11360 11360 0
11 20241118 193900 4311784680 11360 11360 11360 11360 0
12 20241118 193800 4311784680 11360 11360 11360 11360 0
13 20241118 193700 4311784680 11360 11360 11360 11360 0
14 20241118 193600 4311784680 11360 11360 11360 11360 0
15 20241118 193500 4311784680 11360 11360 11360 11360 0
16 20241118 193400 4311784680 11360 11360 11360 11360 0
17 20241118 193300 4311784680 11360 11360 11360 11360 0
18 20241118 193200 4311784680 11360 11360 11360 11360 0
19 20241118 193100 4311784680 11360 11360 11360 11360 0
20 20241118 193000 4311784680 11360 11360 11360 11360 0
21 20241118 192900 4311784680 11360 11360 11360 11360 0
22 20241118 192800 4311784680 11360 11360 11360 11360 0
23 20241118 192700 4311784680 11360 11360 11360 11360 0
24 20241118 192600 4311784680 11360 11360 11360 11360 0
25 20241118 192500 4311784680 11360 11360 11360 11360 0
26 20241118 192400 4311784680 11360 11360 11360 11360 0
27 20241118 192300 4311784680 11360 11360 11360 11360 0
28 20241118 192200 4311784680 11360 11360 11360 11360 0
29 20241118 192100 4311784680 11360 11360 11360 11360 0
30 20241118 192000 4311784680 11360 11360 11360 11360 0
31 20241118 191900 4311784680 11360 11360 11360 11360 0
32 20241118 191800 4311784680 11360 11360 11360 11360 8901
33 20241118 191700 4311784680 11360 11360 11360 11360 0
34 20241118 191600 4311784680 11360 11360 11360 11360 0
35 20241118 191500 4311784680 11360 11360 11360 11360 0
36 20241118 191400 4311784680 11360 11360 11360 11360 0
37 20241118 191300 4311784680 11360 11360 11360 11360 0
38 20241118 191200 4311784680 11360 11360 11360 11360 0
39 20241118 191100 4311784680 11360 11360 11360 11360 0
40 20241118 191000 4311784680 11360 11360 11360 11360 0
41 20241118 190900 4311784680 11360 11360 11360 11360 0
42 20241118 190800 4311784680 11360 11360 11360 11360 0
43 20241118 190700 4311784680 11360 11360 11360 11360 0
44 20241118 190600 4311784680 11360 11360 11360 11360 0
45 20241118 190500 4311784680 11360 11360 11360 11360 0
46 20241118 190400 4311784680 11360 11360 11360 11360 0
47 20241118 190300 4311784680 11360 11360 11360 11360 0
48 20241118 190200 4311784680 11360 11360 11360 11360 0
49 20241118 190100 4311784680 11360 11360 11360 11360 0
50 20241118 190000 4311784680 11360 11360 11360 11360 0
51 20241118 185900 4311784680 11360 11360 11360 11360 0
52 20241118 185800 4311784680 11360 11360 11360 11360 0
53 20241118 185700 4311784680 11360 11360 11360 11360 0
54 20241118 185600 4311784680 11360 11360 11360 11360 0
55 20241118 185500 4311784680 11360 11360 11360 11360 0
56 20241118 185400 4311784680 11360 11360 11360 11360 0
57 20241118 185300 4311784680 11360 11360 11360 11360 0
58 20241118 185200 4311784680 11360 11360 11360 11360 0
59 20241118 185100 4311784680 11360 11360 11360 11360 0
60 20241118 185000 4311784680 11360 11360 11360 11360 0
61 20241118 184900 4311784680 11360 11360 11360 11360 0
62 20241118 184800 4311784680 11360 11360 11360 11360 8901
63 20241118 184700 4311784680 11360 11360 11360 11360 0
64 20241118 184600 4311784680 11360 11360 11360 11360 0
65 20241118 184500 4311784680 11360 11360 11360 11360 0
66 20241118 184400 4311784680 11360 11360 11360 11360 0
67 20241118 184300 4311784680 11360 11360 11360 11360 0
68 20241118 184200 4311784680 11360 11360 11360 11360 0
69 20241118 184100 4311784680 11360 11360 11360 11360 0
70 20241118 184000 4311784680 11360 11360 11360 11360 0
71 20241118 183900 4311784680 11360 11360 11360 11360 0
72 20241118 183800 4311784680 11360 11360 11360 11360 0
73 20241118 183700 4311784680 11360 11360 11360 11360 0
74 20241118 183600 4311784680 11360 11360 11360 11360 0
75 20241118 183500 4311784680 11360 11360 11360 11360 0
76 20241118 183400 4311784680 11360 11360 11360 11360 0
77 20241118 183300 4311784680 11360 11360 11360 11360 0
78 20241118 183200 4311784680 11360 11360 11360 11360 0
79 20241118 183100 4311784680 11360 11360 11360 11360 0
80 20241118 183000 4311784680 11360 11360 11360 11360 0
81 20241118 182900 4311784680 11360 11360 11360 11360 0
82 20241118 182800 4311784680 11360 11360 11360 11360 0
83 20241118 182700 4311784680 11360 11360 11360 11360 0
84 20241118 182600 4311784680 11360 11360 11360 11360 0
85 20241118 182500 4311784680 11360 11360 11360 11360 0
86 20241118 182400 4311784680 11360 11360 11360 11360 0
87 20241118 182300 4311784680 11360 11360 11360 11360 0
88 20241118 182200 4311784680 11360 11360 11360 11360 0
89 20241118 182100 4311784680 11360 11360 11360 11360 0
90 20241118 182000 4311784680 11360 11360 11360 11360 0
91 20241118 181900 4311784680 11360 11360 11360 11360 0
92 20241118 181800 4311784680 11360 11360 11360 11360 8901
93 20241118 181700 4311784680 11360 11360 11360 11360 0
94 20241118 181600 4311784680 11360 11360 11360 11360 0
95 20241118 181500 4311784680 11360 11360 11360 11360 0
96 20241118 181400 4311784680 11360 11360 11360 11360 0
97 20241118 181300 4311784680 11360 11360 11360 11360 0
98 20241118 181200 4311784680 11360 11360 11360 11360 0
99 20241118 181100 4311784680 11360 11360 11360 11360 0
100 20241118 181000 4311784680 11360 11360 11360 11360 0
101 20241118 180900 4311784680 11360 11360 11360 11360 0
102 20241118 180800 4311784680 11360 11360 11360 11360 0
103 20241118 180700 4311784680 11360 11360 11360 11360 0
104 20241118 180600 4311784680 11360 11360 11360 11360 0
105 20241118 180500 4311784680 11360 11360 11360 11360 0
106 20241118 180400 4311784680 11360 11360 11360 11360 0
107 20241118 180300 4311784680 11360 11360 11360 11360 0
108 20241118 180200 4311784680 11360 11360 11360 11360 0
109 20241118 180100 4311784680 11360 11360 11360 11360 0
110 20241118 180000 4311784680 11360 11360 11360 11360 0
111 20241118 175900 4311784680 11360 11360 11360 11360 0
112 20241118 175800 4311784680 11360 11360 11360 11360 0
113 20241118 175700 4311784680 11360 11360 11360 11360 0
114 20241118 175600 4311784680 11360 11360 11360 11360 0
115 20241118 175500 4311784680 11360 11360 11360 11360 0
116 20241118 175400 4311784680 11360 11360 11360 11360 0
117 20241118 175300 4311784680 11360 11360 11360 11360 0
118 20241118 175200 4311784680 11360 11360 11360 11360 0
119 20241118 175100 4311784680 11360 11360 11360 11360 0
120 20241118 175000 4311784680 11360 11360 11360 11360 0
121 20241118 174900 4311784680 11360 11360 11360 11360 0
122 20241118 174800 4311784680 11360 11360 11360 11360 8901
123 20241118 174700 4311784680 11360 11360 11360 11360 0
124 20241118 174600 4311784680 11360 11360 11360 11360 0
125 20241118 174500 4311784680 11360 11360 11360 11360 0
126 20241118 174400 4311784680 11360 11360 11360 11360 0
127 20241118 174300 4311784680 11360 11360 11360 11360 0
128 20241118 174200 4311784680 11360 11360 11360 11360 0
129 20241118 174100 4311784680 11360 11360 11360 11360 0
130 20241118 174000 4311784680 11360 11360 11360 11360 0
131 20241118 173900 4311784680 11360 11360 11360 11360 0
132 20241118 173800 4311784680 11360 11360 11360 11360 0
133 20241118 173700 4311784680 11360 11360 11360 11360 0
134 20241118 173600 4311784680 11360 11360 11360 11360 0
135 20241118 173500 4311784680 11360 11360 11360 11360 0
136 20241118 173400 4311784680 11360 11360 11360 11360 0
137 20241118 173300 4311784680 11360 11360 11360 11360 0
138 20241118 173200 4311784680 11360 11360 11360 11360 0
139 20241118 173100 4311784680 11360 11360 11360 11360 0
140 20241118 173000 4311784680 11360 11360 11360 11360 0
141 20241118 172900 4311784680 11360 11360 11360 11360 0
142 20241118 172800 4311784680 11360 11360 11360 11360 0
143 20241118 172700 4311784680 11360 11360 11360 11360 0
144 20241118 172600 4311784680 11360 11360 11360 11360 0
145 20241118 172500 4311784680 11360 11360 11360 11360 0
146 20241118 172400 4311784680 11360 11360 11360 11360 0
147 20241118 172300 4311784680 11360 11360 11360 11360 0
148 20241118 172200 4311784680 11360 11360 11360 11360 0
149 20241118 172100 4311784680 11360 11360 11360 11360 0
150 20241118 172000 4311784680 11360 11360 11360 11360 0
151 20241118 171900 4311784680 11360 11360 11360 11360 0
152 20241118 171800 4311784680 11360 11360 11360 11360 8901
153 20241118 171700 4311784680 11360 11360 11360 11360 0
154 20241118 171600 4311784680 11360 11360 11360 11360 0
155 20241118 171500 4311784680 11360 11360 11360 11360 0
156 20241118 171400 4311784680 11360 11360 11360 11360 0
157 20241118 171300 4311784680 11360 11360 11360 11360 0
158 20241118 171200 4311784680 11360 11360 11360 11360 0
159 20241118 171100 4311784680 11360 11360 11360 11360 0
160 20241118 171000 4311784680 11360 11360 11360 11360 0
161 20241118 170900 4311784680 11360 11360 11360 11360 0
162 20241118 170800 4311784680 11360 11360 11360 11360 0
163 20241118 170700 4311784680 11360 11360 11360 11360 0
164 20241118 170600 4311784680 11360 11360 11360 11360 0
165 20241118 170500 4311784680 11360 11360 11360 11360 0
166 20241118 170400 4311784680 11360 11360 11360 11360 0
167 20241118 170300 4311784680 11360 11360 11360 11360 0
168 20241118 170200 4311784680 11360 11360 11360 11360 0
169 20241118 170100 4311784680 11360 11360 11360 11360 0
170 20241118 170000 4311784680 11360 11360 11360 11360 0
171 20241118 165900 4311784680 11360 11360 11360 11360 0
172 20241118 165800 4311784680 11360 11360 11360 11360 0
173 20241118 165700 4311784680 11360 11360 11360 11360 0
174 20241118 165600 4311784680 11360 11360 11360 11360 0
175 20241118 165500 4311784680 11360 11360 11360 11360 0
176 20241118 165400 4311784680 11360 11360 11360 11360 0
177 20241118 165300 4311784680 11360 11360 11360 11360 0
178 20241118 165200 4311784680 11360 11360 11360 11360 0
179 20241118 165100 4311784680 11360 11360 11360 11360 0
180 20241118 165000 4311784680 11360 11360 11360 11360 0
181 20241118 164900 4311784680 11360 11360 11360 11360 0
182 20241118 164800 4311784680 11360 11360 11360 11360 8901
183 20241118 164700 4311784680 11360 11360 11360 11360 0
184 20241118 164600 4311784680 11360 11360 11360 11360 0
185 20241118 164500 4311784680 11360 11360 11360 11360 0
186 20241118 164400 4311784680 11360 11360 11360 11360 0
187 20241118 164300 4311784680 11360 11360 11360 11360 0
188 20241118 164200 4311784680 11360 11360 11360 11360 0
189 20241118 164100 4311784680 11360 11360 11360 11360 0
190 20241118 164000 4311784680 11360 11360 11360 11360 0
191 20241118 163900 4311784680 11360 11360 11360 11360 0
192 20241118 163800 4311784680 11360 11360 11360 11360 0
193 20241118 163700 4311784680 11360 11360 11360 11360 0
194 20241118 163600 4311784680 11360 11360 11360 11360 0
195 20241118 163500 4311784680 11360 11360 11360 11360 0
196 20241118 163400 4311784680 11360 11360 11360 11360 0
197 20241118 163300 4311784680 11360 11360 11360 11360 0
198 20241118 163200 4311784680 11360 11360 11360 11360 0
199 20241118 163100 4311784680 11360 11360 11360 11360 0
200 20241118 163000 4311784680 11360 11360 11360 11360 0
201 20241118 162900 4311784680 11360 11360 11360 11360 0
202 20241118 162800 4311784680 11360 11360 11360 11360 0
203 20241118 162700 4311784680 11360 11360 11360 11360 0
204 20241118 162600 4311784680 11360 11360 11360 11360 0
205 20241118 162500 4311784680 11360 11360 11360 11360 0
206 20241118 162400 4311784680 11360 11360 11360 11360 0
207 20241118 162300 4311784680 11360 11360 11360 11360 0
208 20241118 162200 4311784680 11360 11360 11360 11360 0
209 20241118 162100 4311784680 11360 11360 11360 11360 0
210 20241118 162000 4311784680 11360 11360 11360 11360 0
211 20241118 161900 4311784680 11360 11360 11360 11360 0
212 20241118 161800 4311784680 11360 11360 11360 11360 8901
213 20241118 161700 4311784680 11360 11360 11360 11360 0
214 20241118 161600 4311784680 11360 11360 11360 11360 0
215 20241118 161500 4311784680 11360 11360 11360 11360 0
216 20241118 161400 4311784680 11360 11360 11360 11360 0
217 20241118 161300 4311784680 11360 11360 11360 11360 0
218 20241118 161200 4311784680 11360 11360 11360 11360 0
219 20241118 161100 4311784680 11360 11360 11360 11360 0
220 20241118 161000 4311784680 11360 11360 11360 11360 0
221 20241118 160900 4311784680 11360 11360 11360 11360 0
222 20241118 160800 4311784680 11360 11360 11360 11360 0
223 20241118 160700 4311784680 11360 11360 11360 11360 0
224 20241118 160600 4311784680 11360 11360 11360 11360 0
225 20241118 160500 4311784680 11360 11360 11360 11360 0
226 20241118 160400 4311784680 11360 11360 11360 11360 0
227 20241118 160300 4311784680 11360 11360 11360 11360 0
228 20241118 160200 4311784680 11360 11360 11360 11360 0
229 20241118 160100 4311784680 11360 11360 11360 11360 0
230 20241118 160000 4311784680 11360 11360 11360 11360 0
231 20241118 155900 4311784680 11360 11360 11360 11360 0
232 20241118 155800 4311784680 11360 11360 11360 11360 0
233 20241118 155700 4311784680 11360 11360 11360 11360 0
234 20241118 155600 4311784680 11360 11360 11360 11360 0
235 20241118 155500 4311784680 11360 11360 11360 11360 0
236 20241118 155400 4311784680 11360 11360 11360 11360 0
237 20241118 155300 4311784680 11360 11360 11360 11360 0
238 20241118 155200 4311784680 11360 11360 11360 11360 0
239 20241118 155100 4311784680 11360 11360 11360 11360 0
240 20241118 155000 4311784680 11360 11360 11360 11360 0
241 20241118 154900 4311784680 11360 11360 11360 11360 0
242 20241118 154800 4311784680 11360 11360 11360 11360 8901
243 20241118 154700 4311784680 11360 11360 11360 11360 0
244 20241118 154600 4311784680 11360 11360 11360 11360 0
245 20241118 154500 4311784680 11360 11360 11360 11360 0
246 20241118 154400 4311784680 11360 11360 11360 11360 0
247 20241118 154300 4311784680 11360 11360 11360 11360 0
248 20241118 154200 4311784680 11360 11360 11360 11360 0
249 20241118 154100 4311784680 11360 11360 11360 11360 0
250 20241118 154000 4311784680 11360 11360 11360 11360 0
251 20241118 153900 4311784680 11360 11360 11360 11360 0
252 20241118 153800 4311784680 11360 11360 11360 11360 0
253 20241118 153700 4311784680 11360 11360 11360 11360 0
254 20241118 153600 4311784680 11360 11360 11360 11360 0
255 20241118 153500 4311784680 11360 11360 11360 11360 0
256 20241118 153400 4311784680 11360 11360 11360 11360 0
257 20241118 153300 4311784680 11360 11360 11360 11360 0
258 20241118 153200 4311784680 11360 11360 11360 11360 0
259 20241118 153100 4311784680 11360 11360 11360 11360 0
260 20241118 153000 4311784680 11360 11360 11360 11360 8901
261 20241118 152900 4210669320 11370 11370 11370 11370 0
262 20241118 152800 4210669320 11370 11370 11370 11370 0
263 20241118 152700 4210669320 11370 11370 11370 11370 0
264 20241118 152600 4210669320 11370 11370 11370 11370 0
265 20241118 152500 4210669320 11370 11370 11370 11370 0
266 20241118 152400 4210669320 11370 11370 11370 11370 0
267 20241118 152300 4210669320 11370 11370 11370 11370 0
268 20241118 152200 4210669320 11370 11370 11370 11370 0
269 20241118 152100 4210669320 11370 11370 11370 11370 0
270 20241118 152000 4210669320 11370 11370 11370 11370 0
271 20241118 151900 4210669320 11370 11390 11400 11370 1124
272 20241118 151800 4197885570 11400 11410 11430 11400 2869
273 20241118 151700 4165151570 11420 11410 11420 11410 806
274 20241118 151600 4155947100 11420 11410 11420 11400 569
275 20241118 151500 4149454740 11400 11390 11400 11380 483
276 20241118 151400 4143950460 11390 11360 11410 11360 2770
277 20241118 151300 4112442060 11350 11350 11360 11350 556
278 20241118 151200 4106130410 11350 11350 11350 11340 1156
279 20241118 151100 4093013140 11350 11350 11360 11350 1323
280 20241118 151000 4077994070 11360 11350 11360 11350 2319
281 20241118 150900 4051663150 11350 11370 11370 11350 1864
282 20241118 150800 4030490820 11370 11380 11390 11370 3597
283 20241118 150700 3989563480 11380 11370 11390 11370 1396
284 20241118 150600 3973680280 11370 11390 11390 11370 1398
285 20241118 150500 3957776760 11380 11400 11400 11380 669
286 20241118 150400 3950156270 11400 11410 11410 11400 158
287 20241118 150300 3948354740 11400 11400 11410 11400 624
288 20241118 150200 3941241050 11410 11420 11420 11410 271
289 20241118 150100 3938148930 11420 11410 11420 11400 648
290 20241118 150000 3930759130 11400 11400 11400 11400 102
291 20241118 145900 3929596330 11400 11400 11420 11400 16
292 20241118 145800 3929413910 11400 11400 11400 11390 1060
293 20241118 145700 3917331140 11400 11400 11400 11400 1890
294 20241118 145600 3895785140 11400 11410 11410 11380 803
295 20241118 145500 3886632380 11410 11370 11410 11360 3535
296 20241118 145400 3846313660 11360 11350 11370 11330 1257
297 20241118 145300 3832038710 11320 11350 11350 11320 6068
298 20241118 145200 3763199340 11350 11380 11400 11350 4052
299 20241118 145100 3717143710 11400 11390 11400 11380 3490
300 20241118 145000 3677400830 11400 11420 11420 11400 8126
301 20241118 144900 3584729110 11430 11450 11450 11430 5
302 20241118 144800 3584671940 11410 11410 11470 11410 3327
303 20241118 144700 3546695120 11410 11430 11430 11410 730
304 20241118 144600 3538360700 11420 11450 11460 11420 2979
305 20241118 144500 3504278840 11450 11460 11460 11450 183
306 20241118 144400 3502182990 11470 11470 11480 11460 1384
307 20241118 144300 3486316490 11480 11480 11510 11470 906
308 20241118 144200 3475920530 11480 11480 11480 11480 40
309 20241118 144100 3475461330 11480 11500 11500 11480 1510
310 20241118 144000 3458100450 11500 11500 11500 11500 63
311 20241118 143900 3457375950 11510 11470 11510 11470 5
312 20241118 143800 3457318560 11520 11520 11520 11520 1
313 20241118 143700 3457307040 11460 11450 11460 11450 643
314 20241118 143600 3449940830 11450 11470 11480 11450 749
315 20241118 143500 3441357780 11480 11530 11530 11470 749
316 20241118 143400 3432747570 11530 11530 11530 11520 1274
317 20241118 143300 3418063570 11520 11500 11520 11500 793
318 20241118 143200 3408931820 11490 11490 11490 11490 50
319 20241118 143100 3408357320 11490 11480 11490 11470 742
320 20241118 143000 3399834440 11480 11490 11490 11480 143
321 20241118 142900 3398192770 11500 11500 11510 11490 17
322 20241118 142800 3397997270 11490 11480 11490 11480 47
323 20241118 142700 3397457700 11520 11520 11520 11520 21
324 20241118 142600 3397215780 11520 11470 11520 11470 12
325 20241118 142500 3397078090 11470 11470 11500 11470 1659
326 20241118 142400 3378018250 11470 11450 11470 11450 741
327 20241118 142300 3369532730 11440 11440 11440 11440 1321
328 20241118 142200 3354420490 11440 11420 11440 11420 781
329 20241118 142100 3345501240 11410 11420 11420 11410 381
330 20241118 142000 3341153870 11410 11410 11450 11410 1574
331 20241118 141900 3323193720 11410 11450 11450 11400 3317
332 20241118 141800 3285337830 11450 11440 11450 11430 81
333 20241118 141700 3284410590 11450 11450 11450 11450 115
334 20241118 141600 3283093840 11460 11450 11460 11410 5182
335 20241118 141500 3223857840 11450 11450 11450 11440 620
336 20241118 141400 3216764730 11440 11480 11480 11440 4519
337 20241118 141300 3164996490 11470 11470 11470 11470 217
338 20241118 141200 3162507500 11450 11480 11480 11450 3421
339 20241118 141100 3123292690 11480 11500 11530 11480 1090
340 20241118 141000 3110777570 11490 11500 11500 11490 1125
341 20241118 140900 3097843650 11500 11520 11520 11500 1126
342 20241118 140800 3084882440 11540 11510 11540 11510 501
343 20241118 140700 3079115900 11510 11500 11510 11500 55
344 20241118 140600 3078483150 11510 11520 11520 11510 754
345 20241118 140500 3069804530 11520 11530 11540 11520 830
346 20241118 140400 3060237590 11540 11550 11550 11530 616
347 20241118 140300 3053134940 11530 11530 11540 11530 897
348 20241118 140200 3042786970 11530 11550 11560 11530 3274
349 20241118 140100 3004957280 11550 11500 11550 11480 2063
350 20241118 140000 2981228360 11500 11510 11510 11480 3787
351 20241118 135900 2937691480 11520 11510 11540 11500 2011
352 20241118 135800 2914561170 11510 11520 11530 11500 4576
353 20241118 135700 2861895970 11520 11580 11580 11520 7952
354 20241118 135600 2770002850 11580 11580 11580 11580 92
355 20241118 135500 2768937490 11580 11580 11590 11580 42
356 20241118 135400 2768451090 11590 11580 11590 11580 78
357 20241118 135300 2767547840 11570 11570 11590 11570 93
358 20241118 135200 2766471780 11580 11590 11590 11560 3940
359 20241118 135100 2720898900 11600 11600 11600 11600 10
360 20241118 135000 2720782900 11610 11580 11610 11580 42
361 20241118 134900 2720296180 11610 11610 11610 11610 0
362 20241118 134800 2720296180 11610 11580 11610 11560 1011
363 20241118 134700 2708600690 11600 11600 11600 11570 1375
364 20241118 134600 2692680120 11600 11600 11600 11590 181
365 20241118 134500 2690581940 11600 11610 11610 11590 69
366 20241118 134400 2689781860 11600 11600 11600 11600 1347
367 20241118 134300 2674156660 11600 11610 11610 11600 361
368 20241118 134200 2669966750 11600 11600 11600 11600 214
369 20241118 134100 2667484350 11600 11620 11620 11600 37
370 20241118 134000 2667054810 11630 11610 11630 11610 724
371 20241118 133900 2658649090 11600 11600 11600 11600 160
372 20241118 133800 2656793090 11610 11610 11610 11610 150
373 20241118 133700 2655051590 11620 11620 11620 11620 101
374 20241118 133600 2653877970 11560 11630 11630 11540 11098
375 20241118 133500 2525545340 11630 11620 11640 11620 338
376 20241118 133400 2521615270 11620 11620 11620 11610 1602
377 20241118 133300 2503013680 11620 11620 11620 11620 680
378 20241118 133200 2495112080 11610 11630 11630 11610 263
379 20241118 133100 2492057390 11630 11630 11640 11600 2612
380 20241118 133000 2461734950 11630 11670 11670 11630 2994
381 20241118 132900 2426843110 11700 11700 11700 11700 19
382 20241118 132800 2426620810 11700 11710 11710 11700 25
383 20241118 132700 2426328180 11710 11710 11710 11710 1
384 20241118 132600 2426316470 11660 11710 11710 11660 80
385 20241118 132500 2425382310 11700 11700 11700 11700 71
386 20241118 132400 2424551610 11700 11690 11700 11690 530
387 20241118 132300 2418350620 11700 11690 11700 11680 53
388 20241118 132200 2417731530 11690 11660 11690 11660 130
389 20241118 132100 2416213870 11660 11660 11660 11660 917
390 20241118 132000 2405521650 11650 11650 11660 11650 114
391 20241118 131900 2404193540 11650 11610 11650 11610 193
392 20241118 131800 2401946450 11600 11630 11630 11600 5543
393 20241118 131700 2337633070 11610 11680 11680 11610 4831
394 20241118 131600 2281341510 11690 11700 11700 11690 533
395 20241118 131500 2275109810 11700 11700 11700 11700 1
396 20241118 131400 2275098110 11690 11690 11690 11690 1
397 20241118 131300 2275086420 11690 11700 11700 11690 1894
398 20241118 131200 2252941310 11700 11700 11700 11700 13
399 20241118 131100 2252789210 11720 11720 11720 11720 1
400 20241118 131000 2252777490 11720 11720 11720 11720 90
401 20241118 130900 2251722690 11690 11690 11690 11690 1
402 20241118 130800 2251711000 11690 11690 11690 11690 108
403 20241118 130700 2250448480 11690 11700 11700 11690 343
404 20241118 130600 2246438800 11690 11690 11690 11680 375
405 20241118 130500 2242058640 11690 11720 11720 11690 619
406 20241118 130400 2234815180 11720 11730 11730 11720 150
407 20241118 130300 2233057100 11720 11720 11720 11710 108
408 20241118 130200 2231791360 11720 11720 11720 11710 60
409 20241118 130100 2231088230 11720 11730 11730 11720 33
410 20241118 130000 2230701270 11730 11730 11730 11730 120
411 20241118 125900 2229293670 11730 11730 11730 11730 1
412 20241118 125800 2229281940 11690 11730 11730 11690 42
413 20241118 125700 2228790840 11750 11700 11750 11670 10953
414 20241118 125600 2100641380 11670 11670 11670 11670 3
415 20241118 125500 2100606370 11660 11750 11750 11650 7972
416 20241118 125400 2007294820 11750 11780 11780 11750 1843
417 20241118 125300 1985620400 11800 11800 11800 11800 400
418 20241118 125200 1980900400 11800 11810 11810 11790 824
419 20241118 125100 1971181140 11810 11830 11830 11810 18
420 20241118 125000 1970968460 11830 11830 11830 11830 126
421 20241118 124900 1969477880 11810 11810 11810 11800 94
422 20241118 124800 1968367750 11830 11810 11830 11810 1147
423 20241118 124700 1954814400 11790 11790 11790 11790 530
424 20241118 124600 1948565700 11790 11800 11800 11760 500
425 20241118 124500 1942682270 11800 11800 11800 11790 169
426 20241118 124400 1940688090 11790 11770 11790 11770 106
427 20241118 124300 1939438510 11750 11760 11760 11750 176
428 20241118 124200 1937368890 11730 11730 11730 11730 0
429 20241118 124100 1937368890 11730 11740 11750 11730 516
430 20241118 124000 1931307870 11730 11740 11740 11730 208
431 20241118 123900 1928867350 11740 11740 11740 11740 192
432 20241118 123800 1926613270 11740 11750 11750 11740 395
433 20241118 123700 1921975390 11750 11750 11750 11750 100
434 20241118 123600 1920800390 11760 11760 11760 11760 32
435 20241118 123500 1920424070 11760 11760 11760 11760 7
436 20241118 123400 1920341750 11760 11760 11760 11740 559
437 20241118 123300 1913768150 11760 11750 11760 11750 596
438 20241118 123200 1906760060 11750 11750 11750 11750 7
439 20241118 123100 1906677810 11750 11770 11770 11720 1757
440 20241118 123000 1886053080 11800 11800 11800 11800 30
441 20241118 122900 1885699080 11770 11800 11830 11770 794
442 20241118 122800 1876350100 11800 11810 11810 11800 13
443 20241118 122700 1876196660 11810 11830 11830 11770 14
444 20241118 122600 1876031670 11770 11740 11770 11740 629
445 20241118 122500 1868633590 11750 11760 11760 11740 404
446 20241118 122400 1863888710 11770 11770 11770 11770 3
447 20241118 122300 1863853400 11750 11810 11810 11750 5550
448 20241118 122200 1798498970 11810 11820 11820 11810 445
449 20241118 122100 1793242660 11820 11830 11830 11810 592
450 20241118 122000 1786247710 11820 11830 11830 11820 1004
451 20241118 121900 1774373740 11830 11830 11830 11830 25
452 20241118 121800 1774077990 11830 11820 11830 11820 36
453 20241118 121700 1773652200 11810 11830 11830 11800 1035
454 20241118 121600 1761431350 11830 11850 11850 11820 753
455 20241118 121500 1752522530 11860 11850 11860 11850 39
456 20241118 121400 1752060370 11850 11860 11860 11840 53
457 20241118 121300 1751432690 11850 11850 11860 11850 14
458 20241118 121200 1751266770 11860 11830 11860 11830 764
459 20241118 121100 1742228470 11830 11810 11830 11800 2247
460 20241118 121000 1715709780 11810 11850 11850 11810 3743
461 20241118 120900 1671466410 11850 11860 11860 11840 573
462 20241118 120800 1664678710 11860 11860 11860 11850 123
463 20241118 120700 1663220630 11870 11880 11880 11850 697
464 20241118 120600 1654960850 11880 11890 11890 11850 1225
465 20241118 120500 1640427440 11880 11880 11880 11880 0
466 20241118 120400 1640427440 11880 11880 11880 11880 0
467 20241118 120300 1640427440 11880 11880 11900 11880 629
468 20241118 120200 1632954710 11880 11890 11900 11880 1033
469 20241118 120100 1620672950 11890 11900 11900 11890 337
470 20241118 120000 1616663650 11900 11900 11900 11900 143
471 20241118 115900 1614961950 11910 11910 11910 11890 151
472 20241118 115800 1613166030 11900 11900 11900 11900 230
473 20241118 115700 1610429030 11890 11890 11890 11890 446
474 20241118 115600 1605126090 11890 11930 11930 11890 3334
475 20241118 115500 1565450580 11930 11950 11950 11920 1349
476 20241118 115400 1549359720 11950 11950 11950 11950 62
477 20241118 115300 1548618820 11950 11950 11950 11950 6
478 20241118 115200 1548547120 11960 11960 11960 11960 0
479 20241118 115100 1548547120 11960 11960 11960 11960 2
480 20241118 115000 1548523200 11960 11960 11960 11960 16
481 20241118 114900 1548331840 11970 11970 11980 11970 176
482 20241118 114800 1546224380 11970 11960 11970 11960 11
483 20241118 114700 1546092720 11970 11970 11970 11970 0
484 20241118 114600 1546092720 11970 11970 11970 11970 0
485 20241118 114500 1546092720 11970 11970 11970 11970 1
486 20241118 114400 1546080750 11920 11930 11930 11920 300
487 20241118 114300 1542504050 11930 11970 11970 11930 261
488 20241118 114200 1539388320 11970 11970 11970 11970 5
489 20241118 114100 1539328470 11980 11980 11980 11980 0
490 20241118 114000 1539328470 11980 11930 11980 11920 465
491 20241118 113900 1533781080 11970 11970 11970 11970 1
492 20241118 113800 1533769110 11930 11930 11930 11930 1
493 20241118 113700 1533757180 11930 11930 11930 11930 120
494 20241118 113600 1532325580 11920 11930 11940 11920 602
495 20241118 113500 1525144290 11930 11940 11980 11930 404
496 20241118 113400 1520321650 11930 11980 11980 11930 124
497 20241118 113300 1518841680 11930 11940 11940 11930 122
498 20241118 113200 1517386110 11940 11930 11940 11930 301
499 20241118 113100 1513793540 11930 11950 11950 11930 801
500 20241118 113000 1504235930 11950 11930 12000 11930 478
501 20241118 112900 1498532990 11940 12000 12000 11940 3953
502 20241118 112800 1451295170 12000 12000 12000 12000 3
503 20241118 112700 1451259170 12010 12010 12010 12010 0
504 20241118 112600 1451259170 12010 12010 12010 12010 0
505 20241118 112500 1451259170 12010 11970 12010 11970 59
506 20241118 112400 1450552900 11990 11990 11990 11970 447
507 20241118 112300 1445201410 12000 12010 12010 12000 11
508 20241118 112200 1445069380 12010 11990 12010 11990 16
509 20241118 112100 1444877480 11990 12000 12000 11990 71
510 20241118 112000 1444026140 12000 12000 12000 12000 97
511 20241118 111900 1442862140 12000 11990 12000 11990 42
512 20241118 111800 1442358500 11990 12000 12000 11990 127
513 20241118 111700 1440835160 12000 12000 12000 12000 277
514 20241118 111600 1437511160 11990 11990 11990 11990 19
515 20241118 111500 1437283350 11970 11970 11970 11970 31
516 20241118 111400 1436912280 11970 11990 11990 11970 117
517 20241118 111300 1435511430 12000 12000 12000 12000 1
518 20241118 111200 1435499430 11970 11970 11970 11970 0
519 20241118 111100 1435499430 11970 11970 11970 11970 0
520 20241118 111000 1435499430 11970 11990 11990 11970 956
521 20241118 110900 1424046990 11990 11990 11990 11990 161
522 20241118 110800 1422116600 11990 11980 11990 11980 170
523 20241118 110700 1420079990 11980 11980 11980 11970 235
524 20241118 110600 1417264890 11980 11980 11980 11980 220
525 20241118 110500 1414629290 11980 11970 11980 11970 340
526 20241118 110400 1410558470 11970 11960 11970 11960 212
527 20241118 110300 1408020950 11970 11980 11980 11970 293
528 20241118 110200 1404510830 11980 11980 11980 11980 5
529 20241118 110100 1404450930 11980 11950 11980 11950 13
530 20241118 110000 1404295430 11950 11980 11980 11950 1662
531 20241118 105900 1384420240 11990 11990 11990 11990 150
532 20241118 105800 1382621740 11960 11960 11960 11960 4
533 20241118 105700 1382573900 11950 11990 11990 11950 760
534 20241118 105600 1373491860 11950 11950 11950 11950 1702
535 20241118 105500 1353152960 11950 11970 11970 11950 1000
536 20241118 105400 1341197500 11990 11990 11990 11990 1
537 20241118 105300 1341185510 12000 12000 12000 12000 0
538 20241118 105200 1341185510 12000 12000 12000 12000 1
539 20241118 105100 1341173510 11950 11950 11950 11950 40
540 20241118 105000 1340695510 11950 11950 11950 11940 279
541 20241118 104900 1337361950 11950 11970 11970 11950 368
542 20241118 104800 1332963690 11970 12000 12000 11950 81
543 20241118 104700 1331993600 11940 11950 11950 11940 610
544 20241118 104600 1324708890 11950 12010 12010 11950 1911
545 20241118 104500 1301857340 11970 11980 11980 11970 1070
546 20241118 104400 1289048440 11980 11980 11980 11980 227
547 20241118 104300 1286328980 11980 12010 12010 11980 2726
548 20241118 104200 1253617310 12010 12040 12040 12010 790
549 20241118 104100 1244114120 12040 12020 12040 12020 252
550 20241118 104000 1241080080 12020 12020 12020 12020 0
551 20241118 103900 1241080080 12020 12040 12040 12020 2246
552 20241118 103800 1214061040 12050 12050 12050 12050 105
553 20241118 103700 1212795790 12050 12030 12050 12030 265
554 20241118 103600 1209605720 12030 12040 12040 12030 518
555 20241118 103500 1203369050 12030 12030 12030 12030 88
556 20241118 103400 1202310410 12030 12060 12060 12030 1850
557 20241118 103300 1180026890 12060 12060 12070 12060 632
558 20241118 103200 1172399910 12060 12070 12070 12040 1178
559 20241118 103100 1158181690 12050 12070 12070 12050 495
560 20241118 103000 1152213320 12070 12070 12070 12070 50
561 20241118 102900 1151609820 12040 12040 12040 12040 1
562 20241118 102800 1151597780 12040 12020 12040 12020 1090
563 20241118 102700 1138495280 12020 12010 12020 12010 215
564 20241118 102600 1135912590 12000 12020 12020 12000 621
565 20241118 102500 1128460560 12020 12010 12020 12000 634
566 20241118 102400 1120845260 12010 12000 12010 12000 80
567 20241118 102300 1119884930 12010 11990 12010 11990 281
568 20241118 102200 1116512540 11990 11970 11990 11970 434
569 20241118 102100 1111311860 11960 11980 11980 11960 1642
570 20241118 102000 1091654150 11980 11980 11980 11980 90
571 20241118 101900 1090575950 11980 11990 11990 11980 458
572 20241118 101800 1085088310 11980 11990 11990 11970 473
573 20241118 101700 1079422960 11980 11960 11990 11960 36
574 20241118 101600 1078992270 11960 11970 11990 11960 584
575 20241118 101500 1072004580 11960 11990 11990 11940 549
576 20241118 101400 1065427770 11940 11970 11970 11930 6025
577 20241118 101300 993415930 11980 11970 12000 11970 970
578 20241118 101200 981786220 11970 11980 12000 11970 1622
579 20241118 101100 962353870 11980 11960 12000 11960 386
580 20241118 101000 957733020 11960 12050 12050 11960 6952
581 20241118 100900 874168900 12060 12070 12070 12060 219
582 20241118 100800 871527240 12070 12090 12090 12070 783
583 20241118 100700 862075950 12130 12090 12130 12090 65
584 20241118 100600 861290060 12090 12120 12140 12090 1127
585 20241118 100500 847652700 12150 12110 12150 12100 452
586 20241118 100400 842181860 12100 12100 12100 12100 40
587 20241118 100300 841697860 12110 12110 12110 12110 50
588 20241118 100200 841092360 12100 12070 12100 12060 629
589 20241118 100100 833496120 12070 12070 12070 12060 262
590 20241118 100000 830334780 12070 12060 12070 12050 943
591 20241118 095900 818959810 12050 12050 12050 12050 456
592 20241118 095800 813465010 12040 12060 12060 12040 1669
593 20241118 095700 793364730 12070 12040 12070 12030 789
594 20241118 095600 783864580 12040 12120 12120 12040 5078
595 20241118 095500 722560510 12160 12150 12160 12150 314
596 20241118 095400 718745380 12150 12150 12150 12150 5
597 20241118 095300 718684630 12110 12140 12140 12110 4273
598 20241118 095200 666913480 12140 12180 12180 12140 2088
599 20241118 095100 641531880 12200 12200 12200 12200 3
600 20241118 095000 641495280 12160 12150 12160 12150 104
601 20241118 094900 640231640 12210 12170 12210 12140 1062
602 20241118 094800 627328950 12200 12200 12200 12170 1222
603 20241118 094700 612433210 12210 12190 12210 12190 1337
604 20241118 094600 596123610 12190 12190 12190 12190 8
605 20241118 094500 596026090 12140 12170 12170 12140 860
606 20241118 094400 585579460 12190 12190 12200 12190 479
607 20241118 094300 579735700 12150 12150 12150 12150 3
608 20241118 094200 579699250 12150 12180 12210 12140 3527
609 20241118 094100 536820050 12220 12230 12230 12190 573
610 20241118 094000 529813910 12230 12170 12230 12170 4394
611 20241118 093900 476199080 12170 12150 12170 12130 2775
612 20241118 093800 442500580 12140 12100 12140 12100 1080
613 20241118 093700 429408060 12100 12100 12100 12080 292
614 20241118 093600 425877580 12100 12100 12100 12100 6
615 20241118 093500 425804980 12070 12080 12100 12070 267
616 20241118 093400 422579680 12100 12100 12100 12100 20
617 20241118 093300 422337680 12080 12090 12090 12080 288
618 20241118 093200 418858350 12100 12120 12120 12100 1868
619 20241118 093100 396236980 12120 12090 12130 12090 219
620 20241118 093000 393585400 12130 12110 12130 12100 721
621 20241118 092900 384855260 12110 12090 12130 12090 218
622 20241118 092800 382219240 12080 12080 12080 12080 52
623 20241118 092700 381591080 12070 12140 12140 12070 513
624 20241118 092600 375363330 12130 12080 12130 12080 1102
625 20241118 092500 361999700 12080 12060 12130 12050 474
626 20241118 092400 356267350 12140 12050 12140 12050 1471
627 20241118 092300 338473870 12090 12050 12090 12050 124
628 20241118 092200 336978710 12050 12030 12050 12030 659
629 20241118 092100 329043510 12030 12100 12100 12030 1370
630 20241118 092000 312501900 12140 12120 12140 12110 1166
631 20241118 091900 298379360 12120 12110 12140 12110 1244
632 20241118 091800 283300370 12120 12120 12120 12120 798
633 20241118 091700 273628610 12120 12110 12120 12110 1492
634 20241118 091600 255557230 12110 12080 12110 12080 1443
635 20241118 091500 238115570 12080 12080 12080 12080 333
636 20241118 091400 234092930 12080 12050 12080 12040 1023
637 20241118 091300 221755000 12050 12040 12050 12000 1438
638 20241118 091200 204433570 12040 12000 12050 12000 420
639 20241118 091100 199393160 12050 12000 12050 12000 746
640 20241118 091000 190438610 12000 12080 12080 12000 2918
641 20241118 090900 155344920 12050 12080 12080 12050 473
642 20241118 090800 149631320 12080 12090 12090 12040 625
643 20241118 090700 142088240 12090 12080 12090 12080 134
644 20241118 090600 140469280 12020 12070 12070 12010 1234
645 20241118 090500 125639640 12070 12030 12070 12010 1519
646 20241118 090400 107363980 12040 12060 12060 12040 1474
647 20241118 090300 89605920 12040 12110 12120 12040 2057
648 20241118 090200 64815720 12060 12080 12080 12060 587
649 20241118 090100 57735680 12060 12070 12070 12060 600
650 20241118 090000 50496760 12070 12190 12190 12070 4094