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

652
082270/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195000,6765085790,12410,12410,12410,12410,4338
20241118,194900,6765085790,12410,12410,12410,12410,0
20241118,194800,6765085790,12410,12410,12410,12410,0
20241118,194700,6765085790,12410,12410,12410,12410,0
20241118,194600,6765085790,12410,12410,12410,12410,0
20241118,194500,6765085790,12410,12410,12410,12410,0
20241118,194400,6765085790,12410,12410,12410,12410,0
20241118,194300,6765085790,12410,12410,12410,12410,0
20241118,194200,6765085790,12410,12410,12410,12410,0
20241118,194100,6765085790,12410,12410,12410,12410,0
20241118,194000,6765085790,12410,12410,12410,12410,0
20241118,193900,6765085790,12410,12410,12410,12410,0
20241118,193800,6765085790,12410,12410,12410,12410,0
20241118,193700,6765085790,12410,12410,12410,12410,0
20241118,193600,6765085790,12410,12410,12410,12410,0
20241118,193500,6765085790,12410,12410,12410,12410,0
20241118,193400,6765085790,12410,12410,12410,12410,0
20241118,193300,6765085790,12410,12410,12410,12410,0
20241118,193200,6765085790,12410,12410,12410,12410,0
20241118,193100,6765085790,12410,12410,12410,12410,0
20241118,193000,6765085790,12410,12410,12410,12410,0
20241118,192900,6765085790,12410,12410,12410,12410,0
20241118,192800,6765085790,12410,12410,12410,12410,0
20241118,192700,6765085790,12410,12410,12410,12410,0
20241118,192600,6765085790,12410,12410,12410,12410,0
20241118,192500,6765085790,12410,12410,12410,12410,0
20241118,192400,6765085790,12410,12410,12410,12410,0
20241118,192300,6765085790,12410,12410,12410,12410,0
20241118,192200,6765085790,12410,12410,12410,12410,0
20241118,192100,6765085790,12410,12410,12410,12410,0
20241118,192000,6765085790,12410,12410,12410,12410,4338
20241118,191900,6765085790,12410,12410,12410,12410,0
20241118,191800,6765085790,12410,12410,12410,12410,0
20241118,191700,6765085790,12410,12410,12410,12410,0
20241118,191600,6765085790,12410,12410,12410,12410,0
20241118,191500,6765085790,12410,12410,12410,12410,0
20241118,191400,6765085790,12410,12410,12410,12410,0
20241118,191300,6765085790,12410,12410,12410,12410,0
20241118,191200,6765085790,12410,12410,12410,12410,0
20241118,191100,6765085790,12410,12410,12410,12410,0
20241118,191000,6765085790,12410,12410,12410,12410,0
20241118,190900,6765085790,12410,12410,12410,12410,0
20241118,190800,6765085790,12410,12410,12410,12410,0
20241118,190700,6765085790,12410,12410,12410,12410,0
20241118,190600,6765085790,12410,12410,12410,12410,0
20241118,190500,6765085790,12410,12410,12410,12410,0
20241118,190400,6765085790,12410,12410,12410,12410,0
20241118,190300,6765085790,12410,12410,12410,12410,0
20241118,190200,6765085790,12410,12410,12410,12410,0
20241118,190100,6765085790,12410,12410,12410,12410,0
20241118,190000,6765085790,12410,12410,12410,12410,0
20241118,185900,6765085790,12410,12410,12410,12410,0
20241118,185800,6765085790,12410,12410,12410,12410,0
20241118,185700,6765085790,12410,12410,12410,12410,0
20241118,185600,6765085790,12410,12410,12410,12410,0
20241118,185500,6765085790,12410,12410,12410,12410,0
20241118,185400,6765085790,12410,12410,12410,12410,0
20241118,185300,6765085790,12410,12410,12410,12410,0
20241118,185200,6765085790,12410,12410,12410,12410,0
20241118,185100,6765085790,12410,12410,12410,12410,0
20241118,185000,6765085790,12410,12410,12410,12410,4338
20241118,184900,6765085790,12410,12410,12410,12410,0
20241118,184800,6765085790,12410,12410,12410,12410,0
20241118,184700,6765085790,12410,12410,12410,12410,0
20241118,184600,6765085790,12410,12410,12410,12410,0
20241118,184500,6765085790,12410,12410,12410,12410,0
20241118,184400,6765085790,12410,12410,12410,12410,0
20241118,184300,6765085790,12410,12410,12410,12410,0
20241118,184200,6765085790,12410,12410,12410,12410,0
20241118,184100,6765085790,12410,12410,12410,12410,0
20241118,184000,6765085790,12410,12410,12410,12410,0
20241118,183900,6765085790,12410,12410,12410,12410,0
20241118,183800,6765085790,12410,12410,12410,12410,0
20241118,183700,6765085790,12410,12410,12410,12410,0
20241118,183600,6765085790,12410,12410,12410,12410,0
20241118,183500,6765085790,12410,12410,12410,12410,0
20241118,183400,6765085790,12410,12410,12410,12410,0
20241118,183300,6765085790,12410,12410,12410,12410,0
20241118,183200,6765085790,12410,12410,12410,12410,0
20241118,183100,6765085790,12410,12410,12410,12410,0
20241118,183000,6765085790,12410,12410,12410,12410,0
20241118,182900,6765085790,12410,12410,12410,12410,0
20241118,182800,6765085790,12410,12410,12410,12410,0
20241118,182700,6765085790,12410,12410,12410,12410,0
20241118,182600,6765085790,12410,12410,12410,12410,0
20241118,182500,6765085790,12410,12410,12410,12410,0
20241118,182400,6765085790,12410,12410,12410,12410,0
20241118,182300,6765085790,12410,12410,12410,12410,0
20241118,182200,6765085790,12410,12410,12410,12410,0
20241118,182100,6765085790,12410,12410,12410,12410,0
20241118,182000,6765085790,12410,12410,12410,12410,4338
20241118,181900,6765085790,12410,12410,12410,12410,0
20241118,181800,6765085790,12410,12410,12410,12410,0
20241118,181700,6765085790,12410,12410,12410,12410,0
20241118,181600,6765085790,12410,12410,12410,12410,0
20241118,181500,6765085790,12410,12410,12410,12410,0
20241118,181400,6765085790,12410,12410,12410,12410,0
20241118,181300,6765085790,12410,12410,12410,12410,0
20241118,181200,6765085790,12410,12410,12410,12410,0
20241118,181100,6765085790,12410,12410,12410,12410,0
20241118,181000,6765085790,12410,12410,12410,12410,0
20241118,180900,6765085790,12410,12410,12410,12410,0
20241118,180800,6765085790,12410,12410,12410,12410,0
20241118,180700,6765085790,12410,12410,12410,12410,0
20241118,180600,6765085790,12410,12410,12410,12410,0
20241118,180500,6765085790,12410,12410,12410,12410,0
20241118,180400,6765085790,12410,12410,12410,12410,0
20241118,180300,6765085790,12410,12410,12410,12410,0
20241118,180200,6765085790,12410,12410,12410,12410,0
20241118,180100,6765085790,12410,12410,12410,12410,0
20241118,180000,6765085790,12410,12410,12410,12410,0
20241118,175900,6765085790,12410,12410,12410,12410,0
20241118,175800,6765085790,12410,12410,12410,12410,0
20241118,175700,6765085790,12410,12410,12410,12410,0
20241118,175600,6765085790,12410,12410,12410,12410,0
20241118,175500,6765085790,12410,12410,12410,12410,0
20241118,175400,6765085790,12410,12410,12410,12410,0
20241118,175300,6765085790,12410,12410,12410,12410,0
20241118,175200,6765085790,12410,12410,12410,12410,0
20241118,175100,6765085790,12410,12410,12410,12410,0
20241118,175000,6765085790,12410,12410,12410,12410,4338
20241118,174900,6765085790,12410,12410,12410,12410,0
20241118,174800,6765085790,12410,12410,12410,12410,0
20241118,174700,6765085790,12410,12410,12410,12410,0
20241118,174600,6765085790,12410,12410,12410,12410,0
20241118,174500,6765085790,12410,12410,12410,12410,0
20241118,174400,6765085790,12410,12410,12410,12410,0
20241118,174300,6765085790,12410,12410,12410,12410,0
20241118,174200,6765085790,12410,12410,12410,12410,0
20241118,174100,6765085790,12410,12410,12410,12410,0
20241118,174000,6765085790,12410,12410,12410,12410,0
20241118,173900,6765085790,12410,12410,12410,12410,0
20241118,173800,6765085790,12410,12410,12410,12410,0
20241118,173700,6765085790,12410,12410,12410,12410,0
20241118,173600,6765085790,12410,12410,12410,12410,0
20241118,173500,6765085790,12410,12410,12410,12410,0
20241118,173400,6765085790,12410,12410,12410,12410,0
20241118,173300,6765085790,12410,12410,12410,12410,0
20241118,173200,6765085790,12410,12410,12410,12410,0
20241118,173100,6765085790,12410,12410,12410,12410,0
20241118,173000,6765085790,12410,12410,12410,12410,0
20241118,172900,6765085790,12410,12410,12410,12410,0
20241118,172800,6765085790,12410,12410,12410,12410,0
20241118,172700,6765085790,12410,12410,12410,12410,0
20241118,172600,6765085790,12410,12410,12410,12410,0
20241118,172500,6765085790,12410,12410,12410,12410,0
20241118,172400,6765085790,12410,12410,12410,12410,0
20241118,172300,6765085790,12410,12410,12410,12410,0
20241118,172200,6765085790,12410,12410,12410,12410,0
20241118,172100,6765085790,12410,12410,12410,12410,0
20241118,172000,6765085790,12410,12410,12410,12410,4338
20241118,171900,6765085790,12410,12410,12410,12410,0
20241118,171800,6765085790,12410,12410,12410,12410,0
20241118,171700,6765085790,12410,12410,12410,12410,0
20241118,171600,6765085790,12410,12410,12410,12410,0
20241118,171500,6765085790,12410,12410,12410,12410,0
20241118,171400,6765085790,12410,12410,12410,12410,0
20241118,171300,6765085790,12410,12410,12410,12410,0
20241118,171200,6765085790,12410,12410,12410,12410,0
20241118,171100,6765085790,12410,12410,12410,12410,0
20241118,171000,6765085790,12410,12410,12410,12410,0
20241118,170900,6765085790,12410,12410,12410,12410,0
20241118,170800,6765085790,12410,12410,12410,12410,0
20241118,170700,6765085790,12410,12410,12410,12410,0
20241118,170600,6765085790,12410,12410,12410,12410,0
20241118,170500,6765085790,12410,12410,12410,12410,0
20241118,170400,6765085790,12410,12410,12410,12410,0
20241118,170300,6765085790,12410,12410,12410,12410,0
20241118,170200,6765085790,12410,12410,12410,12410,0
20241118,170100,6765085790,12410,12410,12410,12410,0
20241118,170000,6765085790,12410,12410,12410,12410,0
20241118,165900,6765085790,12410,12410,12410,12410,0
20241118,165800,6765085790,12410,12410,12410,12410,0
20241118,165700,6765085790,12410,12410,12410,12410,0
20241118,165600,6765085790,12410,12410,12410,12410,0
20241118,165500,6765085790,12410,12410,12410,12410,0
20241118,165400,6765085790,12410,12410,12410,12410,0
20241118,165300,6765085790,12410,12410,12410,12410,0
20241118,165200,6765085790,12410,12410,12410,12410,0
20241118,165100,6765085790,12410,12410,12410,12410,0
20241118,165000,6765085790,12410,12410,12410,12410,4338
20241118,164900,6765085790,12410,12410,12410,12410,0
20241118,164800,6765085790,12410,12410,12410,12410,0
20241118,164700,6765085790,12410,12410,12410,12410,0
20241118,164600,6765085790,12410,12410,12410,12410,0
20241118,164500,6765085790,12410,12410,12410,12410,0
20241118,164400,6765085790,12410,12410,12410,12410,0
20241118,164300,6765085790,12410,12410,12410,12410,0
20241118,164200,6765085790,12410,12410,12410,12410,0
20241118,164100,6765085790,12410,12410,12410,12410,0
20241118,164000,6765085790,12410,12410,12410,12410,0
20241118,163900,6765085790,12410,12410,12410,12410,0
20241118,163800,6765085790,12410,12410,12410,12410,0
20241118,163700,6765085790,12410,12410,12410,12410,0
20241118,163600,6765085790,12410,12410,12410,12410,0
20241118,163500,6765085790,12410,12410,12410,12410,0
20241118,163400,6765085790,12410,12410,12410,12410,0
20241118,163300,6765085790,12410,12410,12410,12410,0
20241118,163200,6765085790,12410,12410,12410,12410,0
20241118,163100,6765085790,12410,12410,12410,12410,0
20241118,163000,6765085790,12410,12410,12410,12410,0
20241118,162900,6765085790,12410,12410,12410,12410,0
20241118,162800,6765085790,12410,12410,12410,12410,0
20241118,162700,6765085790,12410,12410,12410,12410,0
20241118,162600,6765085790,12410,12410,12410,12410,0
20241118,162500,6765085790,12410,12410,12410,12410,0
20241118,162400,6765085790,12410,12410,12410,12410,0
20241118,162300,6765085790,12410,12410,12410,12410,0
20241118,162200,6765085790,12410,12410,12410,12410,0
20241118,162100,6765085790,12410,12410,12410,12410,0
20241118,162000,6765085790,12410,12410,12410,12410,4338
20241118,161900,6765085790,12410,12410,12410,12410,0
20241118,161800,6765085790,12410,12410,12410,12410,0
20241118,161700,6765085790,12410,12410,12410,12410,0
20241118,161600,6765085790,12410,12410,12410,12410,0
20241118,161500,6765085790,12410,12410,12410,12410,0
20241118,161400,6765085790,12410,12410,12410,12410,0
20241118,161300,6765085790,12410,12410,12410,12410,0
20241118,161200,6765085790,12410,12410,12410,12410,0
20241118,161100,6765085790,12410,12410,12410,12410,0
20241118,161000,6765085790,12410,12410,12410,12410,0
20241118,160900,6765085790,12410,12410,12410,12410,0
20241118,160800,6765085790,12410,12410,12410,12410,0
20241118,160700,6765085790,12410,12410,12410,12410,0
20241118,160600,6765085790,12410,12410,12410,12410,0
20241118,160500,6765085790,12410,12410,12410,12410,0
20241118,160400,6765085790,12410,12410,12410,12410,0
20241118,160300,6765085790,12410,12410,12410,12410,0
20241118,160200,6765085790,12410,12410,12410,12410,0
20241118,160100,6765085790,12410,12410,12410,12410,0
20241118,160000,6765085790,12410,12410,12410,12410,0
20241118,155900,6765085790,12410,12410,12410,12410,0
20241118,155800,6765085790,12410,12410,12410,12410,0
20241118,155700,6765085790,12410,12410,12410,12410,0
20241118,155600,6765085790,12410,12410,12410,12410,0
20241118,155500,6765085790,12410,12410,12410,12410,0
20241118,155400,6765085790,12410,12410,12410,12410,0
20241118,155300,6765085790,12410,12410,12410,12410,0
20241118,155200,6765085790,12410,12410,12410,12410,0
20241118,155100,6765085790,12410,12410,12410,12410,0
20241118,155000,6765085790,12410,12410,12410,12410,4338
20241118,154900,6765085790,12410,12410,12410,12410,0
20241118,154800,6765085790,12410,12410,12410,12410,0
20241118,154700,6765085790,12410,12410,12410,12410,0
20241118,154600,6765085790,12410,12410,12410,12410,0
20241118,154500,6765085790,12410,12410,12410,12410,0
20241118,154400,6765085790,12410,12410,12410,12410,0
20241118,154300,6765085790,12410,12410,12410,12410,0
20241118,154200,6765085790,12410,12410,12410,12410,0
20241118,154100,6765085790,12410,12410,12410,12410,0
20241118,154000,6765085790,12410,12410,12410,12410,0
20241118,153900,6765085790,12410,12410,12410,12410,0
20241118,153800,6765085790,12410,12410,12410,12410,0
20241118,153700,6765085790,12410,12410,12410,12410,0
20241118,153600,6765085790,12410,12410,12410,12410,0
20241118,153500,6765085790,12410,12410,12410,12410,0
20241118,153400,6765085790,12410,12410,12410,12410,0
20241118,153300,6765085790,12410,12410,12410,12410,0
20241118,153200,6765085790,12410,12410,12410,12410,0
20241118,153100,6765085790,12410,12410,12410,12410,0
20241118,153000,6765085790,12410,12410,12410,12410,4338
20241118,152900,6711251210,12380,12380,12380,12380,0
20241118,152800,6711251210,12380,12380,12380,12380,0
20241118,152700,6711251210,12380,12380,12380,12380,0
20241118,152600,6711251210,12380,12380,12380,12380,0
20241118,152500,6711251210,12380,12380,12380,12380,0
20241118,152400,6711251210,12380,12380,12380,12380,0
20241118,152300,6711251210,12380,12380,12380,12380,0
20241118,152200,6711251210,12380,12380,12380,12380,0
20241118,152100,6711251210,12380,12380,12380,12380,0
20241118,152000,6711251210,12380,12380,12380,12380,0
20241118,151900,6711251210,12380,12370,12410,12370,820
20241118,151800,6701104090,12380,12410,12410,12370,209
20241118,151700,6698514230,12400,12380,12400,12350,932
20241118,151600,6686976780,12380,12360,12410,12360,1171
20241118,151500,6672479790,12360,12370,12370,12360,719
20241118,151400,6663586750,12370,12340,12370,12330,2894
20241118,151300,6627865340,12340,12320,12340,12320,1239
20241118,151200,6612582640,12320,12300,12330,12300,1430
20241118,151100,6594984740,12310,12300,12310,12290,356
20241118,151000,6590606660,12300,12300,12300,12290,982
20241118,150900,6578528200,12300,12300,12300,12300,375
20241118,150800,6573915700,12330,12330,12330,12320,113
20241118,150700,6572522420,12340,12330,12340,12330,1238
20241118,150600,6557257630,12330,12330,12330,12330,1
20241118,150500,6557245300,12290,12300,12300,12280,497
20241118,150400,6551134660,12280,12280,12280,12280,0
20241118,150300,6551134660,12280,12300,12300,12280,1127
20241118,150200,6537279240,12330,12330,12330,12330,1
20241118,150100,6537266910,12330,12300,12330,12300,274
20241118,150000,6533889600,12290,12330,12330,12290,2400
20241118,145900,6504372990,12330,12310,12330,12310,627
20241118,145800,6496647640,12320,12320,12340,12320,852
20241118,145700,6486142040,12340,12320,12340,12320,222
20241118,145600,6483403520,12320,12320,12320,12300,887
20241118,145500,6472484870,12320,12330,12340,12310,1384
20241118,145400,6455424610,12320,12300,12320,12300,975
20241118,145300,6443419920,12300,12310,12310,12300,432
20241118,145200,6438104750,12300,12280,12300,12280,797
20241118,145100,6428311720,12240,12280,12290,12200,2605
20241118,145000,6396417320,12280,12270,12290,12270,448
20241118,144900,6390915360,12320,12230,12330,12230,183
20241118,144800,6388669180,12200,12230,12230,12200,311
20241118,144700,6384866340,12190,12190,12190,12190,95
20241118,144600,6383708290,12160,12250,12320,12160,3075
20241118,144500,6346158730,12320,12250,12320,12220,137
20241118,144400,6344479860,12250,12320,12320,12160,4805
20241118,144300,6285659850,12320,12370,12370,12320,722
20241118,144200,6276751600,12370,12420,12440,12350,6004
20241118,144100,6202153800,12430,12390,12430,12310,7513
20241118,144000,6108962050,12390,12390,12390,12330,1844
20241118,143900,6086163630,12340,12300,12390,12300,5492
20241118,143800,6018366050,12300,12270,12300,12270,1733
20241118,143700,5997073220,12260,12210,12260,12210,2920
20241118,143600,5961332670,12210,12180,12210,12180,1156
20241118,143500,5947229100,12150,12170,12180,12150,134
20241118,143400,5945599500,12170,12170,12170,12150,4633
20241118,143300,5889243250,12170,12190,12190,12170,3217
20241118,143200,5850085820,12180,12180,12200,12180,3459
20241118,143100,5807943580,12170,12170,12170,12170,289
20241118,143000,5804426450,12150,12140,12150,12130,298
20241118,142900,5800807010,12140,12150,12150,12130,2016
20241118,142800,5776341180,12160,12160,12160,12160,254
20241118,142700,5773252540,12160,12160,12160,12160,446
20241118,142600,5767829180,12160,12140,12170,12140,299
20241118,142500,5764196880,12130,12140,12140,12130,1918
20241118,142400,5740917490,12140,12140,12140,12140,0
20241118,142300,5740917490,12140,12160,12160,12140,700
20241118,142200,5732418170,12170,12170,12170,12170,0
20241118,142100,5732418170,12170,12180,12190,12140,3346
20241118,142000,5691699540,12170,12170,12180,12140,1194
20241118,141900,5677180280,12170,12170,12180,12170,934
20241118,141800,5665813490,12170,12170,12180,12160,242
20241118,141700,5662867830,12170,12170,12180,12170,2555
20241118,141600,5631772480,12160,12150,12170,12130,3232
20241118,141500,5592467260,12150,12150,12170,12150,397
20241118,141400,5587640570,12160,12160,12160,12130,1175
20241118,141300,5573363960,12150,12160,12160,12150,66
20241118,141200,5572561490,12160,12170,12170,12160,84
20241118,141100,5571540010,12170,12150,12170,12130,1857
20241118,141000,5548991170,12150,12170,12170,12150,777
20241118,140900,5539543440,12180,12200,12210,12170,599
20241118,140800,5532248960,12200,12150,12200,12130,1536
20241118,140700,5513553800,12130,12200,12200,12130,2176
20241118,140600,5487079760,12200,12220,12240,12200,259
20241118,140500,5483912240,12220,12220,12220,12220,20
20241118,140400,5483667840,12220,12220,12220,12130,2620
20241118,140300,5451747640,12230,12230,12230,12210,1513
20241118,140200,5433257220,12260,12230,12260,12230,262
20241118,140100,5430051540,12240,12240,12250,12240,202
20241118,140000,5427579010,12250,12260,12260,12250,364
20241118,135900,5423118190,12270,12300,12300,12270,780
20241118,135800,5413542940,12300,12300,12300,12290,106
20241118,135700,5412239380,12300,12260,12300,12260,499
20241118,135600,5406106600,12250,12240,12250,12240,152
20241118,135500,5404244800,12210,12230,12240,12210,369
20241118,135400,5399731930,12230,12220,12230,12220,699
20241118,135300,5391189890,12210,12240,12240,12210,1012
20241118,135200,5378810640,12250,12240,12250,12240,147
20241118,135100,5377011310,12240,12250,12250,12240,327
20241118,135000,5373006380,12230,12260,12260,12230,2326
20241118,134900,5344523530,12260,12270,12270,12260,656
20241118,134800,5336477260,12290,12280,12340,12270,853
20241118,134700,5325983610,12280,12290,12290,12280,152
20241118,134600,5324116640,12280,12270,12290,12270,111
20241118,134500,5322754520,12270,12260,12270,12260,1567
20241118,134400,5303532440,12260,12330,12350,12260,2233
20241118,134300,5276023390,12330,12250,12330,12250,3430
20241118,134200,5233855350,12290,12200,12290,12200,4210
20241118,134100,5182351400,12190,12180,12200,12170,652
20241118,134000,5174408570,12180,12170,12180,12170,477
20241118,133900,5168602790,12170,12170,12170,12170,485
20241118,133800,5162700340,12170,12180,12200,12160,1912
20241118,133700,5139423380,12210,12200,12210,12190,417
20241118,133600,5134333530,12210,12180,12210,12180,2416
20241118,133500,5104860220,12170,12180,12190,12170,857
20241118,133400,5094423050,12180,12120,12200,12100,5875
20241118,133300,5022948130,12140,12110,12150,12110,527
20241118,133200,5016553360,12120,12150,12160,12110,957
20241118,133100,5004949510,12160,12150,12170,12130,1018
20241118,133000,4992569200,12130,12090,12170,12080,3114
20241118,132900,4954885970,12090,12100,12120,12090,974
20241118,132800,4943101890,12100,12110,12110,12100,239
20241118,132700,4940209980,12110,12100,12160,12100,1872
20241118,132600,4917489880,12120,12100,12140,12100,1824
20241118,132500,4895378470,12120,12100,12140,12090,3352
20241118,132400,4854795310,12100,12070,12140,12060,2211
20241118,132300,4828039770,12090,11940,12090,11940,5563
20241118,132200,4761168040,11940,11900,11940,11900,1404
20241118,132100,4744425800,11910,11900,11920,11900,851
20241118,132000,4734293120,11900,11900,11910,11850,3216
20241118,131900,4696093210,11900,11860,11900,11840,738
20241118,131800,4687325710,11860,11880,11880,11850,1479
20241118,131700,4669783520,11860,11840,11880,11840,1749
20241118,131600,4649042540,11860,11850,11860,11810,1013
20241118,131500,4637054870,11850,11840,11850,11840,3214
20241118,131400,4598970390,11840,11800,11840,11800,1901
20241118,131300,4576476220,11800,11780,11800,11780,2008
20241118,131200,4552809000,11770,11770,11770,11750,585
20241118,131100,4545931250,11770,11770,11770,11770,0
20241118,131000,4545931250,11770,11780,11780,11770,301
20241118,130900,4542385970,11780,11740,11780,11740,177
20241118,130800,4540305290,11740,11770,11780,11740,1858
20241118,130700,4518463410,11760,11740,11760,11740,279
20241118,130600,4515187710,11740,11760,11770,11740,593
20241118,130500,4508223770,11790,11770,11790,11770,950
20241118,130400,4497037770,11770,11740,11790,11730,2859
20241118,130300,4463395070,11740,11740,11740,11720,1180
20241118,130200,4449549660,11740,11740,11740,11740,31
20241118,130100,4449185720,11720,11720,11720,11690,1540
20241118,130000,4431156140,11730,11700,11750,11700,985
20241118,125900,4419602650,11730,11750,11760,11730,680
20241118,125800,4411611830,11740,11680,11740,11680,2791
20241118,125700,4378953980,11680,11650,11680,11640,1062
20241118,125600,4366570750,11660,11650,11660,11650,117
20241118,125500,4365206570,11660,11660,11660,11650,45
20241118,125400,4364682170,11650,11650,11650,11650,20
20241118,125300,4364449170,11660,11660,11670,11630,795
20241118,125200,4355189090,11660,11650,11680,11640,1197
20241118,125100,4341242030,11650,11660,11660,11650,442
20241118,125000,4336092560,11650,11650,11650,11650,120
20241118,124900,4334694560,11650,11700,11700,11610,10026
20241118,124800,4218044690,11720,11720,11720,11720,0
20241118,124700,4218044690,11720,11700,11720,11700,637
20241118,124600,4210589790,11700,11730,11730,11700,1168
20241118,124500,4196897120,11730,11730,11730,11730,0
20241118,124400,4196897120,11730,11740,11740,11730,115
20241118,124300,4195547670,11740,11730,11740,11730,1102
20241118,124200,4182611280,11720,11670,11720,11670,849
20241118,124100,4172663910,11700,11750,11750,11650,5101
20241118,124000,4113144890,11750,11750,11750,11750,414
20241118,123900,4108280390,11750,11750,11750,11750,101
20241118,123800,4107093640,11750,11750,11750,11750,1012
20241118,123700,4095202640,11750,11750,11750,11750,26
20241118,123600,4094897140,11750,11760,11770,11750,568
20241118,123500,4088220930,11760,11790,11790,11750,953
20241118,123400,4077011690,11780,11780,11790,11770,276
20241118,123300,4073760560,11750,11750,11750,11750,303
20241118,123200,4070200310,11750,11750,11750,11740,203
20241118,123100,4067816770,11750,11710,11750,11710,661
20241118,123000,4060064610,11740,11770,11770,11740,3000
20241118,122900,4024788690,11790,11720,11790,11710,1721
20241118,122800,4004532670,11720,11740,11740,11720,532
20241118,122700,3998290230,11760,11760,11780,11760,113
20241118,122600,3996960860,11790,11800,11800,11770,824
20241118,122500,3987242400,11800,11770,11800,11740,863
20241118,122400,3977082090,11800,11750,11800,11740,1075
20241118,122300,3964448360,11740,11680,11740,11680,481
20241118,122200,3958817670,11740,11730,11740,11680,176
20241118,122100,3956757450,11720,11720,11720,11720,228
20241118,122000,3954085290,11670,11800,11800,11670,8000
20241118,121900,3860511680,11810,11820,11820,11810,518
20241118,121800,3854391310,11830,11830,11870,11830,884
20241118,121700,3843920490,11860,11800,11860,11800,103
20241118,121600,3842699710,11780,11800,11800,11780,871
20241118,121500,3832432710,11780,11860,11860,11780,2939
20241118,121400,3797738020,11880,11860,11880,11860,297
20241118,121300,3794215460,11890,11860,11890,11860,1162
20241118,121200,3780423590,11860,11850,11900,11850,2023
20241118,121100,3756405750,11850,11860,11900,11840,124
20241118,121000,3754935490,11890,11830,11890,11830,1584
20241118,120900,3736143770,11830,11790,11830,11790,1219
20241118,120800,3721739400,11790,11730,11800,11730,2188
20241118,120700,3695992870,11750,11740,11750,11740,200
20241118,120600,3693644650,11740,11720,11750,11720,414
20241118,120500,3688784750,11700,11720,11730,11680,1503
20241118,120400,3671198940,11720,11680,11720,11680,3807
20241118,120300,3626704050,11670,11670,11670,11630,1321
20241118,120200,3611324760,11670,11650,11680,11650,364
20241118,120100,3607078650,11640,11650,11650,11640,497
20241118,120000,3601292880,11660,11650,11660,11650,155
20241118,115900,3599486130,11680,11640,11680,11640,122
20241118,115800,3598064860,11650,11620,11670,11620,1282
20241118,115700,3583131770,11630,11640,11640,11630,81
20241118,115600,3582189230,11620,11590,11670,11590,812
20241118,115500,3572750990,11580,11550,11580,11510,3571
20241118,115400,3531609090,11540,11600,11640,11540,4178
20241118,115300,3483302780,11630,11570,11630,11560,1937
20241118,115200,3460892390,11570,11720,11720,11570,8001
20241118,115100,3367949470,11720,11710,11720,11710,198
20241118,115000,3365630790,11710,11710,11710,11710,262
20241118,114900,3362562770,11750,11750,11750,11750,0
20241118,114800,3362562770,11750,11700,11750,11700,513
20241118,114700,3356547760,11710,11670,11710,11670,530
20241118,114600,3350348660,11660,11730,11730,11660,2080
20241118,114500,3326058030,11730,11740,11750,11730,662
20241118,114400,3318282370,11730,11750,11750,11730,537
20241118,114300,3311978460,11750,11720,11750,11700,2083
20241118,114200,3287551170,11720,11750,11750,11670,4715
20241118,114100,3232425540,11780,11750,11800,11720,1771
20241118,114000,3211557340,11750,11770,11770,11730,1511
20241118,113900,3193814070,11720,11730,11770,11720,666
20241118,113800,3186000360,11740,11770,11780,11720,695
20241118,113700,3177828540,11710,11780,11780,11710,1414
20241118,113600,3161262620,11780,11700,11780,11700,1946
20241118,113500,3138398290,11720,11720,11720,11720,0
20241118,113400,3138398290,11720,11690,11730,11690,905
20241118,113300,3127810010,11670,11620,11670,11610,325
20241118,113200,3124028550,11620,11700,11730,11600,1820
20241118,113100,3102809190,11700,11680,11720,11680,372
20241118,113000,3098455830,11680,11700,11700,11680,1432
20241118,112900,3081715930,11680,11760,11760,11680,1874
20241118,112800,3059766630,11760,11750,11760,11740,429
20241118,112700,3054724950,11750,11740,11750,11730,93
20241118,112600,3053633820,11740,11740,11740,11740,10
20241118,112500,3053516420,11760,11740,11760,11730,358
20241118,112400,3049311540,11730,11720,11760,11670,1264
20241118,112300,3034522720,11710,11700,11710,11700,180
20241118,112200,3032416120,11660,11670,11670,11650,303
20241118,112100,3028882640,11650,11640,11650,11600,2623
20241118,112000,2998430550,11610,11650,11700,11610,885
20241118,111900,2988123340,11660,11680,11680,11630,3219
20241118,111800,2950655820,11660,11710,11710,11660,3716
20241118,111700,2907284550,11710,11740,11740,11710,380
20241118,111600,2902830850,11750,11770,11770,11750,731
20241118,111500,2894239630,11750,11780,11800,11750,1226
20241118,111400,2879790620,11770,11770,11770,11670,3046
20241118,111300,2844095040,11800,11740,11800,11740,1439
20241118,111200,2827146170,11750,11750,11750,11750,88
20241118,111100,2826112170,11750,11740,11770,11740,687
20241118,111000,2818039730,11690,11740,11780,11690,1323
20241118,110900,2802525290,11740,11780,11780,11740,2078
20241118,110800,2778096220,11780,11730,11790,11730,1998
20241118,110700,2754603630,11720,11690,11720,11690,1250
20241118,110600,2739975830,11630,11650,11690,11630,1486
20241118,110500,2722633690,11640,11600,11640,11600,1943
20241118,110400,2700040310,11600,11500,11600,11500,9552
20241118,110300,2589801700,11500,11490,11500,11490,131
20241118,110200,2588295510,11480,11490,11490,11480,41
20241118,110100,2587824820,11490,11500,11500,11490,736
20241118,110000,2579364510,11500,11490,11500,11490,295
20241118,105900,2575973400,11470,11470,11490,11470,308
20241118,105800,2572435060,11470,11480,11480,11470,272
20241118,105700,2569315210,11470,11480,11480,11470,1173
20241118,105600,2555853630,11480,11470,11480,11460,776
20241118,105500,2546955370,11470,11470,11470,11470,140
20241118,105400,2545349570,11470,11460,11480,11460,194
20241118,105300,2543123980,11470,11470,11470,11460,124
20241118,105200,2541701710,11470,11460,11470,11450,1189
20241118,105100,2528079610,11460,11460,11460,11440,266
20241118,105000,2525034540,11470,11440,11470,11390,1162
20241118,104900,2511759610,11440,11420,11460,11420,3115
20241118,104800,2476146790,11410,11370,11410,11370,3308
20241118,104700,2438455090,11370,11300,11370,11290,688
20241118,104600,2430681370,11280,11300,11320,11270,3356
20241118,104500,2392768580,11300,11320,11360,11300,1813
20241118,104400,2372263980,11310,11300,11320,11300,1439
20241118,104300,2355996740,11300,11350,11380,11290,10194
20241118,104200,2240596710,11340,11380,11380,11340,2900
20241118,104100,2207659900,11380,11370,11380,11360,1235
20241118,104000,2193621000,11370,11370,11370,11360,277
20241118,103900,2190473100,11370,11370,11370,11370,266
20241118,103800,2187448680,11370,11370,11380,11360,2055
20241118,103700,2164088040,11380,11390,11400,11380,903
20241118,103600,2153806210,11390,11400,11400,11380,2334
20241118,103500,2127227480,11400,11430,11430,11400,3732
20241118,103400,2084649150,11430,11460,11460,11420,2930
20241118,103300,2051136550,11500,11480,11500,11480,100
20241118,103200,2049986570,11460,11460,11470,11460,783
20241118,103100,2041008390,11460,11460,11500,11440,1077
20241118,103000,2028673370,11460,11490,11490,11450,1585
20241118,102900,2010509230,11510,11530,11530,11490,1766
20241118,102800,1990198970,11530,11530,11570,11510,681
20241118,102700,1982340880,11520,11470,11520,11460,880
20241118,102600,1972230720,11450,11430,11450,11410,1204
20241118,102500,1958474440,11430,11520,11520,11420,4791
20241118,102400,1903563220,11500,11560,11560,11500,3867
20241118,102300,1858969550,11560,11630,11630,11560,3436
20241118,102200,1819127990,11650,11650,11690,11620,289
20241118,102100,1815766430,11690,11620,11690,11620,622
20241118,102000,1808513390,11700,11620,11700,11610,1132
20241118,101900,1795329910,11640,11630,11670,11590,1262
20241118,101800,1780655160,11600,11520,11600,11520,3480
20241118,101700,1740426620,11520,11540,11540,11520,1208
20241118,101600,1726504980,11530,11520,11530,11520,319
20241118,101500,1722830040,11520,11510,11520,11470,2319
20241118,101400,1696160410,11520,11570,11570,11520,4958
20241118,101300,1638892250,11580,11570,11580,11570,834
20241118,101200,1629237030,11560,11580,11590,11560,2652
20241118,101100,1598538980,11580,11600,11630,11580,1357
20241118,101000,1582812480,11630,11630,11640,11600,3109
20241118,100900,1546674540,11630,11630,11650,11630,1481
20241118,100800,1529444490,11650,11660,11670,11630,1734
20241118,100700,1509228440,11670,11670,11670,11660,3185
20241118,100600,1472061140,11670,11670,11670,11650,808
20241118,100500,1462635560,11670,11670,11670,11660,645
20241118,100400,1455108510,11660,11630,11660,11630,357
20241118,100300,1450947600,11630,11660,11660,11630,282
20241118,100200,1447660620,11660,11640,11660,11630,476
20241118,100100,1442121340,11630,11680,11680,11630,1409
20241118,100000,1425699430,11680,11680,11710,11680,182
20241118,095900,1423573610,11720,11650,11720,11620,1127
20241118,095800,1410448790,11690,11690,11690,11690,21
20241118,095700,1410203300,11690,11680,11690,11660,230
20241118,095600,1407516220,11690,11660,11690,11660,308
20241118,095500,1403919160,11670,11660,11670,11620,984
20241118,095400,1392472360,11650,11670,11670,11650,353
20241118,095300,1388356130,11670,11680,11680,11670,382
20241118,095200,1383897890,11680,11690,11690,11680,771
20241118,095100,1374891500,11680,11720,11720,11680,155
20241118,095000,1373077140,11720,11620,11720,11620,216
20241118,094900,1370560590,11620,11670,11670,11610,1073
20241118,094800,1358068840,11660,11740,11740,11650,1581
20241118,094700,1339593830,11740,11680,11740,11680,648
20241118,094600,1332019170,11670,11720,11720,11670,4857
20241118,094500,1275268660,11710,11730,11730,11700,425
20241118,094400,1270292900,11710,11860,11860,11710,4052
20241118,094300,1222726380,11860,11930,11940,11840,1118
20241118,094200,1209433850,11940,11800,11940,11800,1817
20241118,094100,1187878410,11800,11730,11800,11730,2412
20241118,094000,1159486600,11720,11700,11720,11700,1905
20241118,093900,1137182090,11700,11640,11710,11640,1463
20241118,093800,1120088270,11640,11670,11720,11590,3390
20241118,093700,1080716070,11750,11600,11750,11590,2913
20241118,093600,1046787510,11600,11540,11600,11510,5175
20241118,093500,986934190,11510,11500,11540,11480,1559
20241118,093400,968997140,11500,11510,11540,11500,553
20241118,093300,962636300,11540,11520,11550,11480,3562
20241118,093200,921655750,11530,11500,11530,11480,4173
20241118,093100,873626480,11510,11550,11550,11510,1513
20241118,093000,856174550,11530,11540,11580,11530,2430
20241118,092900,828091200,11540,11550,11550,11520,958
20241118,092800,817034790,11520,11520,11550,11500,193
20241118,092700,814807760,11480,11530,11580,11480,4840
20241118,092600,758981020,11540,11530,11540,11510,1081
20241118,092500,746517360,11530,11470,11530,11470,3335
20241118,092400,708169130,11480,11540,11540,11460,2908
20241118,092300,674685180,11540,11590,11640,11530,930
20241118,092200,663936410,11590,11680,11680,11570,5496
20241118,092100,600061190,11690,11710,11780,11690,1708
20241118,092000,580067850,11710,11770,11800,11710,604
20241118,091900,572983380,11770,11820,11820,11770,1326
20241118,091800,557368580,11820,11720,11840,11680,4828
20241118,091700,500543750,11720,11690,11730,11680,4447
20241118,091600,448448550,11720,11740,11740,11680,621
20241118,091500,441169590,11740,11680,11740,11650,1993
20241118,091400,417867210,11680,11740,11740,11670,2286
20241118,091300,391176920,11670,11720,11760,11670,1961
20241118,091200,368162680,11720,11780,11780,11680,1207
20241118,091100,353995310,11770,11700,11770,11650,3253
20241118,091000,315859970,11700,11700,11720,11700,1202
20241118,090900,301786170,11700,11700,11790,11700,920
20241118,090800,290998870,11700,11730,11740,11320,4834
20241118,090700,234796190,11730,11790,11790,11720,3616
20241118,090600,192216790,11790,11810,11810,11790,2226
20241118,090500,165950890,11810,11850,11850,11810,4794
20241118,090400,109220380,11840,11850,11850,11830,582
20241118,090300,102330680,11830,11860,11860,11830,846
20241118,090200,92309130,11860,11970,11990,11830,854
20241118,090100,82130190,11990,11800,11990,11800,2912
20241118,090000,47533290,11800,11950,11950,11760,3990
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 195000 6765085790 12410 12410 12410 12410 4338
3 20241118 194900 6765085790 12410 12410 12410 12410 0
4 20241118 194800 6765085790 12410 12410 12410 12410 0
5 20241118 194700 6765085790 12410 12410 12410 12410 0
6 20241118 194600 6765085790 12410 12410 12410 12410 0
7 20241118 194500 6765085790 12410 12410 12410 12410 0
8 20241118 194400 6765085790 12410 12410 12410 12410 0
9 20241118 194300 6765085790 12410 12410 12410 12410 0
10 20241118 194200 6765085790 12410 12410 12410 12410 0
11 20241118 194100 6765085790 12410 12410 12410 12410 0
12 20241118 194000 6765085790 12410 12410 12410 12410 0
13 20241118 193900 6765085790 12410 12410 12410 12410 0
14 20241118 193800 6765085790 12410 12410 12410 12410 0
15 20241118 193700 6765085790 12410 12410 12410 12410 0
16 20241118 193600 6765085790 12410 12410 12410 12410 0
17 20241118 193500 6765085790 12410 12410 12410 12410 0
18 20241118 193400 6765085790 12410 12410 12410 12410 0
19 20241118 193300 6765085790 12410 12410 12410 12410 0
20 20241118 193200 6765085790 12410 12410 12410 12410 0
21 20241118 193100 6765085790 12410 12410 12410 12410 0
22 20241118 193000 6765085790 12410 12410 12410 12410 0
23 20241118 192900 6765085790 12410 12410 12410 12410 0
24 20241118 192800 6765085790 12410 12410 12410 12410 0
25 20241118 192700 6765085790 12410 12410 12410 12410 0
26 20241118 192600 6765085790 12410 12410 12410 12410 0
27 20241118 192500 6765085790 12410 12410 12410 12410 0
28 20241118 192400 6765085790 12410 12410 12410 12410 0
29 20241118 192300 6765085790 12410 12410 12410 12410 0
30 20241118 192200 6765085790 12410 12410 12410 12410 0
31 20241118 192100 6765085790 12410 12410 12410 12410 0
32 20241118 192000 6765085790 12410 12410 12410 12410 4338
33 20241118 191900 6765085790 12410 12410 12410 12410 0
34 20241118 191800 6765085790 12410 12410 12410 12410 0
35 20241118 191700 6765085790 12410 12410 12410 12410 0
36 20241118 191600 6765085790 12410 12410 12410 12410 0
37 20241118 191500 6765085790 12410 12410 12410 12410 0
38 20241118 191400 6765085790 12410 12410 12410 12410 0
39 20241118 191300 6765085790 12410 12410 12410 12410 0
40 20241118 191200 6765085790 12410 12410 12410 12410 0
41 20241118 191100 6765085790 12410 12410 12410 12410 0
42 20241118 191000 6765085790 12410 12410 12410 12410 0
43 20241118 190900 6765085790 12410 12410 12410 12410 0
44 20241118 190800 6765085790 12410 12410 12410 12410 0
45 20241118 190700 6765085790 12410 12410 12410 12410 0
46 20241118 190600 6765085790 12410 12410 12410 12410 0
47 20241118 190500 6765085790 12410 12410 12410 12410 0
48 20241118 190400 6765085790 12410 12410 12410 12410 0
49 20241118 190300 6765085790 12410 12410 12410 12410 0
50 20241118 190200 6765085790 12410 12410 12410 12410 0
51 20241118 190100 6765085790 12410 12410 12410 12410 0
52 20241118 190000 6765085790 12410 12410 12410 12410 0
53 20241118 185900 6765085790 12410 12410 12410 12410 0
54 20241118 185800 6765085790 12410 12410 12410 12410 0
55 20241118 185700 6765085790 12410 12410 12410 12410 0
56 20241118 185600 6765085790 12410 12410 12410 12410 0
57 20241118 185500 6765085790 12410 12410 12410 12410 0
58 20241118 185400 6765085790 12410 12410 12410 12410 0
59 20241118 185300 6765085790 12410 12410 12410 12410 0
60 20241118 185200 6765085790 12410 12410 12410 12410 0
61 20241118 185100 6765085790 12410 12410 12410 12410 0
62 20241118 185000 6765085790 12410 12410 12410 12410 4338
63 20241118 184900 6765085790 12410 12410 12410 12410 0
64 20241118 184800 6765085790 12410 12410 12410 12410 0
65 20241118 184700 6765085790 12410 12410 12410 12410 0
66 20241118 184600 6765085790 12410 12410 12410 12410 0
67 20241118 184500 6765085790 12410 12410 12410 12410 0
68 20241118 184400 6765085790 12410 12410 12410 12410 0
69 20241118 184300 6765085790 12410 12410 12410 12410 0
70 20241118 184200 6765085790 12410 12410 12410 12410 0
71 20241118 184100 6765085790 12410 12410 12410 12410 0
72 20241118 184000 6765085790 12410 12410 12410 12410 0
73 20241118 183900 6765085790 12410 12410 12410 12410 0
74 20241118 183800 6765085790 12410 12410 12410 12410 0
75 20241118 183700 6765085790 12410 12410 12410 12410 0
76 20241118 183600 6765085790 12410 12410 12410 12410 0
77 20241118 183500 6765085790 12410 12410 12410 12410 0
78 20241118 183400 6765085790 12410 12410 12410 12410 0
79 20241118 183300 6765085790 12410 12410 12410 12410 0
80 20241118 183200 6765085790 12410 12410 12410 12410 0
81 20241118 183100 6765085790 12410 12410 12410 12410 0
82 20241118 183000 6765085790 12410 12410 12410 12410 0
83 20241118 182900 6765085790 12410 12410 12410 12410 0
84 20241118 182800 6765085790 12410 12410 12410 12410 0
85 20241118 182700 6765085790 12410 12410 12410 12410 0
86 20241118 182600 6765085790 12410 12410 12410 12410 0
87 20241118 182500 6765085790 12410 12410 12410 12410 0
88 20241118 182400 6765085790 12410 12410 12410 12410 0
89 20241118 182300 6765085790 12410 12410 12410 12410 0
90 20241118 182200 6765085790 12410 12410 12410 12410 0
91 20241118 182100 6765085790 12410 12410 12410 12410 0
92 20241118 182000 6765085790 12410 12410 12410 12410 4338
93 20241118 181900 6765085790 12410 12410 12410 12410 0
94 20241118 181800 6765085790 12410 12410 12410 12410 0
95 20241118 181700 6765085790 12410 12410 12410 12410 0
96 20241118 181600 6765085790 12410 12410 12410 12410 0
97 20241118 181500 6765085790 12410 12410 12410 12410 0
98 20241118 181400 6765085790 12410 12410 12410 12410 0
99 20241118 181300 6765085790 12410 12410 12410 12410 0
100 20241118 181200 6765085790 12410 12410 12410 12410 0
101 20241118 181100 6765085790 12410 12410 12410 12410 0
102 20241118 181000 6765085790 12410 12410 12410 12410 0
103 20241118 180900 6765085790 12410 12410 12410 12410 0
104 20241118 180800 6765085790 12410 12410 12410 12410 0
105 20241118 180700 6765085790 12410 12410 12410 12410 0
106 20241118 180600 6765085790 12410 12410 12410 12410 0
107 20241118 180500 6765085790 12410 12410 12410 12410 0
108 20241118 180400 6765085790 12410 12410 12410 12410 0
109 20241118 180300 6765085790 12410 12410 12410 12410 0
110 20241118 180200 6765085790 12410 12410 12410 12410 0
111 20241118 180100 6765085790 12410 12410 12410 12410 0
112 20241118 180000 6765085790 12410 12410 12410 12410 0
113 20241118 175900 6765085790 12410 12410 12410 12410 0
114 20241118 175800 6765085790 12410 12410 12410 12410 0
115 20241118 175700 6765085790 12410 12410 12410 12410 0
116 20241118 175600 6765085790 12410 12410 12410 12410 0
117 20241118 175500 6765085790 12410 12410 12410 12410 0
118 20241118 175400 6765085790 12410 12410 12410 12410 0
119 20241118 175300 6765085790 12410 12410 12410 12410 0
120 20241118 175200 6765085790 12410 12410 12410 12410 0
121 20241118 175100 6765085790 12410 12410 12410 12410 0
122 20241118 175000 6765085790 12410 12410 12410 12410 4338
123 20241118 174900 6765085790 12410 12410 12410 12410 0
124 20241118 174800 6765085790 12410 12410 12410 12410 0
125 20241118 174700 6765085790 12410 12410 12410 12410 0
126 20241118 174600 6765085790 12410 12410 12410 12410 0
127 20241118 174500 6765085790 12410 12410 12410 12410 0
128 20241118 174400 6765085790 12410 12410 12410 12410 0
129 20241118 174300 6765085790 12410 12410 12410 12410 0
130 20241118 174200 6765085790 12410 12410 12410 12410 0
131 20241118 174100 6765085790 12410 12410 12410 12410 0
132 20241118 174000 6765085790 12410 12410 12410 12410 0
133 20241118 173900 6765085790 12410 12410 12410 12410 0
134 20241118 173800 6765085790 12410 12410 12410 12410 0
135 20241118 173700 6765085790 12410 12410 12410 12410 0
136 20241118 173600 6765085790 12410 12410 12410 12410 0
137 20241118 173500 6765085790 12410 12410 12410 12410 0
138 20241118 173400 6765085790 12410 12410 12410 12410 0
139 20241118 173300 6765085790 12410 12410 12410 12410 0
140 20241118 173200 6765085790 12410 12410 12410 12410 0
141 20241118 173100 6765085790 12410 12410 12410 12410 0
142 20241118 173000 6765085790 12410 12410 12410 12410 0
143 20241118 172900 6765085790 12410 12410 12410 12410 0
144 20241118 172800 6765085790 12410 12410 12410 12410 0
145 20241118 172700 6765085790 12410 12410 12410 12410 0
146 20241118 172600 6765085790 12410 12410 12410 12410 0
147 20241118 172500 6765085790 12410 12410 12410 12410 0
148 20241118 172400 6765085790 12410 12410 12410 12410 0
149 20241118 172300 6765085790 12410 12410 12410 12410 0
150 20241118 172200 6765085790 12410 12410 12410 12410 0
151 20241118 172100 6765085790 12410 12410 12410 12410 0
152 20241118 172000 6765085790 12410 12410 12410 12410 4338
153 20241118 171900 6765085790 12410 12410 12410 12410 0
154 20241118 171800 6765085790 12410 12410 12410 12410 0
155 20241118 171700 6765085790 12410 12410 12410 12410 0
156 20241118 171600 6765085790 12410 12410 12410 12410 0
157 20241118 171500 6765085790 12410 12410 12410 12410 0
158 20241118 171400 6765085790 12410 12410 12410 12410 0
159 20241118 171300 6765085790 12410 12410 12410 12410 0
160 20241118 171200 6765085790 12410 12410 12410 12410 0
161 20241118 171100 6765085790 12410 12410 12410 12410 0
162 20241118 171000 6765085790 12410 12410 12410 12410 0
163 20241118 170900 6765085790 12410 12410 12410 12410 0
164 20241118 170800 6765085790 12410 12410 12410 12410 0
165 20241118 170700 6765085790 12410 12410 12410 12410 0
166 20241118 170600 6765085790 12410 12410 12410 12410 0
167 20241118 170500 6765085790 12410 12410 12410 12410 0
168 20241118 170400 6765085790 12410 12410 12410 12410 0
169 20241118 170300 6765085790 12410 12410 12410 12410 0
170 20241118 170200 6765085790 12410 12410 12410 12410 0
171 20241118 170100 6765085790 12410 12410 12410 12410 0
172 20241118 170000 6765085790 12410 12410 12410 12410 0
173 20241118 165900 6765085790 12410 12410 12410 12410 0
174 20241118 165800 6765085790 12410 12410 12410 12410 0
175 20241118 165700 6765085790 12410 12410 12410 12410 0
176 20241118 165600 6765085790 12410 12410 12410 12410 0
177 20241118 165500 6765085790 12410 12410 12410 12410 0
178 20241118 165400 6765085790 12410 12410 12410 12410 0
179 20241118 165300 6765085790 12410 12410 12410 12410 0
180 20241118 165200 6765085790 12410 12410 12410 12410 0
181 20241118 165100 6765085790 12410 12410 12410 12410 0
182 20241118 165000 6765085790 12410 12410 12410 12410 4338
183 20241118 164900 6765085790 12410 12410 12410 12410 0
184 20241118 164800 6765085790 12410 12410 12410 12410 0
185 20241118 164700 6765085790 12410 12410 12410 12410 0
186 20241118 164600 6765085790 12410 12410 12410 12410 0
187 20241118 164500 6765085790 12410 12410 12410 12410 0
188 20241118 164400 6765085790 12410 12410 12410 12410 0
189 20241118 164300 6765085790 12410 12410 12410 12410 0
190 20241118 164200 6765085790 12410 12410 12410 12410 0
191 20241118 164100 6765085790 12410 12410 12410 12410 0
192 20241118 164000 6765085790 12410 12410 12410 12410 0
193 20241118 163900 6765085790 12410 12410 12410 12410 0
194 20241118 163800 6765085790 12410 12410 12410 12410 0
195 20241118 163700 6765085790 12410 12410 12410 12410 0
196 20241118 163600 6765085790 12410 12410 12410 12410 0
197 20241118 163500 6765085790 12410 12410 12410 12410 0
198 20241118 163400 6765085790 12410 12410 12410 12410 0
199 20241118 163300 6765085790 12410 12410 12410 12410 0
200 20241118 163200 6765085790 12410 12410 12410 12410 0
201 20241118 163100 6765085790 12410 12410 12410 12410 0
202 20241118 163000 6765085790 12410 12410 12410 12410 0
203 20241118 162900 6765085790 12410 12410 12410 12410 0
204 20241118 162800 6765085790 12410 12410 12410 12410 0
205 20241118 162700 6765085790 12410 12410 12410 12410 0
206 20241118 162600 6765085790 12410 12410 12410 12410 0
207 20241118 162500 6765085790 12410 12410 12410 12410 0
208 20241118 162400 6765085790 12410 12410 12410 12410 0
209 20241118 162300 6765085790 12410 12410 12410 12410 0
210 20241118 162200 6765085790 12410 12410 12410 12410 0
211 20241118 162100 6765085790 12410 12410 12410 12410 0
212 20241118 162000 6765085790 12410 12410 12410 12410 4338
213 20241118 161900 6765085790 12410 12410 12410 12410 0
214 20241118 161800 6765085790 12410 12410 12410 12410 0
215 20241118 161700 6765085790 12410 12410 12410 12410 0
216 20241118 161600 6765085790 12410 12410 12410 12410 0
217 20241118 161500 6765085790 12410 12410 12410 12410 0
218 20241118 161400 6765085790 12410 12410 12410 12410 0
219 20241118 161300 6765085790 12410 12410 12410 12410 0
220 20241118 161200 6765085790 12410 12410 12410 12410 0
221 20241118 161100 6765085790 12410 12410 12410 12410 0
222 20241118 161000 6765085790 12410 12410 12410 12410 0
223 20241118 160900 6765085790 12410 12410 12410 12410 0
224 20241118 160800 6765085790 12410 12410 12410 12410 0
225 20241118 160700 6765085790 12410 12410 12410 12410 0
226 20241118 160600 6765085790 12410 12410 12410 12410 0
227 20241118 160500 6765085790 12410 12410 12410 12410 0
228 20241118 160400 6765085790 12410 12410 12410 12410 0
229 20241118 160300 6765085790 12410 12410 12410 12410 0
230 20241118 160200 6765085790 12410 12410 12410 12410 0
231 20241118 160100 6765085790 12410 12410 12410 12410 0
232 20241118 160000 6765085790 12410 12410 12410 12410 0
233 20241118 155900 6765085790 12410 12410 12410 12410 0
234 20241118 155800 6765085790 12410 12410 12410 12410 0
235 20241118 155700 6765085790 12410 12410 12410 12410 0
236 20241118 155600 6765085790 12410 12410 12410 12410 0
237 20241118 155500 6765085790 12410 12410 12410 12410 0
238 20241118 155400 6765085790 12410 12410 12410 12410 0
239 20241118 155300 6765085790 12410 12410 12410 12410 0
240 20241118 155200 6765085790 12410 12410 12410 12410 0
241 20241118 155100 6765085790 12410 12410 12410 12410 0
242 20241118 155000 6765085790 12410 12410 12410 12410 4338
243 20241118 154900 6765085790 12410 12410 12410 12410 0
244 20241118 154800 6765085790 12410 12410 12410 12410 0
245 20241118 154700 6765085790 12410 12410 12410 12410 0
246 20241118 154600 6765085790 12410 12410 12410 12410 0
247 20241118 154500 6765085790 12410 12410 12410 12410 0
248 20241118 154400 6765085790 12410 12410 12410 12410 0
249 20241118 154300 6765085790 12410 12410 12410 12410 0
250 20241118 154200 6765085790 12410 12410 12410 12410 0
251 20241118 154100 6765085790 12410 12410 12410 12410 0
252 20241118 154000 6765085790 12410 12410 12410 12410 0
253 20241118 153900 6765085790 12410 12410 12410 12410 0
254 20241118 153800 6765085790 12410 12410 12410 12410 0
255 20241118 153700 6765085790 12410 12410 12410 12410 0
256 20241118 153600 6765085790 12410 12410 12410 12410 0
257 20241118 153500 6765085790 12410 12410 12410 12410 0
258 20241118 153400 6765085790 12410 12410 12410 12410 0
259 20241118 153300 6765085790 12410 12410 12410 12410 0
260 20241118 153200 6765085790 12410 12410 12410 12410 0
261 20241118 153100 6765085790 12410 12410 12410 12410 0
262 20241118 153000 6765085790 12410 12410 12410 12410 4338
263 20241118 152900 6711251210 12380 12380 12380 12380 0
264 20241118 152800 6711251210 12380 12380 12380 12380 0
265 20241118 152700 6711251210 12380 12380 12380 12380 0
266 20241118 152600 6711251210 12380 12380 12380 12380 0
267 20241118 152500 6711251210 12380 12380 12380 12380 0
268 20241118 152400 6711251210 12380 12380 12380 12380 0
269 20241118 152300 6711251210 12380 12380 12380 12380 0
270 20241118 152200 6711251210 12380 12380 12380 12380 0
271 20241118 152100 6711251210 12380 12380 12380 12380 0
272 20241118 152000 6711251210 12380 12380 12380 12380 0
273 20241118 151900 6711251210 12380 12370 12410 12370 820
274 20241118 151800 6701104090 12380 12410 12410 12370 209
275 20241118 151700 6698514230 12400 12380 12400 12350 932
276 20241118 151600 6686976780 12380 12360 12410 12360 1171
277 20241118 151500 6672479790 12360 12370 12370 12360 719
278 20241118 151400 6663586750 12370 12340 12370 12330 2894
279 20241118 151300 6627865340 12340 12320 12340 12320 1239
280 20241118 151200 6612582640 12320 12300 12330 12300 1430
281 20241118 151100 6594984740 12310 12300 12310 12290 356
282 20241118 151000 6590606660 12300 12300 12300 12290 982
283 20241118 150900 6578528200 12300 12300 12300 12300 375
284 20241118 150800 6573915700 12330 12330 12330 12320 113
285 20241118 150700 6572522420 12340 12330 12340 12330 1238
286 20241118 150600 6557257630 12330 12330 12330 12330 1
287 20241118 150500 6557245300 12290 12300 12300 12280 497
288 20241118 150400 6551134660 12280 12280 12280 12280 0
289 20241118 150300 6551134660 12280 12300 12300 12280 1127
290 20241118 150200 6537279240 12330 12330 12330 12330 1
291 20241118 150100 6537266910 12330 12300 12330 12300 274
292 20241118 150000 6533889600 12290 12330 12330 12290 2400
293 20241118 145900 6504372990 12330 12310 12330 12310 627
294 20241118 145800 6496647640 12320 12320 12340 12320 852
295 20241118 145700 6486142040 12340 12320 12340 12320 222
296 20241118 145600 6483403520 12320 12320 12320 12300 887
297 20241118 145500 6472484870 12320 12330 12340 12310 1384
298 20241118 145400 6455424610 12320 12300 12320 12300 975
299 20241118 145300 6443419920 12300 12310 12310 12300 432
300 20241118 145200 6438104750 12300 12280 12300 12280 797
301 20241118 145100 6428311720 12240 12280 12290 12200 2605
302 20241118 145000 6396417320 12280 12270 12290 12270 448
303 20241118 144900 6390915360 12320 12230 12330 12230 183
304 20241118 144800 6388669180 12200 12230 12230 12200 311
305 20241118 144700 6384866340 12190 12190 12190 12190 95
306 20241118 144600 6383708290 12160 12250 12320 12160 3075
307 20241118 144500 6346158730 12320 12250 12320 12220 137
308 20241118 144400 6344479860 12250 12320 12320 12160 4805
309 20241118 144300 6285659850 12320 12370 12370 12320 722
310 20241118 144200 6276751600 12370 12420 12440 12350 6004
311 20241118 144100 6202153800 12430 12390 12430 12310 7513
312 20241118 144000 6108962050 12390 12390 12390 12330 1844
313 20241118 143900 6086163630 12340 12300 12390 12300 5492
314 20241118 143800 6018366050 12300 12270 12300 12270 1733
315 20241118 143700 5997073220 12260 12210 12260 12210 2920
316 20241118 143600 5961332670 12210 12180 12210 12180 1156
317 20241118 143500 5947229100 12150 12170 12180 12150 134
318 20241118 143400 5945599500 12170 12170 12170 12150 4633
319 20241118 143300 5889243250 12170 12190 12190 12170 3217
320 20241118 143200 5850085820 12180 12180 12200 12180 3459
321 20241118 143100 5807943580 12170 12170 12170 12170 289
322 20241118 143000 5804426450 12150 12140 12150 12130 298
323 20241118 142900 5800807010 12140 12150 12150 12130 2016
324 20241118 142800 5776341180 12160 12160 12160 12160 254
325 20241118 142700 5773252540 12160 12160 12160 12160 446
326 20241118 142600 5767829180 12160 12140 12170 12140 299
327 20241118 142500 5764196880 12130 12140 12140 12130 1918
328 20241118 142400 5740917490 12140 12140 12140 12140 0
329 20241118 142300 5740917490 12140 12160 12160 12140 700
330 20241118 142200 5732418170 12170 12170 12170 12170 0
331 20241118 142100 5732418170 12170 12180 12190 12140 3346
332 20241118 142000 5691699540 12170 12170 12180 12140 1194
333 20241118 141900 5677180280 12170 12170 12180 12170 934
334 20241118 141800 5665813490 12170 12170 12180 12160 242
335 20241118 141700 5662867830 12170 12170 12180 12170 2555
336 20241118 141600 5631772480 12160 12150 12170 12130 3232
337 20241118 141500 5592467260 12150 12150 12170 12150 397
338 20241118 141400 5587640570 12160 12160 12160 12130 1175
339 20241118 141300 5573363960 12150 12160 12160 12150 66
340 20241118 141200 5572561490 12160 12170 12170 12160 84
341 20241118 141100 5571540010 12170 12150 12170 12130 1857
342 20241118 141000 5548991170 12150 12170 12170 12150 777
343 20241118 140900 5539543440 12180 12200 12210 12170 599
344 20241118 140800 5532248960 12200 12150 12200 12130 1536
345 20241118 140700 5513553800 12130 12200 12200 12130 2176
346 20241118 140600 5487079760 12200 12220 12240 12200 259
347 20241118 140500 5483912240 12220 12220 12220 12220 20
348 20241118 140400 5483667840 12220 12220 12220 12130 2620
349 20241118 140300 5451747640 12230 12230 12230 12210 1513
350 20241118 140200 5433257220 12260 12230 12260 12230 262
351 20241118 140100 5430051540 12240 12240 12250 12240 202
352 20241118 140000 5427579010 12250 12260 12260 12250 364
353 20241118 135900 5423118190 12270 12300 12300 12270 780
354 20241118 135800 5413542940 12300 12300 12300 12290 106
355 20241118 135700 5412239380 12300 12260 12300 12260 499
356 20241118 135600 5406106600 12250 12240 12250 12240 152
357 20241118 135500 5404244800 12210 12230 12240 12210 369
358 20241118 135400 5399731930 12230 12220 12230 12220 699
359 20241118 135300 5391189890 12210 12240 12240 12210 1012
360 20241118 135200 5378810640 12250 12240 12250 12240 147
361 20241118 135100 5377011310 12240 12250 12250 12240 327
362 20241118 135000 5373006380 12230 12260 12260 12230 2326
363 20241118 134900 5344523530 12260 12270 12270 12260 656
364 20241118 134800 5336477260 12290 12280 12340 12270 853
365 20241118 134700 5325983610 12280 12290 12290 12280 152
366 20241118 134600 5324116640 12280 12270 12290 12270 111
367 20241118 134500 5322754520 12270 12260 12270 12260 1567
368 20241118 134400 5303532440 12260 12330 12350 12260 2233
369 20241118 134300 5276023390 12330 12250 12330 12250 3430
370 20241118 134200 5233855350 12290 12200 12290 12200 4210
371 20241118 134100 5182351400 12190 12180 12200 12170 652
372 20241118 134000 5174408570 12180 12170 12180 12170 477
373 20241118 133900 5168602790 12170 12170 12170 12170 485
374 20241118 133800 5162700340 12170 12180 12200 12160 1912
375 20241118 133700 5139423380 12210 12200 12210 12190 417
376 20241118 133600 5134333530 12210 12180 12210 12180 2416
377 20241118 133500 5104860220 12170 12180 12190 12170 857
378 20241118 133400 5094423050 12180 12120 12200 12100 5875
379 20241118 133300 5022948130 12140 12110 12150 12110 527
380 20241118 133200 5016553360 12120 12150 12160 12110 957
381 20241118 133100 5004949510 12160 12150 12170 12130 1018
382 20241118 133000 4992569200 12130 12090 12170 12080 3114
383 20241118 132900 4954885970 12090 12100 12120 12090 974
384 20241118 132800 4943101890 12100 12110 12110 12100 239
385 20241118 132700 4940209980 12110 12100 12160 12100 1872
386 20241118 132600 4917489880 12120 12100 12140 12100 1824
387 20241118 132500 4895378470 12120 12100 12140 12090 3352
388 20241118 132400 4854795310 12100 12070 12140 12060 2211
389 20241118 132300 4828039770 12090 11940 12090 11940 5563
390 20241118 132200 4761168040 11940 11900 11940 11900 1404
391 20241118 132100 4744425800 11910 11900 11920 11900 851
392 20241118 132000 4734293120 11900 11900 11910 11850 3216
393 20241118 131900 4696093210 11900 11860 11900 11840 738
394 20241118 131800 4687325710 11860 11880 11880 11850 1479
395 20241118 131700 4669783520 11860 11840 11880 11840 1749
396 20241118 131600 4649042540 11860 11850 11860 11810 1013
397 20241118 131500 4637054870 11850 11840 11850 11840 3214
398 20241118 131400 4598970390 11840 11800 11840 11800 1901
399 20241118 131300 4576476220 11800 11780 11800 11780 2008
400 20241118 131200 4552809000 11770 11770 11770 11750 585
401 20241118 131100 4545931250 11770 11770 11770 11770 0
402 20241118 131000 4545931250 11770 11780 11780 11770 301
403 20241118 130900 4542385970 11780 11740 11780 11740 177
404 20241118 130800 4540305290 11740 11770 11780 11740 1858
405 20241118 130700 4518463410 11760 11740 11760 11740 279
406 20241118 130600 4515187710 11740 11760 11770 11740 593
407 20241118 130500 4508223770 11790 11770 11790 11770 950
408 20241118 130400 4497037770 11770 11740 11790 11730 2859
409 20241118 130300 4463395070 11740 11740 11740 11720 1180
410 20241118 130200 4449549660 11740 11740 11740 11740 31
411 20241118 130100 4449185720 11720 11720 11720 11690 1540
412 20241118 130000 4431156140 11730 11700 11750 11700 985
413 20241118 125900 4419602650 11730 11750 11760 11730 680
414 20241118 125800 4411611830 11740 11680 11740 11680 2791
415 20241118 125700 4378953980 11680 11650 11680 11640 1062
416 20241118 125600 4366570750 11660 11650 11660 11650 117
417 20241118 125500 4365206570 11660 11660 11660 11650 45
418 20241118 125400 4364682170 11650 11650 11650 11650 20
419 20241118 125300 4364449170 11660 11660 11670 11630 795
420 20241118 125200 4355189090 11660 11650 11680 11640 1197
421 20241118 125100 4341242030 11650 11660 11660 11650 442
422 20241118 125000 4336092560 11650 11650 11650 11650 120
423 20241118 124900 4334694560 11650 11700 11700 11610 10026
424 20241118 124800 4218044690 11720 11720 11720 11720 0
425 20241118 124700 4218044690 11720 11700 11720 11700 637
426 20241118 124600 4210589790 11700 11730 11730 11700 1168
427 20241118 124500 4196897120 11730 11730 11730 11730 0
428 20241118 124400 4196897120 11730 11740 11740 11730 115
429 20241118 124300 4195547670 11740 11730 11740 11730 1102
430 20241118 124200 4182611280 11720 11670 11720 11670 849
431 20241118 124100 4172663910 11700 11750 11750 11650 5101
432 20241118 124000 4113144890 11750 11750 11750 11750 414
433 20241118 123900 4108280390 11750 11750 11750 11750 101
434 20241118 123800 4107093640 11750 11750 11750 11750 1012
435 20241118 123700 4095202640 11750 11750 11750 11750 26
436 20241118 123600 4094897140 11750 11760 11770 11750 568
437 20241118 123500 4088220930 11760 11790 11790 11750 953
438 20241118 123400 4077011690 11780 11780 11790 11770 276
439 20241118 123300 4073760560 11750 11750 11750 11750 303
440 20241118 123200 4070200310 11750 11750 11750 11740 203
441 20241118 123100 4067816770 11750 11710 11750 11710 661
442 20241118 123000 4060064610 11740 11770 11770 11740 3000
443 20241118 122900 4024788690 11790 11720 11790 11710 1721
444 20241118 122800 4004532670 11720 11740 11740 11720 532
445 20241118 122700 3998290230 11760 11760 11780 11760 113
446 20241118 122600 3996960860 11790 11800 11800 11770 824
447 20241118 122500 3987242400 11800 11770 11800 11740 863
448 20241118 122400 3977082090 11800 11750 11800 11740 1075
449 20241118 122300 3964448360 11740 11680 11740 11680 481
450 20241118 122200 3958817670 11740 11730 11740 11680 176
451 20241118 122100 3956757450 11720 11720 11720 11720 228
452 20241118 122000 3954085290 11670 11800 11800 11670 8000
453 20241118 121900 3860511680 11810 11820 11820 11810 518
454 20241118 121800 3854391310 11830 11830 11870 11830 884
455 20241118 121700 3843920490 11860 11800 11860 11800 103
456 20241118 121600 3842699710 11780 11800 11800 11780 871
457 20241118 121500 3832432710 11780 11860 11860 11780 2939
458 20241118 121400 3797738020 11880 11860 11880 11860 297
459 20241118 121300 3794215460 11890 11860 11890 11860 1162
460 20241118 121200 3780423590 11860 11850 11900 11850 2023
461 20241118 121100 3756405750 11850 11860 11900 11840 124
462 20241118 121000 3754935490 11890 11830 11890 11830 1584
463 20241118 120900 3736143770 11830 11790 11830 11790 1219
464 20241118 120800 3721739400 11790 11730 11800 11730 2188
465 20241118 120700 3695992870 11750 11740 11750 11740 200
466 20241118 120600 3693644650 11740 11720 11750 11720 414
467 20241118 120500 3688784750 11700 11720 11730 11680 1503
468 20241118 120400 3671198940 11720 11680 11720 11680 3807
469 20241118 120300 3626704050 11670 11670 11670 11630 1321
470 20241118 120200 3611324760 11670 11650 11680 11650 364
471 20241118 120100 3607078650 11640 11650 11650 11640 497
472 20241118 120000 3601292880 11660 11650 11660 11650 155
473 20241118 115900 3599486130 11680 11640 11680 11640 122
474 20241118 115800 3598064860 11650 11620 11670 11620 1282
475 20241118 115700 3583131770 11630 11640 11640 11630 81
476 20241118 115600 3582189230 11620 11590 11670 11590 812
477 20241118 115500 3572750990 11580 11550 11580 11510 3571
478 20241118 115400 3531609090 11540 11600 11640 11540 4178
479 20241118 115300 3483302780 11630 11570 11630 11560 1937
480 20241118 115200 3460892390 11570 11720 11720 11570 8001
481 20241118 115100 3367949470 11720 11710 11720 11710 198
482 20241118 115000 3365630790 11710 11710 11710 11710 262
483 20241118 114900 3362562770 11750 11750 11750 11750 0
484 20241118 114800 3362562770 11750 11700 11750 11700 513
485 20241118 114700 3356547760 11710 11670 11710 11670 530
486 20241118 114600 3350348660 11660 11730 11730 11660 2080
487 20241118 114500 3326058030 11730 11740 11750 11730 662
488 20241118 114400 3318282370 11730 11750 11750 11730 537
489 20241118 114300 3311978460 11750 11720 11750 11700 2083
490 20241118 114200 3287551170 11720 11750 11750 11670 4715
491 20241118 114100 3232425540 11780 11750 11800 11720 1771
492 20241118 114000 3211557340 11750 11770 11770 11730 1511
493 20241118 113900 3193814070 11720 11730 11770 11720 666
494 20241118 113800 3186000360 11740 11770 11780 11720 695
495 20241118 113700 3177828540 11710 11780 11780 11710 1414
496 20241118 113600 3161262620 11780 11700 11780 11700 1946
497 20241118 113500 3138398290 11720 11720 11720 11720 0
498 20241118 113400 3138398290 11720 11690 11730 11690 905
499 20241118 113300 3127810010 11670 11620 11670 11610 325
500 20241118 113200 3124028550 11620 11700 11730 11600 1820
501 20241118 113100 3102809190 11700 11680 11720 11680 372
502 20241118 113000 3098455830 11680 11700 11700 11680 1432
503 20241118 112900 3081715930 11680 11760 11760 11680 1874
504 20241118 112800 3059766630 11760 11750 11760 11740 429
505 20241118 112700 3054724950 11750 11740 11750 11730 93
506 20241118 112600 3053633820 11740 11740 11740 11740 10
507 20241118 112500 3053516420 11760 11740 11760 11730 358
508 20241118 112400 3049311540 11730 11720 11760 11670 1264
509 20241118 112300 3034522720 11710 11700 11710 11700 180
510 20241118 112200 3032416120 11660 11670 11670 11650 303
511 20241118 112100 3028882640 11650 11640 11650 11600 2623
512 20241118 112000 2998430550 11610 11650 11700 11610 885
513 20241118 111900 2988123340 11660 11680 11680 11630 3219
514 20241118 111800 2950655820 11660 11710 11710 11660 3716
515 20241118 111700 2907284550 11710 11740 11740 11710 380
516 20241118 111600 2902830850 11750 11770 11770 11750 731
517 20241118 111500 2894239630 11750 11780 11800 11750 1226
518 20241118 111400 2879790620 11770 11770 11770 11670 3046
519 20241118 111300 2844095040 11800 11740 11800 11740 1439
520 20241118 111200 2827146170 11750 11750 11750 11750 88
521 20241118 111100 2826112170 11750 11740 11770 11740 687
522 20241118 111000 2818039730 11690 11740 11780 11690 1323
523 20241118 110900 2802525290 11740 11780 11780 11740 2078
524 20241118 110800 2778096220 11780 11730 11790 11730 1998
525 20241118 110700 2754603630 11720 11690 11720 11690 1250
526 20241118 110600 2739975830 11630 11650 11690 11630 1486
527 20241118 110500 2722633690 11640 11600 11640 11600 1943
528 20241118 110400 2700040310 11600 11500 11600 11500 9552
529 20241118 110300 2589801700 11500 11490 11500 11490 131
530 20241118 110200 2588295510 11480 11490 11490 11480 41
531 20241118 110100 2587824820 11490 11500 11500 11490 736
532 20241118 110000 2579364510 11500 11490 11500 11490 295
533 20241118 105900 2575973400 11470 11470 11490 11470 308
534 20241118 105800 2572435060 11470 11480 11480 11470 272
535 20241118 105700 2569315210 11470 11480 11480 11470 1173
536 20241118 105600 2555853630 11480 11470 11480 11460 776
537 20241118 105500 2546955370 11470 11470 11470 11470 140
538 20241118 105400 2545349570 11470 11460 11480 11460 194
539 20241118 105300 2543123980 11470 11470 11470 11460 124
540 20241118 105200 2541701710 11470 11460 11470 11450 1189
541 20241118 105100 2528079610 11460 11460 11460 11440 266
542 20241118 105000 2525034540 11470 11440 11470 11390 1162
543 20241118 104900 2511759610 11440 11420 11460 11420 3115
544 20241118 104800 2476146790 11410 11370 11410 11370 3308
545 20241118 104700 2438455090 11370 11300 11370 11290 688
546 20241118 104600 2430681370 11280 11300 11320 11270 3356
547 20241118 104500 2392768580 11300 11320 11360 11300 1813
548 20241118 104400 2372263980 11310 11300 11320 11300 1439
549 20241118 104300 2355996740 11300 11350 11380 11290 10194
550 20241118 104200 2240596710 11340 11380 11380 11340 2900
551 20241118 104100 2207659900 11380 11370 11380 11360 1235
552 20241118 104000 2193621000 11370 11370 11370 11360 277
553 20241118 103900 2190473100 11370 11370 11370 11370 266
554 20241118 103800 2187448680 11370 11370 11380 11360 2055
555 20241118 103700 2164088040 11380 11390 11400 11380 903
556 20241118 103600 2153806210 11390 11400 11400 11380 2334
557 20241118 103500 2127227480 11400 11430 11430 11400 3732
558 20241118 103400 2084649150 11430 11460 11460 11420 2930
559 20241118 103300 2051136550 11500 11480 11500 11480 100
560 20241118 103200 2049986570 11460 11460 11470 11460 783
561 20241118 103100 2041008390 11460 11460 11500 11440 1077
562 20241118 103000 2028673370 11460 11490 11490 11450 1585
563 20241118 102900 2010509230 11510 11530 11530 11490 1766
564 20241118 102800 1990198970 11530 11530 11570 11510 681
565 20241118 102700 1982340880 11520 11470 11520 11460 880
566 20241118 102600 1972230720 11450 11430 11450 11410 1204
567 20241118 102500 1958474440 11430 11520 11520 11420 4791
568 20241118 102400 1903563220 11500 11560 11560 11500 3867
569 20241118 102300 1858969550 11560 11630 11630 11560 3436
570 20241118 102200 1819127990 11650 11650 11690 11620 289
571 20241118 102100 1815766430 11690 11620 11690 11620 622
572 20241118 102000 1808513390 11700 11620 11700 11610 1132
573 20241118 101900 1795329910 11640 11630 11670 11590 1262
574 20241118 101800 1780655160 11600 11520 11600 11520 3480
575 20241118 101700 1740426620 11520 11540 11540 11520 1208
576 20241118 101600 1726504980 11530 11520 11530 11520 319
577 20241118 101500 1722830040 11520 11510 11520 11470 2319
578 20241118 101400 1696160410 11520 11570 11570 11520 4958
579 20241118 101300 1638892250 11580 11570 11580 11570 834
580 20241118 101200 1629237030 11560 11580 11590 11560 2652
581 20241118 101100 1598538980 11580 11600 11630 11580 1357
582 20241118 101000 1582812480 11630 11630 11640 11600 3109
583 20241118 100900 1546674540 11630 11630 11650 11630 1481
584 20241118 100800 1529444490 11650 11660 11670 11630 1734
585 20241118 100700 1509228440 11670 11670 11670 11660 3185
586 20241118 100600 1472061140 11670 11670 11670 11650 808
587 20241118 100500 1462635560 11670 11670 11670 11660 645
588 20241118 100400 1455108510 11660 11630 11660 11630 357
589 20241118 100300 1450947600 11630 11660 11660 11630 282
590 20241118 100200 1447660620 11660 11640 11660 11630 476
591 20241118 100100 1442121340 11630 11680 11680 11630 1409
592 20241118 100000 1425699430 11680 11680 11710 11680 182
593 20241118 095900 1423573610 11720 11650 11720 11620 1127
594 20241118 095800 1410448790 11690 11690 11690 11690 21
595 20241118 095700 1410203300 11690 11680 11690 11660 230
596 20241118 095600 1407516220 11690 11660 11690 11660 308
597 20241118 095500 1403919160 11670 11660 11670 11620 984
598 20241118 095400 1392472360 11650 11670 11670 11650 353
599 20241118 095300 1388356130 11670 11680 11680 11670 382
600 20241118 095200 1383897890 11680 11690 11690 11680 771
601 20241118 095100 1374891500 11680 11720 11720 11680 155
602 20241118 095000 1373077140 11720 11620 11720 11620 216
603 20241118 094900 1370560590 11620 11670 11670 11610 1073
604 20241118 094800 1358068840 11660 11740 11740 11650 1581
605 20241118 094700 1339593830 11740 11680 11740 11680 648
606 20241118 094600 1332019170 11670 11720 11720 11670 4857
607 20241118 094500 1275268660 11710 11730 11730 11700 425
608 20241118 094400 1270292900 11710 11860 11860 11710 4052
609 20241118 094300 1222726380 11860 11930 11940 11840 1118
610 20241118 094200 1209433850 11940 11800 11940 11800 1817
611 20241118 094100 1187878410 11800 11730 11800 11730 2412
612 20241118 094000 1159486600 11720 11700 11720 11700 1905
613 20241118 093900 1137182090 11700 11640 11710 11640 1463
614 20241118 093800 1120088270 11640 11670 11720 11590 3390
615 20241118 093700 1080716070 11750 11600 11750 11590 2913
616 20241118 093600 1046787510 11600 11540 11600 11510 5175
617 20241118 093500 986934190 11510 11500 11540 11480 1559
618 20241118 093400 968997140 11500 11510 11540 11500 553
619 20241118 093300 962636300 11540 11520 11550 11480 3562
620 20241118 093200 921655750 11530 11500 11530 11480 4173
621 20241118 093100 873626480 11510 11550 11550 11510 1513
622 20241118 093000 856174550 11530 11540 11580 11530 2430
623 20241118 092900 828091200 11540 11550 11550 11520 958
624 20241118 092800 817034790 11520 11520 11550 11500 193
625 20241118 092700 814807760 11480 11530 11580 11480 4840
626 20241118 092600 758981020 11540 11530 11540 11510 1081
627 20241118 092500 746517360 11530 11470 11530 11470 3335
628 20241118 092400 708169130 11480 11540 11540 11460 2908
629 20241118 092300 674685180 11540 11590 11640 11530 930
630 20241118 092200 663936410 11590 11680 11680 11570 5496
631 20241118 092100 600061190 11690 11710 11780 11690 1708
632 20241118 092000 580067850 11710 11770 11800 11710 604
633 20241118 091900 572983380 11770 11820 11820 11770 1326
634 20241118 091800 557368580 11820 11720 11840 11680 4828
635 20241118 091700 500543750 11720 11690 11730 11680 4447
636 20241118 091600 448448550 11720 11740 11740 11680 621
637 20241118 091500 441169590 11740 11680 11740 11650 1993
638 20241118 091400 417867210 11680 11740 11740 11670 2286
639 20241118 091300 391176920 11670 11720 11760 11670 1961
640 20241118 091200 368162680 11720 11780 11780 11680 1207
641 20241118 091100 353995310 11770 11700 11770 11650 3253
642 20241118 091000 315859970 11700 11700 11720 11700 1202
643 20241118 090900 301786170 11700 11700 11790 11700 920
644 20241118 090800 290998870 11700 11730 11740 11320 4834
645 20241118 090700 234796190 11730 11790 11790 11720 3616
646 20241118 090600 192216790 11790 11810 11810 11790 2226
647 20241118 090500 165950890 11810 11850 11850 11810 4794
648 20241118 090400 109220380 11840 11850 11850 11830 582
649 20241118 090300 102330680 11830 11860 11860 11830 846
650 20241118 090200 92309130 11860 11970 11990 11830 854
651 20241118 090100 82130190 11990 11800 11990 11800 2912
652 20241118 090000 47533290 11800 11950 11950 11760 3990