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

671
114840/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200900,1888091420,17810,17810,17810,17810,229
20241118,200800,1888091420,17810,17810,17810,17810,0
20241118,200700,1888091420,17810,17810,17810,17810,0
20241118,200600,1888091420,17810,17810,17810,17810,0
20241118,200500,1888091420,17810,17810,17810,17810,0
20241118,200400,1888091420,17810,17810,17810,17810,0
20241118,200300,1888091420,17810,17810,17810,17810,0
20241118,200200,1888091420,17810,17810,17810,17810,0
20241118,200100,1888091420,17810,17810,17810,17810,0
20241118,200000,1888091420,17810,17810,17810,17810,0
20241118,195900,1888091420,17810,17810,17810,17810,0
20241118,195800,1888091420,17810,17810,17810,17810,0
20241118,195700,1888091420,17810,17810,17810,17810,0
20241118,195600,1888091420,17810,17810,17810,17810,0
20241118,195500,1888091420,17810,17810,17810,17810,0
20241118,195400,1888091420,17810,17810,17810,17810,0
20241118,195300,1888091420,17810,17810,17810,17810,0
20241118,195200,1888091420,17810,17810,17810,17810,0
20241118,195100,1888091420,17810,17810,17810,17810,0
20241118,195000,1888091420,17810,17810,17810,17810,0
20241118,194900,1888091420,17810,17810,17810,17810,0
20241118,194800,1888091420,17810,17810,17810,17810,0
20241118,194700,1888091420,17810,17810,17810,17810,0
20241118,194600,1888091420,17810,17810,17810,17810,0
20241118,194500,1888091420,17810,17810,17810,17810,0
20241118,194400,1888091420,17810,17810,17810,17810,0
20241118,194300,1888091420,17810,17810,17810,17810,0
20241118,194200,1888091420,17810,17810,17810,17810,0
20241118,194100,1888091420,17810,17810,17810,17810,0
20241118,194000,1888091420,17810,17810,17810,17810,0
20241118,193900,1888091420,17810,17810,17810,17810,229
20241118,193800,1888091420,17810,17810,17810,17810,0
20241118,193700,1888091420,17810,17810,17810,17810,0
20241118,193600,1888091420,17810,17810,17810,17810,0
20241118,193500,1888091420,17810,17810,17810,17810,0
20241118,193400,1888091420,17810,17810,17810,17810,0
20241118,193300,1888091420,17810,17810,17810,17810,0
20241118,193200,1888091420,17810,17810,17810,17810,0
20241118,193100,1888091420,17810,17810,17810,17810,0
20241118,193000,1888091420,17810,17810,17810,17810,0
20241118,192900,1888091420,17810,17810,17810,17810,0
20241118,192800,1888091420,17810,17810,17810,17810,0
20241118,192700,1888091420,17810,17810,17810,17810,0
20241118,192600,1888091420,17810,17810,17810,17810,0
20241118,192500,1888091420,17810,17810,17810,17810,0
20241118,192400,1888091420,17810,17810,17810,17810,0
20241118,192300,1888091420,17810,17810,17810,17810,0
20241118,192200,1888091420,17810,17810,17810,17810,0
20241118,192100,1888091420,17810,17810,17810,17810,0
20241118,192000,1888091420,17810,17810,17810,17810,0
20241118,191900,1888091420,17810,17810,17810,17810,0
20241118,191800,1888091420,17810,17810,17810,17810,0
20241118,191700,1888091420,17810,17810,17810,17810,0
20241118,191600,1888091420,17810,17810,17810,17810,0
20241118,191500,1888091420,17810,17810,17810,17810,0
20241118,191400,1888091420,17810,17810,17810,17810,0
20241118,191300,1888091420,17810,17810,17810,17810,0
20241118,191200,1888091420,17810,17810,17810,17810,0
20241118,191100,1888091420,17810,17810,17810,17810,0
20241118,191000,1888091420,17810,17810,17810,17810,0
20241118,190900,1888091420,17810,17810,17810,17810,229
20241118,190800,1888091420,17810,17810,17810,17810,0
20241118,190700,1888091420,17810,17810,17810,17810,0
20241118,190600,1888091420,17810,17810,17810,17810,0
20241118,190500,1888091420,17810,17810,17810,17810,0
20241118,190400,1888091420,17810,17810,17810,17810,0
20241118,190300,1888091420,17810,17810,17810,17810,0
20241118,190200,1888091420,17810,17810,17810,17810,0
20241118,190100,1888091420,17810,17810,17810,17810,0
20241118,190000,1888091420,17810,17810,17810,17810,0
20241118,185900,1888091420,17810,17810,17810,17810,0
20241118,185800,1888091420,17810,17810,17810,17810,0
20241118,185700,1888091420,17810,17810,17810,17810,0
20241118,185600,1888091420,17810,17810,17810,17810,0
20241118,185500,1888091420,17810,17810,17810,17810,0
20241118,185400,1888091420,17810,17810,17810,17810,0
20241118,185300,1888091420,17810,17810,17810,17810,0
20241118,185200,1888091420,17810,17810,17810,17810,0
20241118,185100,1888091420,17810,17810,17810,17810,0
20241118,185000,1888091420,17810,17810,17810,17810,0
20241118,184900,1888091420,17810,17810,17810,17810,0
20241118,184800,1888091420,17810,17810,17810,17810,0
20241118,184700,1888091420,17810,17810,17810,17810,0
20241118,184600,1888091420,17810,17810,17810,17810,0
20241118,184500,1888091420,17810,17810,17810,17810,0
20241118,184400,1888091420,17810,17810,17810,17810,0
20241118,184300,1888091420,17810,17810,17810,17810,0
20241118,184200,1888091420,17810,17810,17810,17810,0
20241118,184100,1888091420,17810,17810,17810,17810,0
20241118,184000,1888091420,17810,17810,17810,17810,0
20241118,183900,1888091420,17810,17810,17810,17810,229
20241118,183800,1888091420,17810,17810,17810,17810,0
20241118,183700,1888091420,17810,17810,17810,17810,0
20241118,183600,1888091420,17810,17810,17810,17810,0
20241118,183500,1888091420,17810,17810,17810,17810,0
20241118,183400,1888091420,17810,17810,17810,17810,0
20241118,183300,1888091420,17810,17810,17810,17810,0
20241118,183200,1888091420,17810,17810,17810,17810,0
20241118,183100,1888091420,17810,17810,17810,17810,0
20241118,183000,1888091420,17810,17810,17810,17810,0
20241118,182900,1888091420,17810,17810,17810,17810,0
20241118,182800,1888091420,17810,17810,17810,17810,0
20241118,182700,1888091420,17810,17810,17810,17810,0
20241118,182600,1888091420,17810,17810,17810,17810,0
20241118,182500,1888091420,17810,17810,17810,17810,0
20241118,182400,1888091420,17810,17810,17810,17810,0
20241118,182300,1888091420,17810,17810,17810,17810,0
20241118,182200,1888091420,17810,17810,17810,17810,0
20241118,182100,1888091420,17810,17810,17810,17810,0
20241118,182000,1888091420,17810,17810,17810,17810,0
20241118,181900,1888091420,17810,17810,17810,17810,0
20241118,181800,1888091420,17810,17810,17810,17810,0
20241118,181700,1888091420,17810,17810,17810,17810,0
20241118,181600,1888091420,17810,17810,17810,17810,0
20241118,181500,1888091420,17810,17810,17810,17810,0
20241118,181400,1888091420,17810,17810,17810,17810,0
20241118,181300,1888091420,17810,17810,17810,17810,0
20241118,181200,1888091420,17810,17810,17810,17810,0
20241118,181100,1888091420,17810,17810,17810,17810,0
20241118,181000,1888091420,17810,17810,17810,17810,0
20241118,180900,1888091420,17810,17810,17810,17810,229
20241118,180800,1888091420,17810,17810,17810,17810,0
20241118,180700,1888091420,17810,17810,17810,17810,0
20241118,180600,1888091420,17810,17810,17810,17810,0
20241118,180500,1888091420,17810,17810,17810,17810,0
20241118,180400,1888091420,17810,17810,17810,17810,0
20241118,180300,1888091420,17810,17810,17810,17810,0
20241118,180200,1888091420,17810,17810,17810,17810,0
20241118,180100,1888091420,17810,17810,17810,17810,0
20241118,180000,1888091420,17810,17810,17810,17810,0
20241118,175900,1888091420,17810,17810,17810,17810,0
20241118,175800,1888091420,17810,17810,17810,17810,0
20241118,175700,1888091420,17810,17810,17810,17810,0
20241118,175600,1888091420,17810,17810,17810,17810,0
20241118,175500,1888091420,17810,17810,17810,17810,0
20241118,175400,1888091420,17810,17810,17810,17810,0
20241118,175300,1888091420,17810,17810,17810,17810,0
20241118,175200,1888091420,17810,17810,17810,17810,0
20241118,175100,1888091420,17810,17810,17810,17810,0
20241118,175000,1888091420,17810,17810,17810,17810,0
20241118,174900,1888091420,17810,17810,17810,17810,0
20241118,174800,1888091420,17810,17810,17810,17810,0
20241118,174700,1888091420,17810,17810,17810,17810,0
20241118,174600,1888091420,17810,17810,17810,17810,0
20241118,174500,1888091420,17810,17810,17810,17810,0
20241118,174400,1888091420,17810,17810,17810,17810,0
20241118,174300,1888091420,17810,17810,17810,17810,0
20241118,174200,1888091420,17810,17810,17810,17810,0
20241118,174100,1888091420,17810,17810,17810,17810,0
20241118,174000,1888091420,17810,17810,17810,17810,0
20241118,173900,1888091420,17810,17810,17810,17810,229
20241118,173800,1888091420,17810,17810,17810,17810,0
20241118,173700,1888091420,17810,17810,17810,17810,0
20241118,173600,1888091420,17810,17810,17810,17810,0
20241118,173500,1888091420,17810,17810,17810,17810,0
20241118,173400,1888091420,17810,17810,17810,17810,0
20241118,173300,1888091420,17810,17810,17810,17810,0
20241118,173200,1888091420,17810,17810,17810,17810,0
20241118,173100,1888091420,17810,17810,17810,17810,0
20241118,173000,1888091420,17810,17810,17810,17810,0
20241118,172900,1888091420,17810,17810,17810,17810,0
20241118,172800,1888091420,17810,17810,17810,17810,0
20241118,172700,1888091420,17810,17810,17810,17810,0
20241118,172600,1888091420,17810,17810,17810,17810,0
20241118,172500,1888091420,17810,17810,17810,17810,0
20241118,172400,1888091420,17810,17810,17810,17810,0
20241118,172300,1888091420,17810,17810,17810,17810,0
20241118,172200,1888091420,17810,17810,17810,17810,0
20241118,172100,1888091420,17810,17810,17810,17810,0
20241118,172000,1888091420,17810,17810,17810,17810,0
20241118,171900,1888091420,17810,17810,17810,17810,0
20241118,171800,1888091420,17810,17810,17810,17810,0
20241118,171700,1888091420,17810,17810,17810,17810,0
20241118,171600,1888091420,17810,17810,17810,17810,0
20241118,171500,1888091420,17810,17810,17810,17810,0
20241118,171400,1888091420,17810,17810,17810,17810,0
20241118,171300,1888091420,17810,17810,17810,17810,0
20241118,171200,1888091420,17810,17810,17810,17810,0
20241118,171100,1888091420,17810,17810,17810,17810,0
20241118,171000,1888091420,17810,17810,17810,17810,0
20241118,170900,1888091420,17810,17810,17810,17810,229
20241118,170800,1888091420,17810,17810,17810,17810,0
20241118,170700,1888091420,17810,17810,17810,17810,0
20241118,170600,1888091420,17810,17810,17810,17810,0
20241118,170500,1888091420,17810,17810,17810,17810,0
20241118,170400,1888091420,17810,17810,17810,17810,0
20241118,170300,1888091420,17810,17810,17810,17810,0
20241118,170200,1888091420,17810,17810,17810,17810,0
20241118,170100,1888091420,17810,17810,17810,17810,0
20241118,170000,1888091420,17810,17810,17810,17810,0
20241118,165900,1888091420,17810,17810,17810,17810,0
20241118,165800,1888091420,17810,17810,17810,17810,0
20241118,165700,1888091420,17810,17810,17810,17810,0
20241118,165600,1888091420,17810,17810,17810,17810,0
20241118,165500,1888091420,17810,17810,17810,17810,0
20241118,165400,1888091420,17810,17810,17810,17810,0
20241118,165300,1888091420,17810,17810,17810,17810,0
20241118,165200,1888091420,17810,17810,17810,17810,0
20241118,165100,1888091420,17810,17810,17810,17810,0
20241118,165000,1888091420,17810,17810,17810,17810,0
20241118,164900,1888091420,17810,17810,17810,17810,0
20241118,164800,1888091420,17810,17810,17810,17810,0
20241118,164700,1888091420,17810,17810,17810,17810,0
20241118,164600,1888091420,17810,17810,17810,17810,0
20241118,164500,1888091420,17810,17810,17810,17810,0
20241118,164400,1888091420,17810,17810,17810,17810,0
20241118,164300,1888091420,17810,17810,17810,17810,0
20241118,164200,1888091420,17810,17810,17810,17810,0
20241118,164100,1888091420,17810,17810,17810,17810,0
20241118,164000,1888091420,17810,17810,17810,17810,0
20241118,163900,1888091420,17810,17810,17810,17810,229
20241118,163800,1888091420,17810,17810,17810,17810,0
20241118,163700,1888091420,17810,17810,17810,17810,0
20241118,163600,1888091420,17810,17810,17810,17810,0
20241118,163500,1888091420,17810,17810,17810,17810,0
20241118,163400,1888091420,17810,17810,17810,17810,0
20241118,163300,1888091420,17810,17810,17810,17810,0
20241118,163200,1888091420,17810,17810,17810,17810,0
20241118,163100,1888091420,17810,17810,17810,17810,0
20241118,163000,1888091420,17810,17810,17810,17810,0
20241118,162900,1888091420,17810,17810,17810,17810,0
20241118,162800,1888091420,17810,17810,17810,17810,0
20241118,162700,1888091420,17810,17810,17810,17810,0
20241118,162600,1888091420,17810,17810,17810,17810,0
20241118,162500,1888091420,17810,17810,17810,17810,0
20241118,162400,1888091420,17810,17810,17810,17810,0
20241118,162300,1888091420,17810,17810,17810,17810,0
20241118,162200,1888091420,17810,17810,17810,17810,0
20241118,162100,1888091420,17810,17810,17810,17810,0
20241118,162000,1888091420,17810,17810,17810,17810,0
20241118,161900,1888091420,17810,17810,17810,17810,0
20241118,161800,1888091420,17810,17810,17810,17810,0
20241118,161700,1888091420,17810,17810,17810,17810,0
20241118,161600,1888091420,17810,17810,17810,17810,0
20241118,161500,1888091420,17810,17810,17810,17810,0
20241118,161400,1888091420,17810,17810,17810,17810,0
20241118,161300,1888091420,17810,17810,17810,17810,0
20241118,161200,1888091420,17810,17810,17810,17810,0
20241118,161100,1888091420,17810,17810,17810,17810,0
20241118,161000,1888091420,17810,17810,17810,17810,0
20241118,160900,1888091420,17810,17810,17810,17810,229
20241118,160800,1888091420,17810,17810,17810,17810,0
20241118,160700,1888091420,17810,17810,17810,17810,0
20241118,160600,1888091420,17810,17810,17810,17810,0
20241118,160500,1888091420,17810,17810,17810,17810,0
20241118,160400,1888091420,17810,17810,17810,17810,0
20241118,160300,1888091420,17810,17810,17810,17810,0
20241118,160200,1888091420,17810,17810,17810,17810,0
20241118,160100,1888091420,17810,17810,17810,17810,0
20241118,160000,1888091420,17810,17810,17810,17810,0
20241118,155900,1888091420,17810,17810,17810,17810,0
20241118,155800,1888091420,17810,17810,17810,17810,0
20241118,155700,1888091420,17810,17810,17810,17810,0
20241118,155600,1888091420,17810,17810,17810,17810,0
20241118,155500,1888091420,17810,17810,17810,17810,0
20241118,155400,1888091420,17810,17810,17810,17810,0
20241118,155300,1888091420,17810,17810,17810,17810,0
20241118,155200,1888091420,17810,17810,17810,17810,0
20241118,155100,1888091420,17810,17810,17810,17810,0
20241118,155000,1888091420,17810,17810,17810,17810,0
20241118,154900,1888091420,17810,17810,17810,17810,0
20241118,154800,1888091420,17810,17810,17810,17810,0
20241118,154700,1888091420,17810,17810,17810,17810,0
20241118,154600,1888091420,17810,17810,17810,17810,0
20241118,154500,1888091420,17810,17810,17810,17810,0
20241118,154400,1888091420,17810,17810,17810,17810,0
20241118,154300,1888091420,17810,17810,17810,17810,0
20241118,154200,1888091420,17810,17810,17810,17810,0
20241118,154100,1888091420,17810,17810,17810,17810,0
20241118,154000,1888091420,17810,17810,17810,17810,0
20241118,153900,1888091420,17810,17810,17810,17810,229
20241118,153800,1888091420,17810,17810,17810,17810,0
20241118,153700,1888091420,17810,17810,17810,17810,0
20241118,153600,1888091420,17810,17810,17810,17810,0
20241118,153500,1888091420,17810,17810,17810,17810,0
20241118,153400,1888091420,17810,17810,17810,17810,0
20241118,153300,1888091420,17810,17810,17810,17810,0
20241118,153200,1888091420,17810,17810,17810,17810,0
20241118,153100,1888091420,17810,17810,17810,17810,0
20241118,153000,1888091420,17810,17810,17810,17810,229
20241118,152900,1884012930,17810,17810,17810,17810,0
20241118,152800,1884012930,17810,17810,17810,17810,0
20241118,152700,1884012930,17810,17810,17810,17810,0
20241118,152600,1884012930,17810,17810,17810,17810,0
20241118,152500,1884012930,17810,17810,17810,17810,0
20241118,152400,1884012930,17810,17810,17810,17810,0
20241118,152300,1884012930,17810,17810,17810,17810,0
20241118,152200,1884012930,17810,17810,17810,17810,0
20241118,152100,1884012930,17810,17810,17810,17810,0
20241118,152000,1884012930,17810,17810,17810,17810,0
20241118,151900,1884012930,17810,17810,17810,17810,22
20241118,151800,1883621110,17780,17810,17840,17780,13
20241118,151700,1883389460,17810,17800,17840,17800,121
20241118,151600,1881232560,17810,17810,17810,17810,11
20241118,151500,1881036650,17800,17800,17810,17780,50
20241118,151400,1880146670,17780,17790,17810,17780,538
20241118,151300,1870570590,17780,17790,17800,17780,24
20241118,151200,1870143740,17770,17790,17800,17770,237
20241118,151100,1865926810,17790,17770,17790,17760,6
20241118,151000,1865820210,17760,17760,17770,17750,100
20241118,150900,1864044210,17760,17760,17770,17760,82
20241118,150800,1862587220,17760,17750,17760,17750,15
20241118,150700,1862320860,17750,17760,17770,17750,33
20241118,150600,1861734840,17760,17760,17780,17760,149
20241118,150500,1859086830,17760,17770,17770,17760,13
20241118,150400,1858855940,17760,17770,17770,17760,336
20241118,150300,1852887990,17760,17770,17770,17750,84
20241118,150200,1851395450,17770,17770,17770,17750,349
20241118,150100,1845196050,17750,17760,17790,17740,119
20241118,150000,1843080980,17740,17670,17750,17670,589
20241118,145900,1832629550,17670,17750,17750,17660,431
20241118,145800,1824994140,17750,17760,17770,17730,172
20241118,145700,1821939600,17780,17740,17780,17740,212
20241118,145600,1818174530,17730,17760,17780,17730,489
20241118,145500,1809494490,17750,17740,17760,17740,203
20241118,145400,1805891330,17760,17760,17760,17740,384
20241118,145300,1799074350,17760,17740,17760,17740,64
20241118,145200,1797937900,17740,17750,17750,17730,236
20241118,145100,1793751060,17750,17750,17760,17750,105
20241118,145000,1791886730,17760,17760,17760,17740,303
20241118,144900,1786507380,17750,17730,17750,17730,213
20241118,144800,1782728060,17730,17710,17740,17680,1659
20241118,144700,1753385010,17710,17780,17780,17710,1517
20241118,144600,1726463340,17790,17790,17800,17780,209
20241118,144500,1722744190,17790,17770,17800,17770,85
20241118,144400,1721231970,17780,17800,17810,17780,230
20241118,144300,1717136300,17790,17790,17800,17790,63
20241118,144200,1716015010,17790,17800,17820,17780,274
20241118,144100,1711138000,17800,17810,17820,17790,252
20241118,144000,1706649990,17800,17790,17810,17790,70
20241118,143900,1705403480,17780,17790,17790,17770,227
20241118,143800,1701365280,17780,17780,17810,17780,119
20241118,143700,1699248750,17780,17770,17780,17770,332
20241118,143600,1693349050,17760,17820,17820,17760,552
20241118,143500,1683536090,17820,17800,17820,17790,118
20241118,143400,1681435220,17790,17800,17800,17780,153
20241118,143300,1678712380,17800,17770,17800,17770,1706
20241118,143200,1648381020,17770,17770,17770,17760,114
20241118,143100,1646355320,17750,17730,17750,17730,151
20241118,143000,1643676740,17740,17740,17740,17730,747
20241118,142900,1630425650,17730,17750,17750,17720,1239
20241118,142800,1608449310,17740,17740,17750,17730,67
20241118,142700,1607260270,17730,17740,17740,17710,132
20241118,142600,1604919900,17730,17730,17740,17730,229
20241118,142500,1600857720,17730,17730,17740,17720,137
20241118,142400,1598428260,17730,17720,17730,17720,213
20241118,142300,1594653210,17710,17710,17710,17710,9
20241118,142200,1594493820,17720,17740,17740,17700,293
20241118,142100,1589299180,17740,17720,17740,17720,215
20241118,142000,1585486520,17710,17700,17710,17700,61
20241118,141900,1584406250,17710,17740,17750,17700,519
20241118,141800,1575208050,17740,17730,17740,17730,16
20241118,141700,1574924270,17720,17710,17720,17710,295
20241118,141600,1569696990,17720,17720,17720,17700,136
20241118,141500,1567287240,17710,17690,17710,17690,351
20241118,141400,1561071650,17680,17680,17690,17680,20
20241118,141300,1560718000,17660,17680,17690,17660,465
20241118,141200,1552500650,17660,17650,17660,17650,355
20241118,141100,1546234070,17640,17670,17670,17640,950
20241118,141000,1529461610,17680,17690,17750,17680,606
20241118,140900,1518737470,17690,17690,17690,17690,158
20241118,140800,1515942450,17690,17720,17730,17650,1115
20241118,140700,1496234570,17720,17730,17740,17710,169
20241118,140600,1493240820,17740,17750,17760,17740,363
20241118,140500,1486796120,17750,17740,17760,17740,143
20241118,140400,1484257310,17740,17750,17770,17740,546
20241118,140300,1474559480,17740,17760,17760,17740,365
20241118,140200,1468082990,17770,17760,17780,17760,499
20241118,140100,1459216230,17750,17740,17750,17730,68
20241118,140000,1458009640,17740,17750,17760,17730,1316
20241118,135900,1434663350,17760,17770,17770,17750,255
20241118,135800,1430134180,17780,17800,17800,17780,174
20241118,135700,1427037250,17810,17790,17810,17790,125
20241118,135600,1424812870,17790,17800,17820,17770,957
20241118,135500,1407781410,17800,17790,17800,17790,246
20241118,135400,1403403830,17790,17780,17790,17770,164
20241118,135300,1400487940,17770,17770,17770,17750,15
20241118,135200,1400221460,17750,17750,17750,17740,272
20241118,135100,1395395170,17780,17770,17780,17770,349
20241118,135000,1389190320,17760,17710,17790,17710,3186
20241118,134900,1332728410,17700,17700,17710,17680,530
20241118,134800,1323351210,17660,17630,17660,17630,1372
20241118,134700,1299132660,17630,17640,17640,17620,472
20241118,134600,1290811190,17640,17650,17660,17640,409
20241118,134500,1283593130,17640,17650,17650,17640,123
20241118,134400,1281422310,17650,17640,17650,17640,104
20241118,134300,1279587250,17640,17630,17640,17620,156
20241118,134200,1276836410,17630,17640,17640,17620,138
20241118,134100,1274402330,17640,17640,17650,17640,269
20241118,134000,1269656650,17640,17640,17650,17640,139
20241118,133900,1267204190,17640,17640,17640,17630,189
20241118,133800,1263870280,17640,17630,17650,17620,759
20241118,133700,1250479130,17630,17630,17650,17620,295
20241118,133600,1245277680,17630,17630,17630,17620,196
20241118,133500,1241823050,17620,17620,17630,17620,134
20241118,133400,1239460740,17630,17620,17650,17620,1196
20241118,133300,1218373360,17630,17700,17700,17630,1239
20241118,133200,1196500780,17710,17680,17710,17680,101
20241118,133100,1194713180,17680,17690,17700,17680,160
20241118,133000,1191882880,17690,17780,17780,17690,1230
20241118,132900,1170089350,17780,17780,17780,17780,136
20241118,132800,1167671270,17780,17780,17790,17760,195
20241118,132700,1164204980,17770,17770,17770,17760,57
20241118,132600,1163192130,17750,17790,17790,17750,124
20241118,132500,1160986960,17780,17740,17780,17740,316
20241118,132400,1155370760,17740,17730,17740,17730,47
20241118,132300,1154537150,17740,17740,17740,17740,26
20241118,132200,1154075910,17720,17690,17730,17690,719
20241118,132100,1141341910,17690,17690,17700,17690,39
20241118,132000,1140651760,17690,17690,17690,17690,0
20241118,131900,1140651760,17690,17680,17690,17680,101
20241118,131800,1138865200,17680,17710,17710,17680,161
20241118,131700,1136016320,17710,17700,17710,17700,120
20241118,131600,1133892200,17690,17690,17690,17690,10
20241118,131500,1133715300,17690,17710,17710,17690,227
20241118,131400,1129697450,17710,17710,17710,17710,63
20241118,131300,1128581720,17710,17710,17710,17700,68
20241118,131200,1127377510,17700,17750,17750,17700,438
20241118,131100,1119616070,17750,17770,17770,17750,73
20241118,131000,1118319430,17770,17750,17770,17750,76
20241118,130900,1116969090,17750,17750,17750,17740,83
20241118,130800,1115495890,17750,17730,17750,17720,88
20241118,130700,1113934990,17750,17730,17750,17730,53
20241118,130600,1112995100,17720,17720,17720,17710,69
20241118,130500,1111772790,17750,17740,17750,17740,74
20241118,130400,1110459440,17740,17730,17740,17720,79
20241118,130300,1109058810,17730,17740,17750,17730,99
20241118,130200,1107302040,17750,17740,17750,17740,41
20241118,130100,1106574610,17730,17730,17740,17730,72
20241118,130000,1105297940,17730,17730,17740,17730,100
20241118,125900,1103524810,17730,17730,17730,17730,69
20241118,125800,1102301440,17720,17720,17730,17710,64
20241118,125700,1101167470,17720,17720,17730,17720,34
20241118,125600,1100564940,17720,17730,17730,17720,68
20241118,125500,1099359970,17720,17710,17720,17710,81
20241118,125400,1097925450,17710,17720,17720,17710,132
20241118,125300,1095587130,17730,17750,17750,17730,123
20241118,125200,1093404820,17740,17740,17740,17740,22
20241118,125100,1093014540,17740,17750,17750,17740,28
20241118,125000,1092517550,17770,17760,17780,17760,149
20241118,124900,1089870180,17760,17750,17770,17750,109
20241118,124800,1087934840,17750,17740,17750,17740,13
20241118,124700,1087704160,17730,17730,17730,17730,54
20241118,124600,1086746740,17740,17730,17740,17730,79
20241118,124500,1085346020,17730,17760,17760,17710,416
20241118,124400,1077963910,17770,17760,17770,17760,4
20241118,124300,1077892860,17760,17750,17760,17750,139
20241118,124200,1075424790,17750,17770,17770,17750,127
20241118,124100,1073169300,17770,17770,17770,17770,9
20241118,124000,1073009370,17770,17750,17770,17750,78
20241118,123900,1071624120,17770,17780,17790,17760,304
20241118,123800,1066220380,17790,17780,17790,17780,10
20241118,123700,1066042560,17790,17780,17790,17770,96
20241118,123600,1064335820,17780,17780,17790,17770,69
20241118,123500,1063109050,17780,17790,17790,17780,55
20241118,123400,1062131060,17790,17780,17790,17780,110
20241118,123300,1060175230,17780,17770,17790,17770,80
20241118,123200,1058752770,17780,17830,17830,17770,300
20241118,123100,1053411270,17830,17840,17840,17800,82
20241118,123000,1051948660,17850,17830,17850,17830,47
20241118,122900,1051110390,17830,17850,17850,17820,71
20241118,122800,1049844030,17840,17860,17880,17840,141
20241118,122700,1047323690,17860,17850,17860,17850,19
20241118,122600,1046984410,17870,17890,17890,17850,171
20241118,122500,1043926330,17890,17830,17890,17830,55
20241118,122400,1042943100,17820,17840,17850,17810,87
20241118,122300,1041391740,17930,17940,17950,17930,426
20241118,122200,1033749230,17940,17940,17950,17930,317
20241118,122100,1028062790,17940,17930,17940,17880,831
20241118,122000,1013183030,17940,17940,17940,17930,182
20241118,121900,1009917960,17930,17930,17940,17930,194
20241118,121800,1006438130,17930,17880,17930,17880,39
20241118,121700,1005740000,17880,17870,17880,17870,325
20241118,121600,999929100,17860,17850,17860,17850,63
20241118,121500,998804440,17850,17890,17890,17820,134
20241118,121400,996408210,17890,17830,17890,17830,741
20241118,121300,983183600,17780,17780,17780,17780,1
20241118,121200,983165820,17760,17840,17840,17750,263
20241118,121100,978485140,17750,17780,17820,17750,529
20241118,121000,969079610,17820,17860,17870,17640,2619
20241118,120900,922547290,17850,17850,17860,17850,42
20241118,120800,921797580,17840,17840,17850,17840,25
20241118,120700,921351430,17840,17840,17840,17840,84
20241118,120600,919852870,17840,17880,17880,17830,12
20241118,120500,919638750,17820,17830,17860,17820,142
20241118,120400,917104060,17820,17810,17820,17810,106
20241118,120300,915215680,17790,17780,17820,17780,22
20241118,120200,914824320,17780,17820,17820,17780,54
20241118,120100,913862630,17810,17790,17810,17790,48
20241118,120000,913007850,17800,17790,17800,17790,64
20241118,115900,911868700,17780,17810,17810,17780,69
20241118,115800,910640590,17820,17810,17820,17810,325
20241118,115700,904849140,17770,17800,17800,17770,131
20241118,115600,902519480,17800,17800,17810,17800,136
20241118,115500,900098080,17800,17800,17810,17800,25
20241118,115400,899652880,17790,17810,17810,17790,88
20241118,115300,898086250,17800,17810,17810,17800,30
20241118,115200,897552000,17810,17810,17810,17800,168
20241118,115100,894559930,17830,17810,17830,17790,23
20241118,115000,894150380,17790,17770,17790,17770,99
20241118,114900,892389690,17770,17760,17780,17760,305
20241118,114800,886971520,17750,17770,17770,17750,47
20241118,114700,886136550,17770,17770,17770,17760,210
20241118,114600,882404900,17770,17750,17770,17750,165
20241118,114500,879474870,17770,17800,17800,17750,125
20241118,114400,877252570,17790,17790,17790,17790,67
20241118,114300,876060640,17780,17780,17780,17780,3
20241118,114200,876007300,17770,17800,17830,17770,173
20241118,114100,872928560,17800,17800,17800,17800,59
20241118,114000,871878360,17790,17820,17820,17790,11
20241118,113900,871682540,17830,17810,17830,17790,139
20241118,113800,869206380,17800,17780,17800,17780,167
20241118,113700,866235980,17780,17780,17780,17780,8
20241118,113600,866093740,17780,17760,17780,17760,27
20241118,113500,865614010,17760,17780,17780,17760,77
20241118,113400,864245180,17780,17790,17800,17780,90
20241118,113300,862644740,17790,17790,17790,17770,60
20241118,113200,861577470,17800,17780,17800,17780,34
20241118,113100,860972510,17790,17780,17790,17780,122
20241118,113000,858802430,17790,17790,17790,17780,49
20241118,112900,857930900,17790,17790,17800,17790,29
20241118,112800,857414890,17790,17770,17790,17770,118
20241118,112700,855317530,17780,17810,17810,17770,186
20241118,112600,852007100,17810,17780,17850,17780,42
20241118,112500,851259190,17770,17740,17780,17740,79
20241118,112400,849854640,17730,17840,17840,17730,372
20241118,112300,843224770,17860,17880,17880,17840,113
20241118,112200,841206530,17860,17860,17860,17850,258
20241118,112100,836600460,17860,17860,17860,17850,14
20241118,112000,836350480,17860,17880,17910,17860,178
20241118,111900,833165560,17870,17870,17880,17870,9
20241118,111800,833004690,17870,17840,17870,17830,423
20241118,111700,825451610,17830,17800,17830,17800,17
20241118,111600,825148780,17800,17880,17880,17790,1155
20241118,111500,804554010,17860,17910,17910,17860,497
20241118,111400,795662390,17910,17930,17950,17910,2852
20241118,111300,744523370,17930,17930,17930,17930,28
20241118,111200,744021330,17880,17870,17930,17870,1764
20241118,111100,712442260,17890,17870,17890,17860,538
20241118,111000,702823740,17870,17860,17870,17850,136
20241118,110900,700394820,17850,17850,17870,17850,49
20241118,110800,699519840,17850,17840,17850,17810,596
20241118,110700,688884920,17840,17830,17840,17830,51
20241118,110600,687975580,17830,17810,17830,17800,78
20241118,110500,686585900,17810,17870,17870,17810,190
20241118,110400,683198800,17870,17760,17870,17760,117
20241118,110300,681117440,17720,17700,17720,17690,254
20241118,110200,676618120,17700,17720,17720,17700,32
20241118,110100,676051460,17700,17710,17710,17690,73
20241118,110000,674758810,17700,17700,17700,17700,4
20241118,105900,674688010,17700,17710,17720,17690,144
20241118,105800,672138520,17720,17710,17720,17710,11
20241118,105700,671943650,17710,17700,17710,17700,62
20241118,105600,670845680,17700,17700,17720,17700,405
20241118,105500,663673400,17700,17700,17700,17690,185
20241118,105400,660399650,17700,17690,17700,17690,93
20241118,105300,658753870,17680,17700,17700,17670,29
20241118,105200,658240980,17700,17670,17700,17670,178
20241118,105100,655091550,17690,17700,17700,17690,162
20241118,105000,652224510,17690,17680,17690,17680,34
20241118,104900,651623230,17700,17700,17700,17680,33
20241118,104800,651039390,17700,17720,17720,17680,181
20241118,104700,647834260,17710,17720,17730,17700,171
20241118,104600,644804830,17680,17680,17680,17680,51
20241118,104500,643903150,17700,17720,17730,17700,137
20241118,104400,641476760,17730,17720,17750,17710,169
20241118,104300,638480620,17710,17710,17710,17710,23
20241118,104200,638073290,17700,17710,17710,17690,557
20241118,104100,628219470,17730,17740,17780,17730,114
20241118,104000,626197370,17730,17720,17750,17720,15
20241118,103900,625931420,17720,17700,17720,17700,49
20241118,103800,625063800,17700,17700,17710,17690,342
20241118,103700,619009290,17720,17710,17720,17700,522
20241118,103600,609762250,17730,17760,17760,17730,520
20241118,103500,600540660,17740,17800,17810,17730,280
20241118,103400,595563810,17800,17830,17830,17790,347
20241118,103300,589388260,17840,17870,17870,17840,480
20241118,103200,580819700,17870,17870,17870,17870,83
20241118,103100,579336490,17870,17820,17870,17820,135
20241118,103000,576925450,17830,17790,17830,17790,1404
20241118,102900,551917290,17780,17750,17780,17750,93
20241118,102800,550264370,17730,17720,17730,17720,176
20241118,102700,547144390,17730,17610,17730,17610,268
20241118,102600,542415520,17610,17650,17660,17610,177
20241118,102500,539293100,17650,17650,17650,17650,22
20241118,102400,538904800,17610,17610,17610,17610,5
20241118,102300,538816750,17630,17580,17630,17580,1087
20241118,102200,519677870,17570,17560,17570,17560,21
20241118,102100,519308940,17580,17640,17640,17560,2480
20241118,102000,475643920,17640,17620,17640,17620,229
20241118,101900,471605500,17620,17620,17620,17620,3
20241118,101800,471552640,17600,17600,17610,17600,35
20241118,101700,470936620,17570,17670,17670,17570,1084
20241118,101600,451830210,17670,17690,17690,17670,19
20241118,101500,451494260,17700,17700,17700,17700,67
20241118,101400,450308360,17700,17700,17700,17700,59
20241118,101300,449264060,17690,17690,17690,17690,59
20241118,101200,448220350,17700,17720,17720,17700,70
20241118,101100,446980180,17730,17740,17740,17730,26
20241118,101000,446519110,17740,17740,17740,17740,59
20241118,100900,445472450,17730,17720,17730,17720,103
20241118,100800,443646760,17700,17690,17700,17690,394
20241118,100700,436676020,17680,17690,17700,17680,70
20241118,100600,435437790,17700,17730,17730,17700,1500
20241118,100500,408854370,17740,17730,17740,17730,184
20241118,100400,405591060,17710,17690,17710,17690,192
20241118,100300,402194460,17690,17690,17690,17690,299
20241118,100200,396905150,17690,17700,17700,17690,301
20241118,100100,391578290,17720,17720,17720,17720,0
20241118,100000,391578290,17720,17670,17720,17670,12
20241118,095900,391366200,17660,17660,17660,17660,0
20241118,095800,391366200,17660,17660,17670,17660,298
20241118,095700,386101250,17660,17720,17720,17650,1010
20241118,095600,368234580,17720,17770,17770,17720,427
20241118,095500,360658210,17780,17790,17790,17780,126
20241118,095400,358416770,17790,17790,17790,17790,46
20241118,095300,357598430,17790,17790,17790,17790,79
20241118,095200,356193020,17770,17750,17770,17750,1295
20241118,095100,333191210,17760,17750,17760,17730,345
20241118,095000,327068410,17760,17760,17770,17760,163
20241118,094900,324173090,17760,17800,17800,17760,276
20241118,094800,319269480,17820,17790,17820,17790,103
20241118,094700,317437050,17820,17880,17880,17820,497
20241118,094600,308567290,17880,17880,17900,17860,189
20241118,094500,305186130,17880,17860,17880,17860,64
20241118,094400,304043050,17830,17810,17830,17810,306
20241118,094300,298589470,17820,17820,17820,17820,2
20241118,094200,298553830,17800,17800,17800,17790,86
20241118,094100,297023120,17780,17800,17800,17780,190
20241118,094000,293643610,17810,17830,17830,17810,330
20241118,093900,287765480,17820,17820,17820,17820,113
20241118,093800,285751820,17810,17820,17820,17810,64
20241118,093700,284611370,17810,17830,17830,17810,126
20241118,093600,282364900,17830,17830,17830,17830,2
20241118,093500,282329240,17810,17830,17830,17810,22
20241118,093400,281937180,17830,17830,17830,17830,50
20241118,093300,281045680,17830,17820,17830,17820,71
20241118,093200,279780160,17820,17820,17820,17820,79
20241118,093100,278372380,17820,17850,17850,17820,19
20241118,093000,278033290,17810,17890,17890,17810,730
20241118,092900,265007830,17880,17880,17880,17880,1
20241118,092800,264989950,17900,17900,17900,17900,88
20241118,092700,263414750,17850,17870,17870,17810,333
20241118,092600,257479580,17880,17900,17900,17780,581
20241118,092500,247098850,17890,17880,17890,17860,509
20241118,092400,237998690,17880,17870,17880,17870,21
20241118,092300,237623410,17860,17860,17860,17860,0
20241118,092200,237623410,17860,17830,17860,17830,209
20241118,092100,233894300,17830,17820,17830,17820,13
20241118,092000,233662550,17830,17780,17830,17780,137
20241118,091900,231223120,17750,17830,17830,17750,703
20241118,091800,218723620,17830,17830,17830,17830,55
20241118,091700,217742970,17820,17720,17820,17720,248
20241118,091600,213330690,17710,17680,17710,17680,338
20241118,091500,207351590,17670,17760,17770,17670,456
20241118,091400,199258670,17750,17500,17750,17500,328
20241118,091300,193465030,17650,17770,17770,17400,1322
20241118,091200,170246420,17730,17800,17800,17730,502
20241118,091100,161317540,17800,17650,17800,17650,1198
20241118,091000,140099760,17650,17550,17650,17470,1310
20241118,090900,117077560,17550,17540,17550,17540,142
20241118,090800,114586250,17540,17560,17560,17440,51
20241118,090700,113694720,17580,17580,17580,17580,3
20241118,090600,113641980,17580,17400,17590,17340,2408
20241118,090500,71437760,17390,17530,17640,17390,655
20241118,090400,59962080,17520,17520,17520,17520,88
20241118,090300,58420320,17510,17440,17700,17440,94
20241118,090200,56775010,17440,17420,17440,17420,103
20241118,090100,54980690,17420,17430,17430,17290,1480
20241118,090000,29264780,17440,17610,17700,17440,1670
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 200900 1888091420 17810 17810 17810 17810 229
3 20241118 200800 1888091420 17810 17810 17810 17810 0
4 20241118 200700 1888091420 17810 17810 17810 17810 0
5 20241118 200600 1888091420 17810 17810 17810 17810 0
6 20241118 200500 1888091420 17810 17810 17810 17810 0
7 20241118 200400 1888091420 17810 17810 17810 17810 0
8 20241118 200300 1888091420 17810 17810 17810 17810 0
9 20241118 200200 1888091420 17810 17810 17810 17810 0
10 20241118 200100 1888091420 17810 17810 17810 17810 0
11 20241118 200000 1888091420 17810 17810 17810 17810 0
12 20241118 195900 1888091420 17810 17810 17810 17810 0
13 20241118 195800 1888091420 17810 17810 17810 17810 0
14 20241118 195700 1888091420 17810 17810 17810 17810 0
15 20241118 195600 1888091420 17810 17810 17810 17810 0
16 20241118 195500 1888091420 17810 17810 17810 17810 0
17 20241118 195400 1888091420 17810 17810 17810 17810 0
18 20241118 195300 1888091420 17810 17810 17810 17810 0
19 20241118 195200 1888091420 17810 17810 17810 17810 0
20 20241118 195100 1888091420 17810 17810 17810 17810 0
21 20241118 195000 1888091420 17810 17810 17810 17810 0
22 20241118 194900 1888091420 17810 17810 17810 17810 0
23 20241118 194800 1888091420 17810 17810 17810 17810 0
24 20241118 194700 1888091420 17810 17810 17810 17810 0
25 20241118 194600 1888091420 17810 17810 17810 17810 0
26 20241118 194500 1888091420 17810 17810 17810 17810 0
27 20241118 194400 1888091420 17810 17810 17810 17810 0
28 20241118 194300 1888091420 17810 17810 17810 17810 0
29 20241118 194200 1888091420 17810 17810 17810 17810 0
30 20241118 194100 1888091420 17810 17810 17810 17810 0
31 20241118 194000 1888091420 17810 17810 17810 17810 0
32 20241118 193900 1888091420 17810 17810 17810 17810 229
33 20241118 193800 1888091420 17810 17810 17810 17810 0
34 20241118 193700 1888091420 17810 17810 17810 17810 0
35 20241118 193600 1888091420 17810 17810 17810 17810 0
36 20241118 193500 1888091420 17810 17810 17810 17810 0
37 20241118 193400 1888091420 17810 17810 17810 17810 0
38 20241118 193300 1888091420 17810 17810 17810 17810 0
39 20241118 193200 1888091420 17810 17810 17810 17810 0
40 20241118 193100 1888091420 17810 17810 17810 17810 0
41 20241118 193000 1888091420 17810 17810 17810 17810 0
42 20241118 192900 1888091420 17810 17810 17810 17810 0
43 20241118 192800 1888091420 17810 17810 17810 17810 0
44 20241118 192700 1888091420 17810 17810 17810 17810 0
45 20241118 192600 1888091420 17810 17810 17810 17810 0
46 20241118 192500 1888091420 17810 17810 17810 17810 0
47 20241118 192400 1888091420 17810 17810 17810 17810 0
48 20241118 192300 1888091420 17810 17810 17810 17810 0
49 20241118 192200 1888091420 17810 17810 17810 17810 0
50 20241118 192100 1888091420 17810 17810 17810 17810 0
51 20241118 192000 1888091420 17810 17810 17810 17810 0
52 20241118 191900 1888091420 17810 17810 17810 17810 0
53 20241118 191800 1888091420 17810 17810 17810 17810 0
54 20241118 191700 1888091420 17810 17810 17810 17810 0
55 20241118 191600 1888091420 17810 17810 17810 17810 0
56 20241118 191500 1888091420 17810 17810 17810 17810 0
57 20241118 191400 1888091420 17810 17810 17810 17810 0
58 20241118 191300 1888091420 17810 17810 17810 17810 0
59 20241118 191200 1888091420 17810 17810 17810 17810 0
60 20241118 191100 1888091420 17810 17810 17810 17810 0
61 20241118 191000 1888091420 17810 17810 17810 17810 0
62 20241118 190900 1888091420 17810 17810 17810 17810 229
63 20241118 190800 1888091420 17810 17810 17810 17810 0
64 20241118 190700 1888091420 17810 17810 17810 17810 0
65 20241118 190600 1888091420 17810 17810 17810 17810 0
66 20241118 190500 1888091420 17810 17810 17810 17810 0
67 20241118 190400 1888091420 17810 17810 17810 17810 0
68 20241118 190300 1888091420 17810 17810 17810 17810 0
69 20241118 190200 1888091420 17810 17810 17810 17810 0
70 20241118 190100 1888091420 17810 17810 17810 17810 0
71 20241118 190000 1888091420 17810 17810 17810 17810 0
72 20241118 185900 1888091420 17810 17810 17810 17810 0
73 20241118 185800 1888091420 17810 17810 17810 17810 0
74 20241118 185700 1888091420 17810 17810 17810 17810 0
75 20241118 185600 1888091420 17810 17810 17810 17810 0
76 20241118 185500 1888091420 17810 17810 17810 17810 0
77 20241118 185400 1888091420 17810 17810 17810 17810 0
78 20241118 185300 1888091420 17810 17810 17810 17810 0
79 20241118 185200 1888091420 17810 17810 17810 17810 0
80 20241118 185100 1888091420 17810 17810 17810 17810 0
81 20241118 185000 1888091420 17810 17810 17810 17810 0
82 20241118 184900 1888091420 17810 17810 17810 17810 0
83 20241118 184800 1888091420 17810 17810 17810 17810 0
84 20241118 184700 1888091420 17810 17810 17810 17810 0
85 20241118 184600 1888091420 17810 17810 17810 17810 0
86 20241118 184500 1888091420 17810 17810 17810 17810 0
87 20241118 184400 1888091420 17810 17810 17810 17810 0
88 20241118 184300 1888091420 17810 17810 17810 17810 0
89 20241118 184200 1888091420 17810 17810 17810 17810 0
90 20241118 184100 1888091420 17810 17810 17810 17810 0
91 20241118 184000 1888091420 17810 17810 17810 17810 0
92 20241118 183900 1888091420 17810 17810 17810 17810 229
93 20241118 183800 1888091420 17810 17810 17810 17810 0
94 20241118 183700 1888091420 17810 17810 17810 17810 0
95 20241118 183600 1888091420 17810 17810 17810 17810 0
96 20241118 183500 1888091420 17810 17810 17810 17810 0
97 20241118 183400 1888091420 17810 17810 17810 17810 0
98 20241118 183300 1888091420 17810 17810 17810 17810 0
99 20241118 183200 1888091420 17810 17810 17810 17810 0
100 20241118 183100 1888091420 17810 17810 17810 17810 0
101 20241118 183000 1888091420 17810 17810 17810 17810 0
102 20241118 182900 1888091420 17810 17810 17810 17810 0
103 20241118 182800 1888091420 17810 17810 17810 17810 0
104 20241118 182700 1888091420 17810 17810 17810 17810 0
105 20241118 182600 1888091420 17810 17810 17810 17810 0
106 20241118 182500 1888091420 17810 17810 17810 17810 0
107 20241118 182400 1888091420 17810 17810 17810 17810 0
108 20241118 182300 1888091420 17810 17810 17810 17810 0
109 20241118 182200 1888091420 17810 17810 17810 17810 0
110 20241118 182100 1888091420 17810 17810 17810 17810 0
111 20241118 182000 1888091420 17810 17810 17810 17810 0
112 20241118 181900 1888091420 17810 17810 17810 17810 0
113 20241118 181800 1888091420 17810 17810 17810 17810 0
114 20241118 181700 1888091420 17810 17810 17810 17810 0
115 20241118 181600 1888091420 17810 17810 17810 17810 0
116 20241118 181500 1888091420 17810 17810 17810 17810 0
117 20241118 181400 1888091420 17810 17810 17810 17810 0
118 20241118 181300 1888091420 17810 17810 17810 17810 0
119 20241118 181200 1888091420 17810 17810 17810 17810 0
120 20241118 181100 1888091420 17810 17810 17810 17810 0
121 20241118 181000 1888091420 17810 17810 17810 17810 0
122 20241118 180900 1888091420 17810 17810 17810 17810 229
123 20241118 180800 1888091420 17810 17810 17810 17810 0
124 20241118 180700 1888091420 17810 17810 17810 17810 0
125 20241118 180600 1888091420 17810 17810 17810 17810 0
126 20241118 180500 1888091420 17810 17810 17810 17810 0
127 20241118 180400 1888091420 17810 17810 17810 17810 0
128 20241118 180300 1888091420 17810 17810 17810 17810 0
129 20241118 180200 1888091420 17810 17810 17810 17810 0
130 20241118 180100 1888091420 17810 17810 17810 17810 0
131 20241118 180000 1888091420 17810 17810 17810 17810 0
132 20241118 175900 1888091420 17810 17810 17810 17810 0
133 20241118 175800 1888091420 17810 17810 17810 17810 0
134 20241118 175700 1888091420 17810 17810 17810 17810 0
135 20241118 175600 1888091420 17810 17810 17810 17810 0
136 20241118 175500 1888091420 17810 17810 17810 17810 0
137 20241118 175400 1888091420 17810 17810 17810 17810 0
138 20241118 175300 1888091420 17810 17810 17810 17810 0
139 20241118 175200 1888091420 17810 17810 17810 17810 0
140 20241118 175100 1888091420 17810 17810 17810 17810 0
141 20241118 175000 1888091420 17810 17810 17810 17810 0
142 20241118 174900 1888091420 17810 17810 17810 17810 0
143 20241118 174800 1888091420 17810 17810 17810 17810 0
144 20241118 174700 1888091420 17810 17810 17810 17810 0
145 20241118 174600 1888091420 17810 17810 17810 17810 0
146 20241118 174500 1888091420 17810 17810 17810 17810 0
147 20241118 174400 1888091420 17810 17810 17810 17810 0
148 20241118 174300 1888091420 17810 17810 17810 17810 0
149 20241118 174200 1888091420 17810 17810 17810 17810 0
150 20241118 174100 1888091420 17810 17810 17810 17810 0
151 20241118 174000 1888091420 17810 17810 17810 17810 0
152 20241118 173900 1888091420 17810 17810 17810 17810 229
153 20241118 173800 1888091420 17810 17810 17810 17810 0
154 20241118 173700 1888091420 17810 17810 17810 17810 0
155 20241118 173600 1888091420 17810 17810 17810 17810 0
156 20241118 173500 1888091420 17810 17810 17810 17810 0
157 20241118 173400 1888091420 17810 17810 17810 17810 0
158 20241118 173300 1888091420 17810 17810 17810 17810 0
159 20241118 173200 1888091420 17810 17810 17810 17810 0
160 20241118 173100 1888091420 17810 17810 17810 17810 0
161 20241118 173000 1888091420 17810 17810 17810 17810 0
162 20241118 172900 1888091420 17810 17810 17810 17810 0
163 20241118 172800 1888091420 17810 17810 17810 17810 0
164 20241118 172700 1888091420 17810 17810 17810 17810 0
165 20241118 172600 1888091420 17810 17810 17810 17810 0
166 20241118 172500 1888091420 17810 17810 17810 17810 0
167 20241118 172400 1888091420 17810 17810 17810 17810 0
168 20241118 172300 1888091420 17810 17810 17810 17810 0
169 20241118 172200 1888091420 17810 17810 17810 17810 0
170 20241118 172100 1888091420 17810 17810 17810 17810 0
171 20241118 172000 1888091420 17810 17810 17810 17810 0
172 20241118 171900 1888091420 17810 17810 17810 17810 0
173 20241118 171800 1888091420 17810 17810 17810 17810 0
174 20241118 171700 1888091420 17810 17810 17810 17810 0
175 20241118 171600 1888091420 17810 17810 17810 17810 0
176 20241118 171500 1888091420 17810 17810 17810 17810 0
177 20241118 171400 1888091420 17810 17810 17810 17810 0
178 20241118 171300 1888091420 17810 17810 17810 17810 0
179 20241118 171200 1888091420 17810 17810 17810 17810 0
180 20241118 171100 1888091420 17810 17810 17810 17810 0
181 20241118 171000 1888091420 17810 17810 17810 17810 0
182 20241118 170900 1888091420 17810 17810 17810 17810 229
183 20241118 170800 1888091420 17810 17810 17810 17810 0
184 20241118 170700 1888091420 17810 17810 17810 17810 0
185 20241118 170600 1888091420 17810 17810 17810 17810 0
186 20241118 170500 1888091420 17810 17810 17810 17810 0
187 20241118 170400 1888091420 17810 17810 17810 17810 0
188 20241118 170300 1888091420 17810 17810 17810 17810 0
189 20241118 170200 1888091420 17810 17810 17810 17810 0
190 20241118 170100 1888091420 17810 17810 17810 17810 0
191 20241118 170000 1888091420 17810 17810 17810 17810 0
192 20241118 165900 1888091420 17810 17810 17810 17810 0
193 20241118 165800 1888091420 17810 17810 17810 17810 0
194 20241118 165700 1888091420 17810 17810 17810 17810 0
195 20241118 165600 1888091420 17810 17810 17810 17810 0
196 20241118 165500 1888091420 17810 17810 17810 17810 0
197 20241118 165400 1888091420 17810 17810 17810 17810 0
198 20241118 165300 1888091420 17810 17810 17810 17810 0
199 20241118 165200 1888091420 17810 17810 17810 17810 0
200 20241118 165100 1888091420 17810 17810 17810 17810 0
201 20241118 165000 1888091420 17810 17810 17810 17810 0
202 20241118 164900 1888091420 17810 17810 17810 17810 0
203 20241118 164800 1888091420 17810 17810 17810 17810 0
204 20241118 164700 1888091420 17810 17810 17810 17810 0
205 20241118 164600 1888091420 17810 17810 17810 17810 0
206 20241118 164500 1888091420 17810 17810 17810 17810 0
207 20241118 164400 1888091420 17810 17810 17810 17810 0
208 20241118 164300 1888091420 17810 17810 17810 17810 0
209 20241118 164200 1888091420 17810 17810 17810 17810 0
210 20241118 164100 1888091420 17810 17810 17810 17810 0
211 20241118 164000 1888091420 17810 17810 17810 17810 0
212 20241118 163900 1888091420 17810 17810 17810 17810 229
213 20241118 163800 1888091420 17810 17810 17810 17810 0
214 20241118 163700 1888091420 17810 17810 17810 17810 0
215 20241118 163600 1888091420 17810 17810 17810 17810 0
216 20241118 163500 1888091420 17810 17810 17810 17810 0
217 20241118 163400 1888091420 17810 17810 17810 17810 0
218 20241118 163300 1888091420 17810 17810 17810 17810 0
219 20241118 163200 1888091420 17810 17810 17810 17810 0
220 20241118 163100 1888091420 17810 17810 17810 17810 0
221 20241118 163000 1888091420 17810 17810 17810 17810 0
222 20241118 162900 1888091420 17810 17810 17810 17810 0
223 20241118 162800 1888091420 17810 17810 17810 17810 0
224 20241118 162700 1888091420 17810 17810 17810 17810 0
225 20241118 162600 1888091420 17810 17810 17810 17810 0
226 20241118 162500 1888091420 17810 17810 17810 17810 0
227 20241118 162400 1888091420 17810 17810 17810 17810 0
228 20241118 162300 1888091420 17810 17810 17810 17810 0
229 20241118 162200 1888091420 17810 17810 17810 17810 0
230 20241118 162100 1888091420 17810 17810 17810 17810 0
231 20241118 162000 1888091420 17810 17810 17810 17810 0
232 20241118 161900 1888091420 17810 17810 17810 17810 0
233 20241118 161800 1888091420 17810 17810 17810 17810 0
234 20241118 161700 1888091420 17810 17810 17810 17810 0
235 20241118 161600 1888091420 17810 17810 17810 17810 0
236 20241118 161500 1888091420 17810 17810 17810 17810 0
237 20241118 161400 1888091420 17810 17810 17810 17810 0
238 20241118 161300 1888091420 17810 17810 17810 17810 0
239 20241118 161200 1888091420 17810 17810 17810 17810 0
240 20241118 161100 1888091420 17810 17810 17810 17810 0
241 20241118 161000 1888091420 17810 17810 17810 17810 0
242 20241118 160900 1888091420 17810 17810 17810 17810 229
243 20241118 160800 1888091420 17810 17810 17810 17810 0
244 20241118 160700 1888091420 17810 17810 17810 17810 0
245 20241118 160600 1888091420 17810 17810 17810 17810 0
246 20241118 160500 1888091420 17810 17810 17810 17810 0
247 20241118 160400 1888091420 17810 17810 17810 17810 0
248 20241118 160300 1888091420 17810 17810 17810 17810 0
249 20241118 160200 1888091420 17810 17810 17810 17810 0
250 20241118 160100 1888091420 17810 17810 17810 17810 0
251 20241118 160000 1888091420 17810 17810 17810 17810 0
252 20241118 155900 1888091420 17810 17810 17810 17810 0
253 20241118 155800 1888091420 17810 17810 17810 17810 0
254 20241118 155700 1888091420 17810 17810 17810 17810 0
255 20241118 155600 1888091420 17810 17810 17810 17810 0
256 20241118 155500 1888091420 17810 17810 17810 17810 0
257 20241118 155400 1888091420 17810 17810 17810 17810 0
258 20241118 155300 1888091420 17810 17810 17810 17810 0
259 20241118 155200 1888091420 17810 17810 17810 17810 0
260 20241118 155100 1888091420 17810 17810 17810 17810 0
261 20241118 155000 1888091420 17810 17810 17810 17810 0
262 20241118 154900 1888091420 17810 17810 17810 17810 0
263 20241118 154800 1888091420 17810 17810 17810 17810 0
264 20241118 154700 1888091420 17810 17810 17810 17810 0
265 20241118 154600 1888091420 17810 17810 17810 17810 0
266 20241118 154500 1888091420 17810 17810 17810 17810 0
267 20241118 154400 1888091420 17810 17810 17810 17810 0
268 20241118 154300 1888091420 17810 17810 17810 17810 0
269 20241118 154200 1888091420 17810 17810 17810 17810 0
270 20241118 154100 1888091420 17810 17810 17810 17810 0
271 20241118 154000 1888091420 17810 17810 17810 17810 0
272 20241118 153900 1888091420 17810 17810 17810 17810 229
273 20241118 153800 1888091420 17810 17810 17810 17810 0
274 20241118 153700 1888091420 17810 17810 17810 17810 0
275 20241118 153600 1888091420 17810 17810 17810 17810 0
276 20241118 153500 1888091420 17810 17810 17810 17810 0
277 20241118 153400 1888091420 17810 17810 17810 17810 0
278 20241118 153300 1888091420 17810 17810 17810 17810 0
279 20241118 153200 1888091420 17810 17810 17810 17810 0
280 20241118 153100 1888091420 17810 17810 17810 17810 0
281 20241118 153000 1888091420 17810 17810 17810 17810 229
282 20241118 152900 1884012930 17810 17810 17810 17810 0
283 20241118 152800 1884012930 17810 17810 17810 17810 0
284 20241118 152700 1884012930 17810 17810 17810 17810 0
285 20241118 152600 1884012930 17810 17810 17810 17810 0
286 20241118 152500 1884012930 17810 17810 17810 17810 0
287 20241118 152400 1884012930 17810 17810 17810 17810 0
288 20241118 152300 1884012930 17810 17810 17810 17810 0
289 20241118 152200 1884012930 17810 17810 17810 17810 0
290 20241118 152100 1884012930 17810 17810 17810 17810 0
291 20241118 152000 1884012930 17810 17810 17810 17810 0
292 20241118 151900 1884012930 17810 17810 17810 17810 22
293 20241118 151800 1883621110 17780 17810 17840 17780 13
294 20241118 151700 1883389460 17810 17800 17840 17800 121
295 20241118 151600 1881232560 17810 17810 17810 17810 11
296 20241118 151500 1881036650 17800 17800 17810 17780 50
297 20241118 151400 1880146670 17780 17790 17810 17780 538
298 20241118 151300 1870570590 17780 17790 17800 17780 24
299 20241118 151200 1870143740 17770 17790 17800 17770 237
300 20241118 151100 1865926810 17790 17770 17790 17760 6
301 20241118 151000 1865820210 17760 17760 17770 17750 100
302 20241118 150900 1864044210 17760 17760 17770 17760 82
303 20241118 150800 1862587220 17760 17750 17760 17750 15
304 20241118 150700 1862320860 17750 17760 17770 17750 33
305 20241118 150600 1861734840 17760 17760 17780 17760 149
306 20241118 150500 1859086830 17760 17770 17770 17760 13
307 20241118 150400 1858855940 17760 17770 17770 17760 336
308 20241118 150300 1852887990 17760 17770 17770 17750 84
309 20241118 150200 1851395450 17770 17770 17770 17750 349
310 20241118 150100 1845196050 17750 17760 17790 17740 119
311 20241118 150000 1843080980 17740 17670 17750 17670 589
312 20241118 145900 1832629550 17670 17750 17750 17660 431
313 20241118 145800 1824994140 17750 17760 17770 17730 172
314 20241118 145700 1821939600 17780 17740 17780 17740 212
315 20241118 145600 1818174530 17730 17760 17780 17730 489
316 20241118 145500 1809494490 17750 17740 17760 17740 203
317 20241118 145400 1805891330 17760 17760 17760 17740 384
318 20241118 145300 1799074350 17760 17740 17760 17740 64
319 20241118 145200 1797937900 17740 17750 17750 17730 236
320 20241118 145100 1793751060 17750 17750 17760 17750 105
321 20241118 145000 1791886730 17760 17760 17760 17740 303
322 20241118 144900 1786507380 17750 17730 17750 17730 213
323 20241118 144800 1782728060 17730 17710 17740 17680 1659
324 20241118 144700 1753385010 17710 17780 17780 17710 1517
325 20241118 144600 1726463340 17790 17790 17800 17780 209
326 20241118 144500 1722744190 17790 17770 17800 17770 85
327 20241118 144400 1721231970 17780 17800 17810 17780 230
328 20241118 144300 1717136300 17790 17790 17800 17790 63
329 20241118 144200 1716015010 17790 17800 17820 17780 274
330 20241118 144100 1711138000 17800 17810 17820 17790 252
331 20241118 144000 1706649990 17800 17790 17810 17790 70
332 20241118 143900 1705403480 17780 17790 17790 17770 227
333 20241118 143800 1701365280 17780 17780 17810 17780 119
334 20241118 143700 1699248750 17780 17770 17780 17770 332
335 20241118 143600 1693349050 17760 17820 17820 17760 552
336 20241118 143500 1683536090 17820 17800 17820 17790 118
337 20241118 143400 1681435220 17790 17800 17800 17780 153
338 20241118 143300 1678712380 17800 17770 17800 17770 1706
339 20241118 143200 1648381020 17770 17770 17770 17760 114
340 20241118 143100 1646355320 17750 17730 17750 17730 151
341 20241118 143000 1643676740 17740 17740 17740 17730 747
342 20241118 142900 1630425650 17730 17750 17750 17720 1239
343 20241118 142800 1608449310 17740 17740 17750 17730 67
344 20241118 142700 1607260270 17730 17740 17740 17710 132
345 20241118 142600 1604919900 17730 17730 17740 17730 229
346 20241118 142500 1600857720 17730 17730 17740 17720 137
347 20241118 142400 1598428260 17730 17720 17730 17720 213
348 20241118 142300 1594653210 17710 17710 17710 17710 9
349 20241118 142200 1594493820 17720 17740 17740 17700 293
350 20241118 142100 1589299180 17740 17720 17740 17720 215
351 20241118 142000 1585486520 17710 17700 17710 17700 61
352 20241118 141900 1584406250 17710 17740 17750 17700 519
353 20241118 141800 1575208050 17740 17730 17740 17730 16
354 20241118 141700 1574924270 17720 17710 17720 17710 295
355 20241118 141600 1569696990 17720 17720 17720 17700 136
356 20241118 141500 1567287240 17710 17690 17710 17690 351
357 20241118 141400 1561071650 17680 17680 17690 17680 20
358 20241118 141300 1560718000 17660 17680 17690 17660 465
359 20241118 141200 1552500650 17660 17650 17660 17650 355
360 20241118 141100 1546234070 17640 17670 17670 17640 950
361 20241118 141000 1529461610 17680 17690 17750 17680 606
362 20241118 140900 1518737470 17690 17690 17690 17690 158
363 20241118 140800 1515942450 17690 17720 17730 17650 1115
364 20241118 140700 1496234570 17720 17730 17740 17710 169
365 20241118 140600 1493240820 17740 17750 17760 17740 363
366 20241118 140500 1486796120 17750 17740 17760 17740 143
367 20241118 140400 1484257310 17740 17750 17770 17740 546
368 20241118 140300 1474559480 17740 17760 17760 17740 365
369 20241118 140200 1468082990 17770 17760 17780 17760 499
370 20241118 140100 1459216230 17750 17740 17750 17730 68
371 20241118 140000 1458009640 17740 17750 17760 17730 1316
372 20241118 135900 1434663350 17760 17770 17770 17750 255
373 20241118 135800 1430134180 17780 17800 17800 17780 174
374 20241118 135700 1427037250 17810 17790 17810 17790 125
375 20241118 135600 1424812870 17790 17800 17820 17770 957
376 20241118 135500 1407781410 17800 17790 17800 17790 246
377 20241118 135400 1403403830 17790 17780 17790 17770 164
378 20241118 135300 1400487940 17770 17770 17770 17750 15
379 20241118 135200 1400221460 17750 17750 17750 17740 272
380 20241118 135100 1395395170 17780 17770 17780 17770 349
381 20241118 135000 1389190320 17760 17710 17790 17710 3186
382 20241118 134900 1332728410 17700 17700 17710 17680 530
383 20241118 134800 1323351210 17660 17630 17660 17630 1372
384 20241118 134700 1299132660 17630 17640 17640 17620 472
385 20241118 134600 1290811190 17640 17650 17660 17640 409
386 20241118 134500 1283593130 17640 17650 17650 17640 123
387 20241118 134400 1281422310 17650 17640 17650 17640 104
388 20241118 134300 1279587250 17640 17630 17640 17620 156
389 20241118 134200 1276836410 17630 17640 17640 17620 138
390 20241118 134100 1274402330 17640 17640 17650 17640 269
391 20241118 134000 1269656650 17640 17640 17650 17640 139
392 20241118 133900 1267204190 17640 17640 17640 17630 189
393 20241118 133800 1263870280 17640 17630 17650 17620 759
394 20241118 133700 1250479130 17630 17630 17650 17620 295
395 20241118 133600 1245277680 17630 17630 17630 17620 196
396 20241118 133500 1241823050 17620 17620 17630 17620 134
397 20241118 133400 1239460740 17630 17620 17650 17620 1196
398 20241118 133300 1218373360 17630 17700 17700 17630 1239
399 20241118 133200 1196500780 17710 17680 17710 17680 101
400 20241118 133100 1194713180 17680 17690 17700 17680 160
401 20241118 133000 1191882880 17690 17780 17780 17690 1230
402 20241118 132900 1170089350 17780 17780 17780 17780 136
403 20241118 132800 1167671270 17780 17780 17790 17760 195
404 20241118 132700 1164204980 17770 17770 17770 17760 57
405 20241118 132600 1163192130 17750 17790 17790 17750 124
406 20241118 132500 1160986960 17780 17740 17780 17740 316
407 20241118 132400 1155370760 17740 17730 17740 17730 47
408 20241118 132300 1154537150 17740 17740 17740 17740 26
409 20241118 132200 1154075910 17720 17690 17730 17690 719
410 20241118 132100 1141341910 17690 17690 17700 17690 39
411 20241118 132000 1140651760 17690 17690 17690 17690 0
412 20241118 131900 1140651760 17690 17680 17690 17680 101
413 20241118 131800 1138865200 17680 17710 17710 17680 161
414 20241118 131700 1136016320 17710 17700 17710 17700 120
415 20241118 131600 1133892200 17690 17690 17690 17690 10
416 20241118 131500 1133715300 17690 17710 17710 17690 227
417 20241118 131400 1129697450 17710 17710 17710 17710 63
418 20241118 131300 1128581720 17710 17710 17710 17700 68
419 20241118 131200 1127377510 17700 17750 17750 17700 438
420 20241118 131100 1119616070 17750 17770 17770 17750 73
421 20241118 131000 1118319430 17770 17750 17770 17750 76
422 20241118 130900 1116969090 17750 17750 17750 17740 83
423 20241118 130800 1115495890 17750 17730 17750 17720 88
424 20241118 130700 1113934990 17750 17730 17750 17730 53
425 20241118 130600 1112995100 17720 17720 17720 17710 69
426 20241118 130500 1111772790 17750 17740 17750 17740 74
427 20241118 130400 1110459440 17740 17730 17740 17720 79
428 20241118 130300 1109058810 17730 17740 17750 17730 99
429 20241118 130200 1107302040 17750 17740 17750 17740 41
430 20241118 130100 1106574610 17730 17730 17740 17730 72
431 20241118 130000 1105297940 17730 17730 17740 17730 100
432 20241118 125900 1103524810 17730 17730 17730 17730 69
433 20241118 125800 1102301440 17720 17720 17730 17710 64
434 20241118 125700 1101167470 17720 17720 17730 17720 34
435 20241118 125600 1100564940 17720 17730 17730 17720 68
436 20241118 125500 1099359970 17720 17710 17720 17710 81
437 20241118 125400 1097925450 17710 17720 17720 17710 132
438 20241118 125300 1095587130 17730 17750 17750 17730 123
439 20241118 125200 1093404820 17740 17740 17740 17740 22
440 20241118 125100 1093014540 17740 17750 17750 17740 28
441 20241118 125000 1092517550 17770 17760 17780 17760 149
442 20241118 124900 1089870180 17760 17750 17770 17750 109
443 20241118 124800 1087934840 17750 17740 17750 17740 13
444 20241118 124700 1087704160 17730 17730 17730 17730 54
445 20241118 124600 1086746740 17740 17730 17740 17730 79
446 20241118 124500 1085346020 17730 17760 17760 17710 416
447 20241118 124400 1077963910 17770 17760 17770 17760 4
448 20241118 124300 1077892860 17760 17750 17760 17750 139
449 20241118 124200 1075424790 17750 17770 17770 17750 127
450 20241118 124100 1073169300 17770 17770 17770 17770 9
451 20241118 124000 1073009370 17770 17750 17770 17750 78
452 20241118 123900 1071624120 17770 17780 17790 17760 304
453 20241118 123800 1066220380 17790 17780 17790 17780 10
454 20241118 123700 1066042560 17790 17780 17790 17770 96
455 20241118 123600 1064335820 17780 17780 17790 17770 69
456 20241118 123500 1063109050 17780 17790 17790 17780 55
457 20241118 123400 1062131060 17790 17780 17790 17780 110
458 20241118 123300 1060175230 17780 17770 17790 17770 80
459 20241118 123200 1058752770 17780 17830 17830 17770 300
460 20241118 123100 1053411270 17830 17840 17840 17800 82
461 20241118 123000 1051948660 17850 17830 17850 17830 47
462 20241118 122900 1051110390 17830 17850 17850 17820 71
463 20241118 122800 1049844030 17840 17860 17880 17840 141
464 20241118 122700 1047323690 17860 17850 17860 17850 19
465 20241118 122600 1046984410 17870 17890 17890 17850 171
466 20241118 122500 1043926330 17890 17830 17890 17830 55
467 20241118 122400 1042943100 17820 17840 17850 17810 87
468 20241118 122300 1041391740 17930 17940 17950 17930 426
469 20241118 122200 1033749230 17940 17940 17950 17930 317
470 20241118 122100 1028062790 17940 17930 17940 17880 831
471 20241118 122000 1013183030 17940 17940 17940 17930 182
472 20241118 121900 1009917960 17930 17930 17940 17930 194
473 20241118 121800 1006438130 17930 17880 17930 17880 39
474 20241118 121700 1005740000 17880 17870 17880 17870 325
475 20241118 121600 999929100 17860 17850 17860 17850 63
476 20241118 121500 998804440 17850 17890 17890 17820 134
477 20241118 121400 996408210 17890 17830 17890 17830 741
478 20241118 121300 983183600 17780 17780 17780 17780 1
479 20241118 121200 983165820 17760 17840 17840 17750 263
480 20241118 121100 978485140 17750 17780 17820 17750 529
481 20241118 121000 969079610 17820 17860 17870 17640 2619
482 20241118 120900 922547290 17850 17850 17860 17850 42
483 20241118 120800 921797580 17840 17840 17850 17840 25
484 20241118 120700 921351430 17840 17840 17840 17840 84
485 20241118 120600 919852870 17840 17880 17880 17830 12
486 20241118 120500 919638750 17820 17830 17860 17820 142
487 20241118 120400 917104060 17820 17810 17820 17810 106
488 20241118 120300 915215680 17790 17780 17820 17780 22
489 20241118 120200 914824320 17780 17820 17820 17780 54
490 20241118 120100 913862630 17810 17790 17810 17790 48
491 20241118 120000 913007850 17800 17790 17800 17790 64
492 20241118 115900 911868700 17780 17810 17810 17780 69
493 20241118 115800 910640590 17820 17810 17820 17810 325
494 20241118 115700 904849140 17770 17800 17800 17770 131
495 20241118 115600 902519480 17800 17800 17810 17800 136
496 20241118 115500 900098080 17800 17800 17810 17800 25
497 20241118 115400 899652880 17790 17810 17810 17790 88
498 20241118 115300 898086250 17800 17810 17810 17800 30
499 20241118 115200 897552000 17810 17810 17810 17800 168
500 20241118 115100 894559930 17830 17810 17830 17790 23
501 20241118 115000 894150380 17790 17770 17790 17770 99
502 20241118 114900 892389690 17770 17760 17780 17760 305
503 20241118 114800 886971520 17750 17770 17770 17750 47
504 20241118 114700 886136550 17770 17770 17770 17760 210
505 20241118 114600 882404900 17770 17750 17770 17750 165
506 20241118 114500 879474870 17770 17800 17800 17750 125
507 20241118 114400 877252570 17790 17790 17790 17790 67
508 20241118 114300 876060640 17780 17780 17780 17780 3
509 20241118 114200 876007300 17770 17800 17830 17770 173
510 20241118 114100 872928560 17800 17800 17800 17800 59
511 20241118 114000 871878360 17790 17820 17820 17790 11
512 20241118 113900 871682540 17830 17810 17830 17790 139
513 20241118 113800 869206380 17800 17780 17800 17780 167
514 20241118 113700 866235980 17780 17780 17780 17780 8
515 20241118 113600 866093740 17780 17760 17780 17760 27
516 20241118 113500 865614010 17760 17780 17780 17760 77
517 20241118 113400 864245180 17780 17790 17800 17780 90
518 20241118 113300 862644740 17790 17790 17790 17770 60
519 20241118 113200 861577470 17800 17780 17800 17780 34
520 20241118 113100 860972510 17790 17780 17790 17780 122
521 20241118 113000 858802430 17790 17790 17790 17780 49
522 20241118 112900 857930900 17790 17790 17800 17790 29
523 20241118 112800 857414890 17790 17770 17790 17770 118
524 20241118 112700 855317530 17780 17810 17810 17770 186
525 20241118 112600 852007100 17810 17780 17850 17780 42
526 20241118 112500 851259190 17770 17740 17780 17740 79
527 20241118 112400 849854640 17730 17840 17840 17730 372
528 20241118 112300 843224770 17860 17880 17880 17840 113
529 20241118 112200 841206530 17860 17860 17860 17850 258
530 20241118 112100 836600460 17860 17860 17860 17850 14
531 20241118 112000 836350480 17860 17880 17910 17860 178
532 20241118 111900 833165560 17870 17870 17880 17870 9
533 20241118 111800 833004690 17870 17840 17870 17830 423
534 20241118 111700 825451610 17830 17800 17830 17800 17
535 20241118 111600 825148780 17800 17880 17880 17790 1155
536 20241118 111500 804554010 17860 17910 17910 17860 497
537 20241118 111400 795662390 17910 17930 17950 17910 2852
538 20241118 111300 744523370 17930 17930 17930 17930 28
539 20241118 111200 744021330 17880 17870 17930 17870 1764
540 20241118 111100 712442260 17890 17870 17890 17860 538
541 20241118 111000 702823740 17870 17860 17870 17850 136
542 20241118 110900 700394820 17850 17850 17870 17850 49
543 20241118 110800 699519840 17850 17840 17850 17810 596
544 20241118 110700 688884920 17840 17830 17840 17830 51
545 20241118 110600 687975580 17830 17810 17830 17800 78
546 20241118 110500 686585900 17810 17870 17870 17810 190
547 20241118 110400 683198800 17870 17760 17870 17760 117
548 20241118 110300 681117440 17720 17700 17720 17690 254
549 20241118 110200 676618120 17700 17720 17720 17700 32
550 20241118 110100 676051460 17700 17710 17710 17690 73
551 20241118 110000 674758810 17700 17700 17700 17700 4
552 20241118 105900 674688010 17700 17710 17720 17690 144
553 20241118 105800 672138520 17720 17710 17720 17710 11
554 20241118 105700 671943650 17710 17700 17710 17700 62
555 20241118 105600 670845680 17700 17700 17720 17700 405
556 20241118 105500 663673400 17700 17700 17700 17690 185
557 20241118 105400 660399650 17700 17690 17700 17690 93
558 20241118 105300 658753870 17680 17700 17700 17670 29
559 20241118 105200 658240980 17700 17670 17700 17670 178
560 20241118 105100 655091550 17690 17700 17700 17690 162
561 20241118 105000 652224510 17690 17680 17690 17680 34
562 20241118 104900 651623230 17700 17700 17700 17680 33
563 20241118 104800 651039390 17700 17720 17720 17680 181
564 20241118 104700 647834260 17710 17720 17730 17700 171
565 20241118 104600 644804830 17680 17680 17680 17680 51
566 20241118 104500 643903150 17700 17720 17730 17700 137
567 20241118 104400 641476760 17730 17720 17750 17710 169
568 20241118 104300 638480620 17710 17710 17710 17710 23
569 20241118 104200 638073290 17700 17710 17710 17690 557
570 20241118 104100 628219470 17730 17740 17780 17730 114
571 20241118 104000 626197370 17730 17720 17750 17720 15
572 20241118 103900 625931420 17720 17700 17720 17700 49
573 20241118 103800 625063800 17700 17700 17710 17690 342
574 20241118 103700 619009290 17720 17710 17720 17700 522
575 20241118 103600 609762250 17730 17760 17760 17730 520
576 20241118 103500 600540660 17740 17800 17810 17730 280
577 20241118 103400 595563810 17800 17830 17830 17790 347
578 20241118 103300 589388260 17840 17870 17870 17840 480
579 20241118 103200 580819700 17870 17870 17870 17870 83
580 20241118 103100 579336490 17870 17820 17870 17820 135
581 20241118 103000 576925450 17830 17790 17830 17790 1404
582 20241118 102900 551917290 17780 17750 17780 17750 93
583 20241118 102800 550264370 17730 17720 17730 17720 176
584 20241118 102700 547144390 17730 17610 17730 17610 268
585 20241118 102600 542415520 17610 17650 17660 17610 177
586 20241118 102500 539293100 17650 17650 17650 17650 22
587 20241118 102400 538904800 17610 17610 17610 17610 5
588 20241118 102300 538816750 17630 17580 17630 17580 1087
589 20241118 102200 519677870 17570 17560 17570 17560 21
590 20241118 102100 519308940 17580 17640 17640 17560 2480
591 20241118 102000 475643920 17640 17620 17640 17620 229
592 20241118 101900 471605500 17620 17620 17620 17620 3
593 20241118 101800 471552640 17600 17600 17610 17600 35
594 20241118 101700 470936620 17570 17670 17670 17570 1084
595 20241118 101600 451830210 17670 17690 17690 17670 19
596 20241118 101500 451494260 17700 17700 17700 17700 67
597 20241118 101400 450308360 17700 17700 17700 17700 59
598 20241118 101300 449264060 17690 17690 17690 17690 59
599 20241118 101200 448220350 17700 17720 17720 17700 70
600 20241118 101100 446980180 17730 17740 17740 17730 26
601 20241118 101000 446519110 17740 17740 17740 17740 59
602 20241118 100900 445472450 17730 17720 17730 17720 103
603 20241118 100800 443646760 17700 17690 17700 17690 394
604 20241118 100700 436676020 17680 17690 17700 17680 70
605 20241118 100600 435437790 17700 17730 17730 17700 1500
606 20241118 100500 408854370 17740 17730 17740 17730 184
607 20241118 100400 405591060 17710 17690 17710 17690 192
608 20241118 100300 402194460 17690 17690 17690 17690 299
609 20241118 100200 396905150 17690 17700 17700 17690 301
610 20241118 100100 391578290 17720 17720 17720 17720 0
611 20241118 100000 391578290 17720 17670 17720 17670 12
612 20241118 095900 391366200 17660 17660 17660 17660 0
613 20241118 095800 391366200 17660 17660 17670 17660 298
614 20241118 095700 386101250 17660 17720 17720 17650 1010
615 20241118 095600 368234580 17720 17770 17770 17720 427
616 20241118 095500 360658210 17780 17790 17790 17780 126
617 20241118 095400 358416770 17790 17790 17790 17790 46
618 20241118 095300 357598430 17790 17790 17790 17790 79
619 20241118 095200 356193020 17770 17750 17770 17750 1295
620 20241118 095100 333191210 17760 17750 17760 17730 345
621 20241118 095000 327068410 17760 17760 17770 17760 163
622 20241118 094900 324173090 17760 17800 17800 17760 276
623 20241118 094800 319269480 17820 17790 17820 17790 103
624 20241118 094700 317437050 17820 17880 17880 17820 497
625 20241118 094600 308567290 17880 17880 17900 17860 189
626 20241118 094500 305186130 17880 17860 17880 17860 64
627 20241118 094400 304043050 17830 17810 17830 17810 306
628 20241118 094300 298589470 17820 17820 17820 17820 2
629 20241118 094200 298553830 17800 17800 17800 17790 86
630 20241118 094100 297023120 17780 17800 17800 17780 190
631 20241118 094000 293643610 17810 17830 17830 17810 330
632 20241118 093900 287765480 17820 17820 17820 17820 113
633 20241118 093800 285751820 17810 17820 17820 17810 64
634 20241118 093700 284611370 17810 17830 17830 17810 126
635 20241118 093600 282364900 17830 17830 17830 17830 2
636 20241118 093500 282329240 17810 17830 17830 17810 22
637 20241118 093400 281937180 17830 17830 17830 17830 50
638 20241118 093300 281045680 17830 17820 17830 17820 71
639 20241118 093200 279780160 17820 17820 17820 17820 79
640 20241118 093100 278372380 17820 17850 17850 17820 19
641 20241118 093000 278033290 17810 17890 17890 17810 730
642 20241118 092900 265007830 17880 17880 17880 17880 1
643 20241118 092800 264989950 17900 17900 17900 17900 88
644 20241118 092700 263414750 17850 17870 17870 17810 333
645 20241118 092600 257479580 17880 17900 17900 17780 581
646 20241118 092500 247098850 17890 17880 17890 17860 509
647 20241118 092400 237998690 17880 17870 17880 17870 21
648 20241118 092300 237623410 17860 17860 17860 17860 0
649 20241118 092200 237623410 17860 17830 17860 17830 209
650 20241118 092100 233894300 17830 17820 17830 17820 13
651 20241118 092000 233662550 17830 17780 17830 17780 137
652 20241118 091900 231223120 17750 17830 17830 17750 703
653 20241118 091800 218723620 17830 17830 17830 17830 55
654 20241118 091700 217742970 17820 17720 17820 17720 248
655 20241118 091600 213330690 17710 17680 17710 17680 338
656 20241118 091500 207351590 17670 17760 17770 17670 456
657 20241118 091400 199258670 17750 17500 17750 17500 328
658 20241118 091300 193465030 17650 17770 17770 17400 1322
659 20241118 091200 170246420 17730 17800 17800 17730 502
660 20241118 091100 161317540 17800 17650 17800 17650 1198
661 20241118 091000 140099760 17650 17550 17650 17470 1310
662 20241118 090900 117077560 17550 17540 17550 17540 142
663 20241118 090800 114586250 17540 17560 17560 17440 51
664 20241118 090700 113694720 17580 17580 17580 17580 3
665 20241118 090600 113641980 17580 17400 17590 17340 2408
666 20241118 090500 71437760 17390 17530 17640 17390 655
667 20241118 090400 59962080 17520 17520 17520 17520 88
668 20241118 090300 58420320 17510 17440 17700 17440 94
669 20241118 090200 56775010 17440 17420 17440 17420 103
670 20241118 090100 54980690 17420 17430 17430 17290 1480
671 20241118 090000 29264780 17440 17610 17700 17440 1670