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

686
175330/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202400,7917331360,18010,18010,18010,18010,25294
20241118,202300,7917331360,18010,18010,18010,18010,0
20241118,202200,7917331360,18010,18010,18010,18010,0
20241118,202100,7917331360,18010,18010,18010,18010,0
20241118,202000,7917331360,18010,18010,18010,18010,0
20241118,201900,7917331360,18010,18010,18010,18010,0
20241118,201800,7917331360,18010,18010,18010,18010,0
20241118,201700,7917331360,18010,18010,18010,18010,0
20241118,201600,7917331360,18010,18010,18010,18010,0
20241118,201500,7917331360,18010,18010,18010,18010,0
20241118,201400,7917331360,18010,18010,18010,18010,0
20241118,201300,7917331360,18010,18010,18010,18010,0
20241118,201200,7917331360,18010,18010,18010,18010,0
20241118,201100,7917331360,18010,18010,18010,18010,0
20241118,201000,7917331360,18010,18010,18010,18010,0
20241118,200900,7917331360,18010,18010,18010,18010,0
20241118,200800,7917331360,18010,18010,18010,18010,0
20241118,200700,7917331360,18010,18010,18010,18010,0
20241118,200600,7917331360,18010,18010,18010,18010,0
20241118,200500,7917331360,18010,18010,18010,18010,0
20241118,200400,7917331360,18010,18010,18010,18010,0
20241118,200300,7917331360,18010,18010,18010,18010,0
20241118,200200,7917331360,18010,18010,18010,18010,0
20241118,200100,7917331360,18010,18010,18010,18010,0
20241118,200000,7917331360,18010,18010,18010,18010,0
20241118,195900,7917331360,18010,18010,18010,18010,0
20241118,195800,7917331360,18010,18010,18010,18010,0
20241118,195700,7917331360,18010,18010,18010,18010,0
20241118,195600,7917331360,18010,18010,18010,18010,0
20241118,195500,7917331360,18010,18010,18010,18010,0
20241118,195400,7917331360,18010,18010,18010,18010,25294
20241118,195300,7917331360,18010,18010,18010,18010,0
20241118,195200,7917331360,18010,18010,18010,18010,0
20241118,195100,7917331360,18010,18010,18010,18010,0
20241118,195000,7917331360,18010,18010,18010,18010,0
20241118,194900,7917331360,18010,18010,18010,18010,0
20241118,194800,7917331360,18010,18010,18010,18010,0
20241118,194700,7917331360,18010,18010,18010,18010,0
20241118,194600,7917331360,18010,18010,18010,18010,0
20241118,194500,7917331360,18010,18010,18010,18010,0
20241118,194400,7917331360,18010,18010,18010,18010,0
20241118,194300,7917331360,18010,18010,18010,18010,0
20241118,194200,7917331360,18010,18010,18010,18010,0
20241118,194100,7917331360,18010,18010,18010,18010,0
20241118,194000,7917331360,18010,18010,18010,18010,0
20241118,193900,7917331360,18010,18010,18010,18010,0
20241118,193800,7917331360,18010,18010,18010,18010,0
20241118,193700,7917331360,18010,18010,18010,18010,0
20241118,193600,7917331360,18010,18010,18010,18010,0
20241118,193500,7917331360,18010,18010,18010,18010,0
20241118,193400,7917331360,18010,18010,18010,18010,0
20241118,193300,7917331360,18010,18010,18010,18010,0
20241118,193200,7917331360,18010,18010,18010,18010,0
20241118,193100,7917331360,18010,18010,18010,18010,0
20241118,193000,7917331360,18010,18010,18010,18010,0
20241118,192900,7917331360,18010,18010,18010,18010,0
20241118,192800,7917331360,18010,18010,18010,18010,0
20241118,192700,7917331360,18010,18010,18010,18010,0
20241118,192600,7917331360,18010,18010,18010,18010,0
20241118,192500,7917331360,18010,18010,18010,18010,0
20241118,192400,7917331360,18010,18010,18010,18010,25294
20241118,192300,7917331360,18010,18010,18010,18010,0
20241118,192200,7917331360,18010,18010,18010,18010,0
20241118,192100,7917331360,18010,18010,18010,18010,0
20241118,192000,7917331360,18010,18010,18010,18010,0
20241118,191900,7917331360,18010,18010,18010,18010,0
20241118,191800,7917331360,18010,18010,18010,18010,0
20241118,191700,7917331360,18010,18010,18010,18010,0
20241118,191600,7917331360,18010,18010,18010,18010,0
20241118,191500,7917331360,18010,18010,18010,18010,0
20241118,191400,7917331360,18010,18010,18010,18010,0
20241118,191300,7917331360,18010,18010,18010,18010,0
20241118,191200,7917331360,18010,18010,18010,18010,0
20241118,191100,7917331360,18010,18010,18010,18010,0
20241118,191000,7917331360,18010,18010,18010,18010,0
20241118,190900,7917331360,18010,18010,18010,18010,0
20241118,190800,7917331360,18010,18010,18010,18010,0
20241118,190700,7917331360,18010,18010,18010,18010,0
20241118,190600,7917331360,18010,18010,18010,18010,0
20241118,190500,7917331360,18010,18010,18010,18010,0
20241118,190400,7917331360,18010,18010,18010,18010,0
20241118,190300,7917331360,18010,18010,18010,18010,0
20241118,190200,7917331360,18010,18010,18010,18010,0
20241118,190100,7917331360,18010,18010,18010,18010,0
20241118,190000,7917331360,18010,18010,18010,18010,0
20241118,185900,7917331360,18010,18010,18010,18010,0
20241118,185800,7917331360,18010,18010,18010,18010,0
20241118,185700,7917331360,18010,18010,18010,18010,0
20241118,185600,7917331360,18010,18010,18010,18010,0
20241118,185500,7917331360,18010,18010,18010,18010,0
20241118,185400,7917331360,18010,18010,18010,18010,25294
20241118,185300,7917331360,18010,18010,18010,18010,0
20241118,185200,7917331360,18010,18010,18010,18010,0
20241118,185100,7917331360,18010,18010,18010,18010,0
20241118,185000,7917331360,18010,18010,18010,18010,0
20241118,184900,7917331360,18010,18010,18010,18010,0
20241118,184800,7917331360,18010,18010,18010,18010,0
20241118,184700,7917331360,18010,18010,18010,18010,0
20241118,184600,7917331360,18010,18010,18010,18010,0
20241118,184500,7917331360,18010,18010,18010,18010,0
20241118,184400,7917331360,18010,18010,18010,18010,0
20241118,184300,7917331360,18010,18010,18010,18010,0
20241118,184200,7917331360,18010,18010,18010,18010,0
20241118,184100,7917331360,18010,18010,18010,18010,0
20241118,184000,7917331360,18010,18010,18010,18010,0
20241118,183900,7917331360,18010,18010,18010,18010,0
20241118,183800,7917331360,18010,18010,18010,18010,0
20241118,183700,7917331360,18010,18010,18010,18010,0
20241118,183600,7917331360,18010,18010,18010,18010,0
20241118,183500,7917331360,18010,18010,18010,18010,0
20241118,183400,7917331360,18010,18010,18010,18010,0
20241118,183300,7917331360,18010,18010,18010,18010,0
20241118,183200,7917331360,18010,18010,18010,18010,0
20241118,183100,7917331360,18010,18010,18010,18010,0
20241118,183000,7917331360,18010,18010,18010,18010,0
20241118,182900,7917331360,18010,18010,18010,18010,0
20241118,182800,7917331360,18010,18010,18010,18010,0
20241118,182700,7917331360,18010,18010,18010,18010,0
20241118,182600,7917331360,18010,18010,18010,18010,0
20241118,182500,7917331360,18010,18010,18010,18010,0
20241118,182400,7917331360,18010,18010,18010,18010,25294
20241118,182300,7917331360,18010,18010,18010,18010,0
20241118,182200,7917331360,18010,18010,18010,18010,0
20241118,182100,7917331360,18010,18010,18010,18010,0
20241118,182000,7917331360,18010,18010,18010,18010,0
20241118,181900,7917331360,18010,18010,18010,18010,0
20241118,181800,7917331360,18010,18010,18010,18010,0
20241118,181700,7917331360,18010,18010,18010,18010,0
20241118,181600,7917331360,18010,18010,18010,18010,0
20241118,181500,7917331360,18010,18010,18010,18010,0
20241118,181400,7917331360,18010,18010,18010,18010,0
20241118,181300,7917331360,18010,18010,18010,18010,0
20241118,181200,7917331360,18010,18010,18010,18010,0
20241118,181100,7917331360,18010,18010,18010,18010,0
20241118,181000,7917331360,18010,18010,18010,18010,0
20241118,180900,7917331360,18010,18010,18010,18010,0
20241118,180800,7917331360,18010,18010,18010,18010,0
20241118,180700,7917331360,18010,18010,18010,18010,0
20241118,180600,7917331360,18010,18010,18010,18010,0
20241118,180500,7917331360,18010,18010,18010,18010,0
20241118,180400,7917331360,18010,18010,18010,18010,0
20241118,180300,7917331360,18010,18010,18010,18010,0
20241118,180200,7917331360,18010,18010,18010,18010,0
20241118,180100,7917331360,18010,18010,18010,18010,0
20241118,180000,7917331360,18010,18010,18010,18010,0
20241118,175900,7917331360,18010,18010,18010,18010,0
20241118,175800,7917331360,18010,18010,18010,18010,0
20241118,175700,7917331360,18010,18010,18010,18010,0
20241118,175600,7917331360,18010,18010,18010,18010,0
20241118,175500,7917331360,18010,18010,18010,18010,0
20241118,175400,7917331360,18010,18010,18010,18010,25294
20241118,175300,7917331360,18010,18010,18010,18010,0
20241118,175200,7917331360,18010,18010,18010,18010,0
20241118,175100,7917331360,18010,18010,18010,18010,0
20241118,175000,7917331360,18010,18010,18010,18010,0
20241118,174900,7917331360,18010,18010,18010,18010,0
20241118,174800,7917331360,18010,18010,18010,18010,0
20241118,174700,7917331360,18010,18010,18010,18010,0
20241118,174600,7917331360,18010,18010,18010,18010,0
20241118,174500,7917331360,18010,18010,18010,18010,0
20241118,174400,7917331360,18010,18010,18010,18010,0
20241118,174300,7917331360,18010,18010,18010,18010,0
20241118,174200,7917331360,18010,18010,18010,18010,0
20241118,174100,7917331360,18010,18010,18010,18010,0
20241118,174000,7917331360,18010,18010,18010,18010,0
20241118,173900,7917331360,18010,18010,18010,18010,0
20241118,173800,7917331360,18010,18010,18010,18010,0
20241118,173700,7917331360,18010,18010,18010,18010,0
20241118,173600,7917331360,18010,18010,18010,18010,0
20241118,173500,7917331360,18010,18010,18010,18010,0
20241118,173400,7917331360,18010,18010,18010,18010,0
20241118,173300,7917331360,18010,18010,18010,18010,0
20241118,173200,7917331360,18010,18010,18010,18010,0
20241118,173100,7917331360,18010,18010,18010,18010,0
20241118,173000,7917331360,18010,18010,18010,18010,0
20241118,172900,7917331360,18010,18010,18010,18010,0
20241118,172800,7917331360,18010,18010,18010,18010,0
20241118,172700,7917331360,18010,18010,18010,18010,0
20241118,172600,7917331360,18010,18010,18010,18010,0
20241118,172500,7917331360,18010,18010,18010,18010,0
20241118,172400,7917331360,18010,18010,18010,18010,25294
20241118,172300,7917331360,18010,18010,18010,18010,0
20241118,172200,7917331360,18010,18010,18010,18010,0
20241118,172100,7917331360,18010,18010,18010,18010,0
20241118,172000,7917331360,18010,18010,18010,18010,0
20241118,171900,7917331360,18010,18010,18010,18010,0
20241118,171800,7917331360,18010,18010,18010,18010,0
20241118,171700,7917331360,18010,18010,18010,18010,0
20241118,171600,7917331360,18010,18010,18010,18010,0
20241118,171500,7917331360,18010,18010,18010,18010,0
20241118,171400,7917331360,18010,18010,18010,18010,0
20241118,171300,7917331360,18010,18010,18010,18010,0
20241118,171200,7917331360,18010,18010,18010,18010,0
20241118,171100,7917331360,18010,18010,18010,18010,0
20241118,171000,7917331360,18010,18010,18010,18010,0
20241118,170900,7917331360,18010,18010,18010,18010,0
20241118,170800,7917331360,18010,18010,18010,18010,0
20241118,170700,7917331360,18010,18010,18010,18010,0
20241118,170600,7917331360,18010,18010,18010,18010,0
20241118,170500,7917331360,18010,18010,18010,18010,0
20241118,170400,7917331360,18010,18010,18010,18010,0
20241118,170300,7917331360,18010,18010,18010,18010,0
20241118,170200,7917331360,18010,18010,18010,18010,0
20241118,170100,7917331360,18010,18010,18010,18010,0
20241118,170000,7917331360,18010,18010,18010,18010,0
20241118,165900,7917331360,18010,18010,18010,18010,0
20241118,165800,7917331360,18010,18010,18010,18010,0
20241118,165700,7917331360,18010,18010,18010,18010,0
20241118,165600,7917331360,18010,18010,18010,18010,0
20241118,165500,7917331360,18010,18010,18010,18010,0
20241118,165400,7917331360,18010,18010,18010,18010,25294
20241118,165300,7917331360,18010,18010,18010,18010,0
20241118,165200,7917331360,18010,18010,18010,18010,0
20241118,165100,7917331360,18010,18010,18010,18010,0
20241118,165000,7917331360,18010,18010,18010,18010,0
20241118,164900,7917331360,18010,18010,18010,18010,0
20241118,164800,7917331360,18010,18010,18010,18010,0
20241118,164700,7917331360,18010,18010,18010,18010,0
20241118,164600,7917331360,18010,18010,18010,18010,0
20241118,164500,7917331360,18010,18010,18010,18010,0
20241118,164400,7917331360,18010,18010,18010,18010,0
20241118,164300,7917331360,18010,18010,18010,18010,0
20241118,164200,7917331360,18010,18010,18010,18010,0
20241118,164100,7917331360,18010,18010,18010,18010,0
20241118,164000,7917331360,18010,18010,18010,18010,0
20241118,163900,7917331360,18010,18010,18010,18010,0
20241118,163800,7917331360,18010,18010,18010,18010,0
20241118,163700,7917331360,18010,18010,18010,18010,0
20241118,163600,7917331360,18010,18010,18010,18010,0
20241118,163500,7917331360,18010,18010,18010,18010,0
20241118,163400,7917331360,18010,18010,18010,18010,0
20241118,163300,7917331360,18010,18010,18010,18010,0
20241118,163200,7917331360,18010,18010,18010,18010,0
20241118,163100,7917331360,18010,18010,18010,18010,0
20241118,163000,7917331360,18010,18010,18010,18010,0
20241118,162900,7917331360,18010,18010,18010,18010,0
20241118,162800,7917331360,18010,18010,18010,18010,0
20241118,162700,7917331360,18010,18010,18010,18010,0
20241118,162600,7917331360,18010,18010,18010,18010,0
20241118,162500,7917331360,18010,18010,18010,18010,0
20241118,162400,7917331360,18010,18010,18010,18010,25294
20241118,162300,7917331360,18010,18010,18010,18010,0
20241118,162200,7917331360,18010,18010,18010,18010,0
20241118,162100,7917331360,18010,18010,18010,18010,0
20241118,162000,7917331360,18010,18010,18010,18010,0
20241118,161900,7917331360,18010,18010,18010,18010,0
20241118,161800,7917331360,18010,18010,18010,18010,0
20241118,161700,7917331360,18010,18010,18010,18010,0
20241118,161600,7917331360,18010,18010,18010,18010,0
20241118,161500,7917331360,18010,18010,18010,18010,0
20241118,161400,7917331360,18010,18010,18010,18010,0
20241118,161300,7917331360,18010,18010,18010,18010,0
20241118,161200,7917331360,18010,18010,18010,18010,0
20241118,161100,7917331360,18010,18010,18010,18010,0
20241118,161000,7917331360,18010,18010,18010,18010,0
20241118,160900,7917331360,18010,18010,18010,18010,0
20241118,160800,7917331360,18010,18010,18010,18010,0
20241118,160700,7917331360,18010,18010,18010,18010,0
20241118,160600,7917331360,18010,18010,18010,18010,0
20241118,160500,7917331360,18010,18010,18010,18010,0
20241118,160400,7917331360,18010,18010,18010,18010,0
20241118,160300,7917331360,18010,18010,18010,18010,0
20241118,160200,7917331360,18010,18010,18010,18010,0
20241118,160100,7917331360,18010,18010,18010,18010,0
20241118,160000,7917331360,18010,18010,18010,18010,0
20241118,155900,7917331360,18010,18010,18010,18010,0
20241118,155800,7917331360,18010,18010,18010,18010,0
20241118,155700,7917331360,18010,18010,18010,18010,0
20241118,155600,7917331360,18010,18010,18010,18010,0
20241118,155500,7917331360,18010,18010,18010,18010,0
20241118,155400,7917331360,18010,18010,18010,18010,25294
20241118,155300,7917331360,18010,18010,18010,18010,0
20241118,155200,7917331360,18010,18010,18010,18010,0
20241118,155100,7917331360,18010,18010,18010,18010,0
20241118,155000,7917331360,18010,18010,18010,18010,0
20241118,154900,7917331360,18010,18010,18010,18010,0
20241118,154800,7917331360,18010,18010,18010,18010,0
20241118,154700,7917331360,18010,18010,18010,18010,0
20241118,154600,7917331360,18010,18010,18010,18010,0
20241118,154500,7917331360,18010,18010,18010,18010,0
20241118,154400,7917331360,18010,18010,18010,18010,0
20241118,154300,7917331360,18010,18010,18010,18010,0
20241118,154200,7917331360,18010,18010,18010,18010,0
20241118,154100,7917331360,18010,18010,18010,18010,0
20241118,154000,7917331360,18010,18010,18010,18010,0
20241118,153900,7917331360,18010,18010,18010,18010,0
20241118,153800,7917331360,18010,18010,18010,18010,0
20241118,153700,7917331360,18010,18010,18010,18010,0
20241118,153600,7917331360,18010,18010,18010,18010,0
20241118,153500,7917331360,18010,18010,18010,18010,0
20241118,153400,7917331360,18010,18010,18010,18010,0
20241118,153300,7917331360,18010,18010,18010,18010,0
20241118,153200,7917331360,18010,18010,18010,18010,0
20241118,153100,7917331360,18010,18010,18010,18010,0
20241118,153000,7917331360,18010,18010,18010,18010,25294
20241118,152900,7461786420,17930,17930,17930,17930,0
20241118,152800,7461786420,17930,17930,17930,17930,0
20241118,152700,7461786420,17930,17930,17930,17930,0
20241118,152600,7461786420,17930,17930,17930,17930,0
20241118,152500,7461786420,17930,17930,17930,17930,0
20241118,152400,7461786420,17930,17930,17930,17930,0
20241118,152300,7461786420,17930,17930,17930,17930,0
20241118,152200,7461786420,17930,17930,17930,17930,0
20241118,152100,7461786420,17930,17930,17930,17930,0
20241118,152000,7461786420,17930,17930,17930,17930,0
20241118,151900,7461786420,17930,17920,17930,17920,583
20241118,151800,7451334520,17930,17910,17930,17910,1077
20241118,151700,7432033080,17910,17930,17940,17910,1259
20241118,151600,7409463410,17940,17920,17940,17920,1519
20241118,151500,7382219710,17910,17890,17910,17890,1726
20241118,151400,7351317690,17900,17890,17900,17890,1602
20241118,151300,7322645140,17900,17890,17900,17890,980
20241118,151200,7305110210,17890,17890,17900,17890,434
20241118,151100,7297344050,17890,17890,17900,17890,262
20241118,151000,7292655020,17890,17900,17900,17890,341
20241118,150900,7286551420,17900,17890,17900,17890,166
20241118,150800,7283580310,17890,17890,17900,17890,201
20241118,150700,7279982700,17900,17890,17900,17890,149
20241118,150600,7277316430,17890,17890,17900,17890,88
20241118,150500,7275742090,17890,17890,17900,17890,40
20241118,150400,7275026360,17900,17900,17900,17890,171
20241118,150300,7271966110,17900,17910,17910,17900,258
20241118,150200,7267347880,17910,17920,17920,17900,2604
20241118,150100,7220725490,17920,17920,17920,17910,223
20241118,150000,7216729340,17920,17920,17930,17910,1088
20241118,145900,7197231070,17910,17900,17910,17900,1031
20241118,145800,7178772060,17900,17910,17910,17900,489
20241118,145700,7170018840,17920,17910,17920,17900,90
20241118,145600,7168406760,17910,17900,17910,17900,519
20241118,145500,7159111530,17900,17890,17900,17890,1318
20241118,145400,7135519360,17890,17900,17900,17890,119
20241118,145300,7133389280,17890,17910,17910,17890,110
20241118,145200,7131419900,17900,17890,17900,17890,1169
20241118,145100,7110499800,17890,17880,17890,17880,8
20241118,145000,7110356740,17880,17900,17900,17880,295
20241118,144900,7105078010,17890,17880,17890,17880,7
20241118,144800,7104952840,17870,17870,17870,17860,896
20241118,144700,7088941340,17870,17900,17900,17870,3419
20241118,144600,7027793460,17900,17900,17910,17900,1138
20241118,144500,7007413260,17910,17900,17910,17900,475
20241118,144400,6998910640,17900,17880,17900,17880,861
20241118,144300,6983502490,17880,17880,17880,17880,147
20241118,144200,6980874130,17870,17880,17880,17870,54
20241118,144100,6979908680,17870,17860,17870,17860,597
20241118,144000,6969246240,17860,17860,17860,17860,68
20241118,143900,6968031760,17850,17860,17860,17850,95
20241118,143800,6966335850,17860,17860,17860,17860,100
20241118,143700,6964549850,17860,17890,17890,17860,2850
20241118,143600,6913600860,17890,17890,17890,17890,813
20241118,143500,6899056290,17880,17890,17890,17880,100
20241118,143400,6897267810,17890,17880,17890,17880,1961
20241118,143300,6862205010,17880,17880,17880,17880,197
20241118,143200,6858682650,17890,17890,17890,17890,12
20241118,143100,6858467970,17890,17880,17890,17880,229
20241118,143000,6854373410,17870,17890,17890,17870,789
20241118,142900,6840264520,17880,17890,17890,17880,4
20241118,142800,6840192970,17890,17900,17900,17890,15
20241118,142700,6839924500,17880,17890,17890,17880,769
20241118,142600,6826168010,17880,17890,17890,17880,64
20241118,142500,6825023570,17890,17890,17890,17890,3
20241118,142400,6824969900,17890,17880,17890,17880,51
20241118,142300,6824058000,17890,17890,17890,17890,12
20241118,142200,6823843320,17870,17870,17890,17870,895
20241118,142100,6807842330,17880,17880,17880,17870,575
20241118,142000,6797561350,17870,17870,17870,17870,2232
20241118,141900,6757675510,17860,17860,17870,17860,364
20241118,141800,6751174350,17860,17860,17870,17860,57
20241118,141700,6750156320,17860,17860,17870,17860,197
20241118,141600,6746637630,17860,17860,17870,17860,86
20241118,141500,6745101580,17860,17860,17870,17860,436
20241118,141400,6737314340,17860,17860,17860,17860,100
20241118,141300,6735528340,17870,17890,17890,17870,1071
20241118,141200,6716384990,17880,17880,17890,17880,119
20241118,141100,6714257260,17880,17880,17890,17880,91
20241118,141000,6712630170,17880,17910,17910,17880,1150
20241118,140900,6692050770,17900,17920,17930,17900,2380
20241118,140800,6649409290,17930,17920,17930,17920,123
20241118,140700,6647205010,17920,17920,17920,17920,89
20241118,140600,6645610130,17920,17940,17940,17910,2396
20241118,140500,6602641570,17940,17950,17950,17940,975
20241118,140400,6585141490,17960,17960,17960,17960,14
20241118,140300,6584890050,17950,17950,17950,17950,20
20241118,140200,6584531050,17950,17970,17970,17950,1814
20241118,140100,6551961080,17970,17970,17970,17960,729
20241118,140000,6538861550,17970,17980,17980,17970,636
20241118,135900,6527429820,17980,17980,17980,17970,476
20241118,135800,6518874600,17980,17970,17980,17970,491
20241118,135700,6510046700,17970,17970,17980,17970,322
20241118,135600,6504259810,17980,17990,17990,17970,1014
20241118,135500,6486028500,17990,17990,18000,17980,132
20241118,135400,6483653690,17990,17970,18000,17970,416
20241118,135300,6476171330,17970,17970,17970,17970,139
20241118,135200,6473673500,17980,17990,17990,17970,232
20241118,135100,6469503190,17980,17960,17980,17950,264
20241118,135000,6464760470,17960,17980,17980,17960,1294
20241118,134900,6441513890,17980,17980,17980,17980,128
20241118,134800,6439212450,17980,17980,17990,17970,967
20241118,134700,6421828330,17980,17970,17980,17970,267
20241118,134600,6417029510,17970,17970,17970,17970,643
20241118,134500,6405474800,17980,17980,17980,17960,473
20241118,134400,6396975770,17970,17960,17980,17960,539
20241118,134300,6387293290,17950,17970,17990,17950,3401
20241118,134200,6326177190,17980,17960,17980,17960,1072
20241118,134100,6306914030,17960,17940,17960,17940,810
20241118,134000,6292374810,17940,17930,17940,17930,545
20241118,133900,6282601570,17930,17930,17930,17920,464
20241118,133800,6274284140,17930,17920,17930,17920,794
20241118,133700,6260054820,17920,17910,17920,17910,275
20241118,133600,6255127350,17920,17910,17920,17900,1266
20241118,133500,6232463660,17910,17890,17910,17890,275
20241118,133400,6227541400,17890,17890,17900,17890,205
20241118,133300,6223873040,17890,17890,17890,17880,219
20241118,133200,6219956490,17880,17890,17890,17880,223
20241118,133100,6215967650,17900,17860,17900,17860,1214
20241118,133000,6194267260,17860,17850,17860,17850,304
20241118,132900,6188839600,17850,17850,17850,17840,164
20241118,132800,6185912210,17850,17870,17870,17850,277
20241118,132700,6180966910,17870,17860,17880,17860,343
20241118,132600,6174838110,17860,17860,17860,17850,127
20241118,132500,6172570350,17850,17860,17860,17850,99
20241118,132400,6170802480,17860,17840,17860,17840,124
20241118,132300,6168588490,17840,17840,17850,17830,157
20241118,132200,6165787530,17840,17840,17840,17820,410
20241118,132100,6158475740,17840,17830,17840,17830,232
20241118,132000,6154337900,17830,17820,17830,17820,261
20241118,131900,6149686460,17810,17790,17810,17780,1183
20241118,131800,6128632660,17790,17790,17790,17780,358
20241118,131700,6122263900,17790,17780,17790,17780,2024
20241118,131600,6086257790,17790,17790,17790,17780,310
20241118,131500,6080743600,17790,17780,17790,17780,141
20241118,131400,6078236340,17780,17780,17790,17780,131
20241118,131300,6075907040,17780,17780,17790,17780,321
20241118,131200,6070199650,17780,17780,17790,17780,131
20241118,131100,6067870350,17780,17780,17780,17780,62
20241118,131000,6066767990,17780,17800,17800,17780,1521
20241118,130900,6039714480,17800,17800,17800,17800,27
20241118,130800,6039233880,17800,17790,17800,17790,51
20241118,130700,6038326570,17800,17790,17800,17790,180
20241118,130600,6035123590,17800,17810,17810,17800,4101
20241118,130500,5962120070,17810,17820,17820,17810,287
20241118,130400,5957008460,17810,17810,17810,17810,0
20241118,130300,5957008460,17810,17830,17830,17810,4865
20241118,130200,5870324090,17830,17830,17830,17830,400
20241118,130100,5863192090,17820,17830,17830,17820,141
20241118,130000,5860678590,17850,17850,17850,17850,113
20241118,125900,5858661540,17850,17830,17860,17830,1602
20241118,125800,5830086460,17830,17820,17830,17820,176
20241118,125700,5826948760,17830,17830,17830,17820,488
20241118,125600,5818251820,17820,17830,17830,17820,134
20241118,125500,5815862620,17830,17820,17840,17820,199
20241118,125400,5812314590,17820,17810,17830,17810,1572
20241118,125300,5784315850,17810,17860,17860,17810,5105
20241118,125200,5693282850,17850,17860,17860,17850,382
20241118,125100,5686460980,17860,17860,17860,17860,167
20241118,125000,5683478360,17860,17860,17860,17850,673
20241118,124900,5671459060,17860,17860,17860,17860,796
20241118,124800,5657242500,17860,17850,17860,17850,352
20241118,124700,5650956540,17850,17850,17860,17850,135
20241118,124600,5648545920,17850,17880,17880,17850,5032
20241118,124500,5558647260,17880,17890,17890,17880,690
20241118,124400,5546303470,17890,17890,17890,17890,120
20241118,124300,5544156670,17890,17930,17930,17880,1218
20241118,124200,5522344620,17920,17920,17920,17920,169
20241118,124100,5519316140,17920,17910,17920,17910,506
20241118,124000,5510251460,17910,17920,17920,17910,167
20241118,123900,5507259260,17920,17910,17920,17910,207
20241118,123800,5503550940,17910,17920,17930,17910,285
20241118,123700,5498443600,17910,17920,17930,17910,756
20241118,123600,5484898240,17920,17930,17930,17920,158
20241118,123500,5482065630,17910,17910,17910,17900,324
20241118,123400,5476263790,17900,17910,17910,17900,406
20241118,123300,5468994240,17910,17910,17910,17910,204
20241118,123200,5465340600,17910,17900,17910,17900,123
20241118,123100,5463138160,17910,17910,17910,17910,145
20241118,123000,5460541210,17910,17920,17930,17910,948
20241118,122900,5443561800,17920,17910,17920,17900,212
20241118,122800,5439764970,17910,17900,17910,17900,109
20241118,122700,5437813270,17890,17900,17900,17890,146
20241118,122600,5435199900,17900,17890,17900,17890,685
20241118,122500,5422945010,17890,17890,17890,17880,180
20241118,122400,5419725360,17890,17890,17890,17890,102
20241118,122300,5417900580,17890,17890,17890,17880,1190
20241118,122200,5396611950,17880,17910,17910,17880,2094
20241118,122100,5359144130,17910,17920,17920,17910,472
20241118,122000,5350688900,17920,17920,17930,17920,827
20241118,121900,5335868950,17920,17920,17920,17910,227
20241118,121800,5331801560,17920,17920,17920,17910,771
20241118,121700,5317991990,17920,17910,17920,17910,804
20241118,121600,5303591650,17900,17910,17910,17900,295
20241118,121500,5298308730,17910,17910,17910,17910,183
20241118,121400,5295031200,17910,17920,17920,17900,2834
20241118,121300,5244278200,17930,17930,17930,17930,169
20241118,121200,5241248030,17930,17920,17930,17920,169
20241118,121100,5238218940,17920,17910,17920,17910,1161
20241118,121000,5217413930,17920,17930,17930,17910,887
20241118,120900,5201519980,17910,17920,17920,17910,112
20241118,120800,5199512960,17920,17910,17920,17910,126
20241118,120700,5197255650,17920,17900,17920,17900,325
20241118,120600,5191434180,17900,17900,17900,17900,185
20241118,120500,5188122680,17900,17920,17920,17890,601
20241118,120400,5177363780,17910,17900,17910,17900,118
20241118,120300,5175251030,17900,17890,17900,17880,641
20241118,120200,5163783290,17890,17890,17890,17890,169
20241118,120100,5160759880,17890,17890,17890,17880,2276
20241118,120000,5120054300,17880,17890,17890,17880,209
20241118,115900,5116315310,17890,17890,17890,17880,144
20241118,115800,5113739680,17890,17890,17890,17880,1165
20241118,115700,5092897860,17890,17900,17900,17890,640
20241118,115600,5081448090,17900,17900,17910,17890,225
20241118,115500,5077420070,17900,17900,17920,17900,2372
20241118,115400,5034959910,17920,17940,17940,17920,2800
20241118,115300,4984759360,17940,17940,17940,17940,2
20241118,115200,4984723480,17940,17960,17970,17940,348
20241118,115100,4978477810,17970,17980,17980,17970,139
20241118,115000,4975978760,17970,17990,17990,17970,226
20241118,114900,4971915400,17980,17970,17980,17960,786
20241118,114800,4957788040,17970,17960,17970,17960,66
20241118,114700,4956602160,17950,17950,17970,17950,175
20241118,114600,4953458950,17970,17950,17970,17950,648
20241118,114500,4941822150,17930,17910,17930,17910,1587
20241118,114400,4913396910,17910,17920,17920,17900,1141
20241118,114300,4892965920,17920,17910,17920,17910,104
20241118,114200,4891102740,17920,17910,17920,17910,304
20241118,114100,4885656880,17910,17970,17970,17910,3446
20241118,114000,4823859320,17970,17970,17970,17960,302
20241118,113900,4818432680,17970,17970,17970,17960,156
20241118,113800,4815629810,17970,17990,17990,17960,1791
20241118,113700,4783444530,17990,17990,17990,17990,135
20241118,113600,4781015880,17980,17980,17990,17980,141
20241118,113500,4778480560,17990,17990,17990,17990,141
20241118,113400,4775943970,17980,17980,17980,17970,101
20241118,113300,4774128010,18000,18010,18010,18000,236
20241118,113200,4769879990,18010,17970,18010,17970,1925
20241118,113100,4735236550,17990,17940,17990,17940,952
20241118,113000,4718146040,17940,17940,17940,17930,293
20241118,112900,4712890250,17940,17940,17940,17930,168
20241118,112800,4709876350,17940,17940,17940,17930,1193
20241118,112700,4688484960,17940,17940,17940,17930,318
20241118,112600,4682780580,17940,17940,17940,17940,127
20241118,112500,4680502200,17940,17950,17950,17940,1342
20241118,112400,4656423340,17960,17980,17980,17950,544
20241118,112300,4646651540,17970,17980,17980,17970,171
20241118,112200,4643577800,17970,17990,17990,17970,144
20241118,112100,4640988250,17990,17980,17990,17980,146
20241118,112000,4638362190,17990,17980,17990,17980,78
20241118,111900,4636959210,17950,17950,17980,17950,812
20241118,111800,4622376090,17940,17930,17940,17930,1186
20241118,111700,4601110560,17930,17930,17930,17920,276
20241118,111600,4596162590,17930,17930,17930,17920,513
20241118,111500,4586967690,17930,17940,17940,17930,488
20241118,111400,4578217480,17940,17940,17940,17930,245
20241118,111300,4573822690,17930,17930,17940,17930,218
20241118,111200,4569913780,17930,17980,17990,17930,4174
20241118,111100,4494959170,17980,17940,17980,17940,1076
20241118,111000,4475634300,17940,17930,17940,17920,473
20241118,110900,4467153440,17930,17930,17930,17930,214
20241118,110800,4463316420,17930,17930,17930,17930,196
20241118,110700,4459802140,17920,17920,17930,17920,280
20241118,110600,4454783420,17920,17920,17930,17920,164
20241118,110500,4451843660,17920,17950,17950,17920,2507
20241118,110400,4406900650,17950,17940,17950,17940,120
20241118,110300,4404746760,17930,17960,17960,17930,792
20241118,110200,4390536510,17960,17960,17960,17960,101
20241118,110100,4388722550,17960,17930,17960,17930,269
20241118,110000,4383897320,17930,17940,17940,17930,210
20241118,105900,4380130190,17920,17920,17930,17920,503
20241118,105800,4371112350,17930,17930,17930,17920,168
20241118,105700,4368100850,17930,17940,17940,17930,502
20241118,105600,4359096510,17960,17940,17960,17940,326
20241118,105500,4353245400,17950,17930,17950,17930,1133
20241118,105400,4332925130,17940,17940,17940,17930,277
20241118,105300,4327956210,17940,17940,17940,17920,188
20241118,105200,4324584610,17940,17920,17940,17920,288
20241118,105100,4319420840,17920,17920,17920,17920,291
20241118,105000,4314206120,17920,17920,17920,17910,406
20241118,104900,4306932920,17920,17960,17960,17920,1888
20241118,104800,4273079360,17950,17950,17950,17950,226
20241118,104700,4269022660,17960,17940,17960,17940,869
20241118,104600,4253429610,17940,17930,17940,17930,72
20241118,104500,4252138010,17930,17920,17930,17920,83
20241118,104400,4250649920,17930,17960,17960,17930,2442
20241118,104300,4206836620,17960,17950,17960,17950,116
20241118,104200,4204753750,17960,17960,17960,17960,38
20241118,104100,4204071270,17960,17960,17960,17960,61
20241118,104000,4202975710,17950,17920,17950,17920,688
20241118,103900,4190635810,17920,17910,17920,17910,391
20241118,103800,4183632490,17900,17910,17910,17900,1364
20241118,103700,4159203920,17910,17900,17910,17900,273
20241118,103600,4154317190,17890,17900,17910,17890,13
20241118,103500,4154084590,17880,17890,17890,17880,1279
20241118,103400,4131203740,17890,17890,17890,17880,153
20241118,103300,4128468020,17890,17900,17900,17890,545
20241118,103200,4118716430,17890,17900,17900,17890,620
20241118,103100,4107622750,17890,17950,17950,17890,3124
20241118,103000,4051638520,17960,18000,18000,17950,129
20241118,102900,4049319610,18000,17990,18000,17950,324
20241118,102800,4043501480,17940,17940,17940,17940,451
20241118,102700,4035410540,17930,17920,17930,17920,2181
20241118,102600,3996318470,17920,17970,17970,17920,3434
20241118,102500,3934709630,17960,17960,17960,17960,131
20241118,102400,3932356870,17970,17990,17990,17960,3646
20241118,102300,3866817730,18000,18000,18000,18000,419
20241118,102200,3859275730,18010,18010,18010,18010,47
20241118,102100,3858429260,18000,17990,18000,17990,74
20241118,102000,3857097960,18010,18010,18010,18010,67
20241118,101900,3855891290,18000,18000,18000,18000,111
20241118,101800,3853893290,17990,17980,17990,17980,148
20241118,101700,3851232240,17980,17950,17980,17950,1492
20241118,101600,3824425860,17960,17970,17970,17950,887
20241118,101500,3808499400,17970,17980,17980,17960,273
20241118,101400,3803594180,17980,18010,18010,17980,1419
20241118,101300,3778043980,18000,17980,18000,17960,1173
20241118,101200,3756943280,17980,17980,17980,17980,267
20241118,101100,3752142620,17980,17980,17980,17980,4
20241118,101000,3752070700,17970,17930,17970,17930,1201
20241118,100900,3730519230,17920,17920,17920,17910,251
20241118,100800,3726021910,17920,17920,17920,17920,23
20241118,100700,3725609750,17920,17900,17920,17890,1097
20241118,100600,3705975660,17900,17920,17930,17900,2720
20241118,100500,3657236870,17930,17990,17990,17930,8214
20241118,100400,3509758610,17990,17970,17990,17970,990
20241118,100300,3491956250,17970,17960,17970,17960,309
20241118,100200,3486403590,17960,18040,18050,17960,4349
20241118,100100,3408146240,18050,18040,18050,18030,1555
20241118,100000,3380095250,18040,18040,18040,18040,288
20241118,095900,3374899730,18040,18050,18050,18040,381
20241118,095800,3368026330,18050,18120,18130,18050,2073
20241118,095700,3330538730,18130,18130,18130,18100,961
20241118,095600,3313130700,18120,18120,18120,18110,804
20241118,095500,3298562230,18120,18110,18120,18110,2718
20241118,095400,3249320530,18110,18110,18110,18100,399
20241118,095300,3242094660,18100,18100,18110,18100,309
20241118,095200,3236499110,18080,18110,18120,18080,1029
20241118,095100,3217879040,18120,18100,18120,18090,2025
20241118,095000,3181221830,18090,18080,18100,18080,404
20241118,094900,3173911370,18090,18070,18100,18070,552
20241118,094800,3163925760,18070,18030,18090,18030,1802
20241118,094700,3131398530,18020,18050,18090,18020,908
20241118,094600,3114996330,18070,18060,18070,18050,1232
20241118,094500,3092748330,18060,18050,18060,18050,334
20241118,094400,3086718630,18040,18010,18040,18010,2401
20241118,094300,3043435000,18020,18010,18020,18000,1539
20241118,094200,3015720640,18010,18060,18060,18010,735
20241118,094100,3002463910,18060,18070,18120,18040,1539
20241118,094000,2974674540,18080,18080,18120,18080,5564
20241118,093900,2874002270,18080,18080,18080,18070,201
20241118,093800,2870369510,18080,18030,18080,18000,4860
20241118,093700,2782746350,18030,18020,18030,18020,666
20241118,093600,2770742380,18020,18000,18020,18000,1604
20241118,093500,2741853120,18000,18050,18050,18000,1482
20241118,093400,2715125240,18050,18050,18050,18020,1400
20241118,093300,2689870720,18050,18040,18050,18040,382
20241118,093200,2682975910,18050,18000,18050,18000,1468
20241118,093100,2656543860,18000,17960,18000,17960,3641
20241118,093000,2591042580,17980,17940,17990,17940,3945
20241118,092900,2520200830,17930,17910,17930,17910,291
20241118,092800,2514987870,17910,17890,17910,17890,1731
20241118,092700,2484007030,17890,17880,17890,17880,327
20241118,092600,2478159780,17880,17840,17880,17840,2644
20241118,092500,2430944540,17840,17840,17850,17810,1700
20241118,092400,2400632070,17840,17780,17850,17780,1831
20241118,092300,2368044600,17780,17780,17810,17780,560
20241118,092200,2358079360,17780,17680,17810,17680,617
20241118,092100,2347135100,17670,17560,17670,17560,4983
20241118,092000,2259285080,17560,17610,17610,17530,14029
20241118,091900,2012908730,17610,17610,17610,17590,4386
20241118,091800,1935752190,17600,17690,17700,17590,17267
20241118,091700,1631331690,17700,17690,17700,17690,289
20241118,091600,1626218250,17710,17710,17710,17680,5772
20241118,091500,1524108450,17710,17750,17820,17710,3375
20241118,091400,1464207090,17750,17810,17870,17740,4945
20241118,091300,1376231310,17880,17700,17880,17690,3430
20241118,091200,1315371400,17700,17740,17740,17660,4469
20241118,091100,1236237870,17740,17640,17770,17640,2271
20241118,091000,1196062990,17640,17630,17640,17620,1057
20241118,090900,1177431210,17630,17710,17710,17610,13225
20241118,090800,943814830,17710,17700,17720,17700,2462
20241118,090700,900218910,17710,17830,17840,17450,11731
20241118,090600,692454630,17830,18000,18000,17820,10428
20241118,090500,505518540,18020,17960,18020,17960,3955
20241118,090400,434375010,17960,18050,18050,17960,5724
20241118,090300,331334660,18050,18070,18130,18050,1023
20241118,090200,312825370,18070,18020,18090,18020,2524
20241118,090100,267274540,17990,18020,18050,17960,4232
20241118,090000,191100520,18050,18040,18100,18010,10593
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202400 7917331360 18010 18010 18010 18010 25294
3 20241118 202300 7917331360 18010 18010 18010 18010 0
4 20241118 202200 7917331360 18010 18010 18010 18010 0
5 20241118 202100 7917331360 18010 18010 18010 18010 0
6 20241118 202000 7917331360 18010 18010 18010 18010 0
7 20241118 201900 7917331360 18010 18010 18010 18010 0
8 20241118 201800 7917331360 18010 18010 18010 18010 0
9 20241118 201700 7917331360 18010 18010 18010 18010 0
10 20241118 201600 7917331360 18010 18010 18010 18010 0
11 20241118 201500 7917331360 18010 18010 18010 18010 0
12 20241118 201400 7917331360 18010 18010 18010 18010 0
13 20241118 201300 7917331360 18010 18010 18010 18010 0
14 20241118 201200 7917331360 18010 18010 18010 18010 0
15 20241118 201100 7917331360 18010 18010 18010 18010 0
16 20241118 201000 7917331360 18010 18010 18010 18010 0
17 20241118 200900 7917331360 18010 18010 18010 18010 0
18 20241118 200800 7917331360 18010 18010 18010 18010 0
19 20241118 200700 7917331360 18010 18010 18010 18010 0
20 20241118 200600 7917331360 18010 18010 18010 18010 0
21 20241118 200500 7917331360 18010 18010 18010 18010 0
22 20241118 200400 7917331360 18010 18010 18010 18010 0
23 20241118 200300 7917331360 18010 18010 18010 18010 0
24 20241118 200200 7917331360 18010 18010 18010 18010 0
25 20241118 200100 7917331360 18010 18010 18010 18010 0
26 20241118 200000 7917331360 18010 18010 18010 18010 0
27 20241118 195900 7917331360 18010 18010 18010 18010 0
28 20241118 195800 7917331360 18010 18010 18010 18010 0
29 20241118 195700 7917331360 18010 18010 18010 18010 0
30 20241118 195600 7917331360 18010 18010 18010 18010 0
31 20241118 195500 7917331360 18010 18010 18010 18010 0
32 20241118 195400 7917331360 18010 18010 18010 18010 25294
33 20241118 195300 7917331360 18010 18010 18010 18010 0
34 20241118 195200 7917331360 18010 18010 18010 18010 0
35 20241118 195100 7917331360 18010 18010 18010 18010 0
36 20241118 195000 7917331360 18010 18010 18010 18010 0
37 20241118 194900 7917331360 18010 18010 18010 18010 0
38 20241118 194800 7917331360 18010 18010 18010 18010 0
39 20241118 194700 7917331360 18010 18010 18010 18010 0
40 20241118 194600 7917331360 18010 18010 18010 18010 0
41 20241118 194500 7917331360 18010 18010 18010 18010 0
42 20241118 194400 7917331360 18010 18010 18010 18010 0
43 20241118 194300 7917331360 18010 18010 18010 18010 0
44 20241118 194200 7917331360 18010 18010 18010 18010 0
45 20241118 194100 7917331360 18010 18010 18010 18010 0
46 20241118 194000 7917331360 18010 18010 18010 18010 0
47 20241118 193900 7917331360 18010 18010 18010 18010 0
48 20241118 193800 7917331360 18010 18010 18010 18010 0
49 20241118 193700 7917331360 18010 18010 18010 18010 0
50 20241118 193600 7917331360 18010 18010 18010 18010 0
51 20241118 193500 7917331360 18010 18010 18010 18010 0
52 20241118 193400 7917331360 18010 18010 18010 18010 0
53 20241118 193300 7917331360 18010 18010 18010 18010 0
54 20241118 193200 7917331360 18010 18010 18010 18010 0
55 20241118 193100 7917331360 18010 18010 18010 18010 0
56 20241118 193000 7917331360 18010 18010 18010 18010 0
57 20241118 192900 7917331360 18010 18010 18010 18010 0
58 20241118 192800 7917331360 18010 18010 18010 18010 0
59 20241118 192700 7917331360 18010 18010 18010 18010 0
60 20241118 192600 7917331360 18010 18010 18010 18010 0
61 20241118 192500 7917331360 18010 18010 18010 18010 0
62 20241118 192400 7917331360 18010 18010 18010 18010 25294
63 20241118 192300 7917331360 18010 18010 18010 18010 0
64 20241118 192200 7917331360 18010 18010 18010 18010 0
65 20241118 192100 7917331360 18010 18010 18010 18010 0
66 20241118 192000 7917331360 18010 18010 18010 18010 0
67 20241118 191900 7917331360 18010 18010 18010 18010 0
68 20241118 191800 7917331360 18010 18010 18010 18010 0
69 20241118 191700 7917331360 18010 18010 18010 18010 0
70 20241118 191600 7917331360 18010 18010 18010 18010 0
71 20241118 191500 7917331360 18010 18010 18010 18010 0
72 20241118 191400 7917331360 18010 18010 18010 18010 0
73 20241118 191300 7917331360 18010 18010 18010 18010 0
74 20241118 191200 7917331360 18010 18010 18010 18010 0
75 20241118 191100 7917331360 18010 18010 18010 18010 0
76 20241118 191000 7917331360 18010 18010 18010 18010 0
77 20241118 190900 7917331360 18010 18010 18010 18010 0
78 20241118 190800 7917331360 18010 18010 18010 18010 0
79 20241118 190700 7917331360 18010 18010 18010 18010 0
80 20241118 190600 7917331360 18010 18010 18010 18010 0
81 20241118 190500 7917331360 18010 18010 18010 18010 0
82 20241118 190400 7917331360 18010 18010 18010 18010 0
83 20241118 190300 7917331360 18010 18010 18010 18010 0
84 20241118 190200 7917331360 18010 18010 18010 18010 0
85 20241118 190100 7917331360 18010 18010 18010 18010 0
86 20241118 190000 7917331360 18010 18010 18010 18010 0
87 20241118 185900 7917331360 18010 18010 18010 18010 0
88 20241118 185800 7917331360 18010 18010 18010 18010 0
89 20241118 185700 7917331360 18010 18010 18010 18010 0
90 20241118 185600 7917331360 18010 18010 18010 18010 0
91 20241118 185500 7917331360 18010 18010 18010 18010 0
92 20241118 185400 7917331360 18010 18010 18010 18010 25294
93 20241118 185300 7917331360 18010 18010 18010 18010 0
94 20241118 185200 7917331360 18010 18010 18010 18010 0
95 20241118 185100 7917331360 18010 18010 18010 18010 0
96 20241118 185000 7917331360 18010 18010 18010 18010 0
97 20241118 184900 7917331360 18010 18010 18010 18010 0
98 20241118 184800 7917331360 18010 18010 18010 18010 0
99 20241118 184700 7917331360 18010 18010 18010 18010 0
100 20241118 184600 7917331360 18010 18010 18010 18010 0
101 20241118 184500 7917331360 18010 18010 18010 18010 0
102 20241118 184400 7917331360 18010 18010 18010 18010 0
103 20241118 184300 7917331360 18010 18010 18010 18010 0
104 20241118 184200 7917331360 18010 18010 18010 18010 0
105 20241118 184100 7917331360 18010 18010 18010 18010 0
106 20241118 184000 7917331360 18010 18010 18010 18010 0
107 20241118 183900 7917331360 18010 18010 18010 18010 0
108 20241118 183800 7917331360 18010 18010 18010 18010 0
109 20241118 183700 7917331360 18010 18010 18010 18010 0
110 20241118 183600 7917331360 18010 18010 18010 18010 0
111 20241118 183500 7917331360 18010 18010 18010 18010 0
112 20241118 183400 7917331360 18010 18010 18010 18010 0
113 20241118 183300 7917331360 18010 18010 18010 18010 0
114 20241118 183200 7917331360 18010 18010 18010 18010 0
115 20241118 183100 7917331360 18010 18010 18010 18010 0
116 20241118 183000 7917331360 18010 18010 18010 18010 0
117 20241118 182900 7917331360 18010 18010 18010 18010 0
118 20241118 182800 7917331360 18010 18010 18010 18010 0
119 20241118 182700 7917331360 18010 18010 18010 18010 0
120 20241118 182600 7917331360 18010 18010 18010 18010 0
121 20241118 182500 7917331360 18010 18010 18010 18010 0
122 20241118 182400 7917331360 18010 18010 18010 18010 25294
123 20241118 182300 7917331360 18010 18010 18010 18010 0
124 20241118 182200 7917331360 18010 18010 18010 18010 0
125 20241118 182100 7917331360 18010 18010 18010 18010 0
126 20241118 182000 7917331360 18010 18010 18010 18010 0
127 20241118 181900 7917331360 18010 18010 18010 18010 0
128 20241118 181800 7917331360 18010 18010 18010 18010 0
129 20241118 181700 7917331360 18010 18010 18010 18010 0
130 20241118 181600 7917331360 18010 18010 18010 18010 0
131 20241118 181500 7917331360 18010 18010 18010 18010 0
132 20241118 181400 7917331360 18010 18010 18010 18010 0
133 20241118 181300 7917331360 18010 18010 18010 18010 0
134 20241118 181200 7917331360 18010 18010 18010 18010 0
135 20241118 181100 7917331360 18010 18010 18010 18010 0
136 20241118 181000 7917331360 18010 18010 18010 18010 0
137 20241118 180900 7917331360 18010 18010 18010 18010 0
138 20241118 180800 7917331360 18010 18010 18010 18010 0
139 20241118 180700 7917331360 18010 18010 18010 18010 0
140 20241118 180600 7917331360 18010 18010 18010 18010 0
141 20241118 180500 7917331360 18010 18010 18010 18010 0
142 20241118 180400 7917331360 18010 18010 18010 18010 0
143 20241118 180300 7917331360 18010 18010 18010 18010 0
144 20241118 180200 7917331360 18010 18010 18010 18010 0
145 20241118 180100 7917331360 18010 18010 18010 18010 0
146 20241118 180000 7917331360 18010 18010 18010 18010 0
147 20241118 175900 7917331360 18010 18010 18010 18010 0
148 20241118 175800 7917331360 18010 18010 18010 18010 0
149 20241118 175700 7917331360 18010 18010 18010 18010 0
150 20241118 175600 7917331360 18010 18010 18010 18010 0
151 20241118 175500 7917331360 18010 18010 18010 18010 0
152 20241118 175400 7917331360 18010 18010 18010 18010 25294
153 20241118 175300 7917331360 18010 18010 18010 18010 0
154 20241118 175200 7917331360 18010 18010 18010 18010 0
155 20241118 175100 7917331360 18010 18010 18010 18010 0
156 20241118 175000 7917331360 18010 18010 18010 18010 0
157 20241118 174900 7917331360 18010 18010 18010 18010 0
158 20241118 174800 7917331360 18010 18010 18010 18010 0
159 20241118 174700 7917331360 18010 18010 18010 18010 0
160 20241118 174600 7917331360 18010 18010 18010 18010 0
161 20241118 174500 7917331360 18010 18010 18010 18010 0
162 20241118 174400 7917331360 18010 18010 18010 18010 0
163 20241118 174300 7917331360 18010 18010 18010 18010 0
164 20241118 174200 7917331360 18010 18010 18010 18010 0
165 20241118 174100 7917331360 18010 18010 18010 18010 0
166 20241118 174000 7917331360 18010 18010 18010 18010 0
167 20241118 173900 7917331360 18010 18010 18010 18010 0
168 20241118 173800 7917331360 18010 18010 18010 18010 0
169 20241118 173700 7917331360 18010 18010 18010 18010 0
170 20241118 173600 7917331360 18010 18010 18010 18010 0
171 20241118 173500 7917331360 18010 18010 18010 18010 0
172 20241118 173400 7917331360 18010 18010 18010 18010 0
173 20241118 173300 7917331360 18010 18010 18010 18010 0
174 20241118 173200 7917331360 18010 18010 18010 18010 0
175 20241118 173100 7917331360 18010 18010 18010 18010 0
176 20241118 173000 7917331360 18010 18010 18010 18010 0
177 20241118 172900 7917331360 18010 18010 18010 18010 0
178 20241118 172800 7917331360 18010 18010 18010 18010 0
179 20241118 172700 7917331360 18010 18010 18010 18010 0
180 20241118 172600 7917331360 18010 18010 18010 18010 0
181 20241118 172500 7917331360 18010 18010 18010 18010 0
182 20241118 172400 7917331360 18010 18010 18010 18010 25294
183 20241118 172300 7917331360 18010 18010 18010 18010 0
184 20241118 172200 7917331360 18010 18010 18010 18010 0
185 20241118 172100 7917331360 18010 18010 18010 18010 0
186 20241118 172000 7917331360 18010 18010 18010 18010 0
187 20241118 171900 7917331360 18010 18010 18010 18010 0
188 20241118 171800 7917331360 18010 18010 18010 18010 0
189 20241118 171700 7917331360 18010 18010 18010 18010 0
190 20241118 171600 7917331360 18010 18010 18010 18010 0
191 20241118 171500 7917331360 18010 18010 18010 18010 0
192 20241118 171400 7917331360 18010 18010 18010 18010 0
193 20241118 171300 7917331360 18010 18010 18010 18010 0
194 20241118 171200 7917331360 18010 18010 18010 18010 0
195 20241118 171100 7917331360 18010 18010 18010 18010 0
196 20241118 171000 7917331360 18010 18010 18010 18010 0
197 20241118 170900 7917331360 18010 18010 18010 18010 0
198 20241118 170800 7917331360 18010 18010 18010 18010 0
199 20241118 170700 7917331360 18010 18010 18010 18010 0
200 20241118 170600 7917331360 18010 18010 18010 18010 0
201 20241118 170500 7917331360 18010 18010 18010 18010 0
202 20241118 170400 7917331360 18010 18010 18010 18010 0
203 20241118 170300 7917331360 18010 18010 18010 18010 0
204 20241118 170200 7917331360 18010 18010 18010 18010 0
205 20241118 170100 7917331360 18010 18010 18010 18010 0
206 20241118 170000 7917331360 18010 18010 18010 18010 0
207 20241118 165900 7917331360 18010 18010 18010 18010 0
208 20241118 165800 7917331360 18010 18010 18010 18010 0
209 20241118 165700 7917331360 18010 18010 18010 18010 0
210 20241118 165600 7917331360 18010 18010 18010 18010 0
211 20241118 165500 7917331360 18010 18010 18010 18010 0
212 20241118 165400 7917331360 18010 18010 18010 18010 25294
213 20241118 165300 7917331360 18010 18010 18010 18010 0
214 20241118 165200 7917331360 18010 18010 18010 18010 0
215 20241118 165100 7917331360 18010 18010 18010 18010 0
216 20241118 165000 7917331360 18010 18010 18010 18010 0
217 20241118 164900 7917331360 18010 18010 18010 18010 0
218 20241118 164800 7917331360 18010 18010 18010 18010 0
219 20241118 164700 7917331360 18010 18010 18010 18010 0
220 20241118 164600 7917331360 18010 18010 18010 18010 0
221 20241118 164500 7917331360 18010 18010 18010 18010 0
222 20241118 164400 7917331360 18010 18010 18010 18010 0
223 20241118 164300 7917331360 18010 18010 18010 18010 0
224 20241118 164200 7917331360 18010 18010 18010 18010 0
225 20241118 164100 7917331360 18010 18010 18010 18010 0
226 20241118 164000 7917331360 18010 18010 18010 18010 0
227 20241118 163900 7917331360 18010 18010 18010 18010 0
228 20241118 163800 7917331360 18010 18010 18010 18010 0
229 20241118 163700 7917331360 18010 18010 18010 18010 0
230 20241118 163600 7917331360 18010 18010 18010 18010 0
231 20241118 163500 7917331360 18010 18010 18010 18010 0
232 20241118 163400 7917331360 18010 18010 18010 18010 0
233 20241118 163300 7917331360 18010 18010 18010 18010 0
234 20241118 163200 7917331360 18010 18010 18010 18010 0
235 20241118 163100 7917331360 18010 18010 18010 18010 0
236 20241118 163000 7917331360 18010 18010 18010 18010 0
237 20241118 162900 7917331360 18010 18010 18010 18010 0
238 20241118 162800 7917331360 18010 18010 18010 18010 0
239 20241118 162700 7917331360 18010 18010 18010 18010 0
240 20241118 162600 7917331360 18010 18010 18010 18010 0
241 20241118 162500 7917331360 18010 18010 18010 18010 0
242 20241118 162400 7917331360 18010 18010 18010 18010 25294
243 20241118 162300 7917331360 18010 18010 18010 18010 0
244 20241118 162200 7917331360 18010 18010 18010 18010 0
245 20241118 162100 7917331360 18010 18010 18010 18010 0
246 20241118 162000 7917331360 18010 18010 18010 18010 0
247 20241118 161900 7917331360 18010 18010 18010 18010 0
248 20241118 161800 7917331360 18010 18010 18010 18010 0
249 20241118 161700 7917331360 18010 18010 18010 18010 0
250 20241118 161600 7917331360 18010 18010 18010 18010 0
251 20241118 161500 7917331360 18010 18010 18010 18010 0
252 20241118 161400 7917331360 18010 18010 18010 18010 0
253 20241118 161300 7917331360 18010 18010 18010 18010 0
254 20241118 161200 7917331360 18010 18010 18010 18010 0
255 20241118 161100 7917331360 18010 18010 18010 18010 0
256 20241118 161000 7917331360 18010 18010 18010 18010 0
257 20241118 160900 7917331360 18010 18010 18010 18010 0
258 20241118 160800 7917331360 18010 18010 18010 18010 0
259 20241118 160700 7917331360 18010 18010 18010 18010 0
260 20241118 160600 7917331360 18010 18010 18010 18010 0
261 20241118 160500 7917331360 18010 18010 18010 18010 0
262 20241118 160400 7917331360 18010 18010 18010 18010 0
263 20241118 160300 7917331360 18010 18010 18010 18010 0
264 20241118 160200 7917331360 18010 18010 18010 18010 0
265 20241118 160100 7917331360 18010 18010 18010 18010 0
266 20241118 160000 7917331360 18010 18010 18010 18010 0
267 20241118 155900 7917331360 18010 18010 18010 18010 0
268 20241118 155800 7917331360 18010 18010 18010 18010 0
269 20241118 155700 7917331360 18010 18010 18010 18010 0
270 20241118 155600 7917331360 18010 18010 18010 18010 0
271 20241118 155500 7917331360 18010 18010 18010 18010 0
272 20241118 155400 7917331360 18010 18010 18010 18010 25294
273 20241118 155300 7917331360 18010 18010 18010 18010 0
274 20241118 155200 7917331360 18010 18010 18010 18010 0
275 20241118 155100 7917331360 18010 18010 18010 18010 0
276 20241118 155000 7917331360 18010 18010 18010 18010 0
277 20241118 154900 7917331360 18010 18010 18010 18010 0
278 20241118 154800 7917331360 18010 18010 18010 18010 0
279 20241118 154700 7917331360 18010 18010 18010 18010 0
280 20241118 154600 7917331360 18010 18010 18010 18010 0
281 20241118 154500 7917331360 18010 18010 18010 18010 0
282 20241118 154400 7917331360 18010 18010 18010 18010 0
283 20241118 154300 7917331360 18010 18010 18010 18010 0
284 20241118 154200 7917331360 18010 18010 18010 18010 0
285 20241118 154100 7917331360 18010 18010 18010 18010 0
286 20241118 154000 7917331360 18010 18010 18010 18010 0
287 20241118 153900 7917331360 18010 18010 18010 18010 0
288 20241118 153800 7917331360 18010 18010 18010 18010 0
289 20241118 153700 7917331360 18010 18010 18010 18010 0
290 20241118 153600 7917331360 18010 18010 18010 18010 0
291 20241118 153500 7917331360 18010 18010 18010 18010 0
292 20241118 153400 7917331360 18010 18010 18010 18010 0
293 20241118 153300 7917331360 18010 18010 18010 18010 0
294 20241118 153200 7917331360 18010 18010 18010 18010 0
295 20241118 153100 7917331360 18010 18010 18010 18010 0
296 20241118 153000 7917331360 18010 18010 18010 18010 25294
297 20241118 152900 7461786420 17930 17930 17930 17930 0
298 20241118 152800 7461786420 17930 17930 17930 17930 0
299 20241118 152700 7461786420 17930 17930 17930 17930 0
300 20241118 152600 7461786420 17930 17930 17930 17930 0
301 20241118 152500 7461786420 17930 17930 17930 17930 0
302 20241118 152400 7461786420 17930 17930 17930 17930 0
303 20241118 152300 7461786420 17930 17930 17930 17930 0
304 20241118 152200 7461786420 17930 17930 17930 17930 0
305 20241118 152100 7461786420 17930 17930 17930 17930 0
306 20241118 152000 7461786420 17930 17930 17930 17930 0
307 20241118 151900 7461786420 17930 17920 17930 17920 583
308 20241118 151800 7451334520 17930 17910 17930 17910 1077
309 20241118 151700 7432033080 17910 17930 17940 17910 1259
310 20241118 151600 7409463410 17940 17920 17940 17920 1519
311 20241118 151500 7382219710 17910 17890 17910 17890 1726
312 20241118 151400 7351317690 17900 17890 17900 17890 1602
313 20241118 151300 7322645140 17900 17890 17900 17890 980
314 20241118 151200 7305110210 17890 17890 17900 17890 434
315 20241118 151100 7297344050 17890 17890 17900 17890 262
316 20241118 151000 7292655020 17890 17900 17900 17890 341
317 20241118 150900 7286551420 17900 17890 17900 17890 166
318 20241118 150800 7283580310 17890 17890 17900 17890 201
319 20241118 150700 7279982700 17900 17890 17900 17890 149
320 20241118 150600 7277316430 17890 17890 17900 17890 88
321 20241118 150500 7275742090 17890 17890 17900 17890 40
322 20241118 150400 7275026360 17900 17900 17900 17890 171
323 20241118 150300 7271966110 17900 17910 17910 17900 258
324 20241118 150200 7267347880 17910 17920 17920 17900 2604
325 20241118 150100 7220725490 17920 17920 17920 17910 223
326 20241118 150000 7216729340 17920 17920 17930 17910 1088
327 20241118 145900 7197231070 17910 17900 17910 17900 1031
328 20241118 145800 7178772060 17900 17910 17910 17900 489
329 20241118 145700 7170018840 17920 17910 17920 17900 90
330 20241118 145600 7168406760 17910 17900 17910 17900 519
331 20241118 145500 7159111530 17900 17890 17900 17890 1318
332 20241118 145400 7135519360 17890 17900 17900 17890 119
333 20241118 145300 7133389280 17890 17910 17910 17890 110
334 20241118 145200 7131419900 17900 17890 17900 17890 1169
335 20241118 145100 7110499800 17890 17880 17890 17880 8
336 20241118 145000 7110356740 17880 17900 17900 17880 295
337 20241118 144900 7105078010 17890 17880 17890 17880 7
338 20241118 144800 7104952840 17870 17870 17870 17860 896
339 20241118 144700 7088941340 17870 17900 17900 17870 3419
340 20241118 144600 7027793460 17900 17900 17910 17900 1138
341 20241118 144500 7007413260 17910 17900 17910 17900 475
342 20241118 144400 6998910640 17900 17880 17900 17880 861
343 20241118 144300 6983502490 17880 17880 17880 17880 147
344 20241118 144200 6980874130 17870 17880 17880 17870 54
345 20241118 144100 6979908680 17870 17860 17870 17860 597
346 20241118 144000 6969246240 17860 17860 17860 17860 68
347 20241118 143900 6968031760 17850 17860 17860 17850 95
348 20241118 143800 6966335850 17860 17860 17860 17860 100
349 20241118 143700 6964549850 17860 17890 17890 17860 2850
350 20241118 143600 6913600860 17890 17890 17890 17890 813
351 20241118 143500 6899056290 17880 17890 17890 17880 100
352 20241118 143400 6897267810 17890 17880 17890 17880 1961
353 20241118 143300 6862205010 17880 17880 17880 17880 197
354 20241118 143200 6858682650 17890 17890 17890 17890 12
355 20241118 143100 6858467970 17890 17880 17890 17880 229
356 20241118 143000 6854373410 17870 17890 17890 17870 789
357 20241118 142900 6840264520 17880 17890 17890 17880 4
358 20241118 142800 6840192970 17890 17900 17900 17890 15
359 20241118 142700 6839924500 17880 17890 17890 17880 769
360 20241118 142600 6826168010 17880 17890 17890 17880 64
361 20241118 142500 6825023570 17890 17890 17890 17890 3
362 20241118 142400 6824969900 17890 17880 17890 17880 51
363 20241118 142300 6824058000 17890 17890 17890 17890 12
364 20241118 142200 6823843320 17870 17870 17890 17870 895
365 20241118 142100 6807842330 17880 17880 17880 17870 575
366 20241118 142000 6797561350 17870 17870 17870 17870 2232
367 20241118 141900 6757675510 17860 17860 17870 17860 364
368 20241118 141800 6751174350 17860 17860 17870 17860 57
369 20241118 141700 6750156320 17860 17860 17870 17860 197
370 20241118 141600 6746637630 17860 17860 17870 17860 86
371 20241118 141500 6745101580 17860 17860 17870 17860 436
372 20241118 141400 6737314340 17860 17860 17860 17860 100
373 20241118 141300 6735528340 17870 17890 17890 17870 1071
374 20241118 141200 6716384990 17880 17880 17890 17880 119
375 20241118 141100 6714257260 17880 17880 17890 17880 91
376 20241118 141000 6712630170 17880 17910 17910 17880 1150
377 20241118 140900 6692050770 17900 17920 17930 17900 2380
378 20241118 140800 6649409290 17930 17920 17930 17920 123
379 20241118 140700 6647205010 17920 17920 17920 17920 89
380 20241118 140600 6645610130 17920 17940 17940 17910 2396
381 20241118 140500 6602641570 17940 17950 17950 17940 975
382 20241118 140400 6585141490 17960 17960 17960 17960 14
383 20241118 140300 6584890050 17950 17950 17950 17950 20
384 20241118 140200 6584531050 17950 17970 17970 17950 1814
385 20241118 140100 6551961080 17970 17970 17970 17960 729
386 20241118 140000 6538861550 17970 17980 17980 17970 636
387 20241118 135900 6527429820 17980 17980 17980 17970 476
388 20241118 135800 6518874600 17980 17970 17980 17970 491
389 20241118 135700 6510046700 17970 17970 17980 17970 322
390 20241118 135600 6504259810 17980 17990 17990 17970 1014
391 20241118 135500 6486028500 17990 17990 18000 17980 132
392 20241118 135400 6483653690 17990 17970 18000 17970 416
393 20241118 135300 6476171330 17970 17970 17970 17970 139
394 20241118 135200 6473673500 17980 17990 17990 17970 232
395 20241118 135100 6469503190 17980 17960 17980 17950 264
396 20241118 135000 6464760470 17960 17980 17980 17960 1294
397 20241118 134900 6441513890 17980 17980 17980 17980 128
398 20241118 134800 6439212450 17980 17980 17990 17970 967
399 20241118 134700 6421828330 17980 17970 17980 17970 267
400 20241118 134600 6417029510 17970 17970 17970 17970 643
401 20241118 134500 6405474800 17980 17980 17980 17960 473
402 20241118 134400 6396975770 17970 17960 17980 17960 539
403 20241118 134300 6387293290 17950 17970 17990 17950 3401
404 20241118 134200 6326177190 17980 17960 17980 17960 1072
405 20241118 134100 6306914030 17960 17940 17960 17940 810
406 20241118 134000 6292374810 17940 17930 17940 17930 545
407 20241118 133900 6282601570 17930 17930 17930 17920 464
408 20241118 133800 6274284140 17930 17920 17930 17920 794
409 20241118 133700 6260054820 17920 17910 17920 17910 275
410 20241118 133600 6255127350 17920 17910 17920 17900 1266
411 20241118 133500 6232463660 17910 17890 17910 17890 275
412 20241118 133400 6227541400 17890 17890 17900 17890 205
413 20241118 133300 6223873040 17890 17890 17890 17880 219
414 20241118 133200 6219956490 17880 17890 17890 17880 223
415 20241118 133100 6215967650 17900 17860 17900 17860 1214
416 20241118 133000 6194267260 17860 17850 17860 17850 304
417 20241118 132900 6188839600 17850 17850 17850 17840 164
418 20241118 132800 6185912210 17850 17870 17870 17850 277
419 20241118 132700 6180966910 17870 17860 17880 17860 343
420 20241118 132600 6174838110 17860 17860 17860 17850 127
421 20241118 132500 6172570350 17850 17860 17860 17850 99
422 20241118 132400 6170802480 17860 17840 17860 17840 124
423 20241118 132300 6168588490 17840 17840 17850 17830 157
424 20241118 132200 6165787530 17840 17840 17840 17820 410
425 20241118 132100 6158475740 17840 17830 17840 17830 232
426 20241118 132000 6154337900 17830 17820 17830 17820 261
427 20241118 131900 6149686460 17810 17790 17810 17780 1183
428 20241118 131800 6128632660 17790 17790 17790 17780 358
429 20241118 131700 6122263900 17790 17780 17790 17780 2024
430 20241118 131600 6086257790 17790 17790 17790 17780 310
431 20241118 131500 6080743600 17790 17780 17790 17780 141
432 20241118 131400 6078236340 17780 17780 17790 17780 131
433 20241118 131300 6075907040 17780 17780 17790 17780 321
434 20241118 131200 6070199650 17780 17780 17790 17780 131
435 20241118 131100 6067870350 17780 17780 17780 17780 62
436 20241118 131000 6066767990 17780 17800 17800 17780 1521
437 20241118 130900 6039714480 17800 17800 17800 17800 27
438 20241118 130800 6039233880 17800 17790 17800 17790 51
439 20241118 130700 6038326570 17800 17790 17800 17790 180
440 20241118 130600 6035123590 17800 17810 17810 17800 4101
441 20241118 130500 5962120070 17810 17820 17820 17810 287
442 20241118 130400 5957008460 17810 17810 17810 17810 0
443 20241118 130300 5957008460 17810 17830 17830 17810 4865
444 20241118 130200 5870324090 17830 17830 17830 17830 400
445 20241118 130100 5863192090 17820 17830 17830 17820 141
446 20241118 130000 5860678590 17850 17850 17850 17850 113
447 20241118 125900 5858661540 17850 17830 17860 17830 1602
448 20241118 125800 5830086460 17830 17820 17830 17820 176
449 20241118 125700 5826948760 17830 17830 17830 17820 488
450 20241118 125600 5818251820 17820 17830 17830 17820 134
451 20241118 125500 5815862620 17830 17820 17840 17820 199
452 20241118 125400 5812314590 17820 17810 17830 17810 1572
453 20241118 125300 5784315850 17810 17860 17860 17810 5105
454 20241118 125200 5693282850 17850 17860 17860 17850 382
455 20241118 125100 5686460980 17860 17860 17860 17860 167
456 20241118 125000 5683478360 17860 17860 17860 17850 673
457 20241118 124900 5671459060 17860 17860 17860 17860 796
458 20241118 124800 5657242500 17860 17850 17860 17850 352
459 20241118 124700 5650956540 17850 17850 17860 17850 135
460 20241118 124600 5648545920 17850 17880 17880 17850 5032
461 20241118 124500 5558647260 17880 17890 17890 17880 690
462 20241118 124400 5546303470 17890 17890 17890 17890 120
463 20241118 124300 5544156670 17890 17930 17930 17880 1218
464 20241118 124200 5522344620 17920 17920 17920 17920 169
465 20241118 124100 5519316140 17920 17910 17920 17910 506
466 20241118 124000 5510251460 17910 17920 17920 17910 167
467 20241118 123900 5507259260 17920 17910 17920 17910 207
468 20241118 123800 5503550940 17910 17920 17930 17910 285
469 20241118 123700 5498443600 17910 17920 17930 17910 756
470 20241118 123600 5484898240 17920 17930 17930 17920 158
471 20241118 123500 5482065630 17910 17910 17910 17900 324
472 20241118 123400 5476263790 17900 17910 17910 17900 406
473 20241118 123300 5468994240 17910 17910 17910 17910 204
474 20241118 123200 5465340600 17910 17900 17910 17900 123
475 20241118 123100 5463138160 17910 17910 17910 17910 145
476 20241118 123000 5460541210 17910 17920 17930 17910 948
477 20241118 122900 5443561800 17920 17910 17920 17900 212
478 20241118 122800 5439764970 17910 17900 17910 17900 109
479 20241118 122700 5437813270 17890 17900 17900 17890 146
480 20241118 122600 5435199900 17900 17890 17900 17890 685
481 20241118 122500 5422945010 17890 17890 17890 17880 180
482 20241118 122400 5419725360 17890 17890 17890 17890 102
483 20241118 122300 5417900580 17890 17890 17890 17880 1190
484 20241118 122200 5396611950 17880 17910 17910 17880 2094
485 20241118 122100 5359144130 17910 17920 17920 17910 472
486 20241118 122000 5350688900 17920 17920 17930 17920 827
487 20241118 121900 5335868950 17920 17920 17920 17910 227
488 20241118 121800 5331801560 17920 17920 17920 17910 771
489 20241118 121700 5317991990 17920 17910 17920 17910 804
490 20241118 121600 5303591650 17900 17910 17910 17900 295
491 20241118 121500 5298308730 17910 17910 17910 17910 183
492 20241118 121400 5295031200 17910 17920 17920 17900 2834
493 20241118 121300 5244278200 17930 17930 17930 17930 169
494 20241118 121200 5241248030 17930 17920 17930 17920 169
495 20241118 121100 5238218940 17920 17910 17920 17910 1161
496 20241118 121000 5217413930 17920 17930 17930 17910 887
497 20241118 120900 5201519980 17910 17920 17920 17910 112
498 20241118 120800 5199512960 17920 17910 17920 17910 126
499 20241118 120700 5197255650 17920 17900 17920 17900 325
500 20241118 120600 5191434180 17900 17900 17900 17900 185
501 20241118 120500 5188122680 17900 17920 17920 17890 601
502 20241118 120400 5177363780 17910 17900 17910 17900 118
503 20241118 120300 5175251030 17900 17890 17900 17880 641
504 20241118 120200 5163783290 17890 17890 17890 17890 169
505 20241118 120100 5160759880 17890 17890 17890 17880 2276
506 20241118 120000 5120054300 17880 17890 17890 17880 209
507 20241118 115900 5116315310 17890 17890 17890 17880 144
508 20241118 115800 5113739680 17890 17890 17890 17880 1165
509 20241118 115700 5092897860 17890 17900 17900 17890 640
510 20241118 115600 5081448090 17900 17900 17910 17890 225
511 20241118 115500 5077420070 17900 17900 17920 17900 2372
512 20241118 115400 5034959910 17920 17940 17940 17920 2800
513 20241118 115300 4984759360 17940 17940 17940 17940 2
514 20241118 115200 4984723480 17940 17960 17970 17940 348
515 20241118 115100 4978477810 17970 17980 17980 17970 139
516 20241118 115000 4975978760 17970 17990 17990 17970 226
517 20241118 114900 4971915400 17980 17970 17980 17960 786
518 20241118 114800 4957788040 17970 17960 17970 17960 66
519 20241118 114700 4956602160 17950 17950 17970 17950 175
520 20241118 114600 4953458950 17970 17950 17970 17950 648
521 20241118 114500 4941822150 17930 17910 17930 17910 1587
522 20241118 114400 4913396910 17910 17920 17920 17900 1141
523 20241118 114300 4892965920 17920 17910 17920 17910 104
524 20241118 114200 4891102740 17920 17910 17920 17910 304
525 20241118 114100 4885656880 17910 17970 17970 17910 3446
526 20241118 114000 4823859320 17970 17970 17970 17960 302
527 20241118 113900 4818432680 17970 17970 17970 17960 156
528 20241118 113800 4815629810 17970 17990 17990 17960 1791
529 20241118 113700 4783444530 17990 17990 17990 17990 135
530 20241118 113600 4781015880 17980 17980 17990 17980 141
531 20241118 113500 4778480560 17990 17990 17990 17990 141
532 20241118 113400 4775943970 17980 17980 17980 17970 101
533 20241118 113300 4774128010 18000 18010 18010 18000 236
534 20241118 113200 4769879990 18010 17970 18010 17970 1925
535 20241118 113100 4735236550 17990 17940 17990 17940 952
536 20241118 113000 4718146040 17940 17940 17940 17930 293
537 20241118 112900 4712890250 17940 17940 17940 17930 168
538 20241118 112800 4709876350 17940 17940 17940 17930 1193
539 20241118 112700 4688484960 17940 17940 17940 17930 318
540 20241118 112600 4682780580 17940 17940 17940 17940 127
541 20241118 112500 4680502200 17940 17950 17950 17940 1342
542 20241118 112400 4656423340 17960 17980 17980 17950 544
543 20241118 112300 4646651540 17970 17980 17980 17970 171
544 20241118 112200 4643577800 17970 17990 17990 17970 144
545 20241118 112100 4640988250 17990 17980 17990 17980 146
546 20241118 112000 4638362190 17990 17980 17990 17980 78
547 20241118 111900 4636959210 17950 17950 17980 17950 812
548 20241118 111800 4622376090 17940 17930 17940 17930 1186
549 20241118 111700 4601110560 17930 17930 17930 17920 276
550 20241118 111600 4596162590 17930 17930 17930 17920 513
551 20241118 111500 4586967690 17930 17940 17940 17930 488
552 20241118 111400 4578217480 17940 17940 17940 17930 245
553 20241118 111300 4573822690 17930 17930 17940 17930 218
554 20241118 111200 4569913780 17930 17980 17990 17930 4174
555 20241118 111100 4494959170 17980 17940 17980 17940 1076
556 20241118 111000 4475634300 17940 17930 17940 17920 473
557 20241118 110900 4467153440 17930 17930 17930 17930 214
558 20241118 110800 4463316420 17930 17930 17930 17930 196
559 20241118 110700 4459802140 17920 17920 17930 17920 280
560 20241118 110600 4454783420 17920 17920 17930 17920 164
561 20241118 110500 4451843660 17920 17950 17950 17920 2507
562 20241118 110400 4406900650 17950 17940 17950 17940 120
563 20241118 110300 4404746760 17930 17960 17960 17930 792
564 20241118 110200 4390536510 17960 17960 17960 17960 101
565 20241118 110100 4388722550 17960 17930 17960 17930 269
566 20241118 110000 4383897320 17930 17940 17940 17930 210
567 20241118 105900 4380130190 17920 17920 17930 17920 503
568 20241118 105800 4371112350 17930 17930 17930 17920 168
569 20241118 105700 4368100850 17930 17940 17940 17930 502
570 20241118 105600 4359096510 17960 17940 17960 17940 326
571 20241118 105500 4353245400 17950 17930 17950 17930 1133
572 20241118 105400 4332925130 17940 17940 17940 17930 277
573 20241118 105300 4327956210 17940 17940 17940 17920 188
574 20241118 105200 4324584610 17940 17920 17940 17920 288
575 20241118 105100 4319420840 17920 17920 17920 17920 291
576 20241118 105000 4314206120 17920 17920 17920 17910 406
577 20241118 104900 4306932920 17920 17960 17960 17920 1888
578 20241118 104800 4273079360 17950 17950 17950 17950 226
579 20241118 104700 4269022660 17960 17940 17960 17940 869
580 20241118 104600 4253429610 17940 17930 17940 17930 72
581 20241118 104500 4252138010 17930 17920 17930 17920 83
582 20241118 104400 4250649920 17930 17960 17960 17930 2442
583 20241118 104300 4206836620 17960 17950 17960 17950 116
584 20241118 104200 4204753750 17960 17960 17960 17960 38
585 20241118 104100 4204071270 17960 17960 17960 17960 61
586 20241118 104000 4202975710 17950 17920 17950 17920 688
587 20241118 103900 4190635810 17920 17910 17920 17910 391
588 20241118 103800 4183632490 17900 17910 17910 17900 1364
589 20241118 103700 4159203920 17910 17900 17910 17900 273
590 20241118 103600 4154317190 17890 17900 17910 17890 13
591 20241118 103500 4154084590 17880 17890 17890 17880 1279
592 20241118 103400 4131203740 17890 17890 17890 17880 153
593 20241118 103300 4128468020 17890 17900 17900 17890 545
594 20241118 103200 4118716430 17890 17900 17900 17890 620
595 20241118 103100 4107622750 17890 17950 17950 17890 3124
596 20241118 103000 4051638520 17960 18000 18000 17950 129
597 20241118 102900 4049319610 18000 17990 18000 17950 324
598 20241118 102800 4043501480 17940 17940 17940 17940 451
599 20241118 102700 4035410540 17930 17920 17930 17920 2181
600 20241118 102600 3996318470 17920 17970 17970 17920 3434
601 20241118 102500 3934709630 17960 17960 17960 17960 131
602 20241118 102400 3932356870 17970 17990 17990 17960 3646
603 20241118 102300 3866817730 18000 18000 18000 18000 419
604 20241118 102200 3859275730 18010 18010 18010 18010 47
605 20241118 102100 3858429260 18000 17990 18000 17990 74
606 20241118 102000 3857097960 18010 18010 18010 18010 67
607 20241118 101900 3855891290 18000 18000 18000 18000 111
608 20241118 101800 3853893290 17990 17980 17990 17980 148
609 20241118 101700 3851232240 17980 17950 17980 17950 1492
610 20241118 101600 3824425860 17960 17970 17970 17950 887
611 20241118 101500 3808499400 17970 17980 17980 17960 273
612 20241118 101400 3803594180 17980 18010 18010 17980 1419
613 20241118 101300 3778043980 18000 17980 18000 17960 1173
614 20241118 101200 3756943280 17980 17980 17980 17980 267
615 20241118 101100 3752142620 17980 17980 17980 17980 4
616 20241118 101000 3752070700 17970 17930 17970 17930 1201
617 20241118 100900 3730519230 17920 17920 17920 17910 251
618 20241118 100800 3726021910 17920 17920 17920 17920 23
619 20241118 100700 3725609750 17920 17900 17920 17890 1097
620 20241118 100600 3705975660 17900 17920 17930 17900 2720
621 20241118 100500 3657236870 17930 17990 17990 17930 8214
622 20241118 100400 3509758610 17990 17970 17990 17970 990
623 20241118 100300 3491956250 17970 17960 17970 17960 309
624 20241118 100200 3486403590 17960 18040 18050 17960 4349
625 20241118 100100 3408146240 18050 18040 18050 18030 1555
626 20241118 100000 3380095250 18040 18040 18040 18040 288
627 20241118 095900 3374899730 18040 18050 18050 18040 381
628 20241118 095800 3368026330 18050 18120 18130 18050 2073
629 20241118 095700 3330538730 18130 18130 18130 18100 961
630 20241118 095600 3313130700 18120 18120 18120 18110 804
631 20241118 095500 3298562230 18120 18110 18120 18110 2718
632 20241118 095400 3249320530 18110 18110 18110 18100 399
633 20241118 095300 3242094660 18100 18100 18110 18100 309
634 20241118 095200 3236499110 18080 18110 18120 18080 1029
635 20241118 095100 3217879040 18120 18100 18120 18090 2025
636 20241118 095000 3181221830 18090 18080 18100 18080 404
637 20241118 094900 3173911370 18090 18070 18100 18070 552
638 20241118 094800 3163925760 18070 18030 18090 18030 1802
639 20241118 094700 3131398530 18020 18050 18090 18020 908
640 20241118 094600 3114996330 18070 18060 18070 18050 1232
641 20241118 094500 3092748330 18060 18050 18060 18050 334
642 20241118 094400 3086718630 18040 18010 18040 18010 2401
643 20241118 094300 3043435000 18020 18010 18020 18000 1539
644 20241118 094200 3015720640 18010 18060 18060 18010 735
645 20241118 094100 3002463910 18060 18070 18120 18040 1539
646 20241118 094000 2974674540 18080 18080 18120 18080 5564
647 20241118 093900 2874002270 18080 18080 18080 18070 201
648 20241118 093800 2870369510 18080 18030 18080 18000 4860
649 20241118 093700 2782746350 18030 18020 18030 18020 666
650 20241118 093600 2770742380 18020 18000 18020 18000 1604
651 20241118 093500 2741853120 18000 18050 18050 18000 1482
652 20241118 093400 2715125240 18050 18050 18050 18020 1400
653 20241118 093300 2689870720 18050 18040 18050 18040 382
654 20241118 093200 2682975910 18050 18000 18050 18000 1468
655 20241118 093100 2656543860 18000 17960 18000 17960 3641
656 20241118 093000 2591042580 17980 17940 17990 17940 3945
657 20241118 092900 2520200830 17930 17910 17930 17910 291
658 20241118 092800 2514987870 17910 17890 17910 17890 1731
659 20241118 092700 2484007030 17890 17880 17890 17880 327
660 20241118 092600 2478159780 17880 17840 17880 17840 2644
661 20241118 092500 2430944540 17840 17840 17850 17810 1700
662 20241118 092400 2400632070 17840 17780 17850 17780 1831
663 20241118 092300 2368044600 17780 17780 17810 17780 560
664 20241118 092200 2358079360 17780 17680 17810 17680 617
665 20241118 092100 2347135100 17670 17560 17670 17560 4983
666 20241118 092000 2259285080 17560 17610 17610 17530 14029
667 20241118 091900 2012908730 17610 17610 17610 17590 4386
668 20241118 091800 1935752190 17600 17690 17700 17590 17267
669 20241118 091700 1631331690 17700 17690 17700 17690 289
670 20241118 091600 1626218250 17710 17710 17710 17680 5772
671 20241118 091500 1524108450 17710 17750 17820 17710 3375
672 20241118 091400 1464207090 17750 17810 17870 17740 4945
673 20241118 091300 1376231310 17880 17700 17880 17690 3430
674 20241118 091200 1315371400 17700 17740 17740 17660 4469
675 20241118 091100 1236237870 17740 17640 17770 17640 2271
676 20241118 091000 1196062990 17640 17630 17640 17620 1057
677 20241118 090900 1177431210 17630 17710 17710 17610 13225
678 20241118 090800 943814830 17710 17700 17720 17700 2462
679 20241118 090700 900218910 17710 17830 17840 17450 11731
680 20241118 090600 692454630 17830 18000 18000 17820 10428
681 20241118 090500 505518540 18020 17960 18020 17960 3955
682 20241118 090400 434375010 17960 18050 18050 17960 5724
683 20241118 090300 331334660 18050 18070 18130 18050 1023
684 20241118 090200 312825370 18070 18020 18090 18020 2524
685 20241118 090100 267274540 17990 18020 18050 17960 4232
686 20241118 090000 191100520 18050 18040 18100 18010 10593