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

699
219550/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,203700,4396520848,690,690,690,690,55410
20241118,203600,4396520848,690,690,690,690,0
20241118,203500,4396520848,690,690,690,690,0
20241118,203400,4396520848,690,690,690,690,0
20241118,203300,4396520848,690,690,690,690,0
20241118,203200,4396520848,690,690,690,690,0
20241118,203100,4396520848,690,690,690,690,0
20241118,203000,4396520848,690,690,690,690,0
20241118,202900,4396520848,690,690,690,690,0
20241118,202800,4396520848,690,690,690,690,0
20241118,202700,4396520848,690,690,690,690,0
20241118,202600,4396520848,690,690,690,690,0
20241118,202500,4396520848,690,690,690,690,0
20241118,202400,4396520848,690,690,690,690,0
20241118,202300,4396520848,690,690,690,690,0
20241118,202200,4396520848,690,690,690,690,0
20241118,202100,4396520848,690,690,690,690,0
20241118,202000,4396520848,690,690,690,690,0
20241118,201900,4396520848,690,690,690,690,0
20241118,201800,4396520848,690,690,690,690,0
20241118,201700,4396520848,690,690,690,690,0
20241118,201600,4396520848,690,690,690,690,0
20241118,201500,4396520848,690,690,690,690,0
20241118,201400,4396520848,690,690,690,690,0
20241118,201300,4396520848,690,690,690,690,0
20241118,201200,4396520848,690,690,690,690,0
20241118,201100,4396520848,690,690,690,690,0
20241118,201000,4396520848,690,690,690,690,0
20241118,200900,4396520848,690,690,690,690,0
20241118,200800,4396520848,690,690,690,690,0
20241118,200700,4396520848,690,690,690,690,55410
20241118,200600,4396520848,690,690,690,690,0
20241118,200500,4396520848,690,690,690,690,0
20241118,200400,4396520848,690,690,690,690,0
20241118,200300,4396520848,690,690,690,690,0
20241118,200200,4396520848,690,690,690,690,0
20241118,200100,4396520848,690,690,690,690,0
20241118,200000,4396520848,690,690,690,690,0
20241118,195900,4396520848,690,690,690,690,0
20241118,195800,4396520848,690,690,690,690,0
20241118,195700,4396520848,690,690,690,690,0
20241118,195600,4396520848,690,690,690,690,0
20241118,195500,4396520848,690,690,690,690,0
20241118,195400,4396520848,690,690,690,690,0
20241118,195300,4396520848,690,690,690,690,0
20241118,195200,4396520848,690,690,690,690,0
20241118,195100,4396520848,690,690,690,690,0
20241118,195000,4396520848,690,690,690,690,0
20241118,194900,4396520848,690,690,690,690,0
20241118,194800,4396520848,690,690,690,690,0
20241118,194700,4396520848,690,690,690,690,0
20241118,194600,4396520848,690,690,690,690,0
20241118,194500,4396520848,690,690,690,690,0
20241118,194400,4396520848,690,690,690,690,0
20241118,194300,4396520848,690,690,690,690,0
20241118,194200,4396520848,690,690,690,690,0
20241118,194100,4396520848,690,690,690,690,0
20241118,194000,4396520848,690,690,690,690,0
20241118,193900,4396520848,690,690,690,690,0
20241118,193800,4396520848,690,690,690,690,0
20241118,193700,4396520848,690,690,690,690,55410
20241118,193600,4396520848,690,690,690,690,0
20241118,193500,4396520848,690,690,690,690,0
20241118,193400,4396520848,690,690,690,690,0
20241118,193300,4396520848,690,690,690,690,0
20241118,193200,4396520848,690,690,690,690,0
20241118,193100,4396520848,690,690,690,690,0
20241118,193000,4396520848,690,690,690,690,0
20241118,192900,4396520848,690,690,690,690,0
20241118,192800,4396520848,690,690,690,690,0
20241118,192700,4396520848,690,690,690,690,0
20241118,192600,4396520848,690,690,690,690,0
20241118,192500,4396520848,690,690,690,690,0
20241118,192400,4396520848,690,690,690,690,0
20241118,192300,4396520848,690,690,690,690,0
20241118,192200,4396520848,690,690,690,690,0
20241118,192100,4396520848,690,690,690,690,0
20241118,192000,4396520848,690,690,690,690,0
20241118,191900,4396520848,690,690,690,690,0
20241118,191800,4396520848,690,690,690,690,0
20241118,191700,4396520848,690,690,690,690,0
20241118,191600,4396520848,690,690,690,690,0
20241118,191500,4396520848,690,690,690,690,0
20241118,191400,4396520848,690,690,690,690,0
20241118,191300,4396520848,690,690,690,690,0
20241118,191200,4396520848,690,690,690,690,0
20241118,191100,4396520848,690,690,690,690,0
20241118,191000,4396520848,690,690,690,690,0
20241118,190900,4396520848,690,690,690,690,0
20241118,190800,4396520848,690,690,690,690,0
20241118,190700,4396520848,690,690,690,690,55410
20241118,190600,4396520848,690,690,690,690,0
20241118,190500,4396520848,690,690,690,690,0
20241118,190400,4396520848,690,690,690,690,0
20241118,190300,4396520848,690,690,690,690,0
20241118,190200,4396520848,690,690,690,690,0
20241118,190100,4396520848,690,690,690,690,0
20241118,190000,4396520848,690,690,690,690,0
20241118,185900,4396520848,690,690,690,690,0
20241118,185800,4396520848,690,690,690,690,0
20241118,185700,4396520848,690,690,690,690,0
20241118,185600,4396520848,690,690,690,690,0
20241118,185500,4396520848,690,690,690,690,0
20241118,185400,4396520848,690,690,690,690,0
20241118,185300,4396520848,690,690,690,690,0
20241118,185200,4396520848,690,690,690,690,0
20241118,185100,4396520848,690,690,690,690,0
20241118,185000,4396520848,690,690,690,690,0
20241118,184900,4396520848,690,690,690,690,0
20241118,184800,4396520848,690,690,690,690,0
20241118,184700,4396520848,690,690,690,690,0
20241118,184600,4396520848,690,690,690,690,0
20241118,184500,4396520848,690,690,690,690,0
20241118,184400,4396520848,690,690,690,690,0
20241118,184300,4396520848,690,690,690,690,0
20241118,184200,4396520848,690,690,690,690,0
20241118,184100,4396520848,690,690,690,690,0
20241118,184000,4396520848,690,690,690,690,0
20241118,183900,4396520848,690,690,690,690,0
20241118,183800,4396520848,690,690,690,690,0
20241118,183700,4396520848,690,690,690,690,55410
20241118,183600,4396520848,690,690,690,690,0
20241118,183500,4396520848,690,690,690,690,0
20241118,183400,4396520848,690,690,690,690,0
20241118,183300,4396520848,690,690,690,690,0
20241118,183200,4396520848,690,690,690,690,0
20241118,183100,4396520848,690,690,690,690,0
20241118,183000,4396520848,690,690,690,690,0
20241118,182900,4396520848,690,690,690,690,0
20241118,182800,4396520848,690,690,690,690,0
20241118,182700,4396520848,690,690,690,690,0
20241118,182600,4396520848,690,690,690,690,0
20241118,182500,4396520848,690,690,690,690,0
20241118,182400,4396520848,690,690,690,690,0
20241118,182300,4396520848,690,690,690,690,0
20241118,182200,4396520848,690,690,690,690,0
20241118,182100,4396520848,690,690,690,690,0
20241118,182000,4396520848,690,690,690,690,0
20241118,181900,4396520848,690,690,690,690,0
20241118,181800,4396520848,690,690,690,690,0
20241118,181700,4396520848,690,690,690,690,0
20241118,181600,4396520848,690,690,690,690,0
20241118,181500,4396520848,690,690,690,690,0
20241118,181400,4396520848,690,690,690,690,0
20241118,181300,4396520848,690,690,690,690,0
20241118,181200,4396520848,690,690,690,690,0
20241118,181100,4396520848,690,690,690,690,0
20241118,181000,4396520848,690,690,690,690,0
20241118,180900,4396520848,690,690,690,690,0
20241118,180800,4396520848,690,690,690,690,0
20241118,180700,4396520848,690,690,690,690,55410
20241118,180600,4396520848,690,690,690,690,0
20241118,180500,4396520848,690,690,690,690,0
20241118,180400,4396520848,690,690,690,690,0
20241118,180300,4396520848,690,690,690,690,0
20241118,180200,4396520848,690,690,690,690,0
20241118,180100,4396520848,690,690,690,690,0
20241118,180000,4396520848,690,690,690,690,0
20241118,175900,4396520848,690,690,690,690,0
20241118,175800,4396520848,690,690,690,690,0
20241118,175700,4396520848,690,690,690,690,0
20241118,175600,4396520848,690,690,690,690,0
20241118,175500,4396520848,690,690,690,690,0
20241118,175400,4396520848,690,690,690,690,0
20241118,175300,4396520848,690,690,690,690,0
20241118,175200,4396520848,690,690,690,690,0
20241118,175100,4396520848,690,690,690,690,0
20241118,175000,4396520848,690,690,690,690,0
20241118,174900,4396520848,690,690,690,690,0
20241118,174800,4396520848,690,690,690,690,0
20241118,174700,4396520848,690,690,690,690,0
20241118,174600,4396520848,690,690,690,690,0
20241118,174500,4396520848,690,690,690,690,0
20241118,174400,4396520848,690,690,690,690,0
20241118,174300,4396520848,690,690,690,690,0
20241118,174200,4396520848,690,690,690,690,0
20241118,174100,4396520848,690,690,690,690,0
20241118,174000,4396520848,690,690,690,690,0
20241118,173900,4396520848,690,690,690,690,0
20241118,173800,4396520848,690,690,690,690,0
20241118,173700,4396520848,690,690,690,690,55410
20241118,173600,4396520848,690,690,690,690,0
20241118,173500,4396520848,690,690,690,690,0
20241118,173400,4396520848,690,690,690,690,0
20241118,173300,4396520848,690,690,690,690,0
20241118,173200,4396520848,690,690,690,690,0
20241118,173100,4396520848,690,690,690,690,0
20241118,173000,4396520848,690,690,690,690,0
20241118,172900,4396520848,690,690,690,690,0
20241118,172800,4396520848,690,690,690,690,0
20241118,172700,4396520848,690,690,690,690,0
20241118,172600,4396520848,690,690,690,690,0
20241118,172500,4396520848,690,690,690,690,0
20241118,172400,4396520848,690,690,690,690,0
20241118,172300,4396520848,690,690,690,690,0
20241118,172200,4396520848,690,690,690,690,0
20241118,172100,4396520848,690,690,690,690,0
20241118,172000,4396520848,690,690,690,690,0
20241118,171900,4396520848,690,690,690,690,0
20241118,171800,4396520848,690,690,690,690,0
20241118,171700,4396520848,690,690,690,690,0
20241118,171600,4396520848,690,690,690,690,0
20241118,171500,4396520848,690,690,690,690,0
20241118,171400,4396520848,690,690,690,690,0
20241118,171300,4396520848,690,690,690,690,0
20241118,171200,4396520848,690,690,690,690,0
20241118,171100,4396520848,690,690,690,690,0
20241118,171000,4396520848,690,690,690,690,0
20241118,170900,4396520848,690,690,690,690,0
20241118,170800,4396520848,690,690,690,690,0
20241118,170700,4396520848,690,690,690,690,55410
20241118,170600,4396520848,690,690,690,690,0
20241118,170500,4396520848,690,690,690,690,0
20241118,170400,4396520848,690,690,690,690,0
20241118,170300,4396520848,690,690,690,690,0
20241118,170200,4396520848,690,690,690,690,0
20241118,170100,4396520848,690,690,690,690,0
20241118,170000,4396520848,690,690,690,690,0
20241118,165900,4396520848,690,690,690,690,0
20241118,165800,4396520848,690,690,690,690,0
20241118,165700,4396520848,690,690,690,690,0
20241118,165600,4396520848,690,690,690,690,0
20241118,165500,4396520848,690,690,690,690,0
20241118,165400,4396520848,690,690,690,690,0
20241118,165300,4396520848,690,690,690,690,0
20241118,165200,4396520848,690,690,690,690,0
20241118,165100,4396520848,690,690,690,690,0
20241118,165000,4396520848,690,690,690,690,0
20241118,164900,4396520848,690,690,690,690,0
20241118,164800,4396520848,690,690,690,690,0
20241118,164700,4396520848,690,690,690,690,0
20241118,164600,4396520848,690,690,690,690,0
20241118,164500,4396520848,690,690,690,690,0
20241118,164400,4396520848,690,690,690,690,0
20241118,164300,4396520848,690,690,690,690,0
20241118,164200,4396520848,690,690,690,690,0
20241118,164100,4396520848,690,690,690,690,0
20241118,164000,4396520848,690,690,690,690,0
20241118,163900,4396520848,690,690,690,690,0
20241118,163800,4396520848,690,690,690,690,0
20241118,163700,4396520848,690,690,690,690,55410
20241118,163600,4396520848,690,690,690,690,0
20241118,163500,4396520848,690,690,690,690,0
20241118,163400,4396520848,690,690,690,690,0
20241118,163300,4396520848,690,690,690,690,0
20241118,163200,4396520848,690,690,690,690,0
20241118,163100,4396520848,690,690,690,690,0
20241118,163000,4396520848,690,690,690,690,0
20241118,162900,4396520848,690,690,690,690,0
20241118,162800,4396520848,690,690,690,690,0
20241118,162700,4396520848,690,690,690,690,0
20241118,162600,4396520848,690,690,690,690,0
20241118,162500,4396520848,690,690,690,690,0
20241118,162400,4396520848,690,690,690,690,0
20241118,162300,4396520848,690,690,690,690,0
20241118,162200,4396520848,690,690,690,690,0
20241118,162100,4396520848,690,690,690,690,0
20241118,162000,4396520848,690,690,690,690,0
20241118,161900,4396520848,690,690,690,690,0
20241118,161800,4396520848,690,690,690,690,0
20241118,161700,4396520848,690,690,690,690,0
20241118,161600,4396520848,690,690,690,690,0
20241118,161500,4396520848,690,690,690,690,0
20241118,161400,4396520848,690,690,690,690,0
20241118,161300,4396520848,690,690,690,690,0
20241118,161200,4396520848,690,690,690,690,0
20241118,161100,4396520848,690,690,690,690,0
20241118,161000,4396520848,690,690,690,690,0
20241118,160900,4396520848,690,690,690,690,0
20241118,160800,4396520848,690,690,690,690,0
20241118,160700,4396520848,690,690,690,690,55410
20241118,160600,4396520848,690,690,690,690,0
20241118,160500,4396520848,690,690,690,690,0
20241118,160400,4396520848,690,690,690,690,0
20241118,160300,4396520848,690,690,690,690,0
20241118,160200,4396520848,690,690,690,690,0
20241118,160100,4396520848,690,690,690,690,0
20241118,160000,4396520848,690,690,690,690,0
20241118,155900,4396520848,690,690,690,690,0
20241118,155800,4396520848,690,690,690,690,0
20241118,155700,4396520848,690,690,690,690,0
20241118,155600,4396520848,690,690,690,690,0
20241118,155500,4396520848,690,690,690,690,0
20241118,155400,4396520848,690,690,690,690,0
20241118,155300,4396520848,690,690,690,690,0
20241118,155200,4396520848,690,690,690,690,0
20241118,155100,4396520848,690,690,690,690,0
20241118,155000,4396520848,690,690,690,690,0
20241118,154900,4396520848,690,690,690,690,0
20241118,154800,4396520848,690,690,690,690,0
20241118,154700,4396520848,690,690,690,690,0
20241118,154600,4396520848,690,690,690,690,0
20241118,154500,4396520848,690,690,690,690,0
20241118,154400,4396520848,690,690,690,690,0
20241118,154300,4396520848,690,690,690,690,0
20241118,154200,4396520848,690,690,690,690,0
20241118,154100,4396520848,690,690,690,690,0
20241118,154000,4396520848,690,690,690,690,0
20241118,153900,4396520848,690,690,690,690,0
20241118,153800,4396520848,690,690,690,690,0
20241118,153700,4396520848,690,690,690,690,55410
20241118,153600,4396520848,690,690,690,690,0
20241118,153500,4396520848,690,690,690,690,0
20241118,153400,4396520848,690,690,690,690,0
20241118,153300,4396520848,690,690,690,690,0
20241118,153200,4396520848,690,690,690,690,0
20241118,153100,4396520848,690,690,690,690,0
20241118,153000,4396520848,690,690,690,690,55410
20241118,152900,4358287948,691,691,691,691,0
20241118,152800,4358287948,691,691,691,691,0
20241118,152700,4358287948,691,691,691,691,0
20241118,152600,4358287948,691,691,691,691,0
20241118,152500,4358287948,691,691,691,691,0
20241118,152400,4358287948,691,691,691,691,0
20241118,152300,4358287948,691,691,691,691,0
20241118,152200,4358287948,691,691,691,691,0
20241118,152100,4358287948,691,691,691,691,0
20241118,152000,4358287948,691,691,691,691,0
20241118,151900,4358287948,691,692,692,690,13816
20241118,151800,4348739590,691,696,696,691,24740
20241118,151700,4331620044,693,698,698,693,4006
20241118,151600,4328827711,697,697,697,697,1599
20241118,151500,4327713208,698,698,698,698,1999
20241118,151400,4326317906,698,697,698,697,4558
20241118,151300,4323136622,697,694,697,694,18719
20241118,151200,4310118650,693,694,694,693,4051
20241118,151100,4307311292,693,693,693,692,3686
20241118,151000,4304758394,694,693,694,693,6
20241118,150900,4304754232,694,694,694,694,596
20241118,150800,4304340608,695,695,695,695,0
20241118,150700,4304340608,695,695,695,695,45
20241118,150600,4304309333,695,696,696,695,5912
20241118,150500,4300199493,692,695,695,692,11088
20241118,150400,4292524220,695,696,696,694,6037
20241118,150300,4288329053,696,695,696,695,6639
20241118,150200,4283711018,696,696,696,696,59
20241118,150100,4283669954,696,695,697,695,6790
20241118,150000,4278944065,696,697,697,696,7263
20241118,145900,4273888729,697,697,697,696,410
20241118,145800,4273603263,697,697,697,697,50
20241118,145700,4273568413,695,696,696,695,121
20241118,145600,4273484275,696,696,696,696,1499
20241118,145500,4272440971,696,697,697,696,10
20241118,145400,4272434003,697,697,697,696,703
20241118,145300,4271944046,697,697,698,696,3214
20241118,145200,4269703897,697,699,699,697,6
20241118,145100,4269699711,697,695,697,695,7351
20241118,145000,4264581213,695,695,695,695,428
20241118,144900,4264283753,696,698,698,696,959
20241118,144800,4263615238,698,698,698,697,72
20241118,144700,4263565002,698,700,700,698,133
20241118,144600,4263472166,695,700,700,695,19597
20241118,144500,4249799523,701,699,702,698,7797
20241118,144400,4244346653,700,698,701,698,20287
20241118,144300,4230149803,699,696,699,695,7305
20241118,144200,4225055954,696,695,696,692,554
20241118,144100,4224670928,691,692,692,691,3270
20241118,144000,4222410636,697,694,697,693,16585
20241118,143900,4210876453,694,694,694,694,1545
20241118,143800,4209804223,694,694,694,694,1108
20241118,143700,4209035271,694,694,694,694,231
20241118,143600,4208874957,694,694,695,694,4
20241118,143500,4208872180,694,694,695,694,7
20241118,143400,4208867319,694,691,695,690,10550
20241118,143300,4201568903,690,694,695,690,16499
20241118,143200,4190139142,694,693,694,693,162
20241118,143100,4190026864,693,690,693,690,8511
20241118,143000,4184145066,690,690,690,690,0
20241118,142900,4184145066,690,687,690,687,164
20241118,142800,4184031936,687,687,690,687,15004
20241118,142700,4173683876,687,686,687,686,206
20241118,142600,4173542559,686,686,686,686,900
20241118,142500,4172925159,686,686,688,686,6765
20241118,142400,4168284349,686,689,689,686,55021
20241118,142300,4130431531,690,690,690,690,0
20241118,142200,4130431531,690,692,692,690,1275
20241118,142100,4129551727,692,690,692,689,11384
20241118,142000,4121700229,693,693,693,693,37
20241118,141900,4121674588,693,692,693,692,4267
20241118,141800,4118720557,692,690,692,690,23
20241118,141700,4118704683,690,690,690,690,11520
20241118,141600,4110755883,690,690,690,689,9897
20241118,141500,4103935839,690,691,691,689,67720
20241118,141400,4057243342,692,692,692,692,4
20241118,141300,4057240574,692,692,692,692,1818
20241118,141200,4055982518,693,694,694,693,22
20241118,141100,4055967251,692,694,694,692,203
20241118,141000,4055826371,694,694,694,694,7389
20241118,140900,4050698405,694,694,694,694,2540
20241118,140800,4048935645,694,691,694,690,8240
20241118,140700,4043231224,693,689,693,689,14977
20241118,140600,4032881453,689,689,689,689,5990
20241118,140500,4028754343,689,690,690,689,485
20241118,140400,4028419800,691,691,691,691,1
20241118,140300,4028419109,690,690,690,690,0
20241118,140200,4028419109,690,690,690,690,100
20241118,140100,4028350109,691,691,691,691,200
20241118,140000,4028211909,691,691,691,690,419
20241118,135900,4027922797,690,690,690,690,2426
20241118,135800,4026248857,691,691,691,691,21
20241118,135700,4026234346,691,688,691,688,6330
20241118,135600,4021879303,688,689,689,688,6108
20241118,135500,4017675293,689,691,691,689,762
20241118,135400,4017149811,690,691,691,690,166
20241118,135300,4017035261,691,691,691,691,201
20241118,135200,4016896370,690,691,691,690,301
20241118,135100,4016688380,691,691,691,691,212
20241118,135000,4016541888,691,690,691,690,41
20241118,134900,4016513597,690,689,690,689,10053
20241118,134800,4009577041,690,688,690,687,887
20241118,134700,4008965913,687,687,687,687,1063
20241118,134600,4008235632,687,687,687,687,374
20241118,134500,4007978694,689,689,689,689,16500
20241118,134400,3996610194,689,686,689,686,31
20241118,134300,3996588865,686,687,687,686,8407
20241118,134200,3990815279,688,688,688,688,1643
20241118,134100,3989684895,688,688,688,688,1389
20241118,134000,3988729263,688,687,688,687,1002
20241118,133900,3988039889,687,687,687,687,2479
20241118,133800,3986336816,688,689,689,688,7233
20241118,133700,3981360123,689,689,689,689,0
20241118,133600,3981360123,689,689,689,689,1340
20241118,133500,3980436863,689,689,689,689,13
20241118,133400,3980427906,688,688,688,688,2478
20241118,133300,3978723042,688,688,688,688,0
20241118,133200,3978723042,688,688,688,688,66
20241118,133100,3978677634,689,689,689,689,103
20241118,133000,3978606667,689,689,689,688,5790
20241118,132900,3974621747,689,689,690,689,109
20241118,132800,3974546546,690,690,690,690,204
20241118,132700,3974405786,692,692,692,692,100
20241118,132600,3974336586,688,689,689,687,7501
20241118,132500,3969177292,687,687,687,687,0
20241118,132400,3969177292,687,687,687,687,7
20241118,132300,3969172483,692,691,692,691,21875
20241118,132200,3954035969,688,689,689,688,1500
20241118,132100,3953003380,688,688,688,688,0
20241118,132000,3953003380,688,690,690,688,2067
20241118,131900,3951581276,691,691,691,691,0
20241118,131800,3951581276,691,689,691,689,47
20241118,131700,3951548891,690,692,692,690,134
20241118,131600,3951456165,691,691,691,691,1
20241118,131500,3951455474,687,690,690,687,13142
20241118,131400,3942424957,690,690,690,690,972
20241118,131300,3941754277,689,690,690,689,3
20241118,131200,3941752208,689,689,689,689,5
20241118,131100,3941748763,689,689,689,689,5
20241118,131000,3941745318,689,693,693,689,639
20241118,130900,3941303513,692,692,693,691,2488
20241118,130800,3939579871,692,690,692,690,1467
20241118,130700,3938567040,690,692,692,687,12020
20241118,130600,3930267990,689,689,689,689,1838
20241118,130500,3929001608,689,692,692,688,150
20241118,130400,3928898109,681,681,694,681,28801
20241118,130300,3909152402,681,682,682,681,2053
20241118,130200,3907754307,681,682,682,681,1121
20241118,130100,3906990895,681,681,681,681,0
20241118,130000,3906990895,681,681,681,681,3821
20241118,125900,3904388794,681,681,682,681,25599
20241118,125800,3886955813,681,683,683,680,1848
20241118,125700,3885697746,681,682,682,681,10436
20241118,125600,3878590371,681,681,682,681,1584
20241118,125500,3877511650,682,683,683,681,19443
20241118,125400,3864251163,684,682,685,682,2586
20241118,125300,3862487506,682,682,682,682,1640
20241118,125200,3861369026,682,682,682,682,3003
20241118,125100,3859320980,682,684,684,682,9504
20241118,125000,3852835900,683,683,687,683,1719
20241118,124900,3851660154,683,689,689,683,5547
20241118,124800,3847864996,689,687,691,686,10830
20241118,124700,3840429997,690,688,690,688,5556
20241118,124600,3836605953,688,688,688,688,401
20241118,124500,3836330065,688,687,688,687,565
20241118,124400,3835941906,687,688,688,687,575
20241118,124300,3835546316,688,688,688,688,830
20241118,124200,3834975276,688,690,690,688,3427
20241118,124100,3832614350,691,692,692,691,2
20241118,124000,3832612967,689,693,693,689,67
20241118,123900,3832566592,693,691,693,691,14
20241118,123800,3832556900,691,692,692,690,28867
20241118,123700,3812606035,692,690,692,690,374
20241118,123600,3812347925,690,692,692,690,104
20241118,123500,3812276162,691,691,691,691,0
20241118,123400,3812276162,691,691,691,691,170
20241118,123300,3812158692,691,687,693,687,4053
20241118,123200,3809363667,687,689,689,687,4816
20241118,123100,3806049589,689,690,690,689,16031
20241118,123000,3794988904,690,690,690,690,19
20241118,122900,3794975794,690,689,690,689,1212
20241118,122800,3794140015,689,689,689,689,1
20241118,122700,3794139326,689,689,689,689,4296
20241118,122600,3791179382,689,686,689,684,2452
20241118,122500,3789494536,685,684,685,683,13630
20241118,122400,3780176342,683,684,684,683,763
20241118,122300,3779655211,685,686,686,685,10
20241118,122200,3779648359,685,685,685,685,2496
20241118,122100,3777938599,687,687,687,687,0
20241118,122000,3777938599,687,687,687,684,8585
20241118,121900,3772061548,687,686,687,686,216
20241118,121800,3771913357,686,685,687,684,2774
20241118,121700,3770013557,685,686,687,685,4893
20241118,121600,3766657968,686,688,688,686,7402
20241118,121500,3761568373,686,686,686,686,0
20241118,121400,3761568373,686,688,689,686,5315
20241118,121300,3757921751,687,689,693,687,20561
20241118,121200,3743777652,690,691,691,690,12
20241118,121100,3743769362,691,694,694,691,57
20241118,121000,3743729866,688,696,696,688,7963
20241118,120900,3738250925,697,688,697,688,1804
20241118,120800,3737002712,688,692,692,688,4267
20241118,120700,3734064529,692,690,695,689,296
20241118,120600,3733859462,690,699,699,690,1421
20241118,120500,3732866951,699,690,700,689,5070
20241118,120400,3729344444,688,688,688,688,2574
20241118,120300,3727573532,688,692,692,688,8291
20241118,120200,3721868200,689,687,691,687,81
20241118,120100,3721812248,685,683,686,683,2614
20241118,120000,3720025337,683,684,684,681,63573
20241118,115900,3676612969,687,687,688,683,118793
20241118,115800,3595193771,688,688,688,688,5845
20241118,115700,3591172411,689,694,694,689,6930
20241118,115600,3586397615,689,686,690,686,22444
20241118,115500,3570940972,686,687,687,686,5086
20241118,115400,3567450976,686,689,690,686,1331
20241118,115300,3566534897,690,689,690,689,2289
20241118,115200,3564957775,685,689,689,685,14787
20241118,115100,3554823070,686,686,686,685,21764
20241118,115000,3539895539,686,686,686,686,8336
20241118,114900,3534177043,687,690,690,687,8862
20241118,114800,3528087658,690,691,691,688,2113
20241118,114700,3526629699,690,687,690,687,3674
20241118,114600,3524098705,687,687,687,686,3287
20241118,114500,3521842049,687,688,688,687,2631
20241118,114400,3520034535,688,690,691,688,7285
20241118,114300,3515022366,688,690,691,688,10121
20241118,114200,3508040565,691,693,693,691,747
20241118,114100,3507524385,691,693,695,691,2696
20241118,114000,3505654726,691,691,691,691,411
20241118,113900,3505370725,691,689,691,689,9
20241118,113800,3505364522,688,688,688,688,0
20241118,113700,3505364522,688,689,689,688,5371
20241118,113600,3501668620,689,691,691,689,2177
20241118,113500,3500168663,689,689,689,689,2269
20241118,113400,3498605322,689,689,689,689,7804
20241118,113300,3493228366,689,691,691,689,12788
20241118,113200,3484404342,692,692,692,692,2050
20241118,113100,3482985742,692,692,692,692,3548
20241118,113000,3480530526,692,692,692,692,251
20241118,112900,3480356834,692,692,693,692,3002
20241118,112800,3478279449,692,692,692,692,888
20241118,112700,3477664953,692,690,692,690,2768
20241118,112600,3475750703,690,689,693,688,10532
20241118,112500,3468461220,689,690,690,688,3348
20241118,112400,3466155897,691,692,692,691,4
20241118,112300,3466153132,691,690,692,688,9939
20241118,112200,3459297515,692,694,694,688,10335
20241118,112100,3452167281,695,696,696,695,103
20241118,112000,3452095694,691,691,697,690,223
20241118,111900,3451941719,690,698,698,690,15207
20241118,111800,3441408624,694,691,697,691,2127
20241118,111700,3439937829,691,700,700,690,25568
20241118,111600,3422200277,701,701,701,699,4197
20241118,111500,3419265212,701,700,701,699,1012
20241118,111400,3418556152,700,697,700,697,2698
20241118,111300,3416675643,701,701,701,701,329
20241118,111200,3416445014,701,701,701,700,112
20241118,111100,3416366603,696,697,698,696,13676
20241118,111000,3406822253,695,697,698,695,952
20241118,110900,3406158683,697,696,698,693,8223
20241118,110800,3400444463,698,698,698,698,191
20241118,110700,3400311145,697,701,701,697,2163
20241118,110600,3398801978,701,701,701,699,1105
20241118,110500,3398027476,701,701,701,700,141
20241118,110400,3397928685,701,700,703,698,1568
20241118,110300,3396831080,700,695,700,694,1129
20241118,110200,3396046423,695,694,695,693,19006
20241118,110100,3382847521,694,694,694,694,3437
20241118,110000,3380462243,694,694,694,694,2532
20241118,105900,3378705035,694,693,694,693,300
20241118,105800,3378496975,694,691,694,691,1384
20241118,105700,3377539801,691,692,693,691,14880
20241118,105600,3367240475,692,690,693,690,7288
20241118,105500,3362206961,690,692,693,690,758
20241118,105400,3361683038,690,691,691,690,168
20241118,105300,3361567117,692,695,695,690,15341
20241118,105200,3350959208,696,695,702,693,5613
20241118,105100,3347060757,695,694,695,693,3810
20241118,105000,3344415551,694,695,696,694,1810
20241118,104900,3343157603,695,696,697,693,10132
20241118,104800,3336126640,694,701,701,694,1246
20241118,104700,3335256499,699,697,704,697,5285
20241118,104600,3331567748,697,697,697,697,11
20241118,104500,3331560081,695,696,696,695,9251
20241118,104400,3325130561,697,702,705,697,20886
20241118,104300,3310500413,703,706,706,701,1721
20241118,104200,3309293969,701,702,706,700,18875
20241118,104100,3296008934,703,700,704,698,25884
20241118,104000,3277889243,700,696,700,696,24415
20241118,103900,3260874954,696,695,696,692,2745
20241118,103800,3258965286,692,692,694,692,538
20241118,103700,3258592468,690,692,693,690,2499
20241118,103600,3256867124,692,692,696,692,695
20241118,103500,3256385967,692,693,696,689,73916
20241118,103400,3205161913,689,690,692,689,13921
20241118,103300,3195554857,690,690,691,690,10930
20241118,103200,3188013133,690,687,690,684,9627
20241118,103100,3181410869,692,692,692,686,797
20241118,103000,3180861319,692,688,692,686,4594
20241118,102900,3177706555,689,696,696,689,5460
20241118,102800,3173928817,695,691,695,691,10973
20241118,102700,3166322761,690,690,690,689,5888
20241118,102600,3162260423,690,689,690,688,5164
20241118,102500,3158703863,689,690,691,687,3340
20241118,102400,3156401815,687,689,690,683,74157
20241118,102300,3105565275,692,693,693,690,28042
20241118,102200,3086185265,691,692,694,691,37499
20241118,102100,3060230838,693,683,693,683,50304
20241118,102000,3025712005,681,686,686,678,34231
20241118,101900,3002345247,671,671,671,671,0
20241118,101800,3002345247,671,685,686,671,56638
20241118,101700,2963850366,685,698,698,685,121237
20241118,101600,2880174650,696,698,700,696,46623
20241118,101500,2847632060,698,703,703,698,141010
20241118,101400,2748880335,702,705,705,702,42237
20241118,101300,2719159960,705,705,707,702,24814
20241118,101200,2701671705,706,707,707,706,25769
20241118,101100,2683459278,705,705,705,703,15518
20241118,101000,2672521648,705,709,711,702,14781
20241118,100900,2662080530,709,717,717,701,69509
20241118,100800,2612907179,713,713,719,707,22535
20241118,100700,2596883597,712,712,712,710,32406
20241118,100600,2573844946,712,712,714,711,8004
20241118,100500,2568150307,711,713,713,711,5980
20241118,100400,2563892032,713,712,716,712,3086
20241118,100300,2561694534,717,711,717,707,7277
20241118,100200,2556534899,712,713,713,708,3585
20241118,100100,2553988324,709,721,721,709,21559
20241118,100000,2538657008,713,714,723,709,61366
20241118,095900,2494966695,715,720,720,715,61956
20241118,095800,2450597171,720,723,723,719,7554
20241118,095700,2445151564,723,726,726,720,527
20241118,095600,2444770986,725,722,731,717,20033
20241118,095500,2430285101,719,721,721,719,8949
20241118,095400,2423840551,721,733,733,721,9952
20241118,095300,2416635947,733,729,733,725,3830
20241118,095200,2413852690,729,731,737,728,2363
20241118,095100,2412126968,729,727,744,727,29564
20241118,095000,2390347708,728,724,729,717,55229
20241118,094900,2350151563,724,715,725,715,9006
20241118,094800,2343664892,714,716,718,712,18601
20241118,094700,2330373523,716,711,716,711,4852
20241118,094600,2326918777,716,713,716,710,67072
20241118,094500,2279175830,714,719,719,714,13365
20241118,094400,2269607610,719,721,722,718,15300
20241118,094300,2258586986,721,721,721,719,7295
20241118,094200,2253340103,721,718,722,715,29301
20241118,094100,2232255496,718,719,719,714,8097
20241118,094000,2226457858,714,711,720,711,40017
20241118,093900,2197920195,711,711,715,710,50976
20241118,093800,2161689368,711,720,721,711,59568
20241118,093700,2119129301,721,718,722,718,11889
20241118,093600,2110579255,716,723,723,716,85474
20241118,093500,2049083937,728,733,733,722,122380
20241118,093400,1959909130,732,731,734,730,5174
20241118,093300,1956129566,734,730,734,729,31409
20241118,093200,1933209027,731,733,733,730,23263
20241118,093100,1916196446,733,739,739,733,24570
20241118,093000,1898134407,739,739,739,737,5867
20241118,092900,1893804840,739,746,750,739,3026
20241118,092800,1891547528,746,744,750,735,9982
20241118,092700,1884121912,744,737,744,737,6532
20241118,092600,1879293056,734,734,735,734,1371
20241118,092500,1878285863,734,735,739,734,6945
20241118,092400,1873165852,735,737,742,735,29252
20241118,092300,1851630060,737,733,739,728,33543
20241118,092200,1827082615,736,726,736,725,39957
20241118,092100,1797976853,721,732,733,720,90523
20241118,092000,1732339527,733,736,747,733,47068
20241118,091900,1697738903,747,750,750,732,143584
20241118,091800,1591488907,749,756,760,749,35152
20241118,091700,1564931015,756,746,756,746,49944
20241118,091600,1527485702,746,746,751,746,39012
20241118,091500,1498280447,749,750,751,746,17344
20241118,091400,1485278789,750,748,750,745,11223
20241118,091300,1476893755,746,744,756,744,68893
20241118,091200,1425265145,744,761,764,739,90763
20241118,091100,1357502582,765,768,768,758,18809
20241118,091000,1343165437,765,758,767,758,60402
20241118,090900,1297006559,755,754,755,742,161153
20241118,090800,1176383096,754,761,767,753,63823
20241118,090700,1127819450,761,770,770,760,149678
20241118,090600,1013338894,770,770,780,761,83945
20241118,090500,948625649,780,778,788,769,186686
20241118,090400,803402498,788,800,800,770,226826
20241118,090300,624225489,800,765,800,765,265543
20241118,090200,415030926,765,745,765,740,114332
20241118,090100,328747375,741,761,764,740,165020
20241118,090000,204516178,764,745,769,745,271806
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 203700 4396520848 690 690 690 690 55410
3 20241118 203600 4396520848 690 690 690 690 0
4 20241118 203500 4396520848 690 690 690 690 0
5 20241118 203400 4396520848 690 690 690 690 0
6 20241118 203300 4396520848 690 690 690 690 0
7 20241118 203200 4396520848 690 690 690 690 0
8 20241118 203100 4396520848 690 690 690 690 0
9 20241118 203000 4396520848 690 690 690 690 0
10 20241118 202900 4396520848 690 690 690 690 0
11 20241118 202800 4396520848 690 690 690 690 0
12 20241118 202700 4396520848 690 690 690 690 0
13 20241118 202600 4396520848 690 690 690 690 0
14 20241118 202500 4396520848 690 690 690 690 0
15 20241118 202400 4396520848 690 690 690 690 0
16 20241118 202300 4396520848 690 690 690 690 0
17 20241118 202200 4396520848 690 690 690 690 0
18 20241118 202100 4396520848 690 690 690 690 0
19 20241118 202000 4396520848 690 690 690 690 0
20 20241118 201900 4396520848 690 690 690 690 0
21 20241118 201800 4396520848 690 690 690 690 0
22 20241118 201700 4396520848 690 690 690 690 0
23 20241118 201600 4396520848 690 690 690 690 0
24 20241118 201500 4396520848 690 690 690 690 0
25 20241118 201400 4396520848 690 690 690 690 0
26 20241118 201300 4396520848 690 690 690 690 0
27 20241118 201200 4396520848 690 690 690 690 0
28 20241118 201100 4396520848 690 690 690 690 0
29 20241118 201000 4396520848 690 690 690 690 0
30 20241118 200900 4396520848 690 690 690 690 0
31 20241118 200800 4396520848 690 690 690 690 0
32 20241118 200700 4396520848 690 690 690 690 55410
33 20241118 200600 4396520848 690 690 690 690 0
34 20241118 200500 4396520848 690 690 690 690 0
35 20241118 200400 4396520848 690 690 690 690 0
36 20241118 200300 4396520848 690 690 690 690 0
37 20241118 200200 4396520848 690 690 690 690 0
38 20241118 200100 4396520848 690 690 690 690 0
39 20241118 200000 4396520848 690 690 690 690 0
40 20241118 195900 4396520848 690 690 690 690 0
41 20241118 195800 4396520848 690 690 690 690 0
42 20241118 195700 4396520848 690 690 690 690 0
43 20241118 195600 4396520848 690 690 690 690 0
44 20241118 195500 4396520848 690 690 690 690 0
45 20241118 195400 4396520848 690 690 690 690 0
46 20241118 195300 4396520848 690 690 690 690 0
47 20241118 195200 4396520848 690 690 690 690 0
48 20241118 195100 4396520848 690 690 690 690 0
49 20241118 195000 4396520848 690 690 690 690 0
50 20241118 194900 4396520848 690 690 690 690 0
51 20241118 194800 4396520848 690 690 690 690 0
52 20241118 194700 4396520848 690 690 690 690 0
53 20241118 194600 4396520848 690 690 690 690 0
54 20241118 194500 4396520848 690 690 690 690 0
55 20241118 194400 4396520848 690 690 690 690 0
56 20241118 194300 4396520848 690 690 690 690 0
57 20241118 194200 4396520848 690 690 690 690 0
58 20241118 194100 4396520848 690 690 690 690 0
59 20241118 194000 4396520848 690 690 690 690 0
60 20241118 193900 4396520848 690 690 690 690 0
61 20241118 193800 4396520848 690 690 690 690 0
62 20241118 193700 4396520848 690 690 690 690 55410
63 20241118 193600 4396520848 690 690 690 690 0
64 20241118 193500 4396520848 690 690 690 690 0
65 20241118 193400 4396520848 690 690 690 690 0
66 20241118 193300 4396520848 690 690 690 690 0
67 20241118 193200 4396520848 690 690 690 690 0
68 20241118 193100 4396520848 690 690 690 690 0
69 20241118 193000 4396520848 690 690 690 690 0
70 20241118 192900 4396520848 690 690 690 690 0
71 20241118 192800 4396520848 690 690 690 690 0
72 20241118 192700 4396520848 690 690 690 690 0
73 20241118 192600 4396520848 690 690 690 690 0
74 20241118 192500 4396520848 690 690 690 690 0
75 20241118 192400 4396520848 690 690 690 690 0
76 20241118 192300 4396520848 690 690 690 690 0
77 20241118 192200 4396520848 690 690 690 690 0
78 20241118 192100 4396520848 690 690 690 690 0
79 20241118 192000 4396520848 690 690 690 690 0
80 20241118 191900 4396520848 690 690 690 690 0
81 20241118 191800 4396520848 690 690 690 690 0
82 20241118 191700 4396520848 690 690 690 690 0
83 20241118 191600 4396520848 690 690 690 690 0
84 20241118 191500 4396520848 690 690 690 690 0
85 20241118 191400 4396520848 690 690 690 690 0
86 20241118 191300 4396520848 690 690 690 690 0
87 20241118 191200 4396520848 690 690 690 690 0
88 20241118 191100 4396520848 690 690 690 690 0
89 20241118 191000 4396520848 690 690 690 690 0
90 20241118 190900 4396520848 690 690 690 690 0
91 20241118 190800 4396520848 690 690 690 690 0
92 20241118 190700 4396520848 690 690 690 690 55410
93 20241118 190600 4396520848 690 690 690 690 0
94 20241118 190500 4396520848 690 690 690 690 0
95 20241118 190400 4396520848 690 690 690 690 0
96 20241118 190300 4396520848 690 690 690 690 0
97 20241118 190200 4396520848 690 690 690 690 0
98 20241118 190100 4396520848 690 690 690 690 0
99 20241118 190000 4396520848 690 690 690 690 0
100 20241118 185900 4396520848 690 690 690 690 0
101 20241118 185800 4396520848 690 690 690 690 0
102 20241118 185700 4396520848 690 690 690 690 0
103 20241118 185600 4396520848 690 690 690 690 0
104 20241118 185500 4396520848 690 690 690 690 0
105 20241118 185400 4396520848 690 690 690 690 0
106 20241118 185300 4396520848 690 690 690 690 0
107 20241118 185200 4396520848 690 690 690 690 0
108 20241118 185100 4396520848 690 690 690 690 0
109 20241118 185000 4396520848 690 690 690 690 0
110 20241118 184900 4396520848 690 690 690 690 0
111 20241118 184800 4396520848 690 690 690 690 0
112 20241118 184700 4396520848 690 690 690 690 0
113 20241118 184600 4396520848 690 690 690 690 0
114 20241118 184500 4396520848 690 690 690 690 0
115 20241118 184400 4396520848 690 690 690 690 0
116 20241118 184300 4396520848 690 690 690 690 0
117 20241118 184200 4396520848 690 690 690 690 0
118 20241118 184100 4396520848 690 690 690 690 0
119 20241118 184000 4396520848 690 690 690 690 0
120 20241118 183900 4396520848 690 690 690 690 0
121 20241118 183800 4396520848 690 690 690 690 0
122 20241118 183700 4396520848 690 690 690 690 55410
123 20241118 183600 4396520848 690 690 690 690 0
124 20241118 183500 4396520848 690 690 690 690 0
125 20241118 183400 4396520848 690 690 690 690 0
126 20241118 183300 4396520848 690 690 690 690 0
127 20241118 183200 4396520848 690 690 690 690 0
128 20241118 183100 4396520848 690 690 690 690 0
129 20241118 183000 4396520848 690 690 690 690 0
130 20241118 182900 4396520848 690 690 690 690 0
131 20241118 182800 4396520848 690 690 690 690 0
132 20241118 182700 4396520848 690 690 690 690 0
133 20241118 182600 4396520848 690 690 690 690 0
134 20241118 182500 4396520848 690 690 690 690 0
135 20241118 182400 4396520848 690 690 690 690 0
136 20241118 182300 4396520848 690 690 690 690 0
137 20241118 182200 4396520848 690 690 690 690 0
138 20241118 182100 4396520848 690 690 690 690 0
139 20241118 182000 4396520848 690 690 690 690 0
140 20241118 181900 4396520848 690 690 690 690 0
141 20241118 181800 4396520848 690 690 690 690 0
142 20241118 181700 4396520848 690 690 690 690 0
143 20241118 181600 4396520848 690 690 690 690 0
144 20241118 181500 4396520848 690 690 690 690 0
145 20241118 181400 4396520848 690 690 690 690 0
146 20241118 181300 4396520848 690 690 690 690 0
147 20241118 181200 4396520848 690 690 690 690 0
148 20241118 181100 4396520848 690 690 690 690 0
149 20241118 181000 4396520848 690 690 690 690 0
150 20241118 180900 4396520848 690 690 690 690 0
151 20241118 180800 4396520848 690 690 690 690 0
152 20241118 180700 4396520848 690 690 690 690 55410
153 20241118 180600 4396520848 690 690 690 690 0
154 20241118 180500 4396520848 690 690 690 690 0
155 20241118 180400 4396520848 690 690 690 690 0
156 20241118 180300 4396520848 690 690 690 690 0
157 20241118 180200 4396520848 690 690 690 690 0
158 20241118 180100 4396520848 690 690 690 690 0
159 20241118 180000 4396520848 690 690 690 690 0
160 20241118 175900 4396520848 690 690 690 690 0
161 20241118 175800 4396520848 690 690 690 690 0
162 20241118 175700 4396520848 690 690 690 690 0
163 20241118 175600 4396520848 690 690 690 690 0
164 20241118 175500 4396520848 690 690 690 690 0
165 20241118 175400 4396520848 690 690 690 690 0
166 20241118 175300 4396520848 690 690 690 690 0
167 20241118 175200 4396520848 690 690 690 690 0
168 20241118 175100 4396520848 690 690 690 690 0
169 20241118 175000 4396520848 690 690 690 690 0
170 20241118 174900 4396520848 690 690 690 690 0
171 20241118 174800 4396520848 690 690 690 690 0
172 20241118 174700 4396520848 690 690 690 690 0
173 20241118 174600 4396520848 690 690 690 690 0
174 20241118 174500 4396520848 690 690 690 690 0
175 20241118 174400 4396520848 690 690 690 690 0
176 20241118 174300 4396520848 690 690 690 690 0
177 20241118 174200 4396520848 690 690 690 690 0
178 20241118 174100 4396520848 690 690 690 690 0
179 20241118 174000 4396520848 690 690 690 690 0
180 20241118 173900 4396520848 690 690 690 690 0
181 20241118 173800 4396520848 690 690 690 690 0
182 20241118 173700 4396520848 690 690 690 690 55410
183 20241118 173600 4396520848 690 690 690 690 0
184 20241118 173500 4396520848 690 690 690 690 0
185 20241118 173400 4396520848 690 690 690 690 0
186 20241118 173300 4396520848 690 690 690 690 0
187 20241118 173200 4396520848 690 690 690 690 0
188 20241118 173100 4396520848 690 690 690 690 0
189 20241118 173000 4396520848 690 690 690 690 0
190 20241118 172900 4396520848 690 690 690 690 0
191 20241118 172800 4396520848 690 690 690 690 0
192 20241118 172700 4396520848 690 690 690 690 0
193 20241118 172600 4396520848 690 690 690 690 0
194 20241118 172500 4396520848 690 690 690 690 0
195 20241118 172400 4396520848 690 690 690 690 0
196 20241118 172300 4396520848 690 690 690 690 0
197 20241118 172200 4396520848 690 690 690 690 0
198 20241118 172100 4396520848 690 690 690 690 0
199 20241118 172000 4396520848 690 690 690 690 0
200 20241118 171900 4396520848 690 690 690 690 0
201 20241118 171800 4396520848 690 690 690 690 0
202 20241118 171700 4396520848 690 690 690 690 0
203 20241118 171600 4396520848 690 690 690 690 0
204 20241118 171500 4396520848 690 690 690 690 0
205 20241118 171400 4396520848 690 690 690 690 0
206 20241118 171300 4396520848 690 690 690 690 0
207 20241118 171200 4396520848 690 690 690 690 0
208 20241118 171100 4396520848 690 690 690 690 0
209 20241118 171000 4396520848 690 690 690 690 0
210 20241118 170900 4396520848 690 690 690 690 0
211 20241118 170800 4396520848 690 690 690 690 0
212 20241118 170700 4396520848 690 690 690 690 55410
213 20241118 170600 4396520848 690 690 690 690 0
214 20241118 170500 4396520848 690 690 690 690 0
215 20241118 170400 4396520848 690 690 690 690 0
216 20241118 170300 4396520848 690 690 690 690 0
217 20241118 170200 4396520848 690 690 690 690 0
218 20241118 170100 4396520848 690 690 690 690 0
219 20241118 170000 4396520848 690 690 690 690 0
220 20241118 165900 4396520848 690 690 690 690 0
221 20241118 165800 4396520848 690 690 690 690 0
222 20241118 165700 4396520848 690 690 690 690 0
223 20241118 165600 4396520848 690 690 690 690 0
224 20241118 165500 4396520848 690 690 690 690 0
225 20241118 165400 4396520848 690 690 690 690 0
226 20241118 165300 4396520848 690 690 690 690 0
227 20241118 165200 4396520848 690 690 690 690 0
228 20241118 165100 4396520848 690 690 690 690 0
229 20241118 165000 4396520848 690 690 690 690 0
230 20241118 164900 4396520848 690 690 690 690 0
231 20241118 164800 4396520848 690 690 690 690 0
232 20241118 164700 4396520848 690 690 690 690 0
233 20241118 164600 4396520848 690 690 690 690 0
234 20241118 164500 4396520848 690 690 690 690 0
235 20241118 164400 4396520848 690 690 690 690 0
236 20241118 164300 4396520848 690 690 690 690 0
237 20241118 164200 4396520848 690 690 690 690 0
238 20241118 164100 4396520848 690 690 690 690 0
239 20241118 164000 4396520848 690 690 690 690 0
240 20241118 163900 4396520848 690 690 690 690 0
241 20241118 163800 4396520848 690 690 690 690 0
242 20241118 163700 4396520848 690 690 690 690 55410
243 20241118 163600 4396520848 690 690 690 690 0
244 20241118 163500 4396520848 690 690 690 690 0
245 20241118 163400 4396520848 690 690 690 690 0
246 20241118 163300 4396520848 690 690 690 690 0
247 20241118 163200 4396520848 690 690 690 690 0
248 20241118 163100 4396520848 690 690 690 690 0
249 20241118 163000 4396520848 690 690 690 690 0
250 20241118 162900 4396520848 690 690 690 690 0
251 20241118 162800 4396520848 690 690 690 690 0
252 20241118 162700 4396520848 690 690 690 690 0
253 20241118 162600 4396520848 690 690 690 690 0
254 20241118 162500 4396520848 690 690 690 690 0
255 20241118 162400 4396520848 690 690 690 690 0
256 20241118 162300 4396520848 690 690 690 690 0
257 20241118 162200 4396520848 690 690 690 690 0
258 20241118 162100 4396520848 690 690 690 690 0
259 20241118 162000 4396520848 690 690 690 690 0
260 20241118 161900 4396520848 690 690 690 690 0
261 20241118 161800 4396520848 690 690 690 690 0
262 20241118 161700 4396520848 690 690 690 690 0
263 20241118 161600 4396520848 690 690 690 690 0
264 20241118 161500 4396520848 690 690 690 690 0
265 20241118 161400 4396520848 690 690 690 690 0
266 20241118 161300 4396520848 690 690 690 690 0
267 20241118 161200 4396520848 690 690 690 690 0
268 20241118 161100 4396520848 690 690 690 690 0
269 20241118 161000 4396520848 690 690 690 690 0
270 20241118 160900 4396520848 690 690 690 690 0
271 20241118 160800 4396520848 690 690 690 690 0
272 20241118 160700 4396520848 690 690 690 690 55410
273 20241118 160600 4396520848 690 690 690 690 0
274 20241118 160500 4396520848 690 690 690 690 0
275 20241118 160400 4396520848 690 690 690 690 0
276 20241118 160300 4396520848 690 690 690 690 0
277 20241118 160200 4396520848 690 690 690 690 0
278 20241118 160100 4396520848 690 690 690 690 0
279 20241118 160000 4396520848 690 690 690 690 0
280 20241118 155900 4396520848 690 690 690 690 0
281 20241118 155800 4396520848 690 690 690 690 0
282 20241118 155700 4396520848 690 690 690 690 0
283 20241118 155600 4396520848 690 690 690 690 0
284 20241118 155500 4396520848 690 690 690 690 0
285 20241118 155400 4396520848 690 690 690 690 0
286 20241118 155300 4396520848 690 690 690 690 0
287 20241118 155200 4396520848 690 690 690 690 0
288 20241118 155100 4396520848 690 690 690 690 0
289 20241118 155000 4396520848 690 690 690 690 0
290 20241118 154900 4396520848 690 690 690 690 0
291 20241118 154800 4396520848 690 690 690 690 0
292 20241118 154700 4396520848 690 690 690 690 0
293 20241118 154600 4396520848 690 690 690 690 0
294 20241118 154500 4396520848 690 690 690 690 0
295 20241118 154400 4396520848 690 690 690 690 0
296 20241118 154300 4396520848 690 690 690 690 0
297 20241118 154200 4396520848 690 690 690 690 0
298 20241118 154100 4396520848 690 690 690 690 0
299 20241118 154000 4396520848 690 690 690 690 0
300 20241118 153900 4396520848 690 690 690 690 0
301 20241118 153800 4396520848 690 690 690 690 0
302 20241118 153700 4396520848 690 690 690 690 55410
303 20241118 153600 4396520848 690 690 690 690 0
304 20241118 153500 4396520848 690 690 690 690 0
305 20241118 153400 4396520848 690 690 690 690 0
306 20241118 153300 4396520848 690 690 690 690 0
307 20241118 153200 4396520848 690 690 690 690 0
308 20241118 153100 4396520848 690 690 690 690 0
309 20241118 153000 4396520848 690 690 690 690 55410
310 20241118 152900 4358287948 691 691 691 691 0
311 20241118 152800 4358287948 691 691 691 691 0
312 20241118 152700 4358287948 691 691 691 691 0
313 20241118 152600 4358287948 691 691 691 691 0
314 20241118 152500 4358287948 691 691 691 691 0
315 20241118 152400 4358287948 691 691 691 691 0
316 20241118 152300 4358287948 691 691 691 691 0
317 20241118 152200 4358287948 691 691 691 691 0
318 20241118 152100 4358287948 691 691 691 691 0
319 20241118 152000 4358287948 691 691 691 691 0
320 20241118 151900 4358287948 691 692 692 690 13816
321 20241118 151800 4348739590 691 696 696 691 24740
322 20241118 151700 4331620044 693 698 698 693 4006
323 20241118 151600 4328827711 697 697 697 697 1599
324 20241118 151500 4327713208 698 698 698 698 1999
325 20241118 151400 4326317906 698 697 698 697 4558
326 20241118 151300 4323136622 697 694 697 694 18719
327 20241118 151200 4310118650 693 694 694 693 4051
328 20241118 151100 4307311292 693 693 693 692 3686
329 20241118 151000 4304758394 694 693 694 693 6
330 20241118 150900 4304754232 694 694 694 694 596
331 20241118 150800 4304340608 695 695 695 695 0
332 20241118 150700 4304340608 695 695 695 695 45
333 20241118 150600 4304309333 695 696 696 695 5912
334 20241118 150500 4300199493 692 695 695 692 11088
335 20241118 150400 4292524220 695 696 696 694 6037
336 20241118 150300 4288329053 696 695 696 695 6639
337 20241118 150200 4283711018 696 696 696 696 59
338 20241118 150100 4283669954 696 695 697 695 6790
339 20241118 150000 4278944065 696 697 697 696 7263
340 20241118 145900 4273888729 697 697 697 696 410
341 20241118 145800 4273603263 697 697 697 697 50
342 20241118 145700 4273568413 695 696 696 695 121
343 20241118 145600 4273484275 696 696 696 696 1499
344 20241118 145500 4272440971 696 697 697 696 10
345 20241118 145400 4272434003 697 697 697 696 703
346 20241118 145300 4271944046 697 697 698 696 3214
347 20241118 145200 4269703897 697 699 699 697 6
348 20241118 145100 4269699711 697 695 697 695 7351
349 20241118 145000 4264581213 695 695 695 695 428
350 20241118 144900 4264283753 696 698 698 696 959
351 20241118 144800 4263615238 698 698 698 697 72
352 20241118 144700 4263565002 698 700 700 698 133
353 20241118 144600 4263472166 695 700 700 695 19597
354 20241118 144500 4249799523 701 699 702 698 7797
355 20241118 144400 4244346653 700 698 701 698 20287
356 20241118 144300 4230149803 699 696 699 695 7305
357 20241118 144200 4225055954 696 695 696 692 554
358 20241118 144100 4224670928 691 692 692 691 3270
359 20241118 144000 4222410636 697 694 697 693 16585
360 20241118 143900 4210876453 694 694 694 694 1545
361 20241118 143800 4209804223 694 694 694 694 1108
362 20241118 143700 4209035271 694 694 694 694 231
363 20241118 143600 4208874957 694 694 695 694 4
364 20241118 143500 4208872180 694 694 695 694 7
365 20241118 143400 4208867319 694 691 695 690 10550
366 20241118 143300 4201568903 690 694 695 690 16499
367 20241118 143200 4190139142 694 693 694 693 162
368 20241118 143100 4190026864 693 690 693 690 8511
369 20241118 143000 4184145066 690 690 690 690 0
370 20241118 142900 4184145066 690 687 690 687 164
371 20241118 142800 4184031936 687 687 690 687 15004
372 20241118 142700 4173683876 687 686 687 686 206
373 20241118 142600 4173542559 686 686 686 686 900
374 20241118 142500 4172925159 686 686 688 686 6765
375 20241118 142400 4168284349 686 689 689 686 55021
376 20241118 142300 4130431531 690 690 690 690 0
377 20241118 142200 4130431531 690 692 692 690 1275
378 20241118 142100 4129551727 692 690 692 689 11384
379 20241118 142000 4121700229 693 693 693 693 37
380 20241118 141900 4121674588 693 692 693 692 4267
381 20241118 141800 4118720557 692 690 692 690 23
382 20241118 141700 4118704683 690 690 690 690 11520
383 20241118 141600 4110755883 690 690 690 689 9897
384 20241118 141500 4103935839 690 691 691 689 67720
385 20241118 141400 4057243342 692 692 692 692 4
386 20241118 141300 4057240574 692 692 692 692 1818
387 20241118 141200 4055982518 693 694 694 693 22
388 20241118 141100 4055967251 692 694 694 692 203
389 20241118 141000 4055826371 694 694 694 694 7389
390 20241118 140900 4050698405 694 694 694 694 2540
391 20241118 140800 4048935645 694 691 694 690 8240
392 20241118 140700 4043231224 693 689 693 689 14977
393 20241118 140600 4032881453 689 689 689 689 5990
394 20241118 140500 4028754343 689 690 690 689 485
395 20241118 140400 4028419800 691 691 691 691 1
396 20241118 140300 4028419109 690 690 690 690 0
397 20241118 140200 4028419109 690 690 690 690 100
398 20241118 140100 4028350109 691 691 691 691 200
399 20241118 140000 4028211909 691 691 691 690 419
400 20241118 135900 4027922797 690 690 690 690 2426
401 20241118 135800 4026248857 691 691 691 691 21
402 20241118 135700 4026234346 691 688 691 688 6330
403 20241118 135600 4021879303 688 689 689 688 6108
404 20241118 135500 4017675293 689 691 691 689 762
405 20241118 135400 4017149811 690 691 691 690 166
406 20241118 135300 4017035261 691 691 691 691 201
407 20241118 135200 4016896370 690 691 691 690 301
408 20241118 135100 4016688380 691 691 691 691 212
409 20241118 135000 4016541888 691 690 691 690 41
410 20241118 134900 4016513597 690 689 690 689 10053
411 20241118 134800 4009577041 690 688 690 687 887
412 20241118 134700 4008965913 687 687 687 687 1063
413 20241118 134600 4008235632 687 687 687 687 374
414 20241118 134500 4007978694 689 689 689 689 16500
415 20241118 134400 3996610194 689 686 689 686 31
416 20241118 134300 3996588865 686 687 687 686 8407
417 20241118 134200 3990815279 688 688 688 688 1643
418 20241118 134100 3989684895 688 688 688 688 1389
419 20241118 134000 3988729263 688 687 688 687 1002
420 20241118 133900 3988039889 687 687 687 687 2479
421 20241118 133800 3986336816 688 689 689 688 7233
422 20241118 133700 3981360123 689 689 689 689 0
423 20241118 133600 3981360123 689 689 689 689 1340
424 20241118 133500 3980436863 689 689 689 689 13
425 20241118 133400 3980427906 688 688 688 688 2478
426 20241118 133300 3978723042 688 688 688 688 0
427 20241118 133200 3978723042 688 688 688 688 66
428 20241118 133100 3978677634 689 689 689 689 103
429 20241118 133000 3978606667 689 689 689 688 5790
430 20241118 132900 3974621747 689 689 690 689 109
431 20241118 132800 3974546546 690 690 690 690 204
432 20241118 132700 3974405786 692 692 692 692 100
433 20241118 132600 3974336586 688 689 689 687 7501
434 20241118 132500 3969177292 687 687 687 687 0
435 20241118 132400 3969177292 687 687 687 687 7
436 20241118 132300 3969172483 692 691 692 691 21875
437 20241118 132200 3954035969 688 689 689 688 1500
438 20241118 132100 3953003380 688 688 688 688 0
439 20241118 132000 3953003380 688 690 690 688 2067
440 20241118 131900 3951581276 691 691 691 691 0
441 20241118 131800 3951581276 691 689 691 689 47
442 20241118 131700 3951548891 690 692 692 690 134
443 20241118 131600 3951456165 691 691 691 691 1
444 20241118 131500 3951455474 687 690 690 687 13142
445 20241118 131400 3942424957 690 690 690 690 972
446 20241118 131300 3941754277 689 690 690 689 3
447 20241118 131200 3941752208 689 689 689 689 5
448 20241118 131100 3941748763 689 689 689 689 5
449 20241118 131000 3941745318 689 693 693 689 639
450 20241118 130900 3941303513 692 692 693 691 2488
451 20241118 130800 3939579871 692 690 692 690 1467
452 20241118 130700 3938567040 690 692 692 687 12020
453 20241118 130600 3930267990 689 689 689 689 1838
454 20241118 130500 3929001608 689 692 692 688 150
455 20241118 130400 3928898109 681 681 694 681 28801
456 20241118 130300 3909152402 681 682 682 681 2053
457 20241118 130200 3907754307 681 682 682 681 1121
458 20241118 130100 3906990895 681 681 681 681 0
459 20241118 130000 3906990895 681 681 681 681 3821
460 20241118 125900 3904388794 681 681 682 681 25599
461 20241118 125800 3886955813 681 683 683 680 1848
462 20241118 125700 3885697746 681 682 682 681 10436
463 20241118 125600 3878590371 681 681 682 681 1584
464 20241118 125500 3877511650 682 683 683 681 19443
465 20241118 125400 3864251163 684 682 685 682 2586
466 20241118 125300 3862487506 682 682 682 682 1640
467 20241118 125200 3861369026 682 682 682 682 3003
468 20241118 125100 3859320980 682 684 684 682 9504
469 20241118 125000 3852835900 683 683 687 683 1719
470 20241118 124900 3851660154 683 689 689 683 5547
471 20241118 124800 3847864996 689 687 691 686 10830
472 20241118 124700 3840429997 690 688 690 688 5556
473 20241118 124600 3836605953 688 688 688 688 401
474 20241118 124500 3836330065 688 687 688 687 565
475 20241118 124400 3835941906 687 688 688 687 575
476 20241118 124300 3835546316 688 688 688 688 830
477 20241118 124200 3834975276 688 690 690 688 3427
478 20241118 124100 3832614350 691 692 692 691 2
479 20241118 124000 3832612967 689 693 693 689 67
480 20241118 123900 3832566592 693 691 693 691 14
481 20241118 123800 3832556900 691 692 692 690 28867
482 20241118 123700 3812606035 692 690 692 690 374
483 20241118 123600 3812347925 690 692 692 690 104
484 20241118 123500 3812276162 691 691 691 691 0
485 20241118 123400 3812276162 691 691 691 691 170
486 20241118 123300 3812158692 691 687 693 687 4053
487 20241118 123200 3809363667 687 689 689 687 4816
488 20241118 123100 3806049589 689 690 690 689 16031
489 20241118 123000 3794988904 690 690 690 690 19
490 20241118 122900 3794975794 690 689 690 689 1212
491 20241118 122800 3794140015 689 689 689 689 1
492 20241118 122700 3794139326 689 689 689 689 4296
493 20241118 122600 3791179382 689 686 689 684 2452
494 20241118 122500 3789494536 685 684 685 683 13630
495 20241118 122400 3780176342 683 684 684 683 763
496 20241118 122300 3779655211 685 686 686 685 10
497 20241118 122200 3779648359 685 685 685 685 2496
498 20241118 122100 3777938599 687 687 687 687 0
499 20241118 122000 3777938599 687 687 687 684 8585
500 20241118 121900 3772061548 687 686 687 686 216
501 20241118 121800 3771913357 686 685 687 684 2774
502 20241118 121700 3770013557 685 686 687 685 4893
503 20241118 121600 3766657968 686 688 688 686 7402
504 20241118 121500 3761568373 686 686 686 686 0
505 20241118 121400 3761568373 686 688 689 686 5315
506 20241118 121300 3757921751 687 689 693 687 20561
507 20241118 121200 3743777652 690 691 691 690 12
508 20241118 121100 3743769362 691 694 694 691 57
509 20241118 121000 3743729866 688 696 696 688 7963
510 20241118 120900 3738250925 697 688 697 688 1804
511 20241118 120800 3737002712 688 692 692 688 4267
512 20241118 120700 3734064529 692 690 695 689 296
513 20241118 120600 3733859462 690 699 699 690 1421
514 20241118 120500 3732866951 699 690 700 689 5070
515 20241118 120400 3729344444 688 688 688 688 2574
516 20241118 120300 3727573532 688 692 692 688 8291
517 20241118 120200 3721868200 689 687 691 687 81
518 20241118 120100 3721812248 685 683 686 683 2614
519 20241118 120000 3720025337 683 684 684 681 63573
520 20241118 115900 3676612969 687 687 688 683 118793
521 20241118 115800 3595193771 688 688 688 688 5845
522 20241118 115700 3591172411 689 694 694 689 6930
523 20241118 115600 3586397615 689 686 690 686 22444
524 20241118 115500 3570940972 686 687 687 686 5086
525 20241118 115400 3567450976 686 689 690 686 1331
526 20241118 115300 3566534897 690 689 690 689 2289
527 20241118 115200 3564957775 685 689 689 685 14787
528 20241118 115100 3554823070 686 686 686 685 21764
529 20241118 115000 3539895539 686 686 686 686 8336
530 20241118 114900 3534177043 687 690 690 687 8862
531 20241118 114800 3528087658 690 691 691 688 2113
532 20241118 114700 3526629699 690 687 690 687 3674
533 20241118 114600 3524098705 687 687 687 686 3287
534 20241118 114500 3521842049 687 688 688 687 2631
535 20241118 114400 3520034535 688 690 691 688 7285
536 20241118 114300 3515022366 688 690 691 688 10121
537 20241118 114200 3508040565 691 693 693 691 747
538 20241118 114100 3507524385 691 693 695 691 2696
539 20241118 114000 3505654726 691 691 691 691 411
540 20241118 113900 3505370725 691 689 691 689 9
541 20241118 113800 3505364522 688 688 688 688 0
542 20241118 113700 3505364522 688 689 689 688 5371
543 20241118 113600 3501668620 689 691 691 689 2177
544 20241118 113500 3500168663 689 689 689 689 2269
545 20241118 113400 3498605322 689 689 689 689 7804
546 20241118 113300 3493228366 689 691 691 689 12788
547 20241118 113200 3484404342 692 692 692 692 2050
548 20241118 113100 3482985742 692 692 692 692 3548
549 20241118 113000 3480530526 692 692 692 692 251
550 20241118 112900 3480356834 692 692 693 692 3002
551 20241118 112800 3478279449 692 692 692 692 888
552 20241118 112700 3477664953 692 690 692 690 2768
553 20241118 112600 3475750703 690 689 693 688 10532
554 20241118 112500 3468461220 689 690 690 688 3348
555 20241118 112400 3466155897 691 692 692 691 4
556 20241118 112300 3466153132 691 690 692 688 9939
557 20241118 112200 3459297515 692 694 694 688 10335
558 20241118 112100 3452167281 695 696 696 695 103
559 20241118 112000 3452095694 691 691 697 690 223
560 20241118 111900 3451941719 690 698 698 690 15207
561 20241118 111800 3441408624 694 691 697 691 2127
562 20241118 111700 3439937829 691 700 700 690 25568
563 20241118 111600 3422200277 701 701 701 699 4197
564 20241118 111500 3419265212 701 700 701 699 1012
565 20241118 111400 3418556152 700 697 700 697 2698
566 20241118 111300 3416675643 701 701 701 701 329
567 20241118 111200 3416445014 701 701 701 700 112
568 20241118 111100 3416366603 696 697 698 696 13676
569 20241118 111000 3406822253 695 697 698 695 952
570 20241118 110900 3406158683 697 696 698 693 8223
571 20241118 110800 3400444463 698 698 698 698 191
572 20241118 110700 3400311145 697 701 701 697 2163
573 20241118 110600 3398801978 701 701 701 699 1105
574 20241118 110500 3398027476 701 701 701 700 141
575 20241118 110400 3397928685 701 700 703 698 1568
576 20241118 110300 3396831080 700 695 700 694 1129
577 20241118 110200 3396046423 695 694 695 693 19006
578 20241118 110100 3382847521 694 694 694 694 3437
579 20241118 110000 3380462243 694 694 694 694 2532
580 20241118 105900 3378705035 694 693 694 693 300
581 20241118 105800 3378496975 694 691 694 691 1384
582 20241118 105700 3377539801 691 692 693 691 14880
583 20241118 105600 3367240475 692 690 693 690 7288
584 20241118 105500 3362206961 690 692 693 690 758
585 20241118 105400 3361683038 690 691 691 690 168
586 20241118 105300 3361567117 692 695 695 690 15341
587 20241118 105200 3350959208 696 695 702 693 5613
588 20241118 105100 3347060757 695 694 695 693 3810
589 20241118 105000 3344415551 694 695 696 694 1810
590 20241118 104900 3343157603 695 696 697 693 10132
591 20241118 104800 3336126640 694 701 701 694 1246
592 20241118 104700 3335256499 699 697 704 697 5285
593 20241118 104600 3331567748 697 697 697 697 11
594 20241118 104500 3331560081 695 696 696 695 9251
595 20241118 104400 3325130561 697 702 705 697 20886
596 20241118 104300 3310500413 703 706 706 701 1721
597 20241118 104200 3309293969 701 702 706 700 18875
598 20241118 104100 3296008934 703 700 704 698 25884
599 20241118 104000 3277889243 700 696 700 696 24415
600 20241118 103900 3260874954 696 695 696 692 2745
601 20241118 103800 3258965286 692 692 694 692 538
602 20241118 103700 3258592468 690 692 693 690 2499
603 20241118 103600 3256867124 692 692 696 692 695
604 20241118 103500 3256385967 692 693 696 689 73916
605 20241118 103400 3205161913 689 690 692 689 13921
606 20241118 103300 3195554857 690 690 691 690 10930
607 20241118 103200 3188013133 690 687 690 684 9627
608 20241118 103100 3181410869 692 692 692 686 797
609 20241118 103000 3180861319 692 688 692 686 4594
610 20241118 102900 3177706555 689 696 696 689 5460
611 20241118 102800 3173928817 695 691 695 691 10973
612 20241118 102700 3166322761 690 690 690 689 5888
613 20241118 102600 3162260423 690 689 690 688 5164
614 20241118 102500 3158703863 689 690 691 687 3340
615 20241118 102400 3156401815 687 689 690 683 74157
616 20241118 102300 3105565275 692 693 693 690 28042
617 20241118 102200 3086185265 691 692 694 691 37499
618 20241118 102100 3060230838 693 683 693 683 50304
619 20241118 102000 3025712005 681 686 686 678 34231
620 20241118 101900 3002345247 671 671 671 671 0
621 20241118 101800 3002345247 671 685 686 671 56638
622 20241118 101700 2963850366 685 698 698 685 121237
623 20241118 101600 2880174650 696 698 700 696 46623
624 20241118 101500 2847632060 698 703 703 698 141010
625 20241118 101400 2748880335 702 705 705 702 42237
626 20241118 101300 2719159960 705 705 707 702 24814
627 20241118 101200 2701671705 706 707 707 706 25769
628 20241118 101100 2683459278 705 705 705 703 15518
629 20241118 101000 2672521648 705 709 711 702 14781
630 20241118 100900 2662080530 709 717 717 701 69509
631 20241118 100800 2612907179 713 713 719 707 22535
632 20241118 100700 2596883597 712 712 712 710 32406
633 20241118 100600 2573844946 712 712 714 711 8004
634 20241118 100500 2568150307 711 713 713 711 5980
635 20241118 100400 2563892032 713 712 716 712 3086
636 20241118 100300 2561694534 717 711 717 707 7277
637 20241118 100200 2556534899 712 713 713 708 3585
638 20241118 100100 2553988324 709 721 721 709 21559
639 20241118 100000 2538657008 713 714 723 709 61366
640 20241118 095900 2494966695 715 720 720 715 61956
641 20241118 095800 2450597171 720 723 723 719 7554
642 20241118 095700 2445151564 723 726 726 720 527
643 20241118 095600 2444770986 725 722 731 717 20033
644 20241118 095500 2430285101 719 721 721 719 8949
645 20241118 095400 2423840551 721 733 733 721 9952
646 20241118 095300 2416635947 733 729 733 725 3830
647 20241118 095200 2413852690 729 731 737 728 2363
648 20241118 095100 2412126968 729 727 744 727 29564
649 20241118 095000 2390347708 728 724 729 717 55229
650 20241118 094900 2350151563 724 715 725 715 9006
651 20241118 094800 2343664892 714 716 718 712 18601
652 20241118 094700 2330373523 716 711 716 711 4852
653 20241118 094600 2326918777 716 713 716 710 67072
654 20241118 094500 2279175830 714 719 719 714 13365
655 20241118 094400 2269607610 719 721 722 718 15300
656 20241118 094300 2258586986 721 721 721 719 7295
657 20241118 094200 2253340103 721 718 722 715 29301
658 20241118 094100 2232255496 718 719 719 714 8097
659 20241118 094000 2226457858 714 711 720 711 40017
660 20241118 093900 2197920195 711 711 715 710 50976
661 20241118 093800 2161689368 711 720 721 711 59568
662 20241118 093700 2119129301 721 718 722 718 11889
663 20241118 093600 2110579255 716 723 723 716 85474
664 20241118 093500 2049083937 728 733 733 722 122380
665 20241118 093400 1959909130 732 731 734 730 5174
666 20241118 093300 1956129566 734 730 734 729 31409
667 20241118 093200 1933209027 731 733 733 730 23263
668 20241118 093100 1916196446 733 739 739 733 24570
669 20241118 093000 1898134407 739 739 739 737 5867
670 20241118 092900 1893804840 739 746 750 739 3026
671 20241118 092800 1891547528 746 744 750 735 9982
672 20241118 092700 1884121912 744 737 744 737 6532
673 20241118 092600 1879293056 734 734 735 734 1371
674 20241118 092500 1878285863 734 735 739 734 6945
675 20241118 092400 1873165852 735 737 742 735 29252
676 20241118 092300 1851630060 737 733 739 728 33543
677 20241118 092200 1827082615 736 726 736 725 39957
678 20241118 092100 1797976853 721 732 733 720 90523
679 20241118 092000 1732339527 733 736 747 733 47068
680 20241118 091900 1697738903 747 750 750 732 143584
681 20241118 091800 1591488907 749 756 760 749 35152
682 20241118 091700 1564931015 756 746 756 746 49944
683 20241118 091600 1527485702 746 746 751 746 39012
684 20241118 091500 1498280447 749 750 751 746 17344
685 20241118 091400 1485278789 750 748 750 745 11223
686 20241118 091300 1476893755 746 744 756 744 68893
687 20241118 091200 1425265145 744 761 764 739 90763
688 20241118 091100 1357502582 765 768 768 758 18809
689 20241118 091000 1343165437 765 758 767 758 60402
690 20241118 090900 1297006559 755 754 755 742 161153
691 20241118 090800 1176383096 754 761 767 753 63823
692 20241118 090700 1127819450 761 770 770 760 149678
693 20241118 090600 1013338894 770 770 780 761 83945
694 20241118 090500 948625649 780 778 788 769 186686
695 20241118 090400 803402498 788 800 800 770 226826
696 20241118 090300 624225489 800 765 800 765 265543
697 20241118 090200 415030926 765 745 765 740 114332
698 20241118 090100 328747375 741 761 764 740 165020
699 20241118 090000 204516178 764 745 769 745 271806