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

584
004590/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184200,643702725,4065,4065,4065,4065,14493
20241118,184100,643702725,4065,4065,4065,4065,0
20241118,184000,643702725,4065,4065,4065,4065,0
20241118,183900,643702725,4065,4065,4065,4065,0
20241118,183800,643702725,4065,4065,4065,4065,0
20241118,183700,643702725,4065,4065,4065,4065,0
20241118,183600,643702725,4065,4065,4065,4065,0
20241118,183500,643702725,4065,4065,4065,4065,0
20241118,183400,643702725,4065,4065,4065,4065,0
20241118,183300,643702725,4065,4065,4065,4065,0
20241118,183200,643702725,4065,4065,4065,4065,0
20241118,183100,643702725,4065,4065,4065,4065,0
20241118,183000,643702725,4065,4065,4065,4065,0
20241118,182900,643702725,4065,4065,4065,4065,0
20241118,182800,643702725,4065,4065,4065,4065,0
20241118,182700,643702725,4065,4065,4065,4065,0
20241118,182600,643702725,4065,4065,4065,4065,0
20241118,182500,643702725,4065,4065,4065,4065,0
20241118,182400,643702725,4065,4065,4065,4065,0
20241118,182300,643702725,4065,4065,4065,4065,0
20241118,182200,643702725,4065,4065,4065,4065,0
20241118,182100,643702725,4065,4065,4065,4065,0
20241118,182000,643702725,4065,4065,4065,4065,0
20241118,181900,643702725,4065,4065,4065,4065,0
20241118,181800,643702725,4065,4065,4065,4065,0
20241118,181700,643702725,4065,4065,4065,4065,0
20241118,181600,643702725,4065,4065,4065,4065,0
20241118,181500,643702725,4065,4065,4065,4065,0
20241118,181400,643702725,4065,4065,4065,4065,0
20241118,181300,643702725,4065,4065,4065,4065,0
20241118,181200,643702725,4065,4065,4065,4065,14493
20241118,181100,643702725,4065,4065,4065,4065,0
20241118,181000,643702725,4065,4065,4065,4065,0
20241118,180900,643702725,4065,4065,4065,4065,0
20241118,180800,643702725,4065,4065,4065,4065,0
20241118,180700,643702725,4065,4065,4065,4065,0
20241118,180600,643702725,4065,4065,4065,4065,0
20241118,180500,643702725,4065,4065,4065,4065,0
20241118,180400,643702725,4065,4065,4065,4065,0
20241118,180300,643702725,4065,4065,4065,4065,0
20241118,180200,643702725,4065,4065,4065,4065,0
20241118,180100,643702725,4065,4065,4065,4065,0
20241118,180000,643702725,4065,4065,4065,4065,0
20241118,175900,643702725,4065,4065,4065,4065,0
20241118,175800,643702725,4065,4065,4065,4065,0
20241118,175700,643702725,4065,4065,4065,4065,0
20241118,175600,643702725,4065,4065,4065,4065,0
20241118,175500,643702725,4065,4065,4065,4065,0
20241118,175400,643702725,4065,4065,4065,4065,0
20241118,175300,643702725,4065,4065,4065,4065,0
20241118,175200,643702725,4065,4065,4065,4065,0
20241118,175100,643702725,4065,4065,4065,4065,0
20241118,175000,643702725,4065,4065,4065,4065,0
20241118,174900,643702725,4065,4065,4065,4065,0
20241118,174800,643702725,4065,4065,4065,4065,0
20241118,174700,643702725,4065,4065,4065,4065,0
20241118,174600,643702725,4065,4065,4065,4065,0
20241118,174500,643702725,4065,4065,4065,4065,0
20241118,174400,643702725,4065,4065,4065,4065,0
20241118,174300,643702725,4065,4065,4065,4065,0
20241118,174200,643702725,4065,4065,4065,4065,14493
20241118,174100,643702725,4065,4065,4065,4065,0
20241118,174000,643702725,4065,4065,4065,4065,0
20241118,173900,643702725,4065,4065,4065,4065,0
20241118,173800,643702725,4065,4065,4065,4065,0
20241118,173700,643702725,4065,4065,4065,4065,0
20241118,173600,643702725,4065,4065,4065,4065,0
20241118,173500,643702725,4065,4065,4065,4065,0
20241118,173400,643702725,4065,4065,4065,4065,0
20241118,173300,643702725,4065,4065,4065,4065,0
20241118,173200,643702725,4065,4065,4065,4065,0
20241118,173100,643702725,4065,4065,4065,4065,0
20241118,173000,643702725,4065,4065,4065,4065,0
20241118,172900,643702725,4065,4065,4065,4065,0
20241118,172800,643702725,4065,4065,4065,4065,0
20241118,172700,643702725,4065,4065,4065,4065,0
20241118,172600,643702725,4065,4065,4065,4065,0
20241118,172500,643702725,4065,4065,4065,4065,0
20241118,172400,643702725,4065,4065,4065,4065,0
20241118,172300,643702725,4065,4065,4065,4065,0
20241118,172200,643702725,4065,4065,4065,4065,0
20241118,172100,643702725,4065,4065,4065,4065,0
20241118,172000,643702725,4065,4065,4065,4065,0
20241118,171900,643702725,4065,4065,4065,4065,0
20241118,171800,643702725,4065,4065,4065,4065,0
20241118,171700,643702725,4065,4065,4065,4065,0
20241118,171600,643702725,4065,4065,4065,4065,0
20241118,171500,643702725,4065,4065,4065,4065,0
20241118,171400,643702725,4065,4065,4065,4065,0
20241118,171300,643702725,4065,4065,4065,4065,0
20241118,171200,643702725,4065,4065,4065,4065,14493
20241118,171100,643702725,4065,4065,4065,4065,0
20241118,171000,643702725,4065,4065,4065,4065,0
20241118,170900,643702725,4065,4065,4065,4065,0
20241118,170800,643702725,4065,4065,4065,4065,0
20241118,170700,643702725,4065,4065,4065,4065,0
20241118,170600,643702725,4065,4065,4065,4065,0
20241118,170500,643702725,4065,4065,4065,4065,0
20241118,170400,643702725,4065,4065,4065,4065,0
20241118,170300,643702725,4065,4065,4065,4065,0
20241118,170200,643702725,4065,4065,4065,4065,0
20241118,170100,643702725,4065,4065,4065,4065,0
20241118,170000,643702725,4065,4065,4065,4065,0
20241118,165900,643702725,4065,4065,4065,4065,0
20241118,165800,643702725,4065,4065,4065,4065,0
20241118,165700,643702725,4065,4065,4065,4065,0
20241118,165600,643702725,4065,4065,4065,4065,0
20241118,165500,643702725,4065,4065,4065,4065,0
20241118,165400,643702725,4065,4065,4065,4065,0
20241118,165300,643702725,4065,4065,4065,4065,0
20241118,165200,643702725,4065,4065,4065,4065,0
20241118,165100,643702725,4065,4065,4065,4065,0
20241118,165000,643702725,4065,4065,4065,4065,0
20241118,164900,643702725,4065,4065,4065,4065,0
20241118,164800,643702725,4065,4065,4065,4065,0
20241118,164700,643702725,4065,4065,4065,4065,0
20241118,164600,643702725,4065,4065,4065,4065,0
20241118,164500,643702725,4065,4065,4065,4065,0
20241118,164400,643702725,4065,4065,4065,4065,0
20241118,164300,643702725,4065,4065,4065,4065,0
20241118,164200,643702725,4065,4065,4065,4065,14493
20241118,164100,643702725,4065,4065,4065,4065,0
20241118,164000,643702725,4065,4065,4065,4065,0
20241118,163900,643702725,4065,4065,4065,4065,0
20241118,163800,643702725,4065,4065,4065,4065,0
20241118,163700,643702725,4065,4065,4065,4065,0
20241118,163600,643702725,4065,4065,4065,4065,0
20241118,163500,643702725,4065,4065,4065,4065,0
20241118,163400,643702725,4065,4065,4065,4065,0
20241118,163300,643702725,4065,4065,4065,4065,0
20241118,163200,643702725,4065,4065,4065,4065,0
20241118,163100,643702725,4065,4065,4065,4065,0
20241118,163000,643702725,4065,4065,4065,4065,0
20241118,162900,643702725,4065,4065,4065,4065,0
20241118,162800,643702725,4065,4065,4065,4065,0
20241118,162700,643702725,4065,4065,4065,4065,0
20241118,162600,643702725,4065,4065,4065,4065,0
20241118,162500,643702725,4065,4065,4065,4065,0
20241118,162400,643702725,4065,4065,4065,4065,0
20241118,162300,643702725,4065,4065,4065,4065,0
20241118,162200,643702725,4065,4065,4065,4065,0
20241118,162100,643702725,4065,4065,4065,4065,0
20241118,162000,643702725,4065,4065,4065,4065,0
20241118,161900,643702725,4065,4065,4065,4065,0
20241118,161800,643702725,4065,4065,4065,4065,0
20241118,161700,643702725,4065,4065,4065,4065,0
20241118,161600,643702725,4065,4065,4065,4065,0
20241118,161500,643702725,4065,4065,4065,4065,0
20241118,161400,643702725,4065,4065,4065,4065,0
20241118,161300,643702725,4065,4065,4065,4065,0
20241118,161200,643702725,4065,4065,4065,4065,14493
20241118,161100,643702725,4065,4065,4065,4065,0
20241118,161000,643702725,4065,4065,4065,4065,0
20241118,160900,643702725,4065,4065,4065,4065,0
20241118,160800,643702725,4065,4065,4065,4065,0
20241118,160700,643702725,4065,4065,4065,4065,0
20241118,160600,643702725,4065,4065,4065,4065,0
20241118,160500,643702725,4065,4065,4065,4065,0
20241118,160400,643702725,4065,4065,4065,4065,0
20241118,160300,643702725,4065,4065,4065,4065,0
20241118,160200,643702725,4065,4065,4065,4065,0
20241118,160100,643702725,4065,4065,4065,4065,0
20241118,160000,643702725,4065,4065,4065,4065,0
20241118,155900,643702725,4065,4065,4065,4065,0
20241118,155800,643702725,4065,4065,4065,4065,0
20241118,155700,643702725,4065,4065,4065,4065,0
20241118,155600,643702725,4065,4065,4065,4065,0
20241118,155500,643702725,4065,4065,4065,4065,0
20241118,155400,643702725,4065,4065,4065,4065,0
20241118,155300,643702725,4065,4065,4065,4065,0
20241118,155200,643702725,4065,4065,4065,4065,0
20241118,155100,643702725,4065,4065,4065,4065,0
20241118,155000,643702725,4065,4065,4065,4065,0
20241118,154900,643702725,4065,4065,4065,4065,0
20241118,154800,643702725,4065,4065,4065,4065,0
20241118,154700,643702725,4065,4065,4065,4065,0
20241118,154600,643702725,4065,4065,4065,4065,0
20241118,154500,643702725,4065,4065,4065,4065,0
20241118,154400,643702725,4065,4065,4065,4065,0
20241118,154300,643702725,4065,4065,4065,4065,0
20241118,154200,643702725,4065,4065,4065,4065,14493
20241118,154100,643702725,4065,4065,4065,4065,0
20241118,154000,643702725,4065,4065,4065,4065,0
20241118,153900,643702725,4065,4065,4065,4065,0
20241118,153800,643702725,4065,4065,4065,4065,0
20241118,153700,643702725,4065,4065,4065,4065,0
20241118,153600,643702725,4065,4065,4065,4065,0
20241118,153500,643702725,4065,4065,4065,4065,0
20241118,153400,643702725,4065,4065,4065,4065,0
20241118,153300,643702725,4065,4065,4065,4065,0
20241118,153200,643702725,4065,4065,4065,4065,0
20241118,153100,643702725,4065,4065,4065,4065,0
20241118,153000,643702725,4065,4065,4065,4065,14493
20241118,152900,584788680,4065,4065,4065,4065,0
20241118,152800,584788680,4065,4065,4065,4065,0
20241118,152700,584788680,4065,4065,4065,4065,0
20241118,152600,584788680,4065,4065,4065,4065,0
20241118,152500,584788680,4065,4065,4065,4065,0
20241118,152400,584788680,4065,4065,4065,4065,0
20241118,152300,584788680,4065,4065,4065,4065,0
20241118,152200,584788680,4065,4065,4065,4065,0
20241118,152100,584788680,4065,4065,4065,4065,0
20241118,152000,584788680,4065,4065,4065,4065,0
20241118,151900,584788680,4065,4055,4065,4055,1002
20241118,151800,580725550,4060,4060,4065,4060,95
20241118,151700,580339760,4065,4065,4065,4065,15
20241118,151600,580278785,4060,4060,4060,4060,810
20241118,151500,576990185,4065,4065,4070,4065,2488
20241118,151400,566875935,4070,4065,4070,4065,1276
20241118,151300,561688105,4065,4065,4065,4065,191
20241118,151200,560911690,4050,4050,4050,4050,10
20241118,151100,560871190,4045,4060,4060,4045,502
20241118,151000,558838035,4060,4050,4060,4045,2638
20241118,150900,548164525,4060,4060,4060,4060,1590
20241118,150800,541709125,4060,4060,4060,4050,2683
20241118,150700,530825695,4060,4060,4060,4060,911
20241118,150600,527127035,4060,4060,4060,4060,61
20241118,150500,526879375,4065,4065,4065,4065,1
20241118,150400,526875310,4070,4065,4070,4060,2171
20241118,150300,518050230,4065,4065,4065,4065,2
20241118,150200,518042100,4060,4065,4065,4060,44
20241118,150100,517863400,4065,4060,4065,4060,1275
20241118,150000,512685890,4055,4050,4060,4050,2732
20241118,145900,501601110,4050,4055,4055,4050,901
20241118,145800,497947560,4055,4045,4055,4045,1099
20241118,145700,493495450,4040,4050,4050,4040,2
20241118,145600,493487360,4050,4045,4050,4045,2366
20241118,145500,483908820,4045,4040,4045,4040,127
20241118,145400,483395390,4040,4040,4040,4040,0
20241118,145300,483395390,4040,4035,4040,4035,35
20241118,145200,483254115,4035,4035,4035,4035,14
20241118,145100,483197625,4035,4035,4035,4035,3
20241118,145000,483185520,4045,4045,4045,4045,0
20241118,144900,483185520,4045,4045,4045,4045,0
20241118,144800,483185520,4045,4035,4045,4035,123
20241118,144700,482688015,4045,4035,4045,4035,50
20241118,144600,482486125,4035,4035,4035,4035,105
20241118,144500,482062450,4035,4035,4035,4035,111
20241118,144400,481614565,4035,4025,4040,4025,143
20241118,144300,481037345,4025,4035,4035,4025,419
20241118,144200,479346780,4035,4045,4045,4035,156
20241118,144100,478717190,4045,4045,4045,4045,0
20241118,144000,478717190,4045,4035,4045,4035,1535
20241118,143900,472517465,4035,4040,4045,4035,128
20241118,143800,472000050,4040,4035,4040,4035,2
20241118,143700,471991975,4035,4035,4040,4035,31
20241118,143600,471866790,4040,4040,4040,4040,0
20241118,143500,471866790,4040,4035,4040,4035,54
20241118,143400,471648635,4040,4035,4040,4035,88
20241118,143300,471293125,4025,4035,4035,4025,969
20241118,143200,467383220,4045,4045,4045,4045,7
20241118,143100,467354905,4035,4035,4035,4035,1
20241118,143000,467350870,4045,4045,4045,4045,1
20241118,142900,467346825,4045,4045,4045,4045,0
20241118,142800,467346825,4045,4045,4045,4045,0
20241118,142700,467346825,4045,4045,4045,4045,0
20241118,142600,467346825,4045,4035,4045,4035,96
20241118,142500,466959365,4035,4035,4035,4035,26
20241118,142400,466854455,4025,4025,4025,4025,189
20241118,142300,466093730,4045,4040,4045,4040,127
20241118,142200,465580245,4040,4045,4045,4040,24
20241118,142100,465483215,4045,4045,4045,4045,0
20241118,142000,465483215,4045,4045,4045,4045,0
20241118,141900,465483215,4045,4045,4045,4045,0
20241118,141800,465483215,4045,4045,4045,4045,0
20241118,141700,465483215,4045,4045,4045,4045,0
20241118,141600,465483215,4045,4045,4045,4045,0
20241118,141500,465483215,4045,4045,4055,4040,3533
20241118,141400,451170750,4040,4045,4045,4040,112
20241118,141300,450718210,4045,4045,4045,4045,801
20241118,141200,447478165,4045,4040,4045,4040,303
20241118,141100,446252545,4040,4035,4040,4035,2471
20241118,141000,436269955,4035,4035,4035,4035,1
20241118,140900,436265920,4025,4025,4025,4025,0
20241118,140800,436265920,4025,4025,4025,4025,500
20241118,140700,434253420,4035,4035,4035,4035,127
20241118,140600,433740975,4030,4030,4030,4030,712
20241118,140500,430871615,4030,4030,4030,4030,0
20241118,140400,430871615,4030,4030,4030,4030,0
20241118,140300,430871615,4030,4030,4030,4030,100
20241118,140200,430468615,4030,4030,4030,4030,0
20241118,140100,430468615,4030,4030,4030,4030,10
20241118,140000,430428315,4035,4035,4035,4035,6
20241118,135900,430404105,4035,4035,4035,4035,0
20241118,135800,430404105,4035,4035,4035,4035,37
20241118,135700,430254810,4030,4040,4040,4030,129
20241118,135600,429734305,4045,4045,4045,4045,0
20241118,135500,429734305,4045,4045,4045,4045,55
20241118,135400,429511830,4040,4040,4040,4040,13
20241118,135300,429459310,4045,4045,4045,4045,0
20241118,135200,429459310,4045,4045,4045,4045,14
20241118,135100,429402680,4045,4045,4045,4045,127
20241118,135000,428888965,4040,4040,4040,4040,0
20241118,134900,428888965,4040,4040,4040,4040,0
20241118,134800,428888965,4040,4040,4040,4040,1
20241118,134700,428884925,4045,4045,4045,4045,0
20241118,134600,428884925,4045,4045,4045,4045,18
20241118,134500,428812115,4045,4045,4045,4045,0
20241118,134400,428812115,4045,4040,4045,4040,740
20241118,134300,425818825,4040,4040,4040,4040,1139
20241118,134200,421217265,4040,4040,4040,4040,542
20241118,134100,419027585,4040,4040,4040,4040,0
20241118,134000,419027585,4040,4040,4040,4040,5
20241118,133900,419007385,4040,4040,4040,4040,0
20241118,133800,419007385,4040,4040,4040,4040,0
20241118,133700,419007385,4040,4040,4040,4040,25
20241118,133600,418906385,4040,4040,4040,4040,20
20241118,133500,418825585,4040,4040,4040,4040,127
20241118,133400,418312505,4035,4035,4035,4035,0
20241118,133300,418312505,4035,4035,4035,4035,0
20241118,133200,418312505,4035,4040,4040,4035,131
20241118,133100,417783350,4040,4040,4040,4040,125
20241118,133000,417278350,4035,4035,4035,4035,564
20241118,132900,415002610,4035,4035,4035,4035,100
20241118,132800,414599110,4035,4035,4035,4035,0
20241118,132700,414599110,4035,4035,4035,4035,1
20241118,132600,414595075,4030,4030,4030,4030,244
20241118,132500,413611755,4030,4030,4030,4030,0
20241118,132400,413611755,4030,4030,4030,4030,0
20241118,132300,413611755,4030,4030,4030,4030,0
20241118,132200,413611755,4030,4030,4030,4030,71
20241118,132100,413325625,4030,4030,4030,4030,0
20241118,132000,413325625,4030,4030,4030,4030,0
20241118,131900,413325625,4030,4020,4030,4020,2088
20241118,131800,404915865,4005,4015,4015,4005,651
20241118,131700,402307870,4020,4020,4020,4020,0
20241118,131600,402307870,4020,4020,4020,4020,0
20241118,131500,402307870,4020,4020,4020,4020,54
20241118,131400,402090790,4020,4020,4020,4020,0
20241118,131300,402090790,4020,4020,4020,4020,0
20241118,131200,402090790,4020,4020,4020,4020,15
20241118,131100,402030490,4020,4020,4020,4020,0
20241118,131000,402030490,4020,4030,4030,4020,10
20241118,130900,401990280,4020,4020,4020,4020,3
20241118,130800,401978220,4030,4030,4030,4030,0
20241118,130700,401978220,4030,4030,4030,4030,0
20241118,130600,401978220,4030,4030,4030,4030,1
20241118,130500,401974190,4030,4030,4030,4030,0
20241118,130400,401974190,4030,4030,4030,4030,0
20241118,130300,401974190,4030,4025,4030,4025,127
20241118,130200,401462405,4030,4025,4030,4010,291
20241118,130100,400291255,4030,4030,4030,4030,0
20241118,130000,400291255,4030,4030,4030,4030,0
20241118,125900,400291255,4030,4005,4030,4005,6271
20241118,125800,375062225,4010,4010,4010,4010,0
20241118,125700,375062225,4010,4010,4010,4010,0
20241118,125600,375062225,4010,3995,4010,3995,4018
20241118,125500,358970285,3995,3995,3995,3995,696
20241118,125400,356189765,4000,4000,4000,4000,13
20241118,125300,356137765,4000,4000,4000,4000,0
20241118,125200,356137765,4000,4000,4000,4000,18
20241118,125100,356065765,3995,3995,3995,3995,0
20241118,125000,356065765,3995,3995,3995,3995,1
20241118,124900,356061770,4000,4000,4000,4000,0
20241118,124800,356061770,4000,4000,4000,4000,1
20241118,124700,356057770,4000,4000,4000,4000,127
20241118,124600,355549770,3995,3995,3995,3995,675
20241118,124500,352853145,3990,3990,3990,3990,0
20241118,124400,352853145,3990,3990,3990,3990,18
20241118,124300,352781325,3990,3990,3990,3990,50
20241118,124200,352581825,3990,3995,3995,3990,16
20241118,124100,352517915,3995,3995,3995,3995,0
20241118,124000,352517915,3995,3995,3995,3995,1
20241118,123900,352513920,3990,3990,3990,3990,0
20241118,123800,352513920,3990,3990,3990,3990,5
20241118,123700,352493970,4000,4000,4000,4000,0
20241118,123600,352493970,4000,4000,4000,4000,0
20241118,123500,352493970,4000,3995,4000,3995,54
20241118,123400,352278100,3995,3995,3995,3995,63
20241118,123300,352026415,3995,3995,3995,3995,0
20241118,123200,352026415,3995,3995,3995,3995,500
20241118,123100,350028915,3995,3995,3995,3995,332
20241118,123000,348702575,3995,3995,3995,3995,92
20241118,122900,348335035,3995,3995,3995,3995,0
20241118,122800,348335035,3995,3995,3995,3995,0
20241118,122700,348335035,3995,3995,3995,3995,0
20241118,122600,348335035,3995,3995,3995,3995,0
20241118,122500,348335035,3995,3985,3995,3985,49
20241118,122400,348139580,3985,3985,3985,3985,105
20241118,122300,347721155,3985,3990,4000,3985,1158
20241118,122200,343104280,3990,3990,3990,3990,100
20241118,122100,342705280,3990,3990,3990,3990,10
20241118,122000,342665380,4000,4000,4000,4000,0
20241118,121900,342665380,4000,4000,4000,4000,0
20241118,121800,342665380,4000,4000,4000,4000,0
20241118,121700,342665380,4000,4000,4000,4000,0
20241118,121600,342665380,4000,3995,4000,3995,93
20241118,121500,342293645,3995,3995,3995,3995,127
20241118,121400,341786280,3995,3995,3995,3995,0
20241118,121300,341786280,3995,3995,3995,3995,5
20241118,121200,341766305,3995,3995,3995,3995,15
20241118,121100,341706380,3995,3995,3995,3995,0
20241118,121000,341706380,3995,3995,3995,3995,37
20241118,120900,341558565,4000,4000,4000,4000,93
20241118,120800,341186565,4000,4000,4000,4000,0
20241118,120700,341186565,4000,4000,4000,4000,0
20241118,120600,341186565,4000,4000,4000,4000,77
20241118,120500,340878565,4000,4000,4000,4000,0
20241118,120400,340878565,4000,4000,4000,4000,1
20241118,120300,340874565,4000,4000,4000,4000,0
20241118,120200,340874565,4000,4000,4000,4000,107
20241118,120100,340446565,4000,4000,4000,4000,0
20241118,120000,340446565,4000,4000,4000,4000,0
20241118,115900,340446565,4000,3990,4000,3990,227
20241118,115800,339539565,4000,4000,4000,4000,19
20241118,115700,339463565,4000,4000,4000,4000,0
20241118,115600,339463565,4000,3995,4000,3995,212
20241118,115500,338615825,4000,3995,4000,3995,55
20241118,115400,338395845,3985,3985,3985,3985,0
20241118,115300,338395845,3985,3985,3985,3985,0
20241118,115200,338395845,3985,3985,3985,3985,12
20241118,115100,338348025,3990,3995,3995,3990,873
20241118,115000,334864705,3995,3995,3995,3995,20
20241118,114900,334784805,4000,3995,4000,3995,7
20241118,114800,334756810,4000,4000,4000,4000,7
20241118,114700,334728810,4000,4000,4000,4000,1
20241118,114600,334724810,4000,4000,4000,4000,66
20241118,114500,334460810,4005,4005,4005,4005,1
20241118,114400,334456805,4005,4005,4005,4005,0
20241118,114300,334456805,4005,4005,4005,3995,194
20241118,114200,333680360,4000,4000,4000,4000,0
20241118,114100,333680360,4000,4000,4000,4000,20
20241118,114000,333600360,4005,4005,4005,4000,427
20241118,113900,331892300,4000,4000,4000,4000,0
20241118,113800,331892300,4000,4000,4000,4000,231
20241118,113700,330968300,4000,4000,4000,4000,559
20241118,113600,328732300,3995,3995,3995,3995,1
20241118,113500,328728305,3990,3990,3990,3990,0
20241118,113400,328728305,3990,3990,3990,3990,0
20241118,113300,328728305,3990,3990,3990,3990,0
20241118,113200,328728305,3990,4000,4000,3990,17
20241118,113100,328660325,4000,4000,4000,4000,19
20241118,113000,328584325,3990,3990,3990,3990,0
20241118,112900,328584325,3990,4000,4000,3990,54
20241118,112800,328368765,3990,4000,4000,3990,44
20241118,112700,328193155,4000,4000,4000,4000,127
20241118,112600,327685155,4000,4000,4005,4000,1106
20241118,112500,323261055,4005,4005,4005,4005,0
20241118,112400,323261055,4005,4005,4005,4005,100
20241118,112300,322860555,4005,4005,4005,4005,1
20241118,112200,322856550,4005,4005,4005,4005,21
20241118,112100,322772445,4005,4005,4005,4005,50
20241118,112000,322572195,4010,4005,4010,4005,3086
20241118,111900,310198865,4000,4000,4000,4000,33
20241118,111800,310066865,4000,4000,4000,4000,1000
20241118,111700,306066865,4000,3995,4000,3995,511
20241118,111600,304022870,4010,4010,4010,4010,0
20241118,111500,304022870,4010,4010,4010,4010,0
20241118,111400,304022870,4010,4010,4010,4010,0
20241118,111300,304022870,4010,4010,4010,4010,0
20241118,111200,304022870,4010,3995,4015,3995,3608
20241118,111100,289557475,4005,3990,4005,3990,1253
20241118,111000,284545435,4000,3990,4000,3990,89
20241118,110900,284189880,3990,3990,3990,3990,20
20241118,110800,284110080,3995,3995,3995,3995,0
20241118,110700,284110080,3995,3985,3995,3985,1586
20241118,110600,277778810,3985,3985,3985,3985,5
20241118,110500,277758885,3975,3980,3980,3975,446
20241118,110400,275983905,3985,3985,3985,3985,107
20241118,110300,275557510,3985,3985,3985,3985,420
20241118,110200,273883810,3990,3990,3990,3990,15
20241118,110100,273823960,3990,3990,3990,3990,10
20241118,110000,273784060,3995,3995,3995,3995,1
20241118,105900,273780065,3995,3995,3995,3995,116
20241118,105800,273316645,3995,3995,3995,3995,88
20241118,105700,272965085,3995,3995,3995,3995,25
20241118,105600,272865210,3995,3995,3995,3995,21
20241118,105500,272781315,3995,3995,3995,3995,191
20241118,105400,272018270,3995,3995,3995,3995,122
20241118,105300,271530880,4000,4000,4000,4000,20
20241118,105200,271450880,4000,4000,4000,4000,107
20241118,105100,271022880,4000,4000,4000,4000,81
20241118,105000,270698880,4000,4000,4000,4000,0
20241118,104900,270698880,4000,4000,4000,4000,0
20241118,104800,270698880,4000,3995,4000,3995,280
20241118,104700,269579030,4000,3995,4000,3995,579
20241118,104600,267265560,4000,4000,4000,3995,101
20241118,104500,266861610,4000,3990,4000,3990,3305
20241118,104400,253651695,3990,3990,3990,3990,3
20241118,104300,253639725,3990,3990,3990,3990,83
20241118,104200,253308555,3985,3980,3985,3980,30
20241118,104100,253189065,3980,3980,3980,3980,85
20241118,104000,252850765,3980,3990,3990,3980,76
20241118,103900,252548135,3990,3980,3990,3980,391
20241118,103800,250990045,3980,3980,3980,3980,5
20241118,103700,250970145,3995,3980,3995,3980,1553
20241118,103600,244768690,3980,3980,3980,3980,13
20241118,103500,244716950,3980,3980,3980,3980,0
20241118,103400,244716950,3980,3980,3980,3980,0
20241118,103300,244716950,3980,3970,3980,3970,32
20241118,103200,244589890,3970,3980,3990,3970,55
20241118,103100,244370880,3980,3970,3980,3970,3
20241118,103000,244358950,4000,3980,4000,3980,2079
20241118,102900,236058395,3980,3980,3980,3970,48
20241118,102800,235867610,3970,3970,3970,3970,10
20241118,102700,235827910,3970,3970,3970,3970,0
20241118,102600,235827910,3970,3970,3970,3970,0
20241118,102500,235827910,3970,3970,3970,3970,42
20241118,102400,235661170,3970,3970,3970,3970,0
20241118,102300,235661170,3970,3980,3990,3970,153
20241118,102200,235051570,3970,3970,3970,3970,1
20241118,102100,235047600,3970,3970,3970,3970,0
20241118,102000,235047600,3970,3980,3980,3970,27
20241118,101900,234940400,3970,3975,3975,3960,38
20241118,101800,234789755,3955,3955,3955,3955,0
20241118,101700,234789755,3955,3955,3955,3955,0
20241118,101600,234789755,3955,3970,3970,3955,377
20241118,101500,233296485,3970,3970,3970,3970,8
20241118,101400,233264725,3990,3975,3990,3975,1492
20241118,101300,227315920,3970,3970,3970,3970,0
20241118,101200,227315920,3970,3970,3985,3970,26
20241118,101100,227212505,3985,3970,3985,3960,789
20241118,101000,224084150,3980,3960,3980,3960,237
20241118,100900,223145570,3970,3970,3970,3970,0
20241118,100800,223145570,3970,3970,3995,3970,92
20241118,100700,222778380,3995,3980,3995,3975,1437
20241118,100600,217039860,3970,3970,3970,3970,505
20241118,100500,215035010,3990,3970,3990,3970,522
20241118,100400,212961260,3960,3960,3960,3960,0
20241118,100300,212961260,3960,3970,3970,3960,1011
20241118,100200,208957425,3980,3980,3980,3980,70
20241118,100100,208678825,3970,3980,3980,3970,500
20241118,100000,206693755,3980,3990,3990,3980,2896
20241118,095900,195157175,3995,3980,3995,3980,117
20241118,095800,194690465,3970,3990,3990,3970,2053
20241118,095700,186511825,3990,3990,3990,3990,2
20241118,095600,186503845,3990,3990,4000,3990,10221
20241118,095500,145679060,3995,3990,3995,3990,2608
20241118,095400,135273135,3990,3990,3990,3990,2486
20241118,095300,125353995,3985,3985,3990,3985,493
20241118,095200,123387625,3990,3965,3990,3965,3257
20241118,095100,110434075,3970,3965,3970,3965,128
20241118,095000,109926140,3965,3955,3965,3955,121
20241118,094900,109447150,3955,3950,3960,3950,1302
20241118,094800,104301740,3950,3955,3960,3950,528
20241118,094700,102212205,3955,3955,3955,3955,99
20241118,094600,101820660,3950,3945,3950,3945,692
20241118,094500,99087525,3945,3940,3945,3940,3211
20241118,094400,86423100,3940,3940,3940,3940,109
20241118,094300,85993640,3935,3935,3935,3935,2
20241118,094200,85985770,3940,3930,3940,3930,160
20241118,094100,85356210,3930,3925,3930,3925,11
20241118,094000,85313030,3925,3925,3925,3925,0
20241118,093900,85313030,3925,3925,3925,3925,2
20241118,093800,85305180,3935,3930,3940,3930,10
20241118,093700,85265865,3940,3940,3945,3940,52
20241118,093600,85060980,3940,3930,3940,3930,13
20241118,093500,85009880,3930,3930,3950,3930,233
20241118,093400,84090435,3945,3950,3950,3945,364
20241118,093300,82654450,3950,3945,3950,3945,539
20241118,093200,80528080,3945,3945,3945,3930,516
20241118,093100,78492510,3950,3945,3950,3945,203
20241118,093000,77691670,3950,3930,3950,3930,403
20241118,092900,76101865,3945,3945,3945,3945,0
20241118,092800,76101865,3945,3920,3945,3920,147
20241118,092700,75524320,3920,3920,3920,3920,20
20241118,092600,75445920,3930,3930,3930,3930,17
20241118,092500,75379110,3930,3940,3940,3930,520
20241118,092400,73330320,3940,3930,3940,3930,3182
20241118,092300,60801720,3920,3905,3925,3905,3762
20241118,092200,46074260,3905,3905,3905,3905,10
20241118,092100,46035210,3900,3895,3905,3895,65
20241118,092000,45781845,3895,3895,3895,3895,400
20241118,091900,44223845,3890,3890,3890,3890,0
20241118,091800,44223845,3890,3890,3890,3890,7
20241118,091700,44196615,3895,3895,3895,3895,0
20241118,091600,44196615,3895,3895,3895,3895,0
20241118,091500,44196615,3895,3895,3895,3895,2
20241118,091400,44188825,3885,3885,3885,3885,0
20241118,091300,44188825,3885,3875,3885,3875,8
20241118,091200,44157815,3900,3875,3900,3875,819
20241118,091100,40970630,3875,3880,3880,3870,1744
20241118,091000,34217540,3880,3890,3890,3880,49
20241118,090900,34027230,3890,3890,3890,3890,0
20241118,090800,34027230,3890,3900,3900,3890,1501
20241118,090700,28173980,3900,3890,3900,3890,345
20241118,090600,26829535,3875,3875,3875,3875,0
20241118,090500,26829535,3875,3880,3880,3875,13
20241118,090400,26779120,3865,3865,3865,3865,3
20241118,090300,26767525,3865,3865,3865,3865,0
20241118,090200,26767525,3865,3910,3910,3860,539
20241118,090100,24680050,3910,3910,3910,3910,255
20241118,090000,23683000,3880,3910,3910,3880,6058
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184200 643702725 4065 4065 4065 4065 14493
3 20241118 184100 643702725 4065 4065 4065 4065 0
4 20241118 184000 643702725 4065 4065 4065 4065 0
5 20241118 183900 643702725 4065 4065 4065 4065 0
6 20241118 183800 643702725 4065 4065 4065 4065 0
7 20241118 183700 643702725 4065 4065 4065 4065 0
8 20241118 183600 643702725 4065 4065 4065 4065 0
9 20241118 183500 643702725 4065 4065 4065 4065 0
10 20241118 183400 643702725 4065 4065 4065 4065 0
11 20241118 183300 643702725 4065 4065 4065 4065 0
12 20241118 183200 643702725 4065 4065 4065 4065 0
13 20241118 183100 643702725 4065 4065 4065 4065 0
14 20241118 183000 643702725 4065 4065 4065 4065 0
15 20241118 182900 643702725 4065 4065 4065 4065 0
16 20241118 182800 643702725 4065 4065 4065 4065 0
17 20241118 182700 643702725 4065 4065 4065 4065 0
18 20241118 182600 643702725 4065 4065 4065 4065 0
19 20241118 182500 643702725 4065 4065 4065 4065 0
20 20241118 182400 643702725 4065 4065 4065 4065 0
21 20241118 182300 643702725 4065 4065 4065 4065 0
22 20241118 182200 643702725 4065 4065 4065 4065 0
23 20241118 182100 643702725 4065 4065 4065 4065 0
24 20241118 182000 643702725 4065 4065 4065 4065 0
25 20241118 181900 643702725 4065 4065 4065 4065 0
26 20241118 181800 643702725 4065 4065 4065 4065 0
27 20241118 181700 643702725 4065 4065 4065 4065 0
28 20241118 181600 643702725 4065 4065 4065 4065 0
29 20241118 181500 643702725 4065 4065 4065 4065 0
30 20241118 181400 643702725 4065 4065 4065 4065 0
31 20241118 181300 643702725 4065 4065 4065 4065 0
32 20241118 181200 643702725 4065 4065 4065 4065 14493
33 20241118 181100 643702725 4065 4065 4065 4065 0
34 20241118 181000 643702725 4065 4065 4065 4065 0
35 20241118 180900 643702725 4065 4065 4065 4065 0
36 20241118 180800 643702725 4065 4065 4065 4065 0
37 20241118 180700 643702725 4065 4065 4065 4065 0
38 20241118 180600 643702725 4065 4065 4065 4065 0
39 20241118 180500 643702725 4065 4065 4065 4065 0
40 20241118 180400 643702725 4065 4065 4065 4065 0
41 20241118 180300 643702725 4065 4065 4065 4065 0
42 20241118 180200 643702725 4065 4065 4065 4065 0
43 20241118 180100 643702725 4065 4065 4065 4065 0
44 20241118 180000 643702725 4065 4065 4065 4065 0
45 20241118 175900 643702725 4065 4065 4065 4065 0
46 20241118 175800 643702725 4065 4065 4065 4065 0
47 20241118 175700 643702725 4065 4065 4065 4065 0
48 20241118 175600 643702725 4065 4065 4065 4065 0
49 20241118 175500 643702725 4065 4065 4065 4065 0
50 20241118 175400 643702725 4065 4065 4065 4065 0
51 20241118 175300 643702725 4065 4065 4065 4065 0
52 20241118 175200 643702725 4065 4065 4065 4065 0
53 20241118 175100 643702725 4065 4065 4065 4065 0
54 20241118 175000 643702725 4065 4065 4065 4065 0
55 20241118 174900 643702725 4065 4065 4065 4065 0
56 20241118 174800 643702725 4065 4065 4065 4065 0
57 20241118 174700 643702725 4065 4065 4065 4065 0
58 20241118 174600 643702725 4065 4065 4065 4065 0
59 20241118 174500 643702725 4065 4065 4065 4065 0
60 20241118 174400 643702725 4065 4065 4065 4065 0
61 20241118 174300 643702725 4065 4065 4065 4065 0
62 20241118 174200 643702725 4065 4065 4065 4065 14493
63 20241118 174100 643702725 4065 4065 4065 4065 0
64 20241118 174000 643702725 4065 4065 4065 4065 0
65 20241118 173900 643702725 4065 4065 4065 4065 0
66 20241118 173800 643702725 4065 4065 4065 4065 0
67 20241118 173700 643702725 4065 4065 4065 4065 0
68 20241118 173600 643702725 4065 4065 4065 4065 0
69 20241118 173500 643702725 4065 4065 4065 4065 0
70 20241118 173400 643702725 4065 4065 4065 4065 0
71 20241118 173300 643702725 4065 4065 4065 4065 0
72 20241118 173200 643702725 4065 4065 4065 4065 0
73 20241118 173100 643702725 4065 4065 4065 4065 0
74 20241118 173000 643702725 4065 4065 4065 4065 0
75 20241118 172900 643702725 4065 4065 4065 4065 0
76 20241118 172800 643702725 4065 4065 4065 4065 0
77 20241118 172700 643702725 4065 4065 4065 4065 0
78 20241118 172600 643702725 4065 4065 4065 4065 0
79 20241118 172500 643702725 4065 4065 4065 4065 0
80 20241118 172400 643702725 4065 4065 4065 4065 0
81 20241118 172300 643702725 4065 4065 4065 4065 0
82 20241118 172200 643702725 4065 4065 4065 4065 0
83 20241118 172100 643702725 4065 4065 4065 4065 0
84 20241118 172000 643702725 4065 4065 4065 4065 0
85 20241118 171900 643702725 4065 4065 4065 4065 0
86 20241118 171800 643702725 4065 4065 4065 4065 0
87 20241118 171700 643702725 4065 4065 4065 4065 0
88 20241118 171600 643702725 4065 4065 4065 4065 0
89 20241118 171500 643702725 4065 4065 4065 4065 0
90 20241118 171400 643702725 4065 4065 4065 4065 0
91 20241118 171300 643702725 4065 4065 4065 4065 0
92 20241118 171200 643702725 4065 4065 4065 4065 14493
93 20241118 171100 643702725 4065 4065 4065 4065 0
94 20241118 171000 643702725 4065 4065 4065 4065 0
95 20241118 170900 643702725 4065 4065 4065 4065 0
96 20241118 170800 643702725 4065 4065 4065 4065 0
97 20241118 170700 643702725 4065 4065 4065 4065 0
98 20241118 170600 643702725 4065 4065 4065 4065 0
99 20241118 170500 643702725 4065 4065 4065 4065 0
100 20241118 170400 643702725 4065 4065 4065 4065 0
101 20241118 170300 643702725 4065 4065 4065 4065 0
102 20241118 170200 643702725 4065 4065 4065 4065 0
103 20241118 170100 643702725 4065 4065 4065 4065 0
104 20241118 170000 643702725 4065 4065 4065 4065 0
105 20241118 165900 643702725 4065 4065 4065 4065 0
106 20241118 165800 643702725 4065 4065 4065 4065 0
107 20241118 165700 643702725 4065 4065 4065 4065 0
108 20241118 165600 643702725 4065 4065 4065 4065 0
109 20241118 165500 643702725 4065 4065 4065 4065 0
110 20241118 165400 643702725 4065 4065 4065 4065 0
111 20241118 165300 643702725 4065 4065 4065 4065 0
112 20241118 165200 643702725 4065 4065 4065 4065 0
113 20241118 165100 643702725 4065 4065 4065 4065 0
114 20241118 165000 643702725 4065 4065 4065 4065 0
115 20241118 164900 643702725 4065 4065 4065 4065 0
116 20241118 164800 643702725 4065 4065 4065 4065 0
117 20241118 164700 643702725 4065 4065 4065 4065 0
118 20241118 164600 643702725 4065 4065 4065 4065 0
119 20241118 164500 643702725 4065 4065 4065 4065 0
120 20241118 164400 643702725 4065 4065 4065 4065 0
121 20241118 164300 643702725 4065 4065 4065 4065 0
122 20241118 164200 643702725 4065 4065 4065 4065 14493
123 20241118 164100 643702725 4065 4065 4065 4065 0
124 20241118 164000 643702725 4065 4065 4065 4065 0
125 20241118 163900 643702725 4065 4065 4065 4065 0
126 20241118 163800 643702725 4065 4065 4065 4065 0
127 20241118 163700 643702725 4065 4065 4065 4065 0
128 20241118 163600 643702725 4065 4065 4065 4065 0
129 20241118 163500 643702725 4065 4065 4065 4065 0
130 20241118 163400 643702725 4065 4065 4065 4065 0
131 20241118 163300 643702725 4065 4065 4065 4065 0
132 20241118 163200 643702725 4065 4065 4065 4065 0
133 20241118 163100 643702725 4065 4065 4065 4065 0
134 20241118 163000 643702725 4065 4065 4065 4065 0
135 20241118 162900 643702725 4065 4065 4065 4065 0
136 20241118 162800 643702725 4065 4065 4065 4065 0
137 20241118 162700 643702725 4065 4065 4065 4065 0
138 20241118 162600 643702725 4065 4065 4065 4065 0
139 20241118 162500 643702725 4065 4065 4065 4065 0
140 20241118 162400 643702725 4065 4065 4065 4065 0
141 20241118 162300 643702725 4065 4065 4065 4065 0
142 20241118 162200 643702725 4065 4065 4065 4065 0
143 20241118 162100 643702725 4065 4065 4065 4065 0
144 20241118 162000 643702725 4065 4065 4065 4065 0
145 20241118 161900 643702725 4065 4065 4065 4065 0
146 20241118 161800 643702725 4065 4065 4065 4065 0
147 20241118 161700 643702725 4065 4065 4065 4065 0
148 20241118 161600 643702725 4065 4065 4065 4065 0
149 20241118 161500 643702725 4065 4065 4065 4065 0
150 20241118 161400 643702725 4065 4065 4065 4065 0
151 20241118 161300 643702725 4065 4065 4065 4065 0
152 20241118 161200 643702725 4065 4065 4065 4065 14493
153 20241118 161100 643702725 4065 4065 4065 4065 0
154 20241118 161000 643702725 4065 4065 4065 4065 0
155 20241118 160900 643702725 4065 4065 4065 4065 0
156 20241118 160800 643702725 4065 4065 4065 4065 0
157 20241118 160700 643702725 4065 4065 4065 4065 0
158 20241118 160600 643702725 4065 4065 4065 4065 0
159 20241118 160500 643702725 4065 4065 4065 4065 0
160 20241118 160400 643702725 4065 4065 4065 4065 0
161 20241118 160300 643702725 4065 4065 4065 4065 0
162 20241118 160200 643702725 4065 4065 4065 4065 0
163 20241118 160100 643702725 4065 4065 4065 4065 0
164 20241118 160000 643702725 4065 4065 4065 4065 0
165 20241118 155900 643702725 4065 4065 4065 4065 0
166 20241118 155800 643702725 4065 4065 4065 4065 0
167 20241118 155700 643702725 4065 4065 4065 4065 0
168 20241118 155600 643702725 4065 4065 4065 4065 0
169 20241118 155500 643702725 4065 4065 4065 4065 0
170 20241118 155400 643702725 4065 4065 4065 4065 0
171 20241118 155300 643702725 4065 4065 4065 4065 0
172 20241118 155200 643702725 4065 4065 4065 4065 0
173 20241118 155100 643702725 4065 4065 4065 4065 0
174 20241118 155000 643702725 4065 4065 4065 4065 0
175 20241118 154900 643702725 4065 4065 4065 4065 0
176 20241118 154800 643702725 4065 4065 4065 4065 0
177 20241118 154700 643702725 4065 4065 4065 4065 0
178 20241118 154600 643702725 4065 4065 4065 4065 0
179 20241118 154500 643702725 4065 4065 4065 4065 0
180 20241118 154400 643702725 4065 4065 4065 4065 0
181 20241118 154300 643702725 4065 4065 4065 4065 0
182 20241118 154200 643702725 4065 4065 4065 4065 14493
183 20241118 154100 643702725 4065 4065 4065 4065 0
184 20241118 154000 643702725 4065 4065 4065 4065 0
185 20241118 153900 643702725 4065 4065 4065 4065 0
186 20241118 153800 643702725 4065 4065 4065 4065 0
187 20241118 153700 643702725 4065 4065 4065 4065 0
188 20241118 153600 643702725 4065 4065 4065 4065 0
189 20241118 153500 643702725 4065 4065 4065 4065 0
190 20241118 153400 643702725 4065 4065 4065 4065 0
191 20241118 153300 643702725 4065 4065 4065 4065 0
192 20241118 153200 643702725 4065 4065 4065 4065 0
193 20241118 153100 643702725 4065 4065 4065 4065 0
194 20241118 153000 643702725 4065 4065 4065 4065 14493
195 20241118 152900 584788680 4065 4065 4065 4065 0
196 20241118 152800 584788680 4065 4065 4065 4065 0
197 20241118 152700 584788680 4065 4065 4065 4065 0
198 20241118 152600 584788680 4065 4065 4065 4065 0
199 20241118 152500 584788680 4065 4065 4065 4065 0
200 20241118 152400 584788680 4065 4065 4065 4065 0
201 20241118 152300 584788680 4065 4065 4065 4065 0
202 20241118 152200 584788680 4065 4065 4065 4065 0
203 20241118 152100 584788680 4065 4065 4065 4065 0
204 20241118 152000 584788680 4065 4065 4065 4065 0
205 20241118 151900 584788680 4065 4055 4065 4055 1002
206 20241118 151800 580725550 4060 4060 4065 4060 95
207 20241118 151700 580339760 4065 4065 4065 4065 15
208 20241118 151600 580278785 4060 4060 4060 4060 810
209 20241118 151500 576990185 4065 4065 4070 4065 2488
210 20241118 151400 566875935 4070 4065 4070 4065 1276
211 20241118 151300 561688105 4065 4065 4065 4065 191
212 20241118 151200 560911690 4050 4050 4050 4050 10
213 20241118 151100 560871190 4045 4060 4060 4045 502
214 20241118 151000 558838035 4060 4050 4060 4045 2638
215 20241118 150900 548164525 4060 4060 4060 4060 1590
216 20241118 150800 541709125 4060 4060 4060 4050 2683
217 20241118 150700 530825695 4060 4060 4060 4060 911
218 20241118 150600 527127035 4060 4060 4060 4060 61
219 20241118 150500 526879375 4065 4065 4065 4065 1
220 20241118 150400 526875310 4070 4065 4070 4060 2171
221 20241118 150300 518050230 4065 4065 4065 4065 2
222 20241118 150200 518042100 4060 4065 4065 4060 44
223 20241118 150100 517863400 4065 4060 4065 4060 1275
224 20241118 150000 512685890 4055 4050 4060 4050 2732
225 20241118 145900 501601110 4050 4055 4055 4050 901
226 20241118 145800 497947560 4055 4045 4055 4045 1099
227 20241118 145700 493495450 4040 4050 4050 4040 2
228 20241118 145600 493487360 4050 4045 4050 4045 2366
229 20241118 145500 483908820 4045 4040 4045 4040 127
230 20241118 145400 483395390 4040 4040 4040 4040 0
231 20241118 145300 483395390 4040 4035 4040 4035 35
232 20241118 145200 483254115 4035 4035 4035 4035 14
233 20241118 145100 483197625 4035 4035 4035 4035 3
234 20241118 145000 483185520 4045 4045 4045 4045 0
235 20241118 144900 483185520 4045 4045 4045 4045 0
236 20241118 144800 483185520 4045 4035 4045 4035 123
237 20241118 144700 482688015 4045 4035 4045 4035 50
238 20241118 144600 482486125 4035 4035 4035 4035 105
239 20241118 144500 482062450 4035 4035 4035 4035 111
240 20241118 144400 481614565 4035 4025 4040 4025 143
241 20241118 144300 481037345 4025 4035 4035 4025 419
242 20241118 144200 479346780 4035 4045 4045 4035 156
243 20241118 144100 478717190 4045 4045 4045 4045 0
244 20241118 144000 478717190 4045 4035 4045 4035 1535
245 20241118 143900 472517465 4035 4040 4045 4035 128
246 20241118 143800 472000050 4040 4035 4040 4035 2
247 20241118 143700 471991975 4035 4035 4040 4035 31
248 20241118 143600 471866790 4040 4040 4040 4040 0
249 20241118 143500 471866790 4040 4035 4040 4035 54
250 20241118 143400 471648635 4040 4035 4040 4035 88
251 20241118 143300 471293125 4025 4035 4035 4025 969
252 20241118 143200 467383220 4045 4045 4045 4045 7
253 20241118 143100 467354905 4035 4035 4035 4035 1
254 20241118 143000 467350870 4045 4045 4045 4045 1
255 20241118 142900 467346825 4045 4045 4045 4045 0
256 20241118 142800 467346825 4045 4045 4045 4045 0
257 20241118 142700 467346825 4045 4045 4045 4045 0
258 20241118 142600 467346825 4045 4035 4045 4035 96
259 20241118 142500 466959365 4035 4035 4035 4035 26
260 20241118 142400 466854455 4025 4025 4025 4025 189
261 20241118 142300 466093730 4045 4040 4045 4040 127
262 20241118 142200 465580245 4040 4045 4045 4040 24
263 20241118 142100 465483215 4045 4045 4045 4045 0
264 20241118 142000 465483215 4045 4045 4045 4045 0
265 20241118 141900 465483215 4045 4045 4045 4045 0
266 20241118 141800 465483215 4045 4045 4045 4045 0
267 20241118 141700 465483215 4045 4045 4045 4045 0
268 20241118 141600 465483215 4045 4045 4045 4045 0
269 20241118 141500 465483215 4045 4045 4055 4040 3533
270 20241118 141400 451170750 4040 4045 4045 4040 112
271 20241118 141300 450718210 4045 4045 4045 4045 801
272 20241118 141200 447478165 4045 4040 4045 4040 303
273 20241118 141100 446252545 4040 4035 4040 4035 2471
274 20241118 141000 436269955 4035 4035 4035 4035 1
275 20241118 140900 436265920 4025 4025 4025 4025 0
276 20241118 140800 436265920 4025 4025 4025 4025 500
277 20241118 140700 434253420 4035 4035 4035 4035 127
278 20241118 140600 433740975 4030 4030 4030 4030 712
279 20241118 140500 430871615 4030 4030 4030 4030 0
280 20241118 140400 430871615 4030 4030 4030 4030 0
281 20241118 140300 430871615 4030 4030 4030 4030 100
282 20241118 140200 430468615 4030 4030 4030 4030 0
283 20241118 140100 430468615 4030 4030 4030 4030 10
284 20241118 140000 430428315 4035 4035 4035 4035 6
285 20241118 135900 430404105 4035 4035 4035 4035 0
286 20241118 135800 430404105 4035 4035 4035 4035 37
287 20241118 135700 430254810 4030 4040 4040 4030 129
288 20241118 135600 429734305 4045 4045 4045 4045 0
289 20241118 135500 429734305 4045 4045 4045 4045 55
290 20241118 135400 429511830 4040 4040 4040 4040 13
291 20241118 135300 429459310 4045 4045 4045 4045 0
292 20241118 135200 429459310 4045 4045 4045 4045 14
293 20241118 135100 429402680 4045 4045 4045 4045 127
294 20241118 135000 428888965 4040 4040 4040 4040 0
295 20241118 134900 428888965 4040 4040 4040 4040 0
296 20241118 134800 428888965 4040 4040 4040 4040 1
297 20241118 134700 428884925 4045 4045 4045 4045 0
298 20241118 134600 428884925 4045 4045 4045 4045 18
299 20241118 134500 428812115 4045 4045 4045 4045 0
300 20241118 134400 428812115 4045 4040 4045 4040 740
301 20241118 134300 425818825 4040 4040 4040 4040 1139
302 20241118 134200 421217265 4040 4040 4040 4040 542
303 20241118 134100 419027585 4040 4040 4040 4040 0
304 20241118 134000 419027585 4040 4040 4040 4040 5
305 20241118 133900 419007385 4040 4040 4040 4040 0
306 20241118 133800 419007385 4040 4040 4040 4040 0
307 20241118 133700 419007385 4040 4040 4040 4040 25
308 20241118 133600 418906385 4040 4040 4040 4040 20
309 20241118 133500 418825585 4040 4040 4040 4040 127
310 20241118 133400 418312505 4035 4035 4035 4035 0
311 20241118 133300 418312505 4035 4035 4035 4035 0
312 20241118 133200 418312505 4035 4040 4040 4035 131
313 20241118 133100 417783350 4040 4040 4040 4040 125
314 20241118 133000 417278350 4035 4035 4035 4035 564
315 20241118 132900 415002610 4035 4035 4035 4035 100
316 20241118 132800 414599110 4035 4035 4035 4035 0
317 20241118 132700 414599110 4035 4035 4035 4035 1
318 20241118 132600 414595075 4030 4030 4030 4030 244
319 20241118 132500 413611755 4030 4030 4030 4030 0
320 20241118 132400 413611755 4030 4030 4030 4030 0
321 20241118 132300 413611755 4030 4030 4030 4030 0
322 20241118 132200 413611755 4030 4030 4030 4030 71
323 20241118 132100 413325625 4030 4030 4030 4030 0
324 20241118 132000 413325625 4030 4030 4030 4030 0
325 20241118 131900 413325625 4030 4020 4030 4020 2088
326 20241118 131800 404915865 4005 4015 4015 4005 651
327 20241118 131700 402307870 4020 4020 4020 4020 0
328 20241118 131600 402307870 4020 4020 4020 4020 0
329 20241118 131500 402307870 4020 4020 4020 4020 54
330 20241118 131400 402090790 4020 4020 4020 4020 0
331 20241118 131300 402090790 4020 4020 4020 4020 0
332 20241118 131200 402090790 4020 4020 4020 4020 15
333 20241118 131100 402030490 4020 4020 4020 4020 0
334 20241118 131000 402030490 4020 4030 4030 4020 10
335 20241118 130900 401990280 4020 4020 4020 4020 3
336 20241118 130800 401978220 4030 4030 4030 4030 0
337 20241118 130700 401978220 4030 4030 4030 4030 0
338 20241118 130600 401978220 4030 4030 4030 4030 1
339 20241118 130500 401974190 4030 4030 4030 4030 0
340 20241118 130400 401974190 4030 4030 4030 4030 0
341 20241118 130300 401974190 4030 4025 4030 4025 127
342 20241118 130200 401462405 4030 4025 4030 4010 291
343 20241118 130100 400291255 4030 4030 4030 4030 0
344 20241118 130000 400291255 4030 4030 4030 4030 0
345 20241118 125900 400291255 4030 4005 4030 4005 6271
346 20241118 125800 375062225 4010 4010 4010 4010 0
347 20241118 125700 375062225 4010 4010 4010 4010 0
348 20241118 125600 375062225 4010 3995 4010 3995 4018
349 20241118 125500 358970285 3995 3995 3995 3995 696
350 20241118 125400 356189765 4000 4000 4000 4000 13
351 20241118 125300 356137765 4000 4000 4000 4000 0
352 20241118 125200 356137765 4000 4000 4000 4000 18
353 20241118 125100 356065765 3995 3995 3995 3995 0
354 20241118 125000 356065765 3995 3995 3995 3995 1
355 20241118 124900 356061770 4000 4000 4000 4000 0
356 20241118 124800 356061770 4000 4000 4000 4000 1
357 20241118 124700 356057770 4000 4000 4000 4000 127
358 20241118 124600 355549770 3995 3995 3995 3995 675
359 20241118 124500 352853145 3990 3990 3990 3990 0
360 20241118 124400 352853145 3990 3990 3990 3990 18
361 20241118 124300 352781325 3990 3990 3990 3990 50
362 20241118 124200 352581825 3990 3995 3995 3990 16
363 20241118 124100 352517915 3995 3995 3995 3995 0
364 20241118 124000 352517915 3995 3995 3995 3995 1
365 20241118 123900 352513920 3990 3990 3990 3990 0
366 20241118 123800 352513920 3990 3990 3990 3990 5
367 20241118 123700 352493970 4000 4000 4000 4000 0
368 20241118 123600 352493970 4000 4000 4000 4000 0
369 20241118 123500 352493970 4000 3995 4000 3995 54
370 20241118 123400 352278100 3995 3995 3995 3995 63
371 20241118 123300 352026415 3995 3995 3995 3995 0
372 20241118 123200 352026415 3995 3995 3995 3995 500
373 20241118 123100 350028915 3995 3995 3995 3995 332
374 20241118 123000 348702575 3995 3995 3995 3995 92
375 20241118 122900 348335035 3995 3995 3995 3995 0
376 20241118 122800 348335035 3995 3995 3995 3995 0
377 20241118 122700 348335035 3995 3995 3995 3995 0
378 20241118 122600 348335035 3995 3995 3995 3995 0
379 20241118 122500 348335035 3995 3985 3995 3985 49
380 20241118 122400 348139580 3985 3985 3985 3985 105
381 20241118 122300 347721155 3985 3990 4000 3985 1158
382 20241118 122200 343104280 3990 3990 3990 3990 100
383 20241118 122100 342705280 3990 3990 3990 3990 10
384 20241118 122000 342665380 4000 4000 4000 4000 0
385 20241118 121900 342665380 4000 4000 4000 4000 0
386 20241118 121800 342665380 4000 4000 4000 4000 0
387 20241118 121700 342665380 4000 4000 4000 4000 0
388 20241118 121600 342665380 4000 3995 4000 3995 93
389 20241118 121500 342293645 3995 3995 3995 3995 127
390 20241118 121400 341786280 3995 3995 3995 3995 0
391 20241118 121300 341786280 3995 3995 3995 3995 5
392 20241118 121200 341766305 3995 3995 3995 3995 15
393 20241118 121100 341706380 3995 3995 3995 3995 0
394 20241118 121000 341706380 3995 3995 3995 3995 37
395 20241118 120900 341558565 4000 4000 4000 4000 93
396 20241118 120800 341186565 4000 4000 4000 4000 0
397 20241118 120700 341186565 4000 4000 4000 4000 0
398 20241118 120600 341186565 4000 4000 4000 4000 77
399 20241118 120500 340878565 4000 4000 4000 4000 0
400 20241118 120400 340878565 4000 4000 4000 4000 1
401 20241118 120300 340874565 4000 4000 4000 4000 0
402 20241118 120200 340874565 4000 4000 4000 4000 107
403 20241118 120100 340446565 4000 4000 4000 4000 0
404 20241118 120000 340446565 4000 4000 4000 4000 0
405 20241118 115900 340446565 4000 3990 4000 3990 227
406 20241118 115800 339539565 4000 4000 4000 4000 19
407 20241118 115700 339463565 4000 4000 4000 4000 0
408 20241118 115600 339463565 4000 3995 4000 3995 212
409 20241118 115500 338615825 4000 3995 4000 3995 55
410 20241118 115400 338395845 3985 3985 3985 3985 0
411 20241118 115300 338395845 3985 3985 3985 3985 0
412 20241118 115200 338395845 3985 3985 3985 3985 12
413 20241118 115100 338348025 3990 3995 3995 3990 873
414 20241118 115000 334864705 3995 3995 3995 3995 20
415 20241118 114900 334784805 4000 3995 4000 3995 7
416 20241118 114800 334756810 4000 4000 4000 4000 7
417 20241118 114700 334728810 4000 4000 4000 4000 1
418 20241118 114600 334724810 4000 4000 4000 4000 66
419 20241118 114500 334460810 4005 4005 4005 4005 1
420 20241118 114400 334456805 4005 4005 4005 4005 0
421 20241118 114300 334456805 4005 4005 4005 3995 194
422 20241118 114200 333680360 4000 4000 4000 4000 0
423 20241118 114100 333680360 4000 4000 4000 4000 20
424 20241118 114000 333600360 4005 4005 4005 4000 427
425 20241118 113900 331892300 4000 4000 4000 4000 0
426 20241118 113800 331892300 4000 4000 4000 4000 231
427 20241118 113700 330968300 4000 4000 4000 4000 559
428 20241118 113600 328732300 3995 3995 3995 3995 1
429 20241118 113500 328728305 3990 3990 3990 3990 0
430 20241118 113400 328728305 3990 3990 3990 3990 0
431 20241118 113300 328728305 3990 3990 3990 3990 0
432 20241118 113200 328728305 3990 4000 4000 3990 17
433 20241118 113100 328660325 4000 4000 4000 4000 19
434 20241118 113000 328584325 3990 3990 3990 3990 0
435 20241118 112900 328584325 3990 4000 4000 3990 54
436 20241118 112800 328368765 3990 4000 4000 3990 44
437 20241118 112700 328193155 4000 4000 4000 4000 127
438 20241118 112600 327685155 4000 4000 4005 4000 1106
439 20241118 112500 323261055 4005 4005 4005 4005 0
440 20241118 112400 323261055 4005 4005 4005 4005 100
441 20241118 112300 322860555 4005 4005 4005 4005 1
442 20241118 112200 322856550 4005 4005 4005 4005 21
443 20241118 112100 322772445 4005 4005 4005 4005 50
444 20241118 112000 322572195 4010 4005 4010 4005 3086
445 20241118 111900 310198865 4000 4000 4000 4000 33
446 20241118 111800 310066865 4000 4000 4000 4000 1000
447 20241118 111700 306066865 4000 3995 4000 3995 511
448 20241118 111600 304022870 4010 4010 4010 4010 0
449 20241118 111500 304022870 4010 4010 4010 4010 0
450 20241118 111400 304022870 4010 4010 4010 4010 0
451 20241118 111300 304022870 4010 4010 4010 4010 0
452 20241118 111200 304022870 4010 3995 4015 3995 3608
453 20241118 111100 289557475 4005 3990 4005 3990 1253
454 20241118 111000 284545435 4000 3990 4000 3990 89
455 20241118 110900 284189880 3990 3990 3990 3990 20
456 20241118 110800 284110080 3995 3995 3995 3995 0
457 20241118 110700 284110080 3995 3985 3995 3985 1586
458 20241118 110600 277778810 3985 3985 3985 3985 5
459 20241118 110500 277758885 3975 3980 3980 3975 446
460 20241118 110400 275983905 3985 3985 3985 3985 107
461 20241118 110300 275557510 3985 3985 3985 3985 420
462 20241118 110200 273883810 3990 3990 3990 3990 15
463 20241118 110100 273823960 3990 3990 3990 3990 10
464 20241118 110000 273784060 3995 3995 3995 3995 1
465 20241118 105900 273780065 3995 3995 3995 3995 116
466 20241118 105800 273316645 3995 3995 3995 3995 88
467 20241118 105700 272965085 3995 3995 3995 3995 25
468 20241118 105600 272865210 3995 3995 3995 3995 21
469 20241118 105500 272781315 3995 3995 3995 3995 191
470 20241118 105400 272018270 3995 3995 3995 3995 122
471 20241118 105300 271530880 4000 4000 4000 4000 20
472 20241118 105200 271450880 4000 4000 4000 4000 107
473 20241118 105100 271022880 4000 4000 4000 4000 81
474 20241118 105000 270698880 4000 4000 4000 4000 0
475 20241118 104900 270698880 4000 4000 4000 4000 0
476 20241118 104800 270698880 4000 3995 4000 3995 280
477 20241118 104700 269579030 4000 3995 4000 3995 579
478 20241118 104600 267265560 4000 4000 4000 3995 101
479 20241118 104500 266861610 4000 3990 4000 3990 3305
480 20241118 104400 253651695 3990 3990 3990 3990 3
481 20241118 104300 253639725 3990 3990 3990 3990 83
482 20241118 104200 253308555 3985 3980 3985 3980 30
483 20241118 104100 253189065 3980 3980 3980 3980 85
484 20241118 104000 252850765 3980 3990 3990 3980 76
485 20241118 103900 252548135 3990 3980 3990 3980 391
486 20241118 103800 250990045 3980 3980 3980 3980 5
487 20241118 103700 250970145 3995 3980 3995 3980 1553
488 20241118 103600 244768690 3980 3980 3980 3980 13
489 20241118 103500 244716950 3980 3980 3980 3980 0
490 20241118 103400 244716950 3980 3980 3980 3980 0
491 20241118 103300 244716950 3980 3970 3980 3970 32
492 20241118 103200 244589890 3970 3980 3990 3970 55
493 20241118 103100 244370880 3980 3970 3980 3970 3
494 20241118 103000 244358950 4000 3980 4000 3980 2079
495 20241118 102900 236058395 3980 3980 3980 3970 48
496 20241118 102800 235867610 3970 3970 3970 3970 10
497 20241118 102700 235827910 3970 3970 3970 3970 0
498 20241118 102600 235827910 3970 3970 3970 3970 0
499 20241118 102500 235827910 3970 3970 3970 3970 42
500 20241118 102400 235661170 3970 3970 3970 3970 0
501 20241118 102300 235661170 3970 3980 3990 3970 153
502 20241118 102200 235051570 3970 3970 3970 3970 1
503 20241118 102100 235047600 3970 3970 3970 3970 0
504 20241118 102000 235047600 3970 3980 3980 3970 27
505 20241118 101900 234940400 3970 3975 3975 3960 38
506 20241118 101800 234789755 3955 3955 3955 3955 0
507 20241118 101700 234789755 3955 3955 3955 3955 0
508 20241118 101600 234789755 3955 3970 3970 3955 377
509 20241118 101500 233296485 3970 3970 3970 3970 8
510 20241118 101400 233264725 3990 3975 3990 3975 1492
511 20241118 101300 227315920 3970 3970 3970 3970 0
512 20241118 101200 227315920 3970 3970 3985 3970 26
513 20241118 101100 227212505 3985 3970 3985 3960 789
514 20241118 101000 224084150 3980 3960 3980 3960 237
515 20241118 100900 223145570 3970 3970 3970 3970 0
516 20241118 100800 223145570 3970 3970 3995 3970 92
517 20241118 100700 222778380 3995 3980 3995 3975 1437
518 20241118 100600 217039860 3970 3970 3970 3970 505
519 20241118 100500 215035010 3990 3970 3990 3970 522
520 20241118 100400 212961260 3960 3960 3960 3960 0
521 20241118 100300 212961260 3960 3970 3970 3960 1011
522 20241118 100200 208957425 3980 3980 3980 3980 70
523 20241118 100100 208678825 3970 3980 3980 3970 500
524 20241118 100000 206693755 3980 3990 3990 3980 2896
525 20241118 095900 195157175 3995 3980 3995 3980 117
526 20241118 095800 194690465 3970 3990 3990 3970 2053
527 20241118 095700 186511825 3990 3990 3990 3990 2
528 20241118 095600 186503845 3990 3990 4000 3990 10221
529 20241118 095500 145679060 3995 3990 3995 3990 2608
530 20241118 095400 135273135 3990 3990 3990 3990 2486
531 20241118 095300 125353995 3985 3985 3990 3985 493
532 20241118 095200 123387625 3990 3965 3990 3965 3257
533 20241118 095100 110434075 3970 3965 3970 3965 128
534 20241118 095000 109926140 3965 3955 3965 3955 121
535 20241118 094900 109447150 3955 3950 3960 3950 1302
536 20241118 094800 104301740 3950 3955 3960 3950 528
537 20241118 094700 102212205 3955 3955 3955 3955 99
538 20241118 094600 101820660 3950 3945 3950 3945 692
539 20241118 094500 99087525 3945 3940 3945 3940 3211
540 20241118 094400 86423100 3940 3940 3940 3940 109
541 20241118 094300 85993640 3935 3935 3935 3935 2
542 20241118 094200 85985770 3940 3930 3940 3930 160
543 20241118 094100 85356210 3930 3925 3930 3925 11
544 20241118 094000 85313030 3925 3925 3925 3925 0
545 20241118 093900 85313030 3925 3925 3925 3925 2
546 20241118 093800 85305180 3935 3930 3940 3930 10
547 20241118 093700 85265865 3940 3940 3945 3940 52
548 20241118 093600 85060980 3940 3930 3940 3930 13
549 20241118 093500 85009880 3930 3930 3950 3930 233
550 20241118 093400 84090435 3945 3950 3950 3945 364
551 20241118 093300 82654450 3950 3945 3950 3945 539
552 20241118 093200 80528080 3945 3945 3945 3930 516
553 20241118 093100 78492510 3950 3945 3950 3945 203
554 20241118 093000 77691670 3950 3930 3950 3930 403
555 20241118 092900 76101865 3945 3945 3945 3945 0
556 20241118 092800 76101865 3945 3920 3945 3920 147
557 20241118 092700 75524320 3920 3920 3920 3920 20
558 20241118 092600 75445920 3930 3930 3930 3930 17
559 20241118 092500 75379110 3930 3940 3940 3930 520
560 20241118 092400 73330320 3940 3930 3940 3930 3182
561 20241118 092300 60801720 3920 3905 3925 3905 3762
562 20241118 092200 46074260 3905 3905 3905 3905 10
563 20241118 092100 46035210 3900 3895 3905 3895 65
564 20241118 092000 45781845 3895 3895 3895 3895 400
565 20241118 091900 44223845 3890 3890 3890 3890 0
566 20241118 091800 44223845 3890 3890 3890 3890 7
567 20241118 091700 44196615 3895 3895 3895 3895 0
568 20241118 091600 44196615 3895 3895 3895 3895 0
569 20241118 091500 44196615 3895 3895 3895 3895 2
570 20241118 091400 44188825 3885 3885 3885 3885 0
571 20241118 091300 44188825 3885 3875 3885 3875 8
572 20241118 091200 44157815 3900 3875 3900 3875 819
573 20241118 091100 40970630 3875 3880 3880 3870 1744
574 20241118 091000 34217540 3880 3890 3890 3880 49
575 20241118 090900 34027230 3890 3890 3890 3890 0
576 20241118 090800 34027230 3890 3900 3900 3890 1501
577 20241118 090700 28173980 3900 3890 3900 3890 345
578 20241118 090600 26829535 3875 3875 3875 3875 0
579 20241118 090500 26829535 3875 3880 3880 3875 13
580 20241118 090400 26779120 3865 3865 3865 3865 3
581 20241118 090300 26767525 3865 3865 3865 3865 0
582 20241118 090200 26767525 3865 3910 3910 3860 539
583 20241118 090100 24680050 3910 3910 3910 3910 255
584 20241118 090000 23683000 3880 3910 3910 3880 6058