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

588
006060/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184600,507160090,4090,4090,4090,4090,10526
20241118,184500,507160090,4090,4090,4090,4090,0
20241118,184400,507160090,4090,4090,4090,4090,0
20241118,184300,507160090,4090,4090,4090,4090,0
20241118,184200,507160090,4090,4090,4090,4090,0
20241118,184100,507160090,4090,4090,4090,4090,0
20241118,184000,507160090,4090,4090,4090,4090,0
20241118,183900,507160090,4090,4090,4090,4090,0
20241118,183800,507160090,4090,4090,4090,4090,0
20241118,183700,507160090,4090,4090,4090,4090,0
20241118,183600,507160090,4090,4090,4090,4090,0
20241118,183500,507160090,4090,4090,4090,4090,0
20241118,183400,507160090,4090,4090,4090,4090,0
20241118,183300,507160090,4090,4090,4090,4090,0
20241118,183200,507160090,4090,4090,4090,4090,0
20241118,183100,507160090,4090,4090,4090,4090,0
20241118,183000,507160090,4090,4090,4090,4090,0
20241118,182900,507160090,4090,4090,4090,4090,0
20241118,182800,507160090,4090,4090,4090,4090,0
20241118,182700,507160090,4090,4090,4090,4090,0
20241118,182600,507160090,4090,4090,4090,4090,0
20241118,182500,507160090,4090,4090,4090,4090,0
20241118,182400,507160090,4090,4090,4090,4090,0
20241118,182300,507160090,4090,4090,4090,4090,0
20241118,182200,507160090,4090,4090,4090,4090,0
20241118,182100,507160090,4090,4090,4090,4090,0
20241118,182000,507160090,4090,4090,4090,4090,0
20241118,181900,507160090,4090,4090,4090,4090,0
20241118,181800,507160090,4090,4090,4090,4090,0
20241118,181700,507160090,4090,4090,4090,4090,0
20241118,181600,507160090,4090,4090,4090,4090,10526
20241118,181500,507160090,4090,4090,4090,4090,0
20241118,181400,507160090,4090,4090,4090,4090,0
20241118,181300,507160090,4090,4090,4090,4090,0
20241118,181200,507160090,4090,4090,4090,4090,0
20241118,181100,507160090,4090,4090,4090,4090,0
20241118,181000,507160090,4090,4090,4090,4090,0
20241118,180900,507160090,4090,4090,4090,4090,0
20241118,180800,507160090,4090,4090,4090,4090,0
20241118,180700,507160090,4090,4090,4090,4090,0
20241118,180600,507160090,4090,4090,4090,4090,0
20241118,180500,507160090,4090,4090,4090,4090,0
20241118,180400,507160090,4090,4090,4090,4090,0
20241118,180300,507160090,4090,4090,4090,4090,0
20241118,180200,507160090,4090,4090,4090,4090,0
20241118,180100,507160090,4090,4090,4090,4090,0
20241118,180000,507160090,4090,4090,4090,4090,0
20241118,175900,507160090,4090,4090,4090,4090,0
20241118,175800,507160090,4090,4090,4090,4090,0
20241118,175700,507160090,4090,4090,4090,4090,0
20241118,175600,507160090,4090,4090,4090,4090,0
20241118,175500,507160090,4090,4090,4090,4090,0
20241118,175400,507160090,4090,4090,4090,4090,0
20241118,175300,507160090,4090,4090,4090,4090,0
20241118,175200,507160090,4090,4090,4090,4090,0
20241118,175100,507160090,4090,4090,4090,4090,0
20241118,175000,507160090,4090,4090,4090,4090,0
20241118,174900,507160090,4090,4090,4090,4090,0
20241118,174800,507160090,4090,4090,4090,4090,0
20241118,174700,507160090,4090,4090,4090,4090,0
20241118,174600,507160090,4090,4090,4090,4090,10526
20241118,174500,507160090,4090,4090,4090,4090,0
20241118,174400,507160090,4090,4090,4090,4090,0
20241118,174300,507160090,4090,4090,4090,4090,0
20241118,174200,507160090,4090,4090,4090,4090,0
20241118,174100,507160090,4090,4090,4090,4090,0
20241118,174000,507160090,4090,4090,4090,4090,0
20241118,173900,507160090,4090,4090,4090,4090,0
20241118,173800,507160090,4090,4090,4090,4090,0
20241118,173700,507160090,4090,4090,4090,4090,0
20241118,173600,507160090,4090,4090,4090,4090,0
20241118,173500,507160090,4090,4090,4090,4090,0
20241118,173400,507160090,4090,4090,4090,4090,0
20241118,173300,507160090,4090,4090,4090,4090,0
20241118,173200,507160090,4090,4090,4090,4090,0
20241118,173100,507160090,4090,4090,4090,4090,0
20241118,173000,507160090,4090,4090,4090,4090,0
20241118,172900,507160090,4090,4090,4090,4090,0
20241118,172800,507160090,4090,4090,4090,4090,0
20241118,172700,507160090,4090,4090,4090,4090,0
20241118,172600,507160090,4090,4090,4090,4090,0
20241118,172500,507160090,4090,4090,4090,4090,0
20241118,172400,507160090,4090,4090,4090,4090,0
20241118,172300,507160090,4090,4090,4090,4090,0
20241118,172200,507160090,4090,4090,4090,4090,0
20241118,172100,507160090,4090,4090,4090,4090,0
20241118,172000,507160090,4090,4090,4090,4090,0
20241118,171900,507160090,4090,4090,4090,4090,0
20241118,171800,507160090,4090,4090,4090,4090,0
20241118,171700,507160090,4090,4090,4090,4090,0
20241118,171600,507160090,4090,4090,4090,4090,10526
20241118,171500,507160090,4090,4090,4090,4090,0
20241118,171400,507160090,4090,4090,4090,4090,0
20241118,171300,507160090,4090,4090,4090,4090,0
20241118,171200,507160090,4090,4090,4090,4090,0
20241118,171100,507160090,4090,4090,4090,4090,0
20241118,171000,507160090,4090,4090,4090,4090,0
20241118,170900,507160090,4090,4090,4090,4090,0
20241118,170800,507160090,4090,4090,4090,4090,0
20241118,170700,507160090,4090,4090,4090,4090,0
20241118,170600,507160090,4090,4090,4090,4090,0
20241118,170500,507160090,4090,4090,4090,4090,0
20241118,170400,507160090,4090,4090,4090,4090,0
20241118,170300,507160090,4090,4090,4090,4090,0
20241118,170200,507160090,4090,4090,4090,4090,0
20241118,170100,507160090,4090,4090,4090,4090,0
20241118,170000,507160090,4090,4090,4090,4090,0
20241118,165900,507160090,4090,4090,4090,4090,0
20241118,165800,507160090,4090,4090,4090,4090,0
20241118,165700,507160090,4090,4090,4090,4090,0
20241118,165600,507160090,4090,4090,4090,4090,0
20241118,165500,507160090,4090,4090,4090,4090,0
20241118,165400,507160090,4090,4090,4090,4090,0
20241118,165300,507160090,4090,4090,4090,4090,0
20241118,165200,507160090,4090,4090,4090,4090,0
20241118,165100,507160090,4090,4090,4090,4090,0
20241118,165000,507160090,4090,4090,4090,4090,0
20241118,164900,507160090,4090,4090,4090,4090,0
20241118,164800,507160090,4090,4090,4090,4090,0
20241118,164700,507160090,4090,4090,4090,4090,0
20241118,164600,507160090,4090,4090,4090,4090,10526
20241118,164500,507160090,4090,4090,4090,4090,0
20241118,164400,507160090,4090,4090,4090,4090,0
20241118,164300,507160090,4090,4090,4090,4090,0
20241118,164200,507160090,4090,4090,4090,4090,0
20241118,164100,507160090,4090,4090,4090,4090,0
20241118,164000,507160090,4090,4090,4090,4090,0
20241118,163900,507160090,4090,4090,4090,4090,0
20241118,163800,507160090,4090,4090,4090,4090,0
20241118,163700,507160090,4090,4090,4090,4090,0
20241118,163600,507160090,4090,4090,4090,4090,0
20241118,163500,507160090,4090,4090,4090,4090,0
20241118,163400,507160090,4090,4090,4090,4090,0
20241118,163300,507160090,4090,4090,4090,4090,0
20241118,163200,507160090,4090,4090,4090,4090,0
20241118,163100,507160090,4090,4090,4090,4090,0
20241118,163000,507160090,4090,4090,4090,4090,0
20241118,162900,507160090,4090,4090,4090,4090,0
20241118,162800,507160090,4090,4090,4090,4090,0
20241118,162700,507160090,4090,4090,4090,4090,0
20241118,162600,507160090,4090,4090,4090,4090,0
20241118,162500,507160090,4090,4090,4090,4090,0
20241118,162400,507160090,4090,4090,4090,4090,0
20241118,162300,507160090,4090,4090,4090,4090,0
20241118,162200,507160090,4090,4090,4090,4090,0
20241118,162100,507160090,4090,4090,4090,4090,0
20241118,162000,507160090,4090,4090,4090,4090,0
20241118,161900,507160090,4090,4090,4090,4090,0
20241118,161800,507160090,4090,4090,4090,4090,0
20241118,161700,507160090,4090,4090,4090,4090,0
20241118,161600,507160090,4090,4090,4090,4090,10526
20241118,161500,507160090,4090,4090,4090,4090,0
20241118,161400,507160090,4090,4090,4090,4090,0
20241118,161300,507160090,4090,4090,4090,4090,0
20241118,161200,507160090,4090,4090,4090,4090,0
20241118,161100,507160090,4090,4090,4090,4090,0
20241118,161000,507160090,4090,4090,4090,4090,0
20241118,160900,507160090,4090,4090,4090,4090,0
20241118,160800,507160090,4090,4090,4090,4090,0
20241118,160700,507160090,4090,4090,4090,4090,0
20241118,160600,507160090,4090,4090,4090,4090,0
20241118,160500,507160090,4090,4090,4090,4090,0
20241118,160400,507160090,4090,4090,4090,4090,0
20241118,160300,507160090,4090,4090,4090,4090,0
20241118,160200,507160090,4090,4090,4090,4090,0
20241118,160100,507160090,4090,4090,4090,4090,0
20241118,160000,507160090,4090,4090,4090,4090,0
20241118,155900,507160090,4090,4090,4090,4090,0
20241118,155800,507160090,4090,4090,4090,4090,0
20241118,155700,507160090,4090,4090,4090,4090,0
20241118,155600,507160090,4090,4090,4090,4090,0
20241118,155500,507160090,4090,4090,4090,4090,0
20241118,155400,507160090,4090,4090,4090,4090,0
20241118,155300,507160090,4090,4090,4090,4090,0
20241118,155200,507160090,4090,4090,4090,4090,0
20241118,155100,507160090,4090,4090,4090,4090,0
20241118,155000,507160090,4090,4090,4090,4090,0
20241118,154900,507160090,4090,4090,4090,4090,0
20241118,154800,507160090,4090,4090,4090,4090,0
20241118,154700,507160090,4090,4090,4090,4090,0
20241118,154600,507160090,4090,4090,4090,4090,10526
20241118,154500,507160090,4090,4090,4090,4090,0
20241118,154400,507160090,4090,4090,4090,4090,0
20241118,154300,507160090,4090,4090,4090,4090,0
20241118,154200,507160090,4090,4090,4090,4090,0
20241118,154100,507160090,4090,4090,4090,4090,0
20241118,154000,507160090,4090,4090,4090,4090,0
20241118,153900,507160090,4090,4090,4090,4090,0
20241118,153800,507160090,4090,4090,4090,4090,0
20241118,153700,507160090,4090,4090,4090,4090,0
20241118,153600,507160090,4090,4090,4090,4090,0
20241118,153500,507160090,4090,4090,4090,4090,0
20241118,153400,507160090,4090,4090,4090,4090,0
20241118,153300,507160090,4090,4090,4090,4090,0
20241118,153200,507160090,4090,4090,4090,4090,0
20241118,153100,507160090,4090,4090,4090,4090,0
20241118,153000,507160090,4090,4090,4090,4090,10526
20241118,152900,464108750,4105,4105,4105,4105,0
20241118,152800,464108750,4105,4105,4105,4105,0
20241118,152700,464108750,4105,4105,4105,4105,0
20241118,152600,464108750,4105,4105,4105,4105,0
20241118,152500,464108750,4105,4105,4105,4105,0
20241118,152400,464108750,4105,4105,4105,4105,0
20241118,152300,464108750,4105,4105,4105,4105,0
20241118,152200,464108750,4105,4105,4105,4105,0
20241118,152100,464108750,4105,4105,4105,4105,0
20241118,152000,464108750,4105,4105,4105,4105,0
20241118,151900,464108750,4105,4095,4105,4095,309
20241118,151800,462842935,4105,4105,4105,4105,27
20241118,151700,462732100,4095,4105,4105,4095,310
20241118,151600,461459700,4095,4110,4110,4095,597
20241118,151500,459013855,4110,4110,4110,4110,1
20241118,151400,459009745,4100,4105,4110,4100,308
20241118,151300,457744095,4110,4105,4110,4105,11
20241118,151200,457698930,4115,4115,4115,4115,284
20241118,151100,456530270,4115,4120,4120,4115,407
20241118,151000,454855445,4120,4115,4120,4115,73
20241118,150900,454554950,4120,4120,4120,4120,286
20241118,150800,453376630,4120,4115,4120,4115,2115
20241118,150700,444673400,4110,4110,4115,4110,278
20241118,150600,443530815,4110,4110,4110,4110,0
20241118,150500,443530815,4110,4110,4110,4110,285
20241118,150400,442359465,4110,4110,4110,4105,108
20241118,150300,441915590,4110,4115,4115,4110,17
20241118,150200,441845660,4115,4115,4115,4115,288
20241118,150100,440660540,4120,4120,4125,4115,54
20241118,150000,440438230,4125,4125,4125,4125,285
20241118,145900,439262605,4120,4125,4125,4120,41
20241118,145800,439093630,4125,4125,4125,4125,287
20241118,145700,437909755,4125,4125,4125,4125,174
20241118,145600,437192005,4120,4120,4120,4120,24
20241118,145500,437093125,4120,4120,4120,4120,284
20241118,145400,435923045,4120,4120,4120,4120,0
20241118,145300,435923045,4120,4120,4120,4120,295
20241118,145200,434707645,4120,4120,4120,4120,0
20241118,145100,434707645,4120,4120,4120,4120,288
20241118,145000,433521085,4125,4125,4125,4125,0
20241118,144900,433521085,4125,4130,4130,4120,42
20241118,144800,433347900,4130,4130,4130,4130,283
20241118,144700,432179110,4130,4125,4130,4125,5
20241118,144600,432158480,4125,4125,4125,4125,283
20241118,144500,430991105,4125,4130,4130,4125,152
20241118,144400,430364100,4130,4130,4130,4130,3
20241118,144300,430351710,4130,4130,4130,4130,488
20241118,144200,428336270,4130,4130,4130,4130,14
20241118,144100,428278450,4130,4130,4130,4130,283
20241118,144000,427109660,4130,4130,4130,4130,5
20241118,143900,427089010,4125,4125,4125,4125,133
20241118,143800,426540385,4125,4130,4130,4125,212
20241118,143700,425665865,4125,4125,4125,4125,75
20241118,143600,425356490,4130,4125,4130,4125,20
20241118,143500,425273905,4125,4130,4130,4125,13
20241118,143400,425220265,4130,4130,4130,4130,284
20241118,143300,424047345,4130,4130,4130,4130,5
20241118,143200,424026695,4130,4135,4135,4130,287
20241118,143100,422839970,4130,4130,4130,4130,1
20241118,143000,422835840,4130,4130,4130,4130,12
20241118,142900,422786280,4130,4135,4135,4130,301
20241118,142800,421541665,4130,4130,4130,4130,0
20241118,142700,421541665,4130,4135,4135,4130,285
20241118,142600,420363195,4135,4135,4135,4135,0
20241118,142500,420363195,4135,4130,4135,4125,297
20241118,142400,419136600,4130,4130,4130,4130,4
20241118,142300,419120080,4135,4135,4135,4135,0
20241118,142200,419120080,4135,4135,4135,4130,301
20241118,142100,417876940,4135,4120,4145,4120,2058
20241118,142000,409366205,4125,4115,4125,4115,292
20241118,141900,408163185,4110,4120,4120,4110,833
20241118,141800,404739225,4125,4125,4125,4125,288
20241118,141700,403551225,4125,4125,4125,4125,15
20241118,141600,403489350,4130,4130,4130,4130,0
20241118,141500,403489350,4130,4130,4130,4130,308
20241118,141400,402217310,4130,4130,4130,4130,0
20241118,141300,402217310,4130,4130,4130,4130,290
20241118,141200,401019610,4135,4135,4135,4135,0
20241118,141100,401019610,4135,4140,4140,4130,546
20241118,141000,398764585,4140,4140,4140,4140,284
20241118,140900,397588825,4135,4135,4135,4135,15
20241118,140800,397526800,4135,4135,4135,4135,293
20241118,140700,396315245,4130,4130,4130,4130,0
20241118,140600,396315245,4130,4130,4130,4130,284
20241118,140500,395142325,4130,4130,4130,4130,0
20241118,140400,395142325,4130,4130,4130,4130,3
20241118,140300,395129935,4130,4125,4130,4125,285
20241118,140200,393952895,4130,4130,4130,4130,25
20241118,140100,393849645,4130,4130,4130,4130,284
20241118,140000,392676725,4130,4145,4145,4130,2270
20241118,135900,383280295,4140,4135,4140,4135,986
20241118,135800,379199265,4135,4140,4140,4135,18
20241118,135700,379124815,4135,4135,4135,4135,0
20241118,135600,379124815,4135,4135,4135,4135,365
20241118,135500,377615540,4140,4140,4140,4140,14
20241118,135400,377557580,4140,4140,4140,4140,284
20241118,135300,376381820,4140,4140,4140,4140,4
20241118,135200,376365260,4135,4135,4135,4135,201
20241118,135100,375534125,4135,4135,4135,4135,9
20241118,135000,375496910,4135,4135,4135,4135,0
20241118,134900,375496910,4135,4135,4145,4135,1720
20241118,134800,368380045,4130,4130,4130,4130,10
20241118,134700,368338745,4130,4130,4130,4130,860
20241118,134600,364786945,4130,4125,4130,4125,13
20241118,134500,364733305,4130,4130,4130,4130,293
20241118,134400,363523215,4130,4130,4130,4130,4
20241118,134300,363506695,4125,4125,4125,4125,0
20241118,134200,363506695,4125,4125,4125,4125,290
20241118,134100,362310445,4125,4125,4125,4125,12
20241118,134000,362260945,4125,4125,4125,4120,25
20241118,133900,362157875,4120,4120,4120,4120,282
20241118,133800,360996035,4125,4125,4125,4125,0
20241118,133700,360996035,4125,4125,4125,4125,3
20241118,133600,360983660,4125,4125,4125,4125,303
20241118,133500,359733785,4130,4130,4130,4130,298
20241118,133400,358503045,4130,4130,4130,4130,9
20241118,133300,358465875,4130,4130,4130,4130,288
20241118,133200,357276435,4130,4130,4130,4130,0
20241118,133100,357276435,4130,4130,4130,4130,3
20241118,133000,357264045,4125,4125,4125,4125,165
20241118,132900,356583420,4125,4125,4125,4125,216
20241118,132800,355692420,4120,4120,4120,4120,115
20241118,132700,355218620,4120,4120,4125,4120,197
20241118,132600,354406975,4125,4120,4125,4120,132
20241118,132500,353863110,4120,4120,4120,4120,4
20241118,132400,353846630,4120,4120,4120,4120,14
20241118,132300,353788950,4120,4120,4120,4120,293
20241118,132200,352581790,4120,4120,4120,4120,7
20241118,132100,352552950,4120,4120,4120,4120,295
20241118,132000,351337550,4115,4115,4115,4115,0
20241118,131900,351337550,4115,4115,4115,4115,283
20241118,131800,350173005,4115,4115,4115,4115,0
20241118,131700,350173005,4115,4120,4120,4115,25
20241118,131600,350070030,4120,4115,4120,4115,1601
20241118,131500,343480490,4110,4110,4110,4110,0
20241118,131400,343480490,4110,4110,4110,4110,294
20241118,131300,342272150,4110,4115,4115,4110,16
20241118,131200,342206375,4110,4110,4110,4110,285
20241118,131100,341035025,4110,4110,4110,4110,40
20241118,131000,340870625,4105,4105,4105,4105,0
20241118,130900,340870625,4105,4100,4105,4100,285
20241118,130800,339700705,4105,4105,4105,4100,292
20241118,130700,338503445,4105,4105,4105,4105,10
20241118,130600,338462395,4110,4110,4110,4110,3
20241118,130500,338450065,4100,4100,4100,4100,763
20241118,130400,335321765,4090,4090,4090,4090,261
20241118,130300,334254275,4090,4090,4090,4090,0
20241118,130200,334254275,4090,4090,4090,4090,15
20241118,130100,334192925,4090,4090,4090,4090,12
20241118,130000,334143845,4090,4085,4090,4085,264
20241118,125900,333065355,4085,4085,4085,4085,11
20241118,125800,333020420,4085,4085,4085,4085,12
20241118,125700,332971400,4090,4085,4090,4085,14
20241118,125600,332914195,4090,4085,4090,4085,11
20241118,125500,332869255,4085,4085,4085,4085,14
20241118,125400,332812065,4090,4085,4090,4085,211
20241118,125300,331950075,4080,4085,4085,4080,15
20241118,125200,331888855,4080,4080,4080,4080,11
20241118,125100,331843975,4080,4080,4085,4080,27
20241118,125000,331733795,4085,4085,4085,4085,0
20241118,124900,331733795,4085,4080,4085,4080,21
20241118,124800,331648070,4085,4085,4090,4085,506
20241118,124700,329578560,4090,4080,4090,4080,436
20241118,124600,327797500,4080,4075,4080,4075,511
20241118,124500,325712675,4080,4080,4080,4080,544
20241118,124400,323493155,4080,4080,4080,4080,115
20241118,124300,323023955,4075,4075,4075,4075,23
20241118,124200,322930230,4075,4080,4080,4075,14
20241118,124100,322873165,4080,4080,4080,4080,0
20241118,124000,322873165,4080,4080,4080,4075,426
20241118,123900,321135140,4075,4075,4075,4075,23
20241118,123800,321041415,4080,4075,4080,4075,22
20241118,123700,320951710,4080,4075,4080,4075,16
20241118,123600,320886490,4080,4085,4090,4070,4787
20241118,123500,301370935,4080,4085,4085,4080,15
20241118,123400,301309715,4085,4085,4085,4085,11
20241118,123300,301264780,4085,4085,4085,4085,14
20241118,123200,301207590,4085,4080,4100,4080,39
20241118,123100,301048215,4080,4085,4085,4080,5
20241118,123000,301027795,4100,4085,4100,4085,100
20241118,122900,300618500,4085,4080,4085,4080,105
20241118,122800,300189630,4080,4085,4085,4080,23
20241118,122700,300095750,4085,4085,4085,4085,23
20241118,122600,300001795,4085,4075,4085,4075,648
20241118,122500,297357940,4070,4085,4085,4070,14000
20241118,122400,240348550,4090,4095,4095,4090,106
20241118,122300,239914755,4090,4090,4095,4090,313
20241118,122200,238634580,4090,4090,4090,4090,12
20241118,122100,238585500,4090,4090,4090,4085,25
20241118,122000,238483305,4090,4090,4090,4090,12
20241118,121900,238434225,4090,4085,4090,4085,28
20241118,121800,238319820,4090,4090,4090,4090,1
20241118,121700,238315730,4090,4090,4090,4085,18
20241118,121600,238242165,4090,4090,4090,4085,29
20241118,121500,238123610,4090,4100,4100,4090,57
20241118,121400,237890100,4100,4095,4100,4090,65
20241118,121300,237623980,4090,4080,4090,4075,1988
20241118,121200,229509005,4070,4110,4110,4070,12271
20241118,121100,179297565,4105,4105,4110,4105,29
20241118,121000,179178495,4110,4105,4110,4105,20
20241118,120900,179096350,4110,4105,4110,4105,13
20241118,120800,179042980,4110,4110,4110,4105,17
20241118,120700,178973165,4105,4105,4105,4105,23
20241118,120600,178878750,4105,4105,4105,4105,16
20241118,120500,178813070,4105,4100,4105,4100,119
20241118,120400,178324635,4100,4105,4105,4100,25
20241118,120300,178222065,4100,4100,4100,4100,11
20241118,120200,178176965,4105,4110,4110,4105,195
20241118,120100,177376470,4105,4110,4110,4105,13
20241118,120000,177323100,4120,4115,4120,4115,12
20241118,115900,177273675,4110,4110,4110,4105,35
20241118,115800,177129940,4110,4105,4110,4105,32
20241118,115700,176998575,4105,4105,4110,4105,804
20241118,115600,173698150,4110,4105,4110,4105,62
20241118,115500,173443385,4110,4110,4110,4105,1479
20241118,115400,167371715,4110,4110,4110,4110,54
20241118,115300,167149775,4115,4110,4115,4110,25
20241118,115200,167046940,4110,4105,4110,4105,13
20241118,115100,166993570,4110,4110,4110,4110,14
20241118,115000,166936030,4105,4110,4110,4105,22
20241118,114900,166845670,4115,4115,4115,4115,1
20241118,114800,166841555,4110,4110,4110,4105,21
20241118,114700,166755305,4110,4110,4115,4110,18
20241118,114600,166681315,4115,4110,4115,4110,15
20241118,114500,166619655,4110,4110,4110,4105,17
20241118,114400,166549840,4105,4110,4110,4105,16
20241118,114300,166484140,4105,4110,4110,4105,13
20241118,114200,166430765,4115,4115,4115,4110,217
20241118,114100,165538810,4110,4125,4125,4110,1944
20241118,114000,157547785,4115,4120,4120,4115,1500
20241118,113900,151375260,4130,4120,4130,4115,25
20241118,113800,151272210,4115,4120,4120,4115,38
20241118,113700,151115765,4120,4120,4120,4120,5
20241118,113600,151095165,4120,4120,4120,4120,9
20241118,113500,151058085,4115,4120,4120,4115,17
20241118,113400,150988105,4120,4120,4120,4120,112
20241118,113300,150526665,4120,4120,4120,4115,48
20241118,113200,150328960,4115,4120,4120,4115,12
20241118,113100,150279575,4115,4115,4115,4115,12
20241118,113000,150230195,4120,4120,4120,4115,45
20241118,112900,150044905,4115,4120,4120,4115,13
20241118,112800,149991405,4120,4120,4125,4120,691
20241118,112700,147144460,4120,4120,4120,4120,12
20241118,112600,147095020,4120,4125,4125,4120,14
20241118,112500,147037325,4125,4125,4125,4125,21
20241118,112400,146950700,4120,4125,4125,4120,15
20241118,112300,146888880,4125,4120,4125,4120,12
20241118,112200,146839435,4120,4130,4130,4120,24
20241118,112100,146740475,4125,4120,4125,4120,15
20241118,112000,146678660,4120,4120,4120,4120,11
20241118,111900,146633340,4125,4125,4130,4125,24
20241118,111800,146534295,4120,4120,4120,4120,23
20241118,111700,146439535,4125,4120,4125,4120,16
20241118,111600,146373595,4125,4125,4125,4125,1
20241118,111500,146369470,4120,4125,4125,4120,15
20241118,111400,146307650,4120,4125,4125,4120,18
20241118,111300,146233460,4125,4130,4130,4125,15
20241118,111200,146171565,4130,4125,4130,4125,24
20241118,111100,146072505,4125,4125,4125,4125,11
20241118,111000,146027130,4130,4125,4130,4125,975
20241118,110900,142005240,4125,4125,4125,4125,11
20241118,110800,141959865,4130,4130,4130,4125,25
20241118,110700,141856675,4125,4130,4130,4125,12
20241118,110600,141807170,4125,4125,4125,4125,23
20241118,110500,141712295,4130,4125,4130,4125,127
20241118,110400,141188365,4125,4130,4130,4125,16
20241118,110300,141122345,4125,4130,4130,4125,12
20241118,110200,141072840,4125,4125,4130,4125,33
20241118,110100,140936665,4130,4125,4130,4125,948
20241118,110000,137022000,4125,4125,4125,4125,11
20241118,105900,136976625,4130,4125,4130,4125,17
20241118,105800,136906480,4125,4125,4125,4125,22
20241118,105700,136815730,4125,4125,4125,4120,22
20241118,105600,136725035,4120,4120,4120,4120,241
20241118,105500,135732115,4120,4125,4125,4120,16
20241118,105400,135666175,4120,4120,4125,4120,301
20241118,105300,134426020,4125,4125,4125,4120,15
20241118,105200,134364200,4125,4125,4125,4125,0
20241118,105100,134364200,4125,4120,4130,4120,18
20241118,105000,134289970,4120,4120,4120,4115,17
20241118,104900,134219985,4115,4110,4115,4110,107
20241118,104800,133779740,4115,4110,4115,4110,91
20241118,104700,133405710,4110,4115,4115,4110,14
20241118,104600,133348160,4115,4115,4120,4115,248
20241118,104500,132327635,4120,4120,4125,4120,21
20241118,104400,132241085,4120,4120,4120,4115,16
20241118,104300,132175220,4115,4120,4120,4115,13
20241118,104200,132121715,4115,4115,4115,4115,12
20241118,104100,132072335,4120,4115,4120,4115,16
20241118,104000,132006475,4115,4115,4115,4115,18
20241118,103900,131932405,4115,4115,4130,4115,1454
20241118,103800,125937045,4115,4110,4115,4110,23
20241118,103700,125842460,4110,4110,4115,4110,26
20241118,103600,125735585,4110,4110,4110,4110,100
20241118,103500,125324585,4115,4115,4115,4110,65
20241118,103400,125057165,4110,4115,4115,4110,21
20241118,103300,124970810,4110,4115,4115,4110,26
20241118,103200,124863930,4110,4115,4115,4110,13
20241118,103100,124810495,4115,4110,4115,4110,22
20241118,103000,124720020,4115,4115,4115,4110,21
20241118,102900,124633675,4120,4110,4120,4110,42
20241118,102800,124460895,4115,4115,4115,4115,14
20241118,102700,124403285,4115,4115,4115,4110,360
20241118,102600,122922440,4115,4120,4120,4115,449
20241118,102500,121074785,4115,4125,4125,4115,539
20241118,102400,118853130,4125,4130,4130,4125,16
20241118,102300,118787110,4125,4130,4130,4125,194
20241118,102200,117986810,4125,4130,4130,4125,12
20241118,102100,117937305,4125,4125,4130,4125,27
20241118,102000,117825910,4130,4130,4130,4125,321
20241118,101900,116500235,4130,4130,4130,4125,18
20241118,101800,116425955,4130,4140,4140,4125,4369
20241118,101700,98373145,4145,4140,4145,4140,48
20241118,101600,98174300,4140,4140,4140,4135,19
20241118,101500,98095695,4135,4140,4140,4135,16
20241118,101400,98029515,4140,4140,4140,4140,1042
20241118,101300,93715635,4140,4145,4145,4140,39
20241118,101200,93554040,4150,4150,4150,4150,12
20241118,101100,93504240,4145,4150,4150,4145,23
20241118,101000,93408850,4150,4145,4150,4145,15
20241118,100900,93346655,4145,4145,4145,4145,23
20241118,100800,93251320,4150,4150,4150,4150,7
20241118,100700,93222270,4155,4160,4160,4155,5
20241118,100600,93201490,4165,4155,4165,4155,209
20241118,100500,92333035,4155,4160,4160,4155,2
20241118,100400,92324720,4155,4150,4155,4150,12
20241118,100300,92274865,4145,4140,4145,4140,524
20241118,100200,90102940,4145,4150,4150,4145,15
20241118,100100,90040750,4155,4140,4170,4140,1716
20241118,100000,82898140,4140,4135,4140,4135,18
20241118,095900,82823675,4140,4135,4140,4135,16
20241118,095800,82757490,4140,4145,4145,4140,11
20241118,095700,82711945,4145,4135,4145,4135,2711
20241118,095600,71488435,4140,4135,4140,4135,13
20241118,095500,71434670,4135,4140,4145,4135,22
20241118,095400,71343620,4140,4140,4140,4140,511
20241118,095300,69228080,4145,4145,4145,4145,11
20241118,095200,69182485,4150,4135,4150,4135,143
20241118,095100,68590290,4140,4145,4145,4140,12
20241118,095000,68540555,4140,4140,4145,4140,38
20241118,094900,68383230,4140,4140,4145,4140,355
20241118,094800,66913525,4145,4140,4145,4140,315
20241118,094700,65609410,4140,4145,4145,4140,12
20241118,094600,65559725,4140,4145,4145,4140,16
20241118,094500,65493460,4150,4145,4150,4145,409
20241118,094400,63798150,4145,4150,4150,4145,39
20241118,094300,63636370,4150,4150,4155,4150,208
20241118,094200,62773165,4150,4155,4155,4150,12
20241118,094100,62723360,4155,4145,4155,4145,46
20241118,094000,62532510,4150,4150,4150,4150,1
20241118,093900,62528360,4160,4160,4160,4155,3
20241118,093800,62515885,4160,4145,4160,4145,49
20241118,093700,62312335,4150,4145,4150,4145,228
20241118,093600,61367050,4150,4150,4150,4150,164
20241118,093500,60686450,4150,4155,4155,4150,13
20241118,093400,60632495,4160,4160,4160,4160,0
20241118,093300,60632495,4160,4160,4160,4160,12
20241118,093200,60582575,4160,4160,4160,4160,0
20241118,093100,60582575,4160,4160,4170,4155,17
20241118,093000,60511895,4155,4155,4155,4155,11
20241118,092900,60466190,4155,4155,4155,4150,553
20241118,092800,58168585,4150,4150,4150,4150,23
20241118,092700,58073135,4150,4150,4150,4150,12
20241118,092600,58023335,4155,4155,4155,4155,81
20241118,092500,57686780,4160,4160,4160,4160,22
20241118,092400,57595260,4160,4165,4170,4160,547
20241118,092300,55317015,4160,4160,4160,4160,11
20241118,092200,55271255,4160,4160,4160,4160,12
20241118,092100,55221335,4160,4160,4160,4160,42
20241118,092000,55046615,4160,4150,4160,4150,1030
20241118,091900,50765625,4140,4145,4145,4140,13
20241118,091800,50711760,4145,4150,4150,4145,13
20241118,091700,50657870,4145,4145,4145,4145,11
20241118,091600,50612275,4150,4145,4150,4145,96
20241118,091500,50213930,4150,4160,4160,4075,3353
20241118,091400,36428410,4155,4155,4155,4155,0
20241118,091300,36428410,4155,4170,4170,4150,3292
20241118,091200,22721590,4175,4175,4180,4175,755
20241118,091100,19565805,4165,4170,4180,4165,318
20241118,091000,18240805,4180,4180,4180,4180,452
20241118,090900,16351445,4170,4170,4175,4170,2259
20241118,090800,6928195,4170,4170,4175,4170,156
20241118,090700,6276990,4175,4170,4175,4170,324
20241118,090600,4924660,4180,4175,4180,4170,75
20241118,090500,4611620,4175,4175,4180,4175,14
20241118,090400,4553165,4180,4185,4185,4180,7
20241118,090300,4523875,4190,4190,4190,4190,20
20241118,090200,4440075,4175,4170,4175,4170,28
20241118,090100,4323230,4180,4180,4180,4180,6
20241118,090000,4298150,4185,4165,4185,4165,1030
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184600 507160090 4090 4090 4090 4090 10526
3 20241118 184500 507160090 4090 4090 4090 4090 0
4 20241118 184400 507160090 4090 4090 4090 4090 0
5 20241118 184300 507160090 4090 4090 4090 4090 0
6 20241118 184200 507160090 4090 4090 4090 4090 0
7 20241118 184100 507160090 4090 4090 4090 4090 0
8 20241118 184000 507160090 4090 4090 4090 4090 0
9 20241118 183900 507160090 4090 4090 4090 4090 0
10 20241118 183800 507160090 4090 4090 4090 4090 0
11 20241118 183700 507160090 4090 4090 4090 4090 0
12 20241118 183600 507160090 4090 4090 4090 4090 0
13 20241118 183500 507160090 4090 4090 4090 4090 0
14 20241118 183400 507160090 4090 4090 4090 4090 0
15 20241118 183300 507160090 4090 4090 4090 4090 0
16 20241118 183200 507160090 4090 4090 4090 4090 0
17 20241118 183100 507160090 4090 4090 4090 4090 0
18 20241118 183000 507160090 4090 4090 4090 4090 0
19 20241118 182900 507160090 4090 4090 4090 4090 0
20 20241118 182800 507160090 4090 4090 4090 4090 0
21 20241118 182700 507160090 4090 4090 4090 4090 0
22 20241118 182600 507160090 4090 4090 4090 4090 0
23 20241118 182500 507160090 4090 4090 4090 4090 0
24 20241118 182400 507160090 4090 4090 4090 4090 0
25 20241118 182300 507160090 4090 4090 4090 4090 0
26 20241118 182200 507160090 4090 4090 4090 4090 0
27 20241118 182100 507160090 4090 4090 4090 4090 0
28 20241118 182000 507160090 4090 4090 4090 4090 0
29 20241118 181900 507160090 4090 4090 4090 4090 0
30 20241118 181800 507160090 4090 4090 4090 4090 0
31 20241118 181700 507160090 4090 4090 4090 4090 0
32 20241118 181600 507160090 4090 4090 4090 4090 10526
33 20241118 181500 507160090 4090 4090 4090 4090 0
34 20241118 181400 507160090 4090 4090 4090 4090 0
35 20241118 181300 507160090 4090 4090 4090 4090 0
36 20241118 181200 507160090 4090 4090 4090 4090 0
37 20241118 181100 507160090 4090 4090 4090 4090 0
38 20241118 181000 507160090 4090 4090 4090 4090 0
39 20241118 180900 507160090 4090 4090 4090 4090 0
40 20241118 180800 507160090 4090 4090 4090 4090 0
41 20241118 180700 507160090 4090 4090 4090 4090 0
42 20241118 180600 507160090 4090 4090 4090 4090 0
43 20241118 180500 507160090 4090 4090 4090 4090 0
44 20241118 180400 507160090 4090 4090 4090 4090 0
45 20241118 180300 507160090 4090 4090 4090 4090 0
46 20241118 180200 507160090 4090 4090 4090 4090 0
47 20241118 180100 507160090 4090 4090 4090 4090 0
48 20241118 180000 507160090 4090 4090 4090 4090 0
49 20241118 175900 507160090 4090 4090 4090 4090 0
50 20241118 175800 507160090 4090 4090 4090 4090 0
51 20241118 175700 507160090 4090 4090 4090 4090 0
52 20241118 175600 507160090 4090 4090 4090 4090 0
53 20241118 175500 507160090 4090 4090 4090 4090 0
54 20241118 175400 507160090 4090 4090 4090 4090 0
55 20241118 175300 507160090 4090 4090 4090 4090 0
56 20241118 175200 507160090 4090 4090 4090 4090 0
57 20241118 175100 507160090 4090 4090 4090 4090 0
58 20241118 175000 507160090 4090 4090 4090 4090 0
59 20241118 174900 507160090 4090 4090 4090 4090 0
60 20241118 174800 507160090 4090 4090 4090 4090 0
61 20241118 174700 507160090 4090 4090 4090 4090 0
62 20241118 174600 507160090 4090 4090 4090 4090 10526
63 20241118 174500 507160090 4090 4090 4090 4090 0
64 20241118 174400 507160090 4090 4090 4090 4090 0
65 20241118 174300 507160090 4090 4090 4090 4090 0
66 20241118 174200 507160090 4090 4090 4090 4090 0
67 20241118 174100 507160090 4090 4090 4090 4090 0
68 20241118 174000 507160090 4090 4090 4090 4090 0
69 20241118 173900 507160090 4090 4090 4090 4090 0
70 20241118 173800 507160090 4090 4090 4090 4090 0
71 20241118 173700 507160090 4090 4090 4090 4090 0
72 20241118 173600 507160090 4090 4090 4090 4090 0
73 20241118 173500 507160090 4090 4090 4090 4090 0
74 20241118 173400 507160090 4090 4090 4090 4090 0
75 20241118 173300 507160090 4090 4090 4090 4090 0
76 20241118 173200 507160090 4090 4090 4090 4090 0
77 20241118 173100 507160090 4090 4090 4090 4090 0
78 20241118 173000 507160090 4090 4090 4090 4090 0
79 20241118 172900 507160090 4090 4090 4090 4090 0
80 20241118 172800 507160090 4090 4090 4090 4090 0
81 20241118 172700 507160090 4090 4090 4090 4090 0
82 20241118 172600 507160090 4090 4090 4090 4090 0
83 20241118 172500 507160090 4090 4090 4090 4090 0
84 20241118 172400 507160090 4090 4090 4090 4090 0
85 20241118 172300 507160090 4090 4090 4090 4090 0
86 20241118 172200 507160090 4090 4090 4090 4090 0
87 20241118 172100 507160090 4090 4090 4090 4090 0
88 20241118 172000 507160090 4090 4090 4090 4090 0
89 20241118 171900 507160090 4090 4090 4090 4090 0
90 20241118 171800 507160090 4090 4090 4090 4090 0
91 20241118 171700 507160090 4090 4090 4090 4090 0
92 20241118 171600 507160090 4090 4090 4090 4090 10526
93 20241118 171500 507160090 4090 4090 4090 4090 0
94 20241118 171400 507160090 4090 4090 4090 4090 0
95 20241118 171300 507160090 4090 4090 4090 4090 0
96 20241118 171200 507160090 4090 4090 4090 4090 0
97 20241118 171100 507160090 4090 4090 4090 4090 0
98 20241118 171000 507160090 4090 4090 4090 4090 0
99 20241118 170900 507160090 4090 4090 4090 4090 0
100 20241118 170800 507160090 4090 4090 4090 4090 0
101 20241118 170700 507160090 4090 4090 4090 4090 0
102 20241118 170600 507160090 4090 4090 4090 4090 0
103 20241118 170500 507160090 4090 4090 4090 4090 0
104 20241118 170400 507160090 4090 4090 4090 4090 0
105 20241118 170300 507160090 4090 4090 4090 4090 0
106 20241118 170200 507160090 4090 4090 4090 4090 0
107 20241118 170100 507160090 4090 4090 4090 4090 0
108 20241118 170000 507160090 4090 4090 4090 4090 0
109 20241118 165900 507160090 4090 4090 4090 4090 0
110 20241118 165800 507160090 4090 4090 4090 4090 0
111 20241118 165700 507160090 4090 4090 4090 4090 0
112 20241118 165600 507160090 4090 4090 4090 4090 0
113 20241118 165500 507160090 4090 4090 4090 4090 0
114 20241118 165400 507160090 4090 4090 4090 4090 0
115 20241118 165300 507160090 4090 4090 4090 4090 0
116 20241118 165200 507160090 4090 4090 4090 4090 0
117 20241118 165100 507160090 4090 4090 4090 4090 0
118 20241118 165000 507160090 4090 4090 4090 4090 0
119 20241118 164900 507160090 4090 4090 4090 4090 0
120 20241118 164800 507160090 4090 4090 4090 4090 0
121 20241118 164700 507160090 4090 4090 4090 4090 0
122 20241118 164600 507160090 4090 4090 4090 4090 10526
123 20241118 164500 507160090 4090 4090 4090 4090 0
124 20241118 164400 507160090 4090 4090 4090 4090 0
125 20241118 164300 507160090 4090 4090 4090 4090 0
126 20241118 164200 507160090 4090 4090 4090 4090 0
127 20241118 164100 507160090 4090 4090 4090 4090 0
128 20241118 164000 507160090 4090 4090 4090 4090 0
129 20241118 163900 507160090 4090 4090 4090 4090 0
130 20241118 163800 507160090 4090 4090 4090 4090 0
131 20241118 163700 507160090 4090 4090 4090 4090 0
132 20241118 163600 507160090 4090 4090 4090 4090 0
133 20241118 163500 507160090 4090 4090 4090 4090 0
134 20241118 163400 507160090 4090 4090 4090 4090 0
135 20241118 163300 507160090 4090 4090 4090 4090 0
136 20241118 163200 507160090 4090 4090 4090 4090 0
137 20241118 163100 507160090 4090 4090 4090 4090 0
138 20241118 163000 507160090 4090 4090 4090 4090 0
139 20241118 162900 507160090 4090 4090 4090 4090 0
140 20241118 162800 507160090 4090 4090 4090 4090 0
141 20241118 162700 507160090 4090 4090 4090 4090 0
142 20241118 162600 507160090 4090 4090 4090 4090 0
143 20241118 162500 507160090 4090 4090 4090 4090 0
144 20241118 162400 507160090 4090 4090 4090 4090 0
145 20241118 162300 507160090 4090 4090 4090 4090 0
146 20241118 162200 507160090 4090 4090 4090 4090 0
147 20241118 162100 507160090 4090 4090 4090 4090 0
148 20241118 162000 507160090 4090 4090 4090 4090 0
149 20241118 161900 507160090 4090 4090 4090 4090 0
150 20241118 161800 507160090 4090 4090 4090 4090 0
151 20241118 161700 507160090 4090 4090 4090 4090 0
152 20241118 161600 507160090 4090 4090 4090 4090 10526
153 20241118 161500 507160090 4090 4090 4090 4090 0
154 20241118 161400 507160090 4090 4090 4090 4090 0
155 20241118 161300 507160090 4090 4090 4090 4090 0
156 20241118 161200 507160090 4090 4090 4090 4090 0
157 20241118 161100 507160090 4090 4090 4090 4090 0
158 20241118 161000 507160090 4090 4090 4090 4090 0
159 20241118 160900 507160090 4090 4090 4090 4090 0
160 20241118 160800 507160090 4090 4090 4090 4090 0
161 20241118 160700 507160090 4090 4090 4090 4090 0
162 20241118 160600 507160090 4090 4090 4090 4090 0
163 20241118 160500 507160090 4090 4090 4090 4090 0
164 20241118 160400 507160090 4090 4090 4090 4090 0
165 20241118 160300 507160090 4090 4090 4090 4090 0
166 20241118 160200 507160090 4090 4090 4090 4090 0
167 20241118 160100 507160090 4090 4090 4090 4090 0
168 20241118 160000 507160090 4090 4090 4090 4090 0
169 20241118 155900 507160090 4090 4090 4090 4090 0
170 20241118 155800 507160090 4090 4090 4090 4090 0
171 20241118 155700 507160090 4090 4090 4090 4090 0
172 20241118 155600 507160090 4090 4090 4090 4090 0
173 20241118 155500 507160090 4090 4090 4090 4090 0
174 20241118 155400 507160090 4090 4090 4090 4090 0
175 20241118 155300 507160090 4090 4090 4090 4090 0
176 20241118 155200 507160090 4090 4090 4090 4090 0
177 20241118 155100 507160090 4090 4090 4090 4090 0
178 20241118 155000 507160090 4090 4090 4090 4090 0
179 20241118 154900 507160090 4090 4090 4090 4090 0
180 20241118 154800 507160090 4090 4090 4090 4090 0
181 20241118 154700 507160090 4090 4090 4090 4090 0
182 20241118 154600 507160090 4090 4090 4090 4090 10526
183 20241118 154500 507160090 4090 4090 4090 4090 0
184 20241118 154400 507160090 4090 4090 4090 4090 0
185 20241118 154300 507160090 4090 4090 4090 4090 0
186 20241118 154200 507160090 4090 4090 4090 4090 0
187 20241118 154100 507160090 4090 4090 4090 4090 0
188 20241118 154000 507160090 4090 4090 4090 4090 0
189 20241118 153900 507160090 4090 4090 4090 4090 0
190 20241118 153800 507160090 4090 4090 4090 4090 0
191 20241118 153700 507160090 4090 4090 4090 4090 0
192 20241118 153600 507160090 4090 4090 4090 4090 0
193 20241118 153500 507160090 4090 4090 4090 4090 0
194 20241118 153400 507160090 4090 4090 4090 4090 0
195 20241118 153300 507160090 4090 4090 4090 4090 0
196 20241118 153200 507160090 4090 4090 4090 4090 0
197 20241118 153100 507160090 4090 4090 4090 4090 0
198 20241118 153000 507160090 4090 4090 4090 4090 10526
199 20241118 152900 464108750 4105 4105 4105 4105 0
200 20241118 152800 464108750 4105 4105 4105 4105 0
201 20241118 152700 464108750 4105 4105 4105 4105 0
202 20241118 152600 464108750 4105 4105 4105 4105 0
203 20241118 152500 464108750 4105 4105 4105 4105 0
204 20241118 152400 464108750 4105 4105 4105 4105 0
205 20241118 152300 464108750 4105 4105 4105 4105 0
206 20241118 152200 464108750 4105 4105 4105 4105 0
207 20241118 152100 464108750 4105 4105 4105 4105 0
208 20241118 152000 464108750 4105 4105 4105 4105 0
209 20241118 151900 464108750 4105 4095 4105 4095 309
210 20241118 151800 462842935 4105 4105 4105 4105 27
211 20241118 151700 462732100 4095 4105 4105 4095 310
212 20241118 151600 461459700 4095 4110 4110 4095 597
213 20241118 151500 459013855 4110 4110 4110 4110 1
214 20241118 151400 459009745 4100 4105 4110 4100 308
215 20241118 151300 457744095 4110 4105 4110 4105 11
216 20241118 151200 457698930 4115 4115 4115 4115 284
217 20241118 151100 456530270 4115 4120 4120 4115 407
218 20241118 151000 454855445 4120 4115 4120 4115 73
219 20241118 150900 454554950 4120 4120 4120 4120 286
220 20241118 150800 453376630 4120 4115 4120 4115 2115
221 20241118 150700 444673400 4110 4110 4115 4110 278
222 20241118 150600 443530815 4110 4110 4110 4110 0
223 20241118 150500 443530815 4110 4110 4110 4110 285
224 20241118 150400 442359465 4110 4110 4110 4105 108
225 20241118 150300 441915590 4110 4115 4115 4110 17
226 20241118 150200 441845660 4115 4115 4115 4115 288
227 20241118 150100 440660540 4120 4120 4125 4115 54
228 20241118 150000 440438230 4125 4125 4125 4125 285
229 20241118 145900 439262605 4120 4125 4125 4120 41
230 20241118 145800 439093630 4125 4125 4125 4125 287
231 20241118 145700 437909755 4125 4125 4125 4125 174
232 20241118 145600 437192005 4120 4120 4120 4120 24
233 20241118 145500 437093125 4120 4120 4120 4120 284
234 20241118 145400 435923045 4120 4120 4120 4120 0
235 20241118 145300 435923045 4120 4120 4120 4120 295
236 20241118 145200 434707645 4120 4120 4120 4120 0
237 20241118 145100 434707645 4120 4120 4120 4120 288
238 20241118 145000 433521085 4125 4125 4125 4125 0
239 20241118 144900 433521085 4125 4130 4130 4120 42
240 20241118 144800 433347900 4130 4130 4130 4130 283
241 20241118 144700 432179110 4130 4125 4130 4125 5
242 20241118 144600 432158480 4125 4125 4125 4125 283
243 20241118 144500 430991105 4125 4130 4130 4125 152
244 20241118 144400 430364100 4130 4130 4130 4130 3
245 20241118 144300 430351710 4130 4130 4130 4130 488
246 20241118 144200 428336270 4130 4130 4130 4130 14
247 20241118 144100 428278450 4130 4130 4130 4130 283
248 20241118 144000 427109660 4130 4130 4130 4130 5
249 20241118 143900 427089010 4125 4125 4125 4125 133
250 20241118 143800 426540385 4125 4130 4130 4125 212
251 20241118 143700 425665865 4125 4125 4125 4125 75
252 20241118 143600 425356490 4130 4125 4130 4125 20
253 20241118 143500 425273905 4125 4130 4130 4125 13
254 20241118 143400 425220265 4130 4130 4130 4130 284
255 20241118 143300 424047345 4130 4130 4130 4130 5
256 20241118 143200 424026695 4130 4135 4135 4130 287
257 20241118 143100 422839970 4130 4130 4130 4130 1
258 20241118 143000 422835840 4130 4130 4130 4130 12
259 20241118 142900 422786280 4130 4135 4135 4130 301
260 20241118 142800 421541665 4130 4130 4130 4130 0
261 20241118 142700 421541665 4130 4135 4135 4130 285
262 20241118 142600 420363195 4135 4135 4135 4135 0
263 20241118 142500 420363195 4135 4130 4135 4125 297
264 20241118 142400 419136600 4130 4130 4130 4130 4
265 20241118 142300 419120080 4135 4135 4135 4135 0
266 20241118 142200 419120080 4135 4135 4135 4130 301
267 20241118 142100 417876940 4135 4120 4145 4120 2058
268 20241118 142000 409366205 4125 4115 4125 4115 292
269 20241118 141900 408163185 4110 4120 4120 4110 833
270 20241118 141800 404739225 4125 4125 4125 4125 288
271 20241118 141700 403551225 4125 4125 4125 4125 15
272 20241118 141600 403489350 4130 4130 4130 4130 0
273 20241118 141500 403489350 4130 4130 4130 4130 308
274 20241118 141400 402217310 4130 4130 4130 4130 0
275 20241118 141300 402217310 4130 4130 4130 4130 290
276 20241118 141200 401019610 4135 4135 4135 4135 0
277 20241118 141100 401019610 4135 4140 4140 4130 546
278 20241118 141000 398764585 4140 4140 4140 4140 284
279 20241118 140900 397588825 4135 4135 4135 4135 15
280 20241118 140800 397526800 4135 4135 4135 4135 293
281 20241118 140700 396315245 4130 4130 4130 4130 0
282 20241118 140600 396315245 4130 4130 4130 4130 284
283 20241118 140500 395142325 4130 4130 4130 4130 0
284 20241118 140400 395142325 4130 4130 4130 4130 3
285 20241118 140300 395129935 4130 4125 4130 4125 285
286 20241118 140200 393952895 4130 4130 4130 4130 25
287 20241118 140100 393849645 4130 4130 4130 4130 284
288 20241118 140000 392676725 4130 4145 4145 4130 2270
289 20241118 135900 383280295 4140 4135 4140 4135 986
290 20241118 135800 379199265 4135 4140 4140 4135 18
291 20241118 135700 379124815 4135 4135 4135 4135 0
292 20241118 135600 379124815 4135 4135 4135 4135 365
293 20241118 135500 377615540 4140 4140 4140 4140 14
294 20241118 135400 377557580 4140 4140 4140 4140 284
295 20241118 135300 376381820 4140 4140 4140 4140 4
296 20241118 135200 376365260 4135 4135 4135 4135 201
297 20241118 135100 375534125 4135 4135 4135 4135 9
298 20241118 135000 375496910 4135 4135 4135 4135 0
299 20241118 134900 375496910 4135 4135 4145 4135 1720
300 20241118 134800 368380045 4130 4130 4130 4130 10
301 20241118 134700 368338745 4130 4130 4130 4130 860
302 20241118 134600 364786945 4130 4125 4130 4125 13
303 20241118 134500 364733305 4130 4130 4130 4130 293
304 20241118 134400 363523215 4130 4130 4130 4130 4
305 20241118 134300 363506695 4125 4125 4125 4125 0
306 20241118 134200 363506695 4125 4125 4125 4125 290
307 20241118 134100 362310445 4125 4125 4125 4125 12
308 20241118 134000 362260945 4125 4125 4125 4120 25
309 20241118 133900 362157875 4120 4120 4120 4120 282
310 20241118 133800 360996035 4125 4125 4125 4125 0
311 20241118 133700 360996035 4125 4125 4125 4125 3
312 20241118 133600 360983660 4125 4125 4125 4125 303
313 20241118 133500 359733785 4130 4130 4130 4130 298
314 20241118 133400 358503045 4130 4130 4130 4130 9
315 20241118 133300 358465875 4130 4130 4130 4130 288
316 20241118 133200 357276435 4130 4130 4130 4130 0
317 20241118 133100 357276435 4130 4130 4130 4130 3
318 20241118 133000 357264045 4125 4125 4125 4125 165
319 20241118 132900 356583420 4125 4125 4125 4125 216
320 20241118 132800 355692420 4120 4120 4120 4120 115
321 20241118 132700 355218620 4120 4120 4125 4120 197
322 20241118 132600 354406975 4125 4120 4125 4120 132
323 20241118 132500 353863110 4120 4120 4120 4120 4
324 20241118 132400 353846630 4120 4120 4120 4120 14
325 20241118 132300 353788950 4120 4120 4120 4120 293
326 20241118 132200 352581790 4120 4120 4120 4120 7
327 20241118 132100 352552950 4120 4120 4120 4120 295
328 20241118 132000 351337550 4115 4115 4115 4115 0
329 20241118 131900 351337550 4115 4115 4115 4115 283
330 20241118 131800 350173005 4115 4115 4115 4115 0
331 20241118 131700 350173005 4115 4120 4120 4115 25
332 20241118 131600 350070030 4120 4115 4120 4115 1601
333 20241118 131500 343480490 4110 4110 4110 4110 0
334 20241118 131400 343480490 4110 4110 4110 4110 294
335 20241118 131300 342272150 4110 4115 4115 4110 16
336 20241118 131200 342206375 4110 4110 4110 4110 285
337 20241118 131100 341035025 4110 4110 4110 4110 40
338 20241118 131000 340870625 4105 4105 4105 4105 0
339 20241118 130900 340870625 4105 4100 4105 4100 285
340 20241118 130800 339700705 4105 4105 4105 4100 292
341 20241118 130700 338503445 4105 4105 4105 4105 10
342 20241118 130600 338462395 4110 4110 4110 4110 3
343 20241118 130500 338450065 4100 4100 4100 4100 763
344 20241118 130400 335321765 4090 4090 4090 4090 261
345 20241118 130300 334254275 4090 4090 4090 4090 0
346 20241118 130200 334254275 4090 4090 4090 4090 15
347 20241118 130100 334192925 4090 4090 4090 4090 12
348 20241118 130000 334143845 4090 4085 4090 4085 264
349 20241118 125900 333065355 4085 4085 4085 4085 11
350 20241118 125800 333020420 4085 4085 4085 4085 12
351 20241118 125700 332971400 4090 4085 4090 4085 14
352 20241118 125600 332914195 4090 4085 4090 4085 11
353 20241118 125500 332869255 4085 4085 4085 4085 14
354 20241118 125400 332812065 4090 4085 4090 4085 211
355 20241118 125300 331950075 4080 4085 4085 4080 15
356 20241118 125200 331888855 4080 4080 4080 4080 11
357 20241118 125100 331843975 4080 4080 4085 4080 27
358 20241118 125000 331733795 4085 4085 4085 4085 0
359 20241118 124900 331733795 4085 4080 4085 4080 21
360 20241118 124800 331648070 4085 4085 4090 4085 506
361 20241118 124700 329578560 4090 4080 4090 4080 436
362 20241118 124600 327797500 4080 4075 4080 4075 511
363 20241118 124500 325712675 4080 4080 4080 4080 544
364 20241118 124400 323493155 4080 4080 4080 4080 115
365 20241118 124300 323023955 4075 4075 4075 4075 23
366 20241118 124200 322930230 4075 4080 4080 4075 14
367 20241118 124100 322873165 4080 4080 4080 4080 0
368 20241118 124000 322873165 4080 4080 4080 4075 426
369 20241118 123900 321135140 4075 4075 4075 4075 23
370 20241118 123800 321041415 4080 4075 4080 4075 22
371 20241118 123700 320951710 4080 4075 4080 4075 16
372 20241118 123600 320886490 4080 4085 4090 4070 4787
373 20241118 123500 301370935 4080 4085 4085 4080 15
374 20241118 123400 301309715 4085 4085 4085 4085 11
375 20241118 123300 301264780 4085 4085 4085 4085 14
376 20241118 123200 301207590 4085 4080 4100 4080 39
377 20241118 123100 301048215 4080 4085 4085 4080 5
378 20241118 123000 301027795 4100 4085 4100 4085 100
379 20241118 122900 300618500 4085 4080 4085 4080 105
380 20241118 122800 300189630 4080 4085 4085 4080 23
381 20241118 122700 300095750 4085 4085 4085 4085 23
382 20241118 122600 300001795 4085 4075 4085 4075 648
383 20241118 122500 297357940 4070 4085 4085 4070 14000
384 20241118 122400 240348550 4090 4095 4095 4090 106
385 20241118 122300 239914755 4090 4090 4095 4090 313
386 20241118 122200 238634580 4090 4090 4090 4090 12
387 20241118 122100 238585500 4090 4090 4090 4085 25
388 20241118 122000 238483305 4090 4090 4090 4090 12
389 20241118 121900 238434225 4090 4085 4090 4085 28
390 20241118 121800 238319820 4090 4090 4090 4090 1
391 20241118 121700 238315730 4090 4090 4090 4085 18
392 20241118 121600 238242165 4090 4090 4090 4085 29
393 20241118 121500 238123610 4090 4100 4100 4090 57
394 20241118 121400 237890100 4100 4095 4100 4090 65
395 20241118 121300 237623980 4090 4080 4090 4075 1988
396 20241118 121200 229509005 4070 4110 4110 4070 12271
397 20241118 121100 179297565 4105 4105 4110 4105 29
398 20241118 121000 179178495 4110 4105 4110 4105 20
399 20241118 120900 179096350 4110 4105 4110 4105 13
400 20241118 120800 179042980 4110 4110 4110 4105 17
401 20241118 120700 178973165 4105 4105 4105 4105 23
402 20241118 120600 178878750 4105 4105 4105 4105 16
403 20241118 120500 178813070 4105 4100 4105 4100 119
404 20241118 120400 178324635 4100 4105 4105 4100 25
405 20241118 120300 178222065 4100 4100 4100 4100 11
406 20241118 120200 178176965 4105 4110 4110 4105 195
407 20241118 120100 177376470 4105 4110 4110 4105 13
408 20241118 120000 177323100 4120 4115 4120 4115 12
409 20241118 115900 177273675 4110 4110 4110 4105 35
410 20241118 115800 177129940 4110 4105 4110 4105 32
411 20241118 115700 176998575 4105 4105 4110 4105 804
412 20241118 115600 173698150 4110 4105 4110 4105 62
413 20241118 115500 173443385 4110 4110 4110 4105 1479
414 20241118 115400 167371715 4110 4110 4110 4110 54
415 20241118 115300 167149775 4115 4110 4115 4110 25
416 20241118 115200 167046940 4110 4105 4110 4105 13
417 20241118 115100 166993570 4110 4110 4110 4110 14
418 20241118 115000 166936030 4105 4110 4110 4105 22
419 20241118 114900 166845670 4115 4115 4115 4115 1
420 20241118 114800 166841555 4110 4110 4110 4105 21
421 20241118 114700 166755305 4110 4110 4115 4110 18
422 20241118 114600 166681315 4115 4110 4115 4110 15
423 20241118 114500 166619655 4110 4110 4110 4105 17
424 20241118 114400 166549840 4105 4110 4110 4105 16
425 20241118 114300 166484140 4105 4110 4110 4105 13
426 20241118 114200 166430765 4115 4115 4115 4110 217
427 20241118 114100 165538810 4110 4125 4125 4110 1944
428 20241118 114000 157547785 4115 4120 4120 4115 1500
429 20241118 113900 151375260 4130 4120 4130 4115 25
430 20241118 113800 151272210 4115 4120 4120 4115 38
431 20241118 113700 151115765 4120 4120 4120 4120 5
432 20241118 113600 151095165 4120 4120 4120 4120 9
433 20241118 113500 151058085 4115 4120 4120 4115 17
434 20241118 113400 150988105 4120 4120 4120 4120 112
435 20241118 113300 150526665 4120 4120 4120 4115 48
436 20241118 113200 150328960 4115 4120 4120 4115 12
437 20241118 113100 150279575 4115 4115 4115 4115 12
438 20241118 113000 150230195 4120 4120 4120 4115 45
439 20241118 112900 150044905 4115 4120 4120 4115 13
440 20241118 112800 149991405 4120 4120 4125 4120 691
441 20241118 112700 147144460 4120 4120 4120 4120 12
442 20241118 112600 147095020 4120 4125 4125 4120 14
443 20241118 112500 147037325 4125 4125 4125 4125 21
444 20241118 112400 146950700 4120 4125 4125 4120 15
445 20241118 112300 146888880 4125 4120 4125 4120 12
446 20241118 112200 146839435 4120 4130 4130 4120 24
447 20241118 112100 146740475 4125 4120 4125 4120 15
448 20241118 112000 146678660 4120 4120 4120 4120 11
449 20241118 111900 146633340 4125 4125 4130 4125 24
450 20241118 111800 146534295 4120 4120 4120 4120 23
451 20241118 111700 146439535 4125 4120 4125 4120 16
452 20241118 111600 146373595 4125 4125 4125 4125 1
453 20241118 111500 146369470 4120 4125 4125 4120 15
454 20241118 111400 146307650 4120 4125 4125 4120 18
455 20241118 111300 146233460 4125 4130 4130 4125 15
456 20241118 111200 146171565 4130 4125 4130 4125 24
457 20241118 111100 146072505 4125 4125 4125 4125 11
458 20241118 111000 146027130 4130 4125 4130 4125 975
459 20241118 110900 142005240 4125 4125 4125 4125 11
460 20241118 110800 141959865 4130 4130 4130 4125 25
461 20241118 110700 141856675 4125 4130 4130 4125 12
462 20241118 110600 141807170 4125 4125 4125 4125 23
463 20241118 110500 141712295 4130 4125 4130 4125 127
464 20241118 110400 141188365 4125 4130 4130 4125 16
465 20241118 110300 141122345 4125 4130 4130 4125 12
466 20241118 110200 141072840 4125 4125 4130 4125 33
467 20241118 110100 140936665 4130 4125 4130 4125 948
468 20241118 110000 137022000 4125 4125 4125 4125 11
469 20241118 105900 136976625 4130 4125 4130 4125 17
470 20241118 105800 136906480 4125 4125 4125 4125 22
471 20241118 105700 136815730 4125 4125 4125 4120 22
472 20241118 105600 136725035 4120 4120 4120 4120 241
473 20241118 105500 135732115 4120 4125 4125 4120 16
474 20241118 105400 135666175 4120 4120 4125 4120 301
475 20241118 105300 134426020 4125 4125 4125 4120 15
476 20241118 105200 134364200 4125 4125 4125 4125 0
477 20241118 105100 134364200 4125 4120 4130 4120 18
478 20241118 105000 134289970 4120 4120 4120 4115 17
479 20241118 104900 134219985 4115 4110 4115 4110 107
480 20241118 104800 133779740 4115 4110 4115 4110 91
481 20241118 104700 133405710 4110 4115 4115 4110 14
482 20241118 104600 133348160 4115 4115 4120 4115 248
483 20241118 104500 132327635 4120 4120 4125 4120 21
484 20241118 104400 132241085 4120 4120 4120 4115 16
485 20241118 104300 132175220 4115 4120 4120 4115 13
486 20241118 104200 132121715 4115 4115 4115 4115 12
487 20241118 104100 132072335 4120 4115 4120 4115 16
488 20241118 104000 132006475 4115 4115 4115 4115 18
489 20241118 103900 131932405 4115 4115 4130 4115 1454
490 20241118 103800 125937045 4115 4110 4115 4110 23
491 20241118 103700 125842460 4110 4110 4115 4110 26
492 20241118 103600 125735585 4110 4110 4110 4110 100
493 20241118 103500 125324585 4115 4115 4115 4110 65
494 20241118 103400 125057165 4110 4115 4115 4110 21
495 20241118 103300 124970810 4110 4115 4115 4110 26
496 20241118 103200 124863930 4110 4115 4115 4110 13
497 20241118 103100 124810495 4115 4110 4115 4110 22
498 20241118 103000 124720020 4115 4115 4115 4110 21
499 20241118 102900 124633675 4120 4110 4120 4110 42
500 20241118 102800 124460895 4115 4115 4115 4115 14
501 20241118 102700 124403285 4115 4115 4115 4110 360
502 20241118 102600 122922440 4115 4120 4120 4115 449
503 20241118 102500 121074785 4115 4125 4125 4115 539
504 20241118 102400 118853130 4125 4130 4130 4125 16
505 20241118 102300 118787110 4125 4130 4130 4125 194
506 20241118 102200 117986810 4125 4130 4130 4125 12
507 20241118 102100 117937305 4125 4125 4130 4125 27
508 20241118 102000 117825910 4130 4130 4130 4125 321
509 20241118 101900 116500235 4130 4130 4130 4125 18
510 20241118 101800 116425955 4130 4140 4140 4125 4369
511 20241118 101700 98373145 4145 4140 4145 4140 48
512 20241118 101600 98174300 4140 4140 4140 4135 19
513 20241118 101500 98095695 4135 4140 4140 4135 16
514 20241118 101400 98029515 4140 4140 4140 4140 1042
515 20241118 101300 93715635 4140 4145 4145 4140 39
516 20241118 101200 93554040 4150 4150 4150 4150 12
517 20241118 101100 93504240 4145 4150 4150 4145 23
518 20241118 101000 93408850 4150 4145 4150 4145 15
519 20241118 100900 93346655 4145 4145 4145 4145 23
520 20241118 100800 93251320 4150 4150 4150 4150 7
521 20241118 100700 93222270 4155 4160 4160 4155 5
522 20241118 100600 93201490 4165 4155 4165 4155 209
523 20241118 100500 92333035 4155 4160 4160 4155 2
524 20241118 100400 92324720 4155 4150 4155 4150 12
525 20241118 100300 92274865 4145 4140 4145 4140 524
526 20241118 100200 90102940 4145 4150 4150 4145 15
527 20241118 100100 90040750 4155 4140 4170 4140 1716
528 20241118 100000 82898140 4140 4135 4140 4135 18
529 20241118 095900 82823675 4140 4135 4140 4135 16
530 20241118 095800 82757490 4140 4145 4145 4140 11
531 20241118 095700 82711945 4145 4135 4145 4135 2711
532 20241118 095600 71488435 4140 4135 4140 4135 13
533 20241118 095500 71434670 4135 4140 4145 4135 22
534 20241118 095400 71343620 4140 4140 4140 4140 511
535 20241118 095300 69228080 4145 4145 4145 4145 11
536 20241118 095200 69182485 4150 4135 4150 4135 143
537 20241118 095100 68590290 4140 4145 4145 4140 12
538 20241118 095000 68540555 4140 4140 4145 4140 38
539 20241118 094900 68383230 4140 4140 4145 4140 355
540 20241118 094800 66913525 4145 4140 4145 4140 315
541 20241118 094700 65609410 4140 4145 4145 4140 12
542 20241118 094600 65559725 4140 4145 4145 4140 16
543 20241118 094500 65493460 4150 4145 4150 4145 409
544 20241118 094400 63798150 4145 4150 4150 4145 39
545 20241118 094300 63636370 4150 4150 4155 4150 208
546 20241118 094200 62773165 4150 4155 4155 4150 12
547 20241118 094100 62723360 4155 4145 4155 4145 46
548 20241118 094000 62532510 4150 4150 4150 4150 1
549 20241118 093900 62528360 4160 4160 4160 4155 3
550 20241118 093800 62515885 4160 4145 4160 4145 49
551 20241118 093700 62312335 4150 4145 4150 4145 228
552 20241118 093600 61367050 4150 4150 4150 4150 164
553 20241118 093500 60686450 4150 4155 4155 4150 13
554 20241118 093400 60632495 4160 4160 4160 4160 0
555 20241118 093300 60632495 4160 4160 4160 4160 12
556 20241118 093200 60582575 4160 4160 4160 4160 0
557 20241118 093100 60582575 4160 4160 4170 4155 17
558 20241118 093000 60511895 4155 4155 4155 4155 11
559 20241118 092900 60466190 4155 4155 4155 4150 553
560 20241118 092800 58168585 4150 4150 4150 4150 23
561 20241118 092700 58073135 4150 4150 4150 4150 12
562 20241118 092600 58023335 4155 4155 4155 4155 81
563 20241118 092500 57686780 4160 4160 4160 4160 22
564 20241118 092400 57595260 4160 4165 4170 4160 547
565 20241118 092300 55317015 4160 4160 4160 4160 11
566 20241118 092200 55271255 4160 4160 4160 4160 12
567 20241118 092100 55221335 4160 4160 4160 4160 42
568 20241118 092000 55046615 4160 4150 4160 4150 1030
569 20241118 091900 50765625 4140 4145 4145 4140 13
570 20241118 091800 50711760 4145 4150 4150 4145 13
571 20241118 091700 50657870 4145 4145 4145 4145 11
572 20241118 091600 50612275 4150 4145 4150 4145 96
573 20241118 091500 50213930 4150 4160 4160 4075 3353
574 20241118 091400 36428410 4155 4155 4155 4155 0
575 20241118 091300 36428410 4155 4170 4170 4150 3292
576 20241118 091200 22721590 4175 4175 4180 4175 755
577 20241118 091100 19565805 4165 4170 4180 4165 318
578 20241118 091000 18240805 4180 4180 4180 4180 452
579 20241118 090900 16351445 4170 4170 4175 4170 2259
580 20241118 090800 6928195 4170 4170 4175 4170 156
581 20241118 090700 6276990 4175 4170 4175 4170 324
582 20241118 090600 4924660 4180 4175 4180 4170 75
583 20241118 090500 4611620 4175 4175 4180 4175 14
584 20241118 090400 4553165 4180 4185 4185 4180 7
585 20241118 090300 4523875 4190 4190 4190 4190 20
586 20241118 090200 4440075 4175 4170 4175 4170 28
587 20241118 090100 4323230 4180 4180 4180 4180 6
588 20241118 090000 4298150 4185 4165 4185 4165 1030