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

605
018880/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190300,5518976570,4005,4005,4005,4005,64446
20241118,190200,5518976570,4005,4005,4005,4005,0
20241118,190100,5518976570,4005,4005,4005,4005,0
20241118,190000,5518976570,4005,4005,4005,4005,0
20241118,185900,5518976570,4005,4005,4005,4005,0
20241118,185800,5518976570,4005,4005,4005,4005,0
20241118,185700,5518976570,4005,4005,4005,4005,0
20241118,185600,5518976570,4005,4005,4005,4005,0
20241118,185500,5518976570,4005,4005,4005,4005,0
20241118,185400,5518976570,4005,4005,4005,4005,0
20241118,185300,5518976570,4005,4005,4005,4005,0
20241118,185200,5518976570,4005,4005,4005,4005,0
20241118,185100,5518976570,4005,4005,4005,4005,0
20241118,185000,5518976570,4005,4005,4005,4005,0
20241118,184900,5518976570,4005,4005,4005,4005,0
20241118,184800,5518976570,4005,4005,4005,4005,0
20241118,184700,5518976570,4005,4005,4005,4005,0
20241118,184600,5518976570,4005,4005,4005,4005,0
20241118,184500,5518976570,4005,4005,4005,4005,0
20241118,184400,5518976570,4005,4005,4005,4005,0
20241118,184300,5518976570,4005,4005,4005,4005,0
20241118,184200,5518976570,4005,4005,4005,4005,0
20241118,184100,5518976570,4005,4005,4005,4005,0
20241118,184000,5518976570,4005,4005,4005,4005,0
20241118,183900,5518976570,4005,4005,4005,4005,0
20241118,183800,5518976570,4005,4005,4005,4005,0
20241118,183700,5518976570,4005,4005,4005,4005,0
20241118,183600,5518976570,4005,4005,4005,4005,0
20241118,183500,5518976570,4005,4005,4005,4005,0
20241118,183400,5518976570,4005,4005,4005,4005,0
20241118,183300,5518976570,4005,4005,4005,4005,64446
20241118,183200,5518976570,4005,4005,4005,4005,0
20241118,183100,5518976570,4005,4005,4005,4005,0
20241118,183000,5518976570,4005,4005,4005,4005,0
20241118,182900,5518976570,4005,4005,4005,4005,0
20241118,182800,5518976570,4005,4005,4005,4005,0
20241118,182700,5518976570,4005,4005,4005,4005,0
20241118,182600,5518976570,4005,4005,4005,4005,0
20241118,182500,5518976570,4005,4005,4005,4005,0
20241118,182400,5518976570,4005,4005,4005,4005,0
20241118,182300,5518976570,4005,4005,4005,4005,0
20241118,182200,5518976570,4005,4005,4005,4005,0
20241118,182100,5518976570,4005,4005,4005,4005,0
20241118,182000,5518976570,4005,4005,4005,4005,0
20241118,181900,5518976570,4005,4005,4005,4005,0
20241118,181800,5518976570,4005,4005,4005,4005,0
20241118,181700,5518976570,4005,4005,4005,4005,0
20241118,181600,5518976570,4005,4005,4005,4005,0
20241118,181500,5518976570,4005,4005,4005,4005,0
20241118,181400,5518976570,4005,4005,4005,4005,0
20241118,181300,5518976570,4005,4005,4005,4005,0
20241118,181200,5518976570,4005,4005,4005,4005,0
20241118,181100,5518976570,4005,4005,4005,4005,0
20241118,181000,5518976570,4005,4005,4005,4005,0
20241118,180900,5518976570,4005,4005,4005,4005,0
20241118,180800,5518976570,4005,4005,4005,4005,0
20241118,180700,5518976570,4005,4005,4005,4005,0
20241118,180600,5518976570,4005,4005,4005,4005,0
20241118,180500,5518976570,4005,4005,4005,4005,0
20241118,180400,5518976570,4005,4005,4005,4005,0
20241118,180300,5518976570,4005,4005,4005,4005,64446
20241118,180200,5518976570,4005,4005,4005,4005,0
20241118,180100,5518976570,4005,4005,4005,4005,0
20241118,180000,5518976570,4005,4005,4005,4005,0
20241118,175900,5518976570,4005,4005,4005,4005,0
20241118,175800,5518976570,4005,4005,4005,4005,0
20241118,175700,5518976570,4005,4005,4005,4005,0
20241118,175600,5518976570,4005,4005,4005,4005,0
20241118,175500,5518976570,4005,4005,4005,4005,0
20241118,175400,5518976570,4005,4005,4005,4005,0
20241118,175300,5518976570,4005,4005,4005,4005,0
20241118,175200,5518976570,4005,4005,4005,4005,0
20241118,175100,5518976570,4005,4005,4005,4005,0
20241118,175000,5518976570,4005,4005,4005,4005,0
20241118,174900,5518976570,4005,4005,4005,4005,0
20241118,174800,5518976570,4005,4005,4005,4005,0
20241118,174700,5518976570,4005,4005,4005,4005,0
20241118,174600,5518976570,4005,4005,4005,4005,0
20241118,174500,5518976570,4005,4005,4005,4005,0
20241118,174400,5518976570,4005,4005,4005,4005,0
20241118,174300,5518976570,4005,4005,4005,4005,0
20241118,174200,5518976570,4005,4005,4005,4005,0
20241118,174100,5518976570,4005,4005,4005,4005,0
20241118,174000,5518976570,4005,4005,4005,4005,0
20241118,173900,5518976570,4005,4005,4005,4005,0
20241118,173800,5518976570,4005,4005,4005,4005,0
20241118,173700,5518976570,4005,4005,4005,4005,0
20241118,173600,5518976570,4005,4005,4005,4005,0
20241118,173500,5518976570,4005,4005,4005,4005,0
20241118,173400,5518976570,4005,4005,4005,4005,0
20241118,173300,5518976570,4005,4005,4005,4005,64446
20241118,173200,5518976570,4005,4005,4005,4005,0
20241118,173100,5518976570,4005,4005,4005,4005,0
20241118,173000,5518976570,4005,4005,4005,4005,0
20241118,172900,5518976570,4005,4005,4005,4005,0
20241118,172800,5518976570,4005,4005,4005,4005,0
20241118,172700,5518976570,4005,4005,4005,4005,0
20241118,172600,5518976570,4005,4005,4005,4005,0
20241118,172500,5518976570,4005,4005,4005,4005,0
20241118,172400,5518976570,4005,4005,4005,4005,0
20241118,172300,5518976570,4005,4005,4005,4005,0
20241118,172200,5518976570,4005,4005,4005,4005,0
20241118,172100,5518976570,4005,4005,4005,4005,0
20241118,172000,5518976570,4005,4005,4005,4005,0
20241118,171900,5518976570,4005,4005,4005,4005,0
20241118,171800,5518976570,4005,4005,4005,4005,0
20241118,171700,5518976570,4005,4005,4005,4005,0
20241118,171600,5518976570,4005,4005,4005,4005,0
20241118,171500,5518976570,4005,4005,4005,4005,0
20241118,171400,5518976570,4005,4005,4005,4005,0
20241118,171300,5518976570,4005,4005,4005,4005,0
20241118,171200,5518976570,4005,4005,4005,4005,0
20241118,171100,5518976570,4005,4005,4005,4005,0
20241118,171000,5518976570,4005,4005,4005,4005,0
20241118,170900,5518976570,4005,4005,4005,4005,0
20241118,170800,5518976570,4005,4005,4005,4005,0
20241118,170700,5518976570,4005,4005,4005,4005,0
20241118,170600,5518976570,4005,4005,4005,4005,0
20241118,170500,5518976570,4005,4005,4005,4005,0
20241118,170400,5518976570,4005,4005,4005,4005,0
20241118,170300,5518976570,4005,4005,4005,4005,64446
20241118,170200,5518976570,4005,4005,4005,4005,0
20241118,170100,5518976570,4005,4005,4005,4005,0
20241118,170000,5518976570,4005,4005,4005,4005,0
20241118,165900,5518976570,4005,4005,4005,4005,0
20241118,165800,5518976570,4005,4005,4005,4005,0
20241118,165700,5518976570,4005,4005,4005,4005,0
20241118,165600,5518976570,4005,4005,4005,4005,0
20241118,165500,5518976570,4005,4005,4005,4005,0
20241118,165400,5518976570,4005,4005,4005,4005,0
20241118,165300,5518976570,4005,4005,4005,4005,0
20241118,165200,5518976570,4005,4005,4005,4005,0
20241118,165100,5518976570,4005,4005,4005,4005,0
20241118,165000,5518976570,4005,4005,4005,4005,0
20241118,164900,5518976570,4005,4005,4005,4005,0
20241118,164800,5518976570,4005,4005,4005,4005,0
20241118,164700,5518976570,4005,4005,4005,4005,0
20241118,164600,5518976570,4005,4005,4005,4005,0
20241118,164500,5518976570,4005,4005,4005,4005,0
20241118,164400,5518976570,4005,4005,4005,4005,0
20241118,164300,5518976570,4005,4005,4005,4005,0
20241118,164200,5518976570,4005,4005,4005,4005,0
20241118,164100,5518976570,4005,4005,4005,4005,0
20241118,164000,5518976570,4005,4005,4005,4005,0
20241118,163900,5518976570,4005,4005,4005,4005,0
20241118,163800,5518976570,4005,4005,4005,4005,0
20241118,163700,5518976570,4005,4005,4005,4005,0
20241118,163600,5518976570,4005,4005,4005,4005,0
20241118,163500,5518976570,4005,4005,4005,4005,0
20241118,163400,5518976570,4005,4005,4005,4005,0
20241118,163300,5518976570,4005,4005,4005,4005,64446
20241118,163200,5518976570,4005,4005,4005,4005,0
20241118,163100,5518976570,4005,4005,4005,4005,0
20241118,163000,5518976570,4005,4005,4005,4005,0
20241118,162900,5518976570,4005,4005,4005,4005,0
20241118,162800,5518976570,4005,4005,4005,4005,0
20241118,162700,5518976570,4005,4005,4005,4005,0
20241118,162600,5518976570,4005,4005,4005,4005,0
20241118,162500,5518976570,4005,4005,4005,4005,0
20241118,162400,5518976570,4005,4005,4005,4005,0
20241118,162300,5518976570,4005,4005,4005,4005,0
20241118,162200,5518976570,4005,4005,4005,4005,0
20241118,162100,5518976570,4005,4005,4005,4005,0
20241118,162000,5518976570,4005,4005,4005,4005,0
20241118,161900,5518976570,4005,4005,4005,4005,0
20241118,161800,5518976570,4005,4005,4005,4005,0
20241118,161700,5518976570,4005,4005,4005,4005,0
20241118,161600,5518976570,4005,4005,4005,4005,0
20241118,161500,5518976570,4005,4005,4005,4005,0
20241118,161400,5518976570,4005,4005,4005,4005,0
20241118,161300,5518976570,4005,4005,4005,4005,0
20241118,161200,5518976570,4005,4005,4005,4005,0
20241118,161100,5518976570,4005,4005,4005,4005,0
20241118,161000,5518976570,4005,4005,4005,4005,0
20241118,160900,5518976570,4005,4005,4005,4005,0
20241118,160800,5518976570,4005,4005,4005,4005,0
20241118,160700,5518976570,4005,4005,4005,4005,0
20241118,160600,5518976570,4005,4005,4005,4005,0
20241118,160500,5518976570,4005,4005,4005,4005,0
20241118,160400,5518976570,4005,4005,4005,4005,0
20241118,160300,5518976570,4005,4005,4005,4005,64446
20241118,160200,5518976570,4005,4005,4005,4005,0
20241118,160100,5518976570,4005,4005,4005,4005,0
20241118,160000,5518976570,4005,4005,4005,4005,0
20241118,155900,5518976570,4005,4005,4005,4005,0
20241118,155800,5518976570,4005,4005,4005,4005,0
20241118,155700,5518976570,4005,4005,4005,4005,0
20241118,155600,5518976570,4005,4005,4005,4005,0
20241118,155500,5518976570,4005,4005,4005,4005,0
20241118,155400,5518976570,4005,4005,4005,4005,0
20241118,155300,5518976570,4005,4005,4005,4005,0
20241118,155200,5518976570,4005,4005,4005,4005,0
20241118,155100,5518976570,4005,4005,4005,4005,0
20241118,155000,5518976570,4005,4005,4005,4005,0
20241118,154900,5518976570,4005,4005,4005,4005,0
20241118,154800,5518976570,4005,4005,4005,4005,0
20241118,154700,5518976570,4005,4005,4005,4005,0
20241118,154600,5518976570,4005,4005,4005,4005,0
20241118,154500,5518976570,4005,4005,4005,4005,0
20241118,154400,5518976570,4005,4005,4005,4005,0
20241118,154300,5518976570,4005,4005,4005,4005,0
20241118,154200,5518976570,4005,4005,4005,4005,0
20241118,154100,5518976570,4005,4005,4005,4005,0
20241118,154000,5518976570,4005,4005,4005,4005,0
20241118,153900,5518976570,4005,4005,4005,4005,0
20241118,153800,5518976570,4005,4005,4005,4005,0
20241118,153700,5518976570,4005,4005,4005,4005,0
20241118,153600,5518976570,4005,4005,4005,4005,0
20241118,153500,5518976570,4005,4005,4005,4005,0
20241118,153400,5518976570,4005,4005,4005,4005,0
20241118,153300,5518976570,4005,4005,4005,4005,64446
20241118,153200,5518976570,4005,4005,4005,4005,0
20241118,153100,5518976570,4005,4005,4005,4005,0
20241118,153000,5518976570,4005,4005,4005,4005,64446
20241118,152900,5260870340,4000,4000,4000,4000,0
20241118,152800,5260870340,4000,4000,4000,4000,0
20241118,152700,5260870340,4000,4000,4000,4000,0
20241118,152600,5260870340,4000,4000,4000,4000,0
20241118,152500,5260870340,4000,4000,4000,4000,0
20241118,152400,5260870340,4000,4000,4000,4000,0
20241118,152300,5260870340,4000,4000,4000,4000,0
20241118,152200,5260870340,4000,4000,4000,4000,0
20241118,152100,5260870340,4000,4000,4000,4000,0
20241118,152000,5260870340,4000,4000,4000,4000,0
20241118,151900,5260870340,4000,3995,4000,3995,2172
20241118,151800,5252190890,4000,4000,4005,3995,4985
20241118,151700,5232236900,4000,4000,4000,3995,4279
20241118,151600,5215121195,3995,4000,4000,3995,1798
20241118,151500,5207934305,4000,4000,4000,4000,2817
20241118,151400,5196666305,4000,4000,4000,3995,6355
20241118,151300,5171247280,3995,4000,4005,3995,2403
20241118,151200,5161632625,4000,4000,4000,4000,387
20241118,151100,5160084625,3995,4000,4000,3995,1355
20241118,151000,5154664870,4000,3995,4000,3995,396
20241118,150900,5153081330,4000,4000,4000,3995,1259
20241118,150800,5148045575,4000,4000,4000,3995,223
20241118,150700,5147153675,4000,3995,4000,3995,453
20241118,150600,5145342300,4000,4000,4000,3995,689
20241118,150500,5142586500,4000,4000,4000,4000,355
20241118,150400,5141166500,4000,4000,4000,3995,743
20241118,150300,5138195170,4000,4000,4000,4000,360
20241118,150200,5136755170,4000,4000,4000,3990,9038
20241118,150100,5100640120,4000,3995,4000,3995,435
20241118,150000,5098902225,3995,4000,4000,3995,1527
20241118,145900,5092800675,3995,4000,4000,3995,1235
20241118,145800,5087863620,4000,3995,4000,3995,313
20241118,145700,5086612255,3995,4000,4000,3995,527
20241118,145600,5084505955,4000,4000,4000,4000,241
20241118,145500,5083541955,4000,4000,4000,3995,267
20241118,145400,5082474395,4000,4000,4000,4000,1
20241118,145300,5082470395,3995,3995,3995,3990,334
20241118,145200,5081136575,3995,3995,4000,3995,919
20241118,145100,5077464180,3995,3995,3995,3990,586
20241118,145000,5075123545,3990,3995,3995,3990,877
20241118,144900,5071623090,3995,3995,3995,3990,780
20241118,144800,5068507370,3990,3990,3990,3990,793
20241118,144700,5065343300,3995,3995,3995,3990,369
20241118,144600,5063870680,3990,4000,4000,3990,2971
20241118,144500,5051997560,3995,4000,4000,3995,2861
20241118,144400,5040566775,4000,4000,4000,3995,73
20241118,144300,5040275020,4000,3995,4000,3995,687
20241118,144200,5037527370,4000,4000,4000,3995,7713
20241118,144100,5006675435,3995,4000,4000,3995,220
20241118,144000,5005795535,4000,4000,4005,4000,220
20241118,143900,5004915425,4000,4000,4005,4000,785
20241118,143800,5001774775,4005,4000,4005,4000,1485
20241118,143700,4995834670,4000,4000,4005,4000,640
20241118,143600,4993272035,4000,4005,4005,4000,669
20241118,143500,4990595565,4005,4000,4005,4000,1687
20241118,143400,4983839170,4000,4010,4010,4000,419
20241118,143300,4982162985,4005,4005,4005,4000,1156
20241118,143200,4977533360,4005,4005,4005,4000,673
20241118,143100,4974838495,4000,4005,4005,4000,728
20241118,143000,4971926355,4005,4005,4010,4000,1329
20241118,142900,4966603805,4005,3995,4005,3995,3523
20241118,142800,4952511255,4000,3995,4000,3995,258
20241118,142700,4951479655,3995,4000,4000,3995,280
20241118,142600,4950359750,4000,3990,4000,3990,3929
20241118,142500,4934665345,3995,3995,3995,3985,4595
20241118,142400,4916330270,3990,3990,3990,3985,3116
20241118,142300,4903902585,3985,3990,3990,3985,2098
20241118,142200,4895542035,3990,3990,3995,3990,686
20241118,142100,4892804810,3990,3995,3995,3990,79
20241118,142000,4892489575,3990,3995,3995,3990,793
20241118,141900,4889325495,3990,3985,3990,3980,7598
20241118,141800,4859039490,3985,3990,3990,3985,1434
20241118,141700,4853324830,3985,3990,3990,3985,979
20241118,141600,4849422515,3990,3985,3990,3985,306
20241118,141500,4848201680,3985,3985,3985,3980,687
20241118,141400,4845465040,3985,3980,3985,3980,148
20241118,141300,4844875560,3980,3980,3985,3980,1916
20241118,141200,4837249795,3985,3985,3985,3985,92
20241118,141100,4836883175,3985,3985,3985,3980,97
20241118,141000,4836496725,3995,3990,3995,3985,6071
20241118,140900,4812286100,3995,3995,3995,3990,574
20241118,140800,4809994140,3995,3995,3995,3995,400
20241118,140700,4808396140,3995,3990,3995,3990,1807
20241118,140600,4801177270,3990,3990,3995,3980,8360
20241118,140500,4767833180,3990,3990,3990,3990,100
20241118,140400,4767434180,3995,4000,4000,3995,3124
20241118,140300,4754947820,4000,4000,4000,4000,303
20241118,140200,4753735820,4000,4000,4000,3995,652
20241118,140100,4751128300,4000,4000,4000,4000,1099
20241118,140000,4746732300,4000,4000,4000,3995,508
20241118,135900,4744701295,4000,4000,4000,4000,1771
20241118,135800,4737617295,4000,4000,4000,3995,1227
20241118,135700,4732709690,3995,4000,4000,3995,1390
20241118,135600,4727149785,4000,4000,4000,3995,530
20241118,135500,4725031430,4000,3995,4000,3995,2954
20241118,135400,4713228275,4000,4000,4000,3995,1783
20241118,135300,4706098955,3995,4000,4005,3995,3509
20241118,135200,4692070330,4000,4000,4000,3995,1711
20241118,135100,4685226795,3995,3995,4000,3995,2911
20241118,135000,4673588460,3995,3990,3995,3990,1569
20241118,134900,4667320805,3995,3990,3995,3985,3699
20241118,134800,4652561795,3990,3985,3990,3985,83
20241118,134700,4652231030,3985,3985,3990,3985,166
20241118,134600,4651569330,3985,3980,3985,3980,39
20241118,134500,4651414015,3985,3985,3990,3980,188
20241118,134400,4650664815,3985,3985,3985,3980,2509
20241118,134300,4640678950,3980,3980,3990,3975,122
20241118,134200,4640193860,3975,3985,3990,3975,3612
20241118,134100,4625808430,3985,3985,3985,3980,456
20241118,134000,4623992520,3985,3985,3985,3985,62
20241118,133900,4623745450,3985,3985,3985,3980,155
20241118,133800,4623128225,3985,3985,3985,3985,354
20241118,133700,4621717535,3985,3985,3985,3980,1410
20241118,133600,4616104245,3990,3985,3990,3985,520
20241118,133500,4614032030,3985,3985,3985,3980,693
20241118,133400,4611273540,3985,3985,3985,3980,2323
20241118,133300,4602016485,3985,3980,3985,3980,109
20241118,133200,4601582500,3980,3980,3980,3980,20
20241118,133100,4601502900,3985,3980,3985,3980,228
20241118,133000,4600595355,3980,3985,3985,3975,1346
20241118,132900,4595238490,3980,3985,3985,3980,154
20241118,132800,4594624890,3980,3985,3985,3980,354
20241118,132700,4593214840,3985,3980,3985,3980,74
20241118,132600,4592920040,3985,3980,3985,3980,547
20241118,132500,4590742860,3985,3980,3985,3980,94
20241118,132400,4590368710,3980,3970,3980,3970,11924
20241118,132300,4542966055,3970,3965,3970,3960,2298
20241118,132200,4533864020,3965,3965,3975,3965,395
20241118,132100,4532295980,3970,3970,3970,3965,3074
20241118,132000,4520107250,3970,3970,3975,3970,3429
20241118,131900,4506494035,3970,3975,3975,3970,44
20241118,131800,4506319225,3970,3970,3970,3970,92
20241118,131700,4505953985,3975,3975,3975,3970,131
20241118,131600,4505433350,3975,3970,3975,3970,353
20241118,131500,4504030670,3975,3980,3980,3975,1919
20241118,131400,4496402630,3980,3975,3980,3975,193
20241118,131300,4495635200,3980,3980,3980,3975,365
20241118,131200,4494182600,3980,3980,3980,3975,1115
20241118,131100,4489745250,3980,3975,3980,3970,1723
20241118,131000,4482897530,3975,3970,3975,3970,210
20241118,130900,4482063280,3970,3975,3975,3970,278
20241118,130800,4480959510,3970,3980,3985,3970,1477
20241118,130700,4475092080,3975,3975,3980,3970,534
20241118,130600,4472969825,3975,3975,3980,3975,2038
20241118,130500,4464868685,3975,3980,3980,3975,99
20241118,130400,4464475075,3975,3980,3980,3975,256
20241118,130300,4463456655,3980,3975,3980,3975,624
20241118,130200,4460976190,3975,3975,3975,3970,226
20241118,130100,4460077940,3975,3975,3975,3970,151
20241118,130000,4459478165,3975,3965,3975,3965,493
20241118,125900,4457521205,3970,3970,3975,3965,159
20241118,125800,4456889720,3970,3970,3970,3965,2102
20241118,125700,4448554935,3970,3960,3970,3960,612
20241118,125600,4446127050,3965,3965,3965,3965,1265
20241118,125500,4441111325,3965,3960,3965,3960,189
20241118,125400,4440362115,3960,3960,3965,3960,1248
20241118,125300,4435414270,3965,3970,3970,3965,6063
20241118,125200,4411370910,3970,3970,3970,3965,2981
20241118,125100,4399541085,3970,3980,3980,3970,6946
20241118,125000,4371962315,3975,3980,3980,3975,197
20241118,124900,4371179220,3975,3980,3980,3975,333
20241118,124800,4369854750,3980,3970,3980,3970,672
20241118,124700,4367183645,3965,3975,3975,3965,2051
20241118,124600,4359041195,3975,3970,3975,3965,5571
20241118,124500,4336922885,3970,3975,3975,3965,1426
20241118,124400,4331263955,3975,3975,3980,3965,4365
20241118,124300,4313942705,3975,3985,3985,3975,14177
20241118,124200,4257541080,3980,3985,3985,3980,757
20241118,124100,4254527330,3985,3980,3985,3980,2222
20241118,124000,4245680995,3980,3985,3985,3980,332
20241118,123900,4244358350,3980,3985,3985,3980,17
20241118,123800,4244290610,3980,3985,3985,3980,2111
20241118,123700,4235878360,3980,3985,3985,3980,3341
20241118,123600,4222564880,3985,3990,3990,3985,142
20241118,123500,4221999005,3985,4000,4000,3985,10602
20241118,123400,4179689290,3995,3995,4000,3995,2497
20241118,123300,4169713595,3990,3995,3995,3990,11836
20241118,123200,4122452800,3995,3990,3995,3990,60
20241118,123100,4122213190,3990,3990,3995,3990,1097
20241118,123000,4117835520,3995,3995,3995,3990,1311
20241118,122900,4112599290,3990,3995,3995,3990,153
20241118,122800,4111988595,3995,3990,3995,3990,1032
20241118,122700,4107865760,3995,3990,3995,3985,313
20241118,122600,4106617345,3990,3990,3990,3985,536
20241118,122500,4104478805,3985,3985,3990,3985,410
20241118,122400,4102843675,3990,3985,3990,3985,1308
20241118,122300,4097626070,3985,3985,3985,3985,949
20241118,122200,4093844305,3985,3995,3995,3985,97
20241118,122100,4093457265,3990,3990,3995,3990,391
20241118,122000,4091896965,3990,3995,3995,3990,412
20241118,121900,4090252830,3995,3985,3995,3985,285
20241118,121800,4089115605,3990,3990,3995,3985,133
20241118,121700,4088585265,3995,3990,3995,3990,302
20241118,121600,4087380170,3995,3995,3995,3990,144
20241118,121500,4086805295,3995,3985,3995,3985,2214
20241118,121400,4077971380,3990,3990,3990,3985,168
20241118,121300,4077301395,3985,3995,3995,3980,7045
20241118,121200,4049203480,3995,3995,3995,3990,1083
20241118,121100,4044882290,3995,3995,3995,3990,118
20241118,121000,4044410985,3990,3995,3995,3990,211
20241118,120900,4043568885,3995,3995,3995,3990,36
20241118,120800,4043425190,3990,3990,3995,3985,6178
20241118,120700,4018793155,3990,3995,3995,3985,8626
20241118,120600,3984396430,3995,3995,3995,3990,253
20241118,120500,3983386145,3995,3985,3995,3985,1287
20241118,120400,3978252345,3980,3985,3990,3980,2085
20241118,120300,3969946235,3990,3990,3990,3990,11
20241118,120200,3969902345,3990,3995,3995,3980,10333
20241118,120100,3928708135,3990,3995,3995,3990,104
20241118,120000,3928293110,3995,3995,3995,3990,275
20241118,115900,3927194590,3995,3995,3995,3990,803
20241118,115800,3923990345,3995,3995,3995,3990,1107
20241118,115700,3919570990,3995,3990,3995,3990,942
20241118,115600,3915812115,3990,3995,3995,3990,23
20241118,115500,3915720295,3995,3995,3995,3990,957
20241118,115400,3911898610,3995,3990,3995,3990,51
20241118,115300,3911695115,3990,4010,4010,3990,1541
20241118,115200,3905530150,4010,4005,4010,4005,75
20241118,115100,3905229765,4005,4010,4010,4005,131
20241118,115000,3904705030,4005,4010,4010,4005,279
20241118,114900,3903586485,4005,3995,4005,3995,1902
20241118,114800,3895971520,4000,4000,4000,4000,1236
20241118,114700,3891027520,4000,3995,4000,3995,988
20241118,114600,3887076045,3995,3985,3995,3985,6209
20241118,114500,3862319125,3980,3985,3985,3980,1250
20241118,114400,3857341835,3980,3985,3990,3970,8469
20241118,114300,3823643675,3990,3990,3990,3985,411
20241118,114200,3822004965,3985,3990,3990,3985,310
20241118,114100,3820768715,3990,3990,3995,3990,878
20241118,114000,3817263995,3990,3990,3995,3990,1991
20241118,113900,3809313440,3995,3990,3995,3990,1611
20241118,113800,3802885470,3990,3990,3990,3990,230
20241118,113700,3801967770,3995,3985,3995,3985,47
20241118,113600,3801780020,3985,3990,3995,3985,682
20241118,113500,3799058680,3990,3990,3990,3990,838
20241118,113400,3795715060,3990,3985,3990,3985,233
20241118,113300,3794785885,3990,3990,3990,3990,519
20241118,113200,3792715075,3995,3995,3995,3985,1137
20241118,113100,3788176295,4000,3995,4000,3995,151
20241118,113000,3787572945,4000,3995,4000,3985,1868
20241118,112900,3780113995,4000,3995,4000,3995,2567
20241118,112800,3769856285,4000,4005,4005,4000,1447
20241118,112700,3764068280,4005,3995,4005,3995,1862
20241118,112600,3756615415,3985,4010,4010,3985,7528
20241118,112500,3726572450,4005,4005,4005,4000,2227
20241118,112400,3717657155,4005,4010,4010,4005,81
20241118,112300,3717332720,4010,4000,4010,4000,4821
20241118,112200,3698044020,4000,4005,4010,4000,7209
20241118,112100,3669192305,4005,4015,4015,4005,3143
20241118,112000,3656582260,4015,4015,4020,4015,48
20241118,111900,3656389530,4020,4020,4020,4015,227
20241118,111800,3655477325,4015,4015,4015,4015,252
20241118,111700,3654465545,4015,4015,4020,4015,159
20241118,111600,3653827080,4015,4015,4015,4015,271
20241118,111500,3652739015,4015,4020,4020,4015,685
20241118,111400,3649988640,4020,4020,4025,4020,3596
20241118,111300,3635532690,4020,4015,4020,4015,429
20241118,111200,3633809895,4020,4020,4025,4015,1875
20241118,111100,3626272155,4020,4015,4025,4015,7163
20241118,111000,3597477645,4020,4030,4030,4015,1519
20241118,110900,3591371205,4030,4025,4030,4020,155
20241118,110800,3590747400,4020,4025,4025,4020,852
20241118,110700,3587318800,4025,4020,4025,4020,109
20241118,110600,3586880420,4020,4025,4025,4020,268
20241118,110500,3585802680,4020,4025,4025,4020,2681
20241118,110400,3575018940,4025,4025,4035,4025,55
20241118,110300,3574797330,4025,4030,4030,4025,806
20241118,110200,3571551850,4035,4045,4045,4035,864
20241118,110100,3568061150,4040,4045,4045,4040,7556
20241118,110000,3537506215,4045,4050,4050,4045,920
20241118,105900,3533784640,4050,4055,4055,4050,4433
20241118,105800,3515830725,4055,4040,4055,4035,29405
20241118,105700,3396834600,4040,4045,4045,4040,806
20241118,105600,3393577495,4040,4040,4045,4040,1321
20241118,105500,3388240130,4040,4040,4045,4040,824
20241118,105400,3384910925,4045,4045,4045,4035,391
20241118,105300,3383332005,4035,4040,4040,4035,609
20241118,105200,3380872550,4040,4040,4045,4035,2689
20241118,105100,3370009365,4040,4045,4045,4040,469
20241118,105000,3368114145,4045,4035,4045,4035,2761
20241118,104900,3356967470,4035,4035,4040,4035,1267
20241118,104800,3351854620,4035,4035,4035,4030,535
20241118,104700,3349695905,4030,4035,4035,4030,2289
20241118,104600,3340468750,4035,4040,4040,4035,1280
20241118,104500,3335298435,4045,4045,4045,4040,823
20241118,104400,3331969670,4045,4050,4050,4045,5662
20241118,104300,3309056140,4045,4045,4050,4040,13415
20241118,104200,3254789630,4045,4035,4045,4035,4250
20241118,104100,3237621455,4040,4040,4040,4035,562
20241118,104000,3235353555,4040,4040,4040,4035,237
20241118,103900,3234396400,4040,4040,4040,4040,551
20241118,103800,3232170360,4040,4050,4050,4040,3443
20241118,103700,3218239150,4050,4035,4050,4035,22536
20241118,103600,3127077180,4040,4035,4040,4030,1663
20241118,103500,3120366970,4035,4035,4035,4035,126
20241118,103400,3119858560,4035,4035,4035,4025,5414
20241118,103300,3098034745,4030,4040,4040,4030,555
20241118,103200,3095796605,4040,4040,4040,4035,2738
20241118,103100,3084735295,4040,4040,4040,4030,516
20241118,103000,3082654525,4040,4030,4045,4025,42565
20241118,102900,2910795535,4030,4015,4030,4015,13009
20241118,102800,2858377900,4015,4020,4025,4010,5039
20241118,102700,2838131900,4020,4020,4025,4020,173
20241118,102600,2837436425,4025,4030,4030,4020,4482
20241118,102500,2819378675,4035,4030,4035,4030,325
20241118,102400,2818068690,4035,4035,4035,4030,538
20241118,102300,2815898045,4035,4025,4035,4025,5179
20241118,102200,2795008915,4030,4025,4035,4025,3715
20241118,102100,2780037780,4025,4025,4030,4025,8985
20241118,102000,2743853335,4030,4025,4030,4020,1059
20241118,101900,2739587910,4025,4035,4040,4025,11063
20241118,101800,2695002165,4035,4030,4040,4030,3991
20241118,101700,2678898285,4035,4035,4040,4030,3257
20241118,101600,2665759805,4035,4025,4035,4025,4231
20241118,101500,2648708650,4025,4030,4030,4025,1004
20241118,101400,2644667205,4030,4035,4035,4025,7581
20241118,101300,2614106550,4035,4020,4040,4015,8290
20241118,101200,2580678600,4020,4015,4030,4015,14908
20241118,101100,2520706875,4010,4020,4020,4010,2079
20241118,101000,2512360630,4015,4015,4020,4015,3249
20241118,100900,2499315795,4015,4015,4015,4005,3125
20241118,100800,2486780035,4010,4005,4015,4005,9255
20241118,100700,2449694120,4005,4010,4010,4000,7653
20241118,100600,2419045505,4010,4005,4015,4000,7970
20241118,100500,2387101025,4005,4020,4020,4005,6274
20241118,100400,2361932020,4020,4025,4025,4020,7489
20241118,100300,2331824910,4025,4020,4025,4015,7137
20241118,100200,2303134470,4025,4020,4025,4015,9561
20241118,100100,2264698965,4025,4005,4025,4005,65568
20241118,100000,2001697545,4005,4005,4005,4000,2150
20241118,095900,1993095045,4005,4000,4010,3990,20192
20241118,095800,1912284890,4000,3995,4000,3990,9480
20241118,095700,1874415990,3990,3980,3995,3980,532
20241118,095600,1872292645,3980,3990,3995,3980,2230
20241118,095500,1863395100,3995,3990,3995,3990,853
20241118,095400,1859990250,3990,3995,3995,3990,2642
20241118,095300,1849441735,3995,3985,3995,3980,14371
20241118,095200,1792089695,3990,3980,3990,3980,2699
20241118,095100,1781338450,3985,3970,3990,3970,25976
20241118,095000,1677883640,3975,3975,3980,3970,5440
20241118,094900,1656262075,3975,3975,3980,3965,6563
20241118,094800,1630203535,3975,3965,3975,3960,6977
20241118,094700,1602506645,3965,3965,3970,3955,15344
20241118,094600,1541747030,3965,3965,3965,3955,2287
20241118,094500,1532689655,3965,3950,3965,3950,8175
20241118,094400,1500328820,3950,3955,3960,3950,8141
20241118,094300,1468147890,3950,3960,3965,3950,7229
20241118,094200,1439557560,3960,3970,3970,3960,6746
20241118,094100,1412797535,3965,3965,3970,3960,1867
20241118,094000,1405396360,3965,3960,3965,3955,843
20241118,093900,1402057855,3960,3960,3965,3960,1611
20241118,093800,1395677230,3960,3955,3960,3950,5674
20241118,093700,1373220325,3955,3955,3960,3945,3007
20241118,093600,1361346655,3960,3945,3960,3940,137
20241118,093500,1360805790,3945,3945,3950,3940,2763
20241118,093400,1349905275,3945,3965,3965,3945,19513
20241118,093300,1272786210,3965,3980,3980,3960,3044
20241118,093200,1260687375,3975,3975,3980,3960,19302
20241118,093100,1183985910,3975,3975,3975,3970,927
20241118,093000,1180304555,3970,3980,3980,3970,1299
20241118,092900,1175137500,3980,3985,3985,3970,1351
20241118,092800,1169756970,3980,3965,3985,3960,23837
20241118,092700,1075070245,3965,3960,3965,3955,4507
20241118,092600,1057211320,3960,3970,3970,3955,4930
20241118,092500,1037664410,3965,3955,3970,3955,8929
20241118,092400,1002298895,3960,3960,3960,3950,4732
20241118,092300,983602450,3960,3965,3965,3950,1700
20241118,092200,976872325,3965,3970,3975,3950,4917
20241118,092100,957418735,3970,3965,3970,3950,22683
20241118,092000,867541715,3970,3955,3970,3950,8629
20241118,091900,833358315,3955,3970,3970,3950,2990
20241118,091800,821517665,3960,3950,3975,3945,31245
20241118,091700,697725650,3950,3935,3955,3930,17055
20241118,091600,630499975,3935,3935,3945,3920,9564
20241118,091500,592886445,3940,3920,3940,3920,7613
20241118,091400,562969720,3920,3915,3920,3915,8081
20241118,091300,531308925,3915,3905,3915,3900,13210
20241118,091200,479655145,3905,3880,3910,3880,12071
20241118,091100,432635940,3885,3885,3890,3875,5329
20241118,091000,411938740,3885,3880,3885,3870,6938
20241118,090900,385021755,3875,3870,3880,3870,3895
20241118,090800,369928655,3875,3870,3875,3865,1437
20241118,090700,364365985,3870,3860,3870,3855,5890
20241118,090600,341624765,3860,3850,3860,3845,2958
20241118,090500,330224575,3850,3835,3855,3830,9994
20241118,090400,291886525,3830,3835,3835,3830,2398
20241118,090300,282699875,3840,3810,3840,3810,9049
20241118,090200,248100290,3815,3800,3815,3795,11656
20241118,090100,203722870,3805,3825,3825,3790,7798
20241118,090000,174038130,3815,3790,3840,3790,45560
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190300 5518976570 4005 4005 4005 4005 64446
3 20241118 190200 5518976570 4005 4005 4005 4005 0
4 20241118 190100 5518976570 4005 4005 4005 4005 0
5 20241118 190000 5518976570 4005 4005 4005 4005 0
6 20241118 185900 5518976570 4005 4005 4005 4005 0
7 20241118 185800 5518976570 4005 4005 4005 4005 0
8 20241118 185700 5518976570 4005 4005 4005 4005 0
9 20241118 185600 5518976570 4005 4005 4005 4005 0
10 20241118 185500 5518976570 4005 4005 4005 4005 0
11 20241118 185400 5518976570 4005 4005 4005 4005 0
12 20241118 185300 5518976570 4005 4005 4005 4005 0
13 20241118 185200 5518976570 4005 4005 4005 4005 0
14 20241118 185100 5518976570 4005 4005 4005 4005 0
15 20241118 185000 5518976570 4005 4005 4005 4005 0
16 20241118 184900 5518976570 4005 4005 4005 4005 0
17 20241118 184800 5518976570 4005 4005 4005 4005 0
18 20241118 184700 5518976570 4005 4005 4005 4005 0
19 20241118 184600 5518976570 4005 4005 4005 4005 0
20 20241118 184500 5518976570 4005 4005 4005 4005 0
21 20241118 184400 5518976570 4005 4005 4005 4005 0
22 20241118 184300 5518976570 4005 4005 4005 4005 0
23 20241118 184200 5518976570 4005 4005 4005 4005 0
24 20241118 184100 5518976570 4005 4005 4005 4005 0
25 20241118 184000 5518976570 4005 4005 4005 4005 0
26 20241118 183900 5518976570 4005 4005 4005 4005 0
27 20241118 183800 5518976570 4005 4005 4005 4005 0
28 20241118 183700 5518976570 4005 4005 4005 4005 0
29 20241118 183600 5518976570 4005 4005 4005 4005 0
30 20241118 183500 5518976570 4005 4005 4005 4005 0
31 20241118 183400 5518976570 4005 4005 4005 4005 0
32 20241118 183300 5518976570 4005 4005 4005 4005 64446
33 20241118 183200 5518976570 4005 4005 4005 4005 0
34 20241118 183100 5518976570 4005 4005 4005 4005 0
35 20241118 183000 5518976570 4005 4005 4005 4005 0
36 20241118 182900 5518976570 4005 4005 4005 4005 0
37 20241118 182800 5518976570 4005 4005 4005 4005 0
38 20241118 182700 5518976570 4005 4005 4005 4005 0
39 20241118 182600 5518976570 4005 4005 4005 4005 0
40 20241118 182500 5518976570 4005 4005 4005 4005 0
41 20241118 182400 5518976570 4005 4005 4005 4005 0
42 20241118 182300 5518976570 4005 4005 4005 4005 0
43 20241118 182200 5518976570 4005 4005 4005 4005 0
44 20241118 182100 5518976570 4005 4005 4005 4005 0
45 20241118 182000 5518976570 4005 4005 4005 4005 0
46 20241118 181900 5518976570 4005 4005 4005 4005 0
47 20241118 181800 5518976570 4005 4005 4005 4005 0
48 20241118 181700 5518976570 4005 4005 4005 4005 0
49 20241118 181600 5518976570 4005 4005 4005 4005 0
50 20241118 181500 5518976570 4005 4005 4005 4005 0
51 20241118 181400 5518976570 4005 4005 4005 4005 0
52 20241118 181300 5518976570 4005 4005 4005 4005 0
53 20241118 181200 5518976570 4005 4005 4005 4005 0
54 20241118 181100 5518976570 4005 4005 4005 4005 0
55 20241118 181000 5518976570 4005 4005 4005 4005 0
56 20241118 180900 5518976570 4005 4005 4005 4005 0
57 20241118 180800 5518976570 4005 4005 4005 4005 0
58 20241118 180700 5518976570 4005 4005 4005 4005 0
59 20241118 180600 5518976570 4005 4005 4005 4005 0
60 20241118 180500 5518976570 4005 4005 4005 4005 0
61 20241118 180400 5518976570 4005 4005 4005 4005 0
62 20241118 180300 5518976570 4005 4005 4005 4005 64446
63 20241118 180200 5518976570 4005 4005 4005 4005 0
64 20241118 180100 5518976570 4005 4005 4005 4005 0
65 20241118 180000 5518976570 4005 4005 4005 4005 0
66 20241118 175900 5518976570 4005 4005 4005 4005 0
67 20241118 175800 5518976570 4005 4005 4005 4005 0
68 20241118 175700 5518976570 4005 4005 4005 4005 0
69 20241118 175600 5518976570 4005 4005 4005 4005 0
70 20241118 175500 5518976570 4005 4005 4005 4005 0
71 20241118 175400 5518976570 4005 4005 4005 4005 0
72 20241118 175300 5518976570 4005 4005 4005 4005 0
73 20241118 175200 5518976570 4005 4005 4005 4005 0
74 20241118 175100 5518976570 4005 4005 4005 4005 0
75 20241118 175000 5518976570 4005 4005 4005 4005 0
76 20241118 174900 5518976570 4005 4005 4005 4005 0
77 20241118 174800 5518976570 4005 4005 4005 4005 0
78 20241118 174700 5518976570 4005 4005 4005 4005 0
79 20241118 174600 5518976570 4005 4005 4005 4005 0
80 20241118 174500 5518976570 4005 4005 4005 4005 0
81 20241118 174400 5518976570 4005 4005 4005 4005 0
82 20241118 174300 5518976570 4005 4005 4005 4005 0
83 20241118 174200 5518976570 4005 4005 4005 4005 0
84 20241118 174100 5518976570 4005 4005 4005 4005 0
85 20241118 174000 5518976570 4005 4005 4005 4005 0
86 20241118 173900 5518976570 4005 4005 4005 4005 0
87 20241118 173800 5518976570 4005 4005 4005 4005 0
88 20241118 173700 5518976570 4005 4005 4005 4005 0
89 20241118 173600 5518976570 4005 4005 4005 4005 0
90 20241118 173500 5518976570 4005 4005 4005 4005 0
91 20241118 173400 5518976570 4005 4005 4005 4005 0
92 20241118 173300 5518976570 4005 4005 4005 4005 64446
93 20241118 173200 5518976570 4005 4005 4005 4005 0
94 20241118 173100 5518976570 4005 4005 4005 4005 0
95 20241118 173000 5518976570 4005 4005 4005 4005 0
96 20241118 172900 5518976570 4005 4005 4005 4005 0
97 20241118 172800 5518976570 4005 4005 4005 4005 0
98 20241118 172700 5518976570 4005 4005 4005 4005 0
99 20241118 172600 5518976570 4005 4005 4005 4005 0
100 20241118 172500 5518976570 4005 4005 4005 4005 0
101 20241118 172400 5518976570 4005 4005 4005 4005 0
102 20241118 172300 5518976570 4005 4005 4005 4005 0
103 20241118 172200 5518976570 4005 4005 4005 4005 0
104 20241118 172100 5518976570 4005 4005 4005 4005 0
105 20241118 172000 5518976570 4005 4005 4005 4005 0
106 20241118 171900 5518976570 4005 4005 4005 4005 0
107 20241118 171800 5518976570 4005 4005 4005 4005 0
108 20241118 171700 5518976570 4005 4005 4005 4005 0
109 20241118 171600 5518976570 4005 4005 4005 4005 0
110 20241118 171500 5518976570 4005 4005 4005 4005 0
111 20241118 171400 5518976570 4005 4005 4005 4005 0
112 20241118 171300 5518976570 4005 4005 4005 4005 0
113 20241118 171200 5518976570 4005 4005 4005 4005 0
114 20241118 171100 5518976570 4005 4005 4005 4005 0
115 20241118 171000 5518976570 4005 4005 4005 4005 0
116 20241118 170900 5518976570 4005 4005 4005 4005 0
117 20241118 170800 5518976570 4005 4005 4005 4005 0
118 20241118 170700 5518976570 4005 4005 4005 4005 0
119 20241118 170600 5518976570 4005 4005 4005 4005 0
120 20241118 170500 5518976570 4005 4005 4005 4005 0
121 20241118 170400 5518976570 4005 4005 4005 4005 0
122 20241118 170300 5518976570 4005 4005 4005 4005 64446
123 20241118 170200 5518976570 4005 4005 4005 4005 0
124 20241118 170100 5518976570 4005 4005 4005 4005 0
125 20241118 170000 5518976570 4005 4005 4005 4005 0
126 20241118 165900 5518976570 4005 4005 4005 4005 0
127 20241118 165800 5518976570 4005 4005 4005 4005 0
128 20241118 165700 5518976570 4005 4005 4005 4005 0
129 20241118 165600 5518976570 4005 4005 4005 4005 0
130 20241118 165500 5518976570 4005 4005 4005 4005 0
131 20241118 165400 5518976570 4005 4005 4005 4005 0
132 20241118 165300 5518976570 4005 4005 4005 4005 0
133 20241118 165200 5518976570 4005 4005 4005 4005 0
134 20241118 165100 5518976570 4005 4005 4005 4005 0
135 20241118 165000 5518976570 4005 4005 4005 4005 0
136 20241118 164900 5518976570 4005 4005 4005 4005 0
137 20241118 164800 5518976570 4005 4005 4005 4005 0
138 20241118 164700 5518976570 4005 4005 4005 4005 0
139 20241118 164600 5518976570 4005 4005 4005 4005 0
140 20241118 164500 5518976570 4005 4005 4005 4005 0
141 20241118 164400 5518976570 4005 4005 4005 4005 0
142 20241118 164300 5518976570 4005 4005 4005 4005 0
143 20241118 164200 5518976570 4005 4005 4005 4005 0
144 20241118 164100 5518976570 4005 4005 4005 4005 0
145 20241118 164000 5518976570 4005 4005 4005 4005 0
146 20241118 163900 5518976570 4005 4005 4005 4005 0
147 20241118 163800 5518976570 4005 4005 4005 4005 0
148 20241118 163700 5518976570 4005 4005 4005 4005 0
149 20241118 163600 5518976570 4005 4005 4005 4005 0
150 20241118 163500 5518976570 4005 4005 4005 4005 0
151 20241118 163400 5518976570 4005 4005 4005 4005 0
152 20241118 163300 5518976570 4005 4005 4005 4005 64446
153 20241118 163200 5518976570 4005 4005 4005 4005 0
154 20241118 163100 5518976570 4005 4005 4005 4005 0
155 20241118 163000 5518976570 4005 4005 4005 4005 0
156 20241118 162900 5518976570 4005 4005 4005 4005 0
157 20241118 162800 5518976570 4005 4005 4005 4005 0
158 20241118 162700 5518976570 4005 4005 4005 4005 0
159 20241118 162600 5518976570 4005 4005 4005 4005 0
160 20241118 162500 5518976570 4005 4005 4005 4005 0
161 20241118 162400 5518976570 4005 4005 4005 4005 0
162 20241118 162300 5518976570 4005 4005 4005 4005 0
163 20241118 162200 5518976570 4005 4005 4005 4005 0
164 20241118 162100 5518976570 4005 4005 4005 4005 0
165 20241118 162000 5518976570 4005 4005 4005 4005 0
166 20241118 161900 5518976570 4005 4005 4005 4005 0
167 20241118 161800 5518976570 4005 4005 4005 4005 0
168 20241118 161700 5518976570 4005 4005 4005 4005 0
169 20241118 161600 5518976570 4005 4005 4005 4005 0
170 20241118 161500 5518976570 4005 4005 4005 4005 0
171 20241118 161400 5518976570 4005 4005 4005 4005 0
172 20241118 161300 5518976570 4005 4005 4005 4005 0
173 20241118 161200 5518976570 4005 4005 4005 4005 0
174 20241118 161100 5518976570 4005 4005 4005 4005 0
175 20241118 161000 5518976570 4005 4005 4005 4005 0
176 20241118 160900 5518976570 4005 4005 4005 4005 0
177 20241118 160800 5518976570 4005 4005 4005 4005 0
178 20241118 160700 5518976570 4005 4005 4005 4005 0
179 20241118 160600 5518976570 4005 4005 4005 4005 0
180 20241118 160500 5518976570 4005 4005 4005 4005 0
181 20241118 160400 5518976570 4005 4005 4005 4005 0
182 20241118 160300 5518976570 4005 4005 4005 4005 64446
183 20241118 160200 5518976570 4005 4005 4005 4005 0
184 20241118 160100 5518976570 4005 4005 4005 4005 0
185 20241118 160000 5518976570 4005 4005 4005 4005 0
186 20241118 155900 5518976570 4005 4005 4005 4005 0
187 20241118 155800 5518976570 4005 4005 4005 4005 0
188 20241118 155700 5518976570 4005 4005 4005 4005 0
189 20241118 155600 5518976570 4005 4005 4005 4005 0
190 20241118 155500 5518976570 4005 4005 4005 4005 0
191 20241118 155400 5518976570 4005 4005 4005 4005 0
192 20241118 155300 5518976570 4005 4005 4005 4005 0
193 20241118 155200 5518976570 4005 4005 4005 4005 0
194 20241118 155100 5518976570 4005 4005 4005 4005 0
195 20241118 155000 5518976570 4005 4005 4005 4005 0
196 20241118 154900 5518976570 4005 4005 4005 4005 0
197 20241118 154800 5518976570 4005 4005 4005 4005 0
198 20241118 154700 5518976570 4005 4005 4005 4005 0
199 20241118 154600 5518976570 4005 4005 4005 4005 0
200 20241118 154500 5518976570 4005 4005 4005 4005 0
201 20241118 154400 5518976570 4005 4005 4005 4005 0
202 20241118 154300 5518976570 4005 4005 4005 4005 0
203 20241118 154200 5518976570 4005 4005 4005 4005 0
204 20241118 154100 5518976570 4005 4005 4005 4005 0
205 20241118 154000 5518976570 4005 4005 4005 4005 0
206 20241118 153900 5518976570 4005 4005 4005 4005 0
207 20241118 153800 5518976570 4005 4005 4005 4005 0
208 20241118 153700 5518976570 4005 4005 4005 4005 0
209 20241118 153600 5518976570 4005 4005 4005 4005 0
210 20241118 153500 5518976570 4005 4005 4005 4005 0
211 20241118 153400 5518976570 4005 4005 4005 4005 0
212 20241118 153300 5518976570 4005 4005 4005 4005 64446
213 20241118 153200 5518976570 4005 4005 4005 4005 0
214 20241118 153100 5518976570 4005 4005 4005 4005 0
215 20241118 153000 5518976570 4005 4005 4005 4005 64446
216 20241118 152900 5260870340 4000 4000 4000 4000 0
217 20241118 152800 5260870340 4000 4000 4000 4000 0
218 20241118 152700 5260870340 4000 4000 4000 4000 0
219 20241118 152600 5260870340 4000 4000 4000 4000 0
220 20241118 152500 5260870340 4000 4000 4000 4000 0
221 20241118 152400 5260870340 4000 4000 4000 4000 0
222 20241118 152300 5260870340 4000 4000 4000 4000 0
223 20241118 152200 5260870340 4000 4000 4000 4000 0
224 20241118 152100 5260870340 4000 4000 4000 4000 0
225 20241118 152000 5260870340 4000 4000 4000 4000 0
226 20241118 151900 5260870340 4000 3995 4000 3995 2172
227 20241118 151800 5252190890 4000 4000 4005 3995 4985
228 20241118 151700 5232236900 4000 4000 4000 3995 4279
229 20241118 151600 5215121195 3995 4000 4000 3995 1798
230 20241118 151500 5207934305 4000 4000 4000 4000 2817
231 20241118 151400 5196666305 4000 4000 4000 3995 6355
232 20241118 151300 5171247280 3995 4000 4005 3995 2403
233 20241118 151200 5161632625 4000 4000 4000 4000 387
234 20241118 151100 5160084625 3995 4000 4000 3995 1355
235 20241118 151000 5154664870 4000 3995 4000 3995 396
236 20241118 150900 5153081330 4000 4000 4000 3995 1259
237 20241118 150800 5148045575 4000 4000 4000 3995 223
238 20241118 150700 5147153675 4000 3995 4000 3995 453
239 20241118 150600 5145342300 4000 4000 4000 3995 689
240 20241118 150500 5142586500 4000 4000 4000 4000 355
241 20241118 150400 5141166500 4000 4000 4000 3995 743
242 20241118 150300 5138195170 4000 4000 4000 4000 360
243 20241118 150200 5136755170 4000 4000 4000 3990 9038
244 20241118 150100 5100640120 4000 3995 4000 3995 435
245 20241118 150000 5098902225 3995 4000 4000 3995 1527
246 20241118 145900 5092800675 3995 4000 4000 3995 1235
247 20241118 145800 5087863620 4000 3995 4000 3995 313
248 20241118 145700 5086612255 3995 4000 4000 3995 527
249 20241118 145600 5084505955 4000 4000 4000 4000 241
250 20241118 145500 5083541955 4000 4000 4000 3995 267
251 20241118 145400 5082474395 4000 4000 4000 4000 1
252 20241118 145300 5082470395 3995 3995 3995 3990 334
253 20241118 145200 5081136575 3995 3995 4000 3995 919
254 20241118 145100 5077464180 3995 3995 3995 3990 586
255 20241118 145000 5075123545 3990 3995 3995 3990 877
256 20241118 144900 5071623090 3995 3995 3995 3990 780
257 20241118 144800 5068507370 3990 3990 3990 3990 793
258 20241118 144700 5065343300 3995 3995 3995 3990 369
259 20241118 144600 5063870680 3990 4000 4000 3990 2971
260 20241118 144500 5051997560 3995 4000 4000 3995 2861
261 20241118 144400 5040566775 4000 4000 4000 3995 73
262 20241118 144300 5040275020 4000 3995 4000 3995 687
263 20241118 144200 5037527370 4000 4000 4000 3995 7713
264 20241118 144100 5006675435 3995 4000 4000 3995 220
265 20241118 144000 5005795535 4000 4000 4005 4000 220
266 20241118 143900 5004915425 4000 4000 4005 4000 785
267 20241118 143800 5001774775 4005 4000 4005 4000 1485
268 20241118 143700 4995834670 4000 4000 4005 4000 640
269 20241118 143600 4993272035 4000 4005 4005 4000 669
270 20241118 143500 4990595565 4005 4000 4005 4000 1687
271 20241118 143400 4983839170 4000 4010 4010 4000 419
272 20241118 143300 4982162985 4005 4005 4005 4000 1156
273 20241118 143200 4977533360 4005 4005 4005 4000 673
274 20241118 143100 4974838495 4000 4005 4005 4000 728
275 20241118 143000 4971926355 4005 4005 4010 4000 1329
276 20241118 142900 4966603805 4005 3995 4005 3995 3523
277 20241118 142800 4952511255 4000 3995 4000 3995 258
278 20241118 142700 4951479655 3995 4000 4000 3995 280
279 20241118 142600 4950359750 4000 3990 4000 3990 3929
280 20241118 142500 4934665345 3995 3995 3995 3985 4595
281 20241118 142400 4916330270 3990 3990 3990 3985 3116
282 20241118 142300 4903902585 3985 3990 3990 3985 2098
283 20241118 142200 4895542035 3990 3990 3995 3990 686
284 20241118 142100 4892804810 3990 3995 3995 3990 79
285 20241118 142000 4892489575 3990 3995 3995 3990 793
286 20241118 141900 4889325495 3990 3985 3990 3980 7598
287 20241118 141800 4859039490 3985 3990 3990 3985 1434
288 20241118 141700 4853324830 3985 3990 3990 3985 979
289 20241118 141600 4849422515 3990 3985 3990 3985 306
290 20241118 141500 4848201680 3985 3985 3985 3980 687
291 20241118 141400 4845465040 3985 3980 3985 3980 148
292 20241118 141300 4844875560 3980 3980 3985 3980 1916
293 20241118 141200 4837249795 3985 3985 3985 3985 92
294 20241118 141100 4836883175 3985 3985 3985 3980 97
295 20241118 141000 4836496725 3995 3990 3995 3985 6071
296 20241118 140900 4812286100 3995 3995 3995 3990 574
297 20241118 140800 4809994140 3995 3995 3995 3995 400
298 20241118 140700 4808396140 3995 3990 3995 3990 1807
299 20241118 140600 4801177270 3990 3990 3995 3980 8360
300 20241118 140500 4767833180 3990 3990 3990 3990 100
301 20241118 140400 4767434180 3995 4000 4000 3995 3124
302 20241118 140300 4754947820 4000 4000 4000 4000 303
303 20241118 140200 4753735820 4000 4000 4000 3995 652
304 20241118 140100 4751128300 4000 4000 4000 4000 1099
305 20241118 140000 4746732300 4000 4000 4000 3995 508
306 20241118 135900 4744701295 4000 4000 4000 4000 1771
307 20241118 135800 4737617295 4000 4000 4000 3995 1227
308 20241118 135700 4732709690 3995 4000 4000 3995 1390
309 20241118 135600 4727149785 4000 4000 4000 3995 530
310 20241118 135500 4725031430 4000 3995 4000 3995 2954
311 20241118 135400 4713228275 4000 4000 4000 3995 1783
312 20241118 135300 4706098955 3995 4000 4005 3995 3509
313 20241118 135200 4692070330 4000 4000 4000 3995 1711
314 20241118 135100 4685226795 3995 3995 4000 3995 2911
315 20241118 135000 4673588460 3995 3990 3995 3990 1569
316 20241118 134900 4667320805 3995 3990 3995 3985 3699
317 20241118 134800 4652561795 3990 3985 3990 3985 83
318 20241118 134700 4652231030 3985 3985 3990 3985 166
319 20241118 134600 4651569330 3985 3980 3985 3980 39
320 20241118 134500 4651414015 3985 3985 3990 3980 188
321 20241118 134400 4650664815 3985 3985 3985 3980 2509
322 20241118 134300 4640678950 3980 3980 3990 3975 122
323 20241118 134200 4640193860 3975 3985 3990 3975 3612
324 20241118 134100 4625808430 3985 3985 3985 3980 456
325 20241118 134000 4623992520 3985 3985 3985 3985 62
326 20241118 133900 4623745450 3985 3985 3985 3980 155
327 20241118 133800 4623128225 3985 3985 3985 3985 354
328 20241118 133700 4621717535 3985 3985 3985 3980 1410
329 20241118 133600 4616104245 3990 3985 3990 3985 520
330 20241118 133500 4614032030 3985 3985 3985 3980 693
331 20241118 133400 4611273540 3985 3985 3985 3980 2323
332 20241118 133300 4602016485 3985 3980 3985 3980 109
333 20241118 133200 4601582500 3980 3980 3980 3980 20
334 20241118 133100 4601502900 3985 3980 3985 3980 228
335 20241118 133000 4600595355 3980 3985 3985 3975 1346
336 20241118 132900 4595238490 3980 3985 3985 3980 154
337 20241118 132800 4594624890 3980 3985 3985 3980 354
338 20241118 132700 4593214840 3985 3980 3985 3980 74
339 20241118 132600 4592920040 3985 3980 3985 3980 547
340 20241118 132500 4590742860 3985 3980 3985 3980 94
341 20241118 132400 4590368710 3980 3970 3980 3970 11924
342 20241118 132300 4542966055 3970 3965 3970 3960 2298
343 20241118 132200 4533864020 3965 3965 3975 3965 395
344 20241118 132100 4532295980 3970 3970 3970 3965 3074
345 20241118 132000 4520107250 3970 3970 3975 3970 3429
346 20241118 131900 4506494035 3970 3975 3975 3970 44
347 20241118 131800 4506319225 3970 3970 3970 3970 92
348 20241118 131700 4505953985 3975 3975 3975 3970 131
349 20241118 131600 4505433350 3975 3970 3975 3970 353
350 20241118 131500 4504030670 3975 3980 3980 3975 1919
351 20241118 131400 4496402630 3980 3975 3980 3975 193
352 20241118 131300 4495635200 3980 3980 3980 3975 365
353 20241118 131200 4494182600 3980 3980 3980 3975 1115
354 20241118 131100 4489745250 3980 3975 3980 3970 1723
355 20241118 131000 4482897530 3975 3970 3975 3970 210
356 20241118 130900 4482063280 3970 3975 3975 3970 278
357 20241118 130800 4480959510 3970 3980 3985 3970 1477
358 20241118 130700 4475092080 3975 3975 3980 3970 534
359 20241118 130600 4472969825 3975 3975 3980 3975 2038
360 20241118 130500 4464868685 3975 3980 3980 3975 99
361 20241118 130400 4464475075 3975 3980 3980 3975 256
362 20241118 130300 4463456655 3980 3975 3980 3975 624
363 20241118 130200 4460976190 3975 3975 3975 3970 226
364 20241118 130100 4460077940 3975 3975 3975 3970 151
365 20241118 130000 4459478165 3975 3965 3975 3965 493
366 20241118 125900 4457521205 3970 3970 3975 3965 159
367 20241118 125800 4456889720 3970 3970 3970 3965 2102
368 20241118 125700 4448554935 3970 3960 3970 3960 612
369 20241118 125600 4446127050 3965 3965 3965 3965 1265
370 20241118 125500 4441111325 3965 3960 3965 3960 189
371 20241118 125400 4440362115 3960 3960 3965 3960 1248
372 20241118 125300 4435414270 3965 3970 3970 3965 6063
373 20241118 125200 4411370910 3970 3970 3970 3965 2981
374 20241118 125100 4399541085 3970 3980 3980 3970 6946
375 20241118 125000 4371962315 3975 3980 3980 3975 197
376 20241118 124900 4371179220 3975 3980 3980 3975 333
377 20241118 124800 4369854750 3980 3970 3980 3970 672
378 20241118 124700 4367183645 3965 3975 3975 3965 2051
379 20241118 124600 4359041195 3975 3970 3975 3965 5571
380 20241118 124500 4336922885 3970 3975 3975 3965 1426
381 20241118 124400 4331263955 3975 3975 3980 3965 4365
382 20241118 124300 4313942705 3975 3985 3985 3975 14177
383 20241118 124200 4257541080 3980 3985 3985 3980 757
384 20241118 124100 4254527330 3985 3980 3985 3980 2222
385 20241118 124000 4245680995 3980 3985 3985 3980 332
386 20241118 123900 4244358350 3980 3985 3985 3980 17
387 20241118 123800 4244290610 3980 3985 3985 3980 2111
388 20241118 123700 4235878360 3980 3985 3985 3980 3341
389 20241118 123600 4222564880 3985 3990 3990 3985 142
390 20241118 123500 4221999005 3985 4000 4000 3985 10602
391 20241118 123400 4179689290 3995 3995 4000 3995 2497
392 20241118 123300 4169713595 3990 3995 3995 3990 11836
393 20241118 123200 4122452800 3995 3990 3995 3990 60
394 20241118 123100 4122213190 3990 3990 3995 3990 1097
395 20241118 123000 4117835520 3995 3995 3995 3990 1311
396 20241118 122900 4112599290 3990 3995 3995 3990 153
397 20241118 122800 4111988595 3995 3990 3995 3990 1032
398 20241118 122700 4107865760 3995 3990 3995 3985 313
399 20241118 122600 4106617345 3990 3990 3990 3985 536
400 20241118 122500 4104478805 3985 3985 3990 3985 410
401 20241118 122400 4102843675 3990 3985 3990 3985 1308
402 20241118 122300 4097626070 3985 3985 3985 3985 949
403 20241118 122200 4093844305 3985 3995 3995 3985 97
404 20241118 122100 4093457265 3990 3990 3995 3990 391
405 20241118 122000 4091896965 3990 3995 3995 3990 412
406 20241118 121900 4090252830 3995 3985 3995 3985 285
407 20241118 121800 4089115605 3990 3990 3995 3985 133
408 20241118 121700 4088585265 3995 3990 3995 3990 302
409 20241118 121600 4087380170 3995 3995 3995 3990 144
410 20241118 121500 4086805295 3995 3985 3995 3985 2214
411 20241118 121400 4077971380 3990 3990 3990 3985 168
412 20241118 121300 4077301395 3985 3995 3995 3980 7045
413 20241118 121200 4049203480 3995 3995 3995 3990 1083
414 20241118 121100 4044882290 3995 3995 3995 3990 118
415 20241118 121000 4044410985 3990 3995 3995 3990 211
416 20241118 120900 4043568885 3995 3995 3995 3990 36
417 20241118 120800 4043425190 3990 3990 3995 3985 6178
418 20241118 120700 4018793155 3990 3995 3995 3985 8626
419 20241118 120600 3984396430 3995 3995 3995 3990 253
420 20241118 120500 3983386145 3995 3985 3995 3985 1287
421 20241118 120400 3978252345 3980 3985 3990 3980 2085
422 20241118 120300 3969946235 3990 3990 3990 3990 11
423 20241118 120200 3969902345 3990 3995 3995 3980 10333
424 20241118 120100 3928708135 3990 3995 3995 3990 104
425 20241118 120000 3928293110 3995 3995 3995 3990 275
426 20241118 115900 3927194590 3995 3995 3995 3990 803
427 20241118 115800 3923990345 3995 3995 3995 3990 1107
428 20241118 115700 3919570990 3995 3990 3995 3990 942
429 20241118 115600 3915812115 3990 3995 3995 3990 23
430 20241118 115500 3915720295 3995 3995 3995 3990 957
431 20241118 115400 3911898610 3995 3990 3995 3990 51
432 20241118 115300 3911695115 3990 4010 4010 3990 1541
433 20241118 115200 3905530150 4010 4005 4010 4005 75
434 20241118 115100 3905229765 4005 4010 4010 4005 131
435 20241118 115000 3904705030 4005 4010 4010 4005 279
436 20241118 114900 3903586485 4005 3995 4005 3995 1902
437 20241118 114800 3895971520 4000 4000 4000 4000 1236
438 20241118 114700 3891027520 4000 3995 4000 3995 988
439 20241118 114600 3887076045 3995 3985 3995 3985 6209
440 20241118 114500 3862319125 3980 3985 3985 3980 1250
441 20241118 114400 3857341835 3980 3985 3990 3970 8469
442 20241118 114300 3823643675 3990 3990 3990 3985 411
443 20241118 114200 3822004965 3985 3990 3990 3985 310
444 20241118 114100 3820768715 3990 3990 3995 3990 878
445 20241118 114000 3817263995 3990 3990 3995 3990 1991
446 20241118 113900 3809313440 3995 3990 3995 3990 1611
447 20241118 113800 3802885470 3990 3990 3990 3990 230
448 20241118 113700 3801967770 3995 3985 3995 3985 47
449 20241118 113600 3801780020 3985 3990 3995 3985 682
450 20241118 113500 3799058680 3990 3990 3990 3990 838
451 20241118 113400 3795715060 3990 3985 3990 3985 233
452 20241118 113300 3794785885 3990 3990 3990 3990 519
453 20241118 113200 3792715075 3995 3995 3995 3985 1137
454 20241118 113100 3788176295 4000 3995 4000 3995 151
455 20241118 113000 3787572945 4000 3995 4000 3985 1868
456 20241118 112900 3780113995 4000 3995 4000 3995 2567
457 20241118 112800 3769856285 4000 4005 4005 4000 1447
458 20241118 112700 3764068280 4005 3995 4005 3995 1862
459 20241118 112600 3756615415 3985 4010 4010 3985 7528
460 20241118 112500 3726572450 4005 4005 4005 4000 2227
461 20241118 112400 3717657155 4005 4010 4010 4005 81
462 20241118 112300 3717332720 4010 4000 4010 4000 4821
463 20241118 112200 3698044020 4000 4005 4010 4000 7209
464 20241118 112100 3669192305 4005 4015 4015 4005 3143
465 20241118 112000 3656582260 4015 4015 4020 4015 48
466 20241118 111900 3656389530 4020 4020 4020 4015 227
467 20241118 111800 3655477325 4015 4015 4015 4015 252
468 20241118 111700 3654465545 4015 4015 4020 4015 159
469 20241118 111600 3653827080 4015 4015 4015 4015 271
470 20241118 111500 3652739015 4015 4020 4020 4015 685
471 20241118 111400 3649988640 4020 4020 4025 4020 3596
472 20241118 111300 3635532690 4020 4015 4020 4015 429
473 20241118 111200 3633809895 4020 4020 4025 4015 1875
474 20241118 111100 3626272155 4020 4015 4025 4015 7163
475 20241118 111000 3597477645 4020 4030 4030 4015 1519
476 20241118 110900 3591371205 4030 4025 4030 4020 155
477 20241118 110800 3590747400 4020 4025 4025 4020 852
478 20241118 110700 3587318800 4025 4020 4025 4020 109
479 20241118 110600 3586880420 4020 4025 4025 4020 268
480 20241118 110500 3585802680 4020 4025 4025 4020 2681
481 20241118 110400 3575018940 4025 4025 4035 4025 55
482 20241118 110300 3574797330 4025 4030 4030 4025 806
483 20241118 110200 3571551850 4035 4045 4045 4035 864
484 20241118 110100 3568061150 4040 4045 4045 4040 7556
485 20241118 110000 3537506215 4045 4050 4050 4045 920
486 20241118 105900 3533784640 4050 4055 4055 4050 4433
487 20241118 105800 3515830725 4055 4040 4055 4035 29405
488 20241118 105700 3396834600 4040 4045 4045 4040 806
489 20241118 105600 3393577495 4040 4040 4045 4040 1321
490 20241118 105500 3388240130 4040 4040 4045 4040 824
491 20241118 105400 3384910925 4045 4045 4045 4035 391
492 20241118 105300 3383332005 4035 4040 4040 4035 609
493 20241118 105200 3380872550 4040 4040 4045 4035 2689
494 20241118 105100 3370009365 4040 4045 4045 4040 469
495 20241118 105000 3368114145 4045 4035 4045 4035 2761
496 20241118 104900 3356967470 4035 4035 4040 4035 1267
497 20241118 104800 3351854620 4035 4035 4035 4030 535
498 20241118 104700 3349695905 4030 4035 4035 4030 2289
499 20241118 104600 3340468750 4035 4040 4040 4035 1280
500 20241118 104500 3335298435 4045 4045 4045 4040 823
501 20241118 104400 3331969670 4045 4050 4050 4045 5662
502 20241118 104300 3309056140 4045 4045 4050 4040 13415
503 20241118 104200 3254789630 4045 4035 4045 4035 4250
504 20241118 104100 3237621455 4040 4040 4040 4035 562
505 20241118 104000 3235353555 4040 4040 4040 4035 237
506 20241118 103900 3234396400 4040 4040 4040 4040 551
507 20241118 103800 3232170360 4040 4050 4050 4040 3443
508 20241118 103700 3218239150 4050 4035 4050 4035 22536
509 20241118 103600 3127077180 4040 4035 4040 4030 1663
510 20241118 103500 3120366970 4035 4035 4035 4035 126
511 20241118 103400 3119858560 4035 4035 4035 4025 5414
512 20241118 103300 3098034745 4030 4040 4040 4030 555
513 20241118 103200 3095796605 4040 4040 4040 4035 2738
514 20241118 103100 3084735295 4040 4040 4040 4030 516
515 20241118 103000 3082654525 4040 4030 4045 4025 42565
516 20241118 102900 2910795535 4030 4015 4030 4015 13009
517 20241118 102800 2858377900 4015 4020 4025 4010 5039
518 20241118 102700 2838131900 4020 4020 4025 4020 173
519 20241118 102600 2837436425 4025 4030 4030 4020 4482
520 20241118 102500 2819378675 4035 4030 4035 4030 325
521 20241118 102400 2818068690 4035 4035 4035 4030 538
522 20241118 102300 2815898045 4035 4025 4035 4025 5179
523 20241118 102200 2795008915 4030 4025 4035 4025 3715
524 20241118 102100 2780037780 4025 4025 4030 4025 8985
525 20241118 102000 2743853335 4030 4025 4030 4020 1059
526 20241118 101900 2739587910 4025 4035 4040 4025 11063
527 20241118 101800 2695002165 4035 4030 4040 4030 3991
528 20241118 101700 2678898285 4035 4035 4040 4030 3257
529 20241118 101600 2665759805 4035 4025 4035 4025 4231
530 20241118 101500 2648708650 4025 4030 4030 4025 1004
531 20241118 101400 2644667205 4030 4035 4035 4025 7581
532 20241118 101300 2614106550 4035 4020 4040 4015 8290
533 20241118 101200 2580678600 4020 4015 4030 4015 14908
534 20241118 101100 2520706875 4010 4020 4020 4010 2079
535 20241118 101000 2512360630 4015 4015 4020 4015 3249
536 20241118 100900 2499315795 4015 4015 4015 4005 3125
537 20241118 100800 2486780035 4010 4005 4015 4005 9255
538 20241118 100700 2449694120 4005 4010 4010 4000 7653
539 20241118 100600 2419045505 4010 4005 4015 4000 7970
540 20241118 100500 2387101025 4005 4020 4020 4005 6274
541 20241118 100400 2361932020 4020 4025 4025 4020 7489
542 20241118 100300 2331824910 4025 4020 4025 4015 7137
543 20241118 100200 2303134470 4025 4020 4025 4015 9561
544 20241118 100100 2264698965 4025 4005 4025 4005 65568
545 20241118 100000 2001697545 4005 4005 4005 4000 2150
546 20241118 095900 1993095045 4005 4000 4010 3990 20192
547 20241118 095800 1912284890 4000 3995 4000 3990 9480
548 20241118 095700 1874415990 3990 3980 3995 3980 532
549 20241118 095600 1872292645 3980 3990 3995 3980 2230
550 20241118 095500 1863395100 3995 3990 3995 3990 853
551 20241118 095400 1859990250 3990 3995 3995 3990 2642
552 20241118 095300 1849441735 3995 3985 3995 3980 14371
553 20241118 095200 1792089695 3990 3980 3990 3980 2699
554 20241118 095100 1781338450 3985 3970 3990 3970 25976
555 20241118 095000 1677883640 3975 3975 3980 3970 5440
556 20241118 094900 1656262075 3975 3975 3980 3965 6563
557 20241118 094800 1630203535 3975 3965 3975 3960 6977
558 20241118 094700 1602506645 3965 3965 3970 3955 15344
559 20241118 094600 1541747030 3965 3965 3965 3955 2287
560 20241118 094500 1532689655 3965 3950 3965 3950 8175
561 20241118 094400 1500328820 3950 3955 3960 3950 8141
562 20241118 094300 1468147890 3950 3960 3965 3950 7229
563 20241118 094200 1439557560 3960 3970 3970 3960 6746
564 20241118 094100 1412797535 3965 3965 3970 3960 1867
565 20241118 094000 1405396360 3965 3960 3965 3955 843
566 20241118 093900 1402057855 3960 3960 3965 3960 1611
567 20241118 093800 1395677230 3960 3955 3960 3950 5674
568 20241118 093700 1373220325 3955 3955 3960 3945 3007
569 20241118 093600 1361346655 3960 3945 3960 3940 137
570 20241118 093500 1360805790 3945 3945 3950 3940 2763
571 20241118 093400 1349905275 3945 3965 3965 3945 19513
572 20241118 093300 1272786210 3965 3980 3980 3960 3044
573 20241118 093200 1260687375 3975 3975 3980 3960 19302
574 20241118 093100 1183985910 3975 3975 3975 3970 927
575 20241118 093000 1180304555 3970 3980 3980 3970 1299
576 20241118 092900 1175137500 3980 3985 3985 3970 1351
577 20241118 092800 1169756970 3980 3965 3985 3960 23837
578 20241118 092700 1075070245 3965 3960 3965 3955 4507
579 20241118 092600 1057211320 3960 3970 3970 3955 4930
580 20241118 092500 1037664410 3965 3955 3970 3955 8929
581 20241118 092400 1002298895 3960 3960 3960 3950 4732
582 20241118 092300 983602450 3960 3965 3965 3950 1700
583 20241118 092200 976872325 3965 3970 3975 3950 4917
584 20241118 092100 957418735 3970 3965 3970 3950 22683
585 20241118 092000 867541715 3970 3955 3970 3950 8629
586 20241118 091900 833358315 3955 3970 3970 3950 2990
587 20241118 091800 821517665 3960 3950 3975 3945 31245
588 20241118 091700 697725650 3950 3935 3955 3930 17055
589 20241118 091600 630499975 3935 3935 3945 3920 9564
590 20241118 091500 592886445 3940 3920 3940 3920 7613
591 20241118 091400 562969720 3920 3915 3920 3915 8081
592 20241118 091300 531308925 3915 3905 3915 3900 13210
593 20241118 091200 479655145 3905 3880 3910 3880 12071
594 20241118 091100 432635940 3885 3885 3890 3875 5329
595 20241118 091000 411938740 3885 3880 3885 3870 6938
596 20241118 090900 385021755 3875 3870 3880 3870 3895
597 20241118 090800 369928655 3875 3870 3875 3865 1437
598 20241118 090700 364365985 3870 3860 3870 3855 5890
599 20241118 090600 341624765 3860 3850 3860 3845 2958
600 20241118 090500 330224575 3850 3835 3855 3830 9994
601 20241118 090400 291886525 3830 3835 3835 3830 2398
602 20241118 090300 282699875 3840 3810 3840 3810 9049
603 20241118 090200 248100290 3815 3800 3815 3795 11656
604 20241118 090100 203722870 3805 3825 3825 3790 7798
605 20241118 090000 174038130 3815 3790 3840 3790 45560