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

625
042500/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192300,172362480,4460,4460,4460,4460,984
20241118,192200,172362480,4460,4460,4460,4460,0
20241118,192100,172362480,4460,4460,4460,4460,0
20241118,192000,172362480,4460,4460,4460,4460,0
20241118,191900,172362480,4460,4460,4460,4460,0
20241118,191800,172362480,4460,4460,4460,4460,0
20241118,191700,172362480,4460,4460,4460,4460,0
20241118,191600,172362480,4460,4460,4460,4460,0
20241118,191500,172362480,4460,4460,4460,4460,0
20241118,191400,172362480,4460,4460,4460,4460,0
20241118,191300,172362480,4460,4460,4460,4460,0
20241118,191200,172362480,4460,4460,4460,4460,0
20241118,191100,172362480,4460,4460,4460,4460,0
20241118,191000,172362480,4460,4460,4460,4460,0
20241118,190900,172362480,4460,4460,4460,4460,0
20241118,190800,172362480,4460,4460,4460,4460,0
20241118,190700,172362480,4460,4460,4460,4460,0
20241118,190600,172362480,4460,4460,4460,4460,0
20241118,190500,172362480,4460,4460,4460,4460,0
20241118,190400,172362480,4460,4460,4460,4460,0
20241118,190300,172362480,4460,4460,4460,4460,0
20241118,190200,172362480,4460,4460,4460,4460,0
20241118,190100,172362480,4460,4460,4460,4460,0
20241118,190000,172362480,4460,4460,4460,4460,0
20241118,185900,172362480,4460,4460,4460,4460,0
20241118,185800,172362480,4460,4460,4460,4460,0
20241118,185700,172362480,4460,4460,4460,4460,0
20241118,185600,172362480,4460,4460,4460,4460,0
20241118,185500,172362480,4460,4460,4460,4460,0
20241118,185400,172362480,4460,4460,4460,4460,0
20241118,185300,172362480,4460,4460,4460,4460,984
20241118,185200,172362480,4460,4460,4460,4460,0
20241118,185100,172362480,4460,4460,4460,4460,0
20241118,185000,172362480,4460,4460,4460,4460,0
20241118,184900,172362480,4460,4460,4460,4460,0
20241118,184800,172362480,4460,4460,4460,4460,0
20241118,184700,172362480,4460,4460,4460,4460,0
20241118,184600,172362480,4460,4460,4460,4460,0
20241118,184500,172362480,4460,4460,4460,4460,0
20241118,184400,172362480,4460,4460,4460,4460,0
20241118,184300,172362480,4460,4460,4460,4460,0
20241118,184200,172362480,4460,4460,4460,4460,0
20241118,184100,172362480,4460,4460,4460,4460,0
20241118,184000,172362480,4460,4460,4460,4460,0
20241118,183900,172362480,4460,4460,4460,4460,0
20241118,183800,172362480,4460,4460,4460,4460,0
20241118,183700,172362480,4460,4460,4460,4460,0
20241118,183600,172362480,4460,4460,4460,4460,0
20241118,183500,172362480,4460,4460,4460,4460,0
20241118,183400,172362480,4460,4460,4460,4460,0
20241118,183300,172362480,4460,4460,4460,4460,0
20241118,183200,172362480,4460,4460,4460,4460,0
20241118,183100,172362480,4460,4460,4460,4460,0
20241118,183000,172362480,4460,4460,4460,4460,0
20241118,182900,172362480,4460,4460,4460,4460,0
20241118,182800,172362480,4460,4460,4460,4460,0
20241118,182700,172362480,4460,4460,4460,4460,0
20241118,182600,172362480,4460,4460,4460,4460,0
20241118,182500,172362480,4460,4460,4460,4460,0
20241118,182400,172362480,4460,4460,4460,4460,0
20241118,182300,172362480,4460,4460,4460,4460,984
20241118,182200,172362480,4460,4460,4460,4460,0
20241118,182100,172362480,4460,4460,4460,4460,0
20241118,182000,172362480,4460,4460,4460,4460,0
20241118,181900,172362480,4460,4460,4460,4460,0
20241118,181800,172362480,4460,4460,4460,4460,0
20241118,181700,172362480,4460,4460,4460,4460,0
20241118,181600,172362480,4460,4460,4460,4460,0
20241118,181500,172362480,4460,4460,4460,4460,0
20241118,181400,172362480,4460,4460,4460,4460,0
20241118,181300,172362480,4460,4460,4460,4460,0
20241118,181200,172362480,4460,4460,4460,4460,0
20241118,181100,172362480,4460,4460,4460,4460,0
20241118,181000,172362480,4460,4460,4460,4460,0
20241118,180900,172362480,4460,4460,4460,4460,0
20241118,180800,172362480,4460,4460,4460,4460,0
20241118,180700,172362480,4460,4460,4460,4460,0
20241118,180600,172362480,4460,4460,4460,4460,0
20241118,180500,172362480,4460,4460,4460,4460,0
20241118,180400,172362480,4460,4460,4460,4460,0
20241118,180300,172362480,4460,4460,4460,4460,0
20241118,180200,172362480,4460,4460,4460,4460,0
20241118,180100,172362480,4460,4460,4460,4460,0
20241118,180000,172362480,4460,4460,4460,4460,0
20241118,175900,172362480,4460,4460,4460,4460,0
20241118,175800,172362480,4460,4460,4460,4460,0
20241118,175700,172362480,4460,4460,4460,4460,0
20241118,175600,172362480,4460,4460,4460,4460,0
20241118,175500,172362480,4460,4460,4460,4460,0
20241118,175400,172362480,4460,4460,4460,4460,0
20241118,175300,172362480,4460,4460,4460,4460,984
20241118,175200,172362480,4460,4460,4460,4460,0
20241118,175100,172362480,4460,4460,4460,4460,0
20241118,175000,172362480,4460,4460,4460,4460,0
20241118,174900,172362480,4460,4460,4460,4460,0
20241118,174800,172362480,4460,4460,4460,4460,0
20241118,174700,172362480,4460,4460,4460,4460,0
20241118,174600,172362480,4460,4460,4460,4460,0
20241118,174500,172362480,4460,4460,4460,4460,0
20241118,174400,172362480,4460,4460,4460,4460,0
20241118,174300,172362480,4460,4460,4460,4460,0
20241118,174200,172362480,4460,4460,4460,4460,0
20241118,174100,172362480,4460,4460,4460,4460,0
20241118,174000,172362480,4460,4460,4460,4460,0
20241118,173900,172362480,4460,4460,4460,4460,0
20241118,173800,172362480,4460,4460,4460,4460,0
20241118,173700,172362480,4460,4460,4460,4460,0
20241118,173600,172362480,4460,4460,4460,4460,0
20241118,173500,172362480,4460,4460,4460,4460,0
20241118,173400,172362480,4460,4460,4460,4460,0
20241118,173300,172362480,4460,4460,4460,4460,0
20241118,173200,172362480,4460,4460,4460,4460,0
20241118,173100,172362480,4460,4460,4460,4460,0
20241118,173000,172362480,4460,4460,4460,4460,0
20241118,172900,172362480,4460,4460,4460,4460,0
20241118,172800,172362480,4460,4460,4460,4460,0
20241118,172700,172362480,4460,4460,4460,4460,0
20241118,172600,172362480,4460,4460,4460,4460,0
20241118,172500,172362480,4460,4460,4460,4460,0
20241118,172400,172362480,4460,4460,4460,4460,0
20241118,172300,172362480,4460,4460,4460,4460,984
20241118,172200,172362480,4460,4460,4460,4460,0
20241118,172100,172362480,4460,4460,4460,4460,0
20241118,172000,172362480,4460,4460,4460,4460,0
20241118,171900,172362480,4460,4460,4460,4460,0
20241118,171800,172362480,4460,4460,4460,4460,0
20241118,171700,172362480,4460,4460,4460,4460,0
20241118,171600,172362480,4460,4460,4460,4460,0
20241118,171500,172362480,4460,4460,4460,4460,0
20241118,171400,172362480,4460,4460,4460,4460,0
20241118,171300,172362480,4460,4460,4460,4460,0
20241118,171200,172362480,4460,4460,4460,4460,0
20241118,171100,172362480,4460,4460,4460,4460,0
20241118,171000,172362480,4460,4460,4460,4460,0
20241118,170900,172362480,4460,4460,4460,4460,0
20241118,170800,172362480,4460,4460,4460,4460,0
20241118,170700,172362480,4460,4460,4460,4460,0
20241118,170600,172362480,4460,4460,4460,4460,0
20241118,170500,172362480,4460,4460,4460,4460,0
20241118,170400,172362480,4460,4460,4460,4460,0
20241118,170300,172362480,4460,4460,4460,4460,0
20241118,170200,172362480,4460,4460,4460,4460,0
20241118,170100,172362480,4460,4460,4460,4460,0
20241118,170000,172362480,4460,4460,4460,4460,0
20241118,165900,172362480,4460,4460,4460,4460,0
20241118,165800,172362480,4460,4460,4460,4460,0
20241118,165700,172362480,4460,4460,4460,4460,0
20241118,165600,172362480,4460,4460,4460,4460,0
20241118,165500,172362480,4460,4460,4460,4460,0
20241118,165400,172362480,4460,4460,4460,4460,0
20241118,165300,172362480,4460,4460,4460,4460,984
20241118,165200,172362480,4460,4460,4460,4460,0
20241118,165100,172362480,4460,4460,4460,4460,0
20241118,165000,172362480,4460,4460,4460,4460,0
20241118,164900,172362480,4460,4460,4460,4460,0
20241118,164800,172362480,4460,4460,4460,4460,0
20241118,164700,172362480,4460,4460,4460,4460,0
20241118,164600,172362480,4460,4460,4460,4460,0
20241118,164500,172362480,4460,4460,4460,4460,0
20241118,164400,172362480,4460,4460,4460,4460,0
20241118,164300,172362480,4460,4460,4460,4460,0
20241118,164200,172362480,4460,4460,4460,4460,0
20241118,164100,172362480,4460,4460,4460,4460,0
20241118,164000,172362480,4460,4460,4460,4460,0
20241118,163900,172362480,4460,4460,4460,4460,0
20241118,163800,172362480,4460,4460,4460,4460,0
20241118,163700,172362480,4460,4460,4460,4460,0
20241118,163600,172362480,4460,4460,4460,4460,0
20241118,163500,172362480,4460,4460,4460,4460,0
20241118,163400,172362480,4460,4460,4460,4460,0
20241118,163300,172362480,4460,4460,4460,4460,0
20241118,163200,172362480,4460,4460,4460,4460,0
20241118,163100,172362480,4460,4460,4460,4460,0
20241118,163000,172362480,4460,4460,4460,4460,0
20241118,162900,172362480,4460,4460,4460,4460,0
20241118,162800,172362480,4460,4460,4460,4460,0
20241118,162700,172362480,4460,4460,4460,4460,0
20241118,162600,172362480,4460,4460,4460,4460,0
20241118,162500,172362480,4460,4460,4460,4460,0
20241118,162400,172362480,4460,4460,4460,4460,0
20241118,162300,172362480,4460,4460,4460,4460,984
20241118,162200,172362480,4460,4460,4460,4460,0
20241118,162100,172362480,4460,4460,4460,4460,0
20241118,162000,172362480,4460,4460,4460,4460,0
20241118,161900,172362480,4460,4460,4460,4460,0
20241118,161800,172362480,4460,4460,4460,4460,0
20241118,161700,172362480,4460,4460,4460,4460,0
20241118,161600,172362480,4460,4460,4460,4460,0
20241118,161500,172362480,4460,4460,4460,4460,0
20241118,161400,172362480,4460,4460,4460,4460,0
20241118,161300,172362480,4460,4460,4460,4460,0
20241118,161200,172362480,4460,4460,4460,4460,0
20241118,161100,172362480,4460,4460,4460,4460,0
20241118,161000,172362480,4460,4460,4460,4460,0
20241118,160900,172362480,4460,4460,4460,4460,0
20241118,160800,172362480,4460,4460,4460,4460,0
20241118,160700,172362480,4460,4460,4460,4460,0
20241118,160600,172362480,4460,4460,4460,4460,0
20241118,160500,172362480,4460,4460,4460,4460,0
20241118,160400,172362480,4460,4460,4460,4460,0
20241118,160300,172362480,4460,4460,4460,4460,0
20241118,160200,172362480,4460,4460,4460,4460,0
20241118,160100,172362480,4460,4460,4460,4460,0
20241118,160000,172362480,4460,4460,4460,4460,0
20241118,155900,172362480,4460,4460,4460,4460,0
20241118,155800,172362480,4460,4460,4460,4460,0
20241118,155700,172362480,4460,4460,4460,4460,0
20241118,155600,172362480,4460,4460,4460,4460,0
20241118,155500,172362480,4460,4460,4460,4460,0
20241118,155400,172362480,4460,4460,4460,4460,0
20241118,155300,172362480,4460,4460,4460,4460,984
20241118,155200,172362480,4460,4460,4460,4460,0
20241118,155100,172362480,4460,4460,4460,4460,0
20241118,155000,172362480,4460,4460,4460,4460,0
20241118,154900,172362480,4460,4460,4460,4460,0
20241118,154800,172362480,4460,4460,4460,4460,0
20241118,154700,172362480,4460,4460,4460,4460,0
20241118,154600,172362480,4460,4460,4460,4460,0
20241118,154500,172362480,4460,4460,4460,4460,0
20241118,154400,172362480,4460,4460,4460,4460,0
20241118,154300,172362480,4460,4460,4460,4460,0
20241118,154200,172362480,4460,4460,4460,4460,0
20241118,154100,172362480,4460,4460,4460,4460,0
20241118,154000,172362480,4460,4460,4460,4460,0
20241118,153900,172362480,4460,4460,4460,4460,0
20241118,153800,172362480,4460,4460,4460,4460,0
20241118,153700,172362480,4460,4460,4460,4460,0
20241118,153600,172362480,4460,4460,4460,4460,0
20241118,153500,172362480,4460,4460,4460,4460,0
20241118,153400,172362480,4460,4460,4460,4460,0
20241118,153300,172362480,4460,4460,4460,4460,0
20241118,153200,172362480,4460,4460,4460,4460,0
20241118,153100,172362480,4460,4460,4460,4460,0
20241118,153000,172362480,4460,4460,4460,4460,984
20241118,152900,167973840,4465,4465,4465,4465,0
20241118,152800,167973840,4465,4465,4465,4465,0
20241118,152700,167973840,4465,4465,4465,4465,0
20241118,152600,167973840,4465,4465,4465,4465,0
20241118,152500,167973840,4465,4465,4465,4465,0
20241118,152400,167973840,4465,4465,4465,4465,0
20241118,152300,167973840,4465,4465,4465,4465,0
20241118,152200,167973840,4465,4465,4465,4465,0
20241118,152100,167973840,4465,4465,4465,4465,0
20241118,152000,167973840,4465,4465,4465,4465,0
20241118,151900,167973840,4465,4470,4470,4465,153
20241118,151800,167290640,4480,4480,4480,4480,0
20241118,151700,167290640,4480,4480,4480,4480,0
20241118,151600,167290640,4480,4480,4480,4480,1
20241118,151500,167286160,4485,4485,4485,4485,0
20241118,151400,167286160,4485,4485,4485,4485,0
20241118,151300,167286160,4485,4485,4485,4485,0
20241118,151200,167286160,4485,4485,4485,4485,0
20241118,151100,167286160,4485,4485,4485,4485,0
20241118,151000,167286160,4485,4465,4485,4465,271
20241118,150900,166076125,4485,4485,4485,4465,167
20241118,150800,165328890,4485,4485,4485,4485,1
20241118,150700,165324405,4480,4480,4480,4480,300
20241118,150600,163980405,4485,4485,4485,4485,1
20241118,150500,163975920,4465,4465,4465,4465,0
20241118,150400,163975920,4465,4465,4465,4465,0
20241118,150300,163975920,4465,4465,4465,4465,2
20241118,150200,163966990,4470,4470,4470,4470,2
20241118,150100,163958050,4485,4485,4485,4485,0
20241118,150000,163958050,4485,4465,4485,4465,161
20241118,145900,163239165,4490,4470,4495,4465,1011
20241118,145800,158703290,4470,4470,4470,4470,0
20241118,145700,158703290,4470,4465,4470,4465,335
20241118,145600,157207465,4460,4460,4460,4460,0
20241118,145500,157207465,4460,4460,4460,4460,57
20241118,145400,156953245,4465,4460,4465,4460,45
20241118,145300,156752540,4460,4460,4465,4460,65
20241118,145200,156462635,4465,4465,4465,4465,1
20241118,145100,156458170,4460,4465,4465,4460,227
20241118,145000,155445730,4460,4465,4465,4460,120
20241118,144900,154910140,4465,4465,4465,4465,10
20241118,144800,154865490,4465,4465,4465,4465,0
20241118,144700,154865490,4465,4465,4465,4465,4
20241118,144600,154847630,4460,4460,4460,4460,0
20241118,144500,154847630,4460,4460,4460,4460,34
20241118,144400,154695990,4465,4465,4465,4465,0
20241118,144300,154695990,4465,4465,4465,4465,0
20241118,144200,154695990,4465,4465,4465,4465,0
20241118,144100,154695990,4465,4465,4465,4465,20
20241118,144000,154606690,4465,4465,4465,4465,0
20241118,143900,154606690,4465,4465,4465,4465,10
20241118,143800,154562040,4460,4460,4460,4460,0
20241118,143700,154562040,4460,4460,4460,4460,0
20241118,143600,154562040,4460,4460,4460,4460,2546
20241118,143500,143206880,4470,4470,4470,4470,0
20241118,143400,143206880,4470,4470,4470,4470,0
20241118,143300,143206880,4470,4470,4470,4470,0
20241118,143200,143206880,4470,4470,4470,4470,0
20241118,143100,143206880,4470,4470,4470,4470,0
20241118,143000,143206880,4470,4470,4470,4470,0
20241118,142900,143206880,4470,4470,4470,4470,0
20241118,142800,143206880,4470,4470,4470,4470,0
20241118,142700,143206880,4470,4470,4470,4470,10
20241118,142600,143162180,4470,4460,4470,4460,212
20241118,142500,142216650,4470,4470,4470,4470,0
20241118,142400,142216650,4470,4470,4470,4470,0
20241118,142300,142216650,4470,4470,4470,4470,0
20241118,142200,142216650,4470,4470,4470,4470,0
20241118,142100,142216650,4470,4470,4470,4470,1
20241118,142000,142212180,4465,4465,4465,4465,0
20241118,141900,142212180,4465,4465,4465,4465,0
20241118,141800,142212180,4465,4465,4465,4465,0
20241118,141700,142212180,4465,4465,4465,4465,101
20241118,141600,141761215,4475,4475,4475,4475,0
20241118,141500,141761215,4475,4475,4475,4475,0
20241118,141400,141761215,4475,4475,4475,4475,0
20241118,141300,141761215,4475,4475,4475,4475,10
20241118,141200,141716465,4475,4475,4475,4475,0
20241118,141100,141716465,4475,4475,4475,4475,1
20241118,141000,141711990,4465,4470,4470,4465,100
20241118,140900,141265035,4475,4475,4475,4475,0
20241118,140800,141265035,4475,4475,4475,4475,0
20241118,140700,141265035,4475,4475,4475,4475,0
20241118,140600,141265035,4475,4475,4475,4475,0
20241118,140500,141265035,4475,4475,4475,4475,0
20241118,140400,141265035,4475,4475,4475,4475,0
20241118,140300,141265035,4475,4475,4475,4475,0
20241118,140200,141265035,4475,4475,4475,4475,0
20241118,140100,141265035,4475,4475,4475,4475,2
20241118,140000,141256085,4480,4480,4480,4480,0
20241118,135900,141256085,4480,4480,4480,4480,0
20241118,135800,141256085,4480,4480,4480,4480,0
20241118,135700,141256085,4480,4480,4480,4480,0
20241118,135600,141256085,4480,4480,4480,4480,0
20241118,135500,141256085,4480,4480,4480,4480,0
20241118,135400,141256085,4480,4480,4480,4480,0
20241118,135300,141256085,4480,4480,4480,4480,0
20241118,135200,141256085,4480,4480,4480,4480,0
20241118,135100,141256085,4480,4480,4480,4480,0
20241118,135000,141256085,4480,4480,4480,4480,0
20241118,134900,141256085,4480,4480,4480,4480,0
20241118,134800,141256085,4480,4480,4480,4480,0
20241118,134700,141256085,4480,4470,4480,4470,3
20241118,134600,141242665,4485,4485,4485,4485,0
20241118,134500,141242665,4485,4485,4485,4485,0
20241118,134400,141242665,4485,4485,4485,4485,0
20241118,134300,141242665,4485,4485,4485,4485,0
20241118,134200,141242665,4485,4485,4485,4485,0
20241118,134100,141242665,4485,4485,4485,4485,0
20241118,134000,141242665,4485,4485,4485,4485,0
20241118,133900,141242665,4485,4485,4485,4485,10
20241118,133800,141197815,4480,4480,4480,4480,10
20241118,133700,141153015,4460,4460,4460,4460,0
20241118,133600,141153015,4460,4460,4460,4460,0
20241118,133500,141153015,4460,4470,4470,4460,10
20241118,133400,141108405,4480,4480,4480,4480,120
20241118,133300,140570805,4480,4480,4480,4480,0
20241118,133200,140570805,4480,4480,4480,4480,0
20241118,133100,140570805,4480,4480,4480,4480,0
20241118,133000,140570805,4480,4480,4480,4480,0
20241118,132900,140570805,4480,4480,4480,4480,0
20241118,132800,140570805,4480,4480,4480,4480,0
20241118,132700,140570805,4480,4480,4480,4480,0
20241118,132600,140570805,4480,4480,4480,4480,0
20241118,132500,140570805,4480,4480,4480,4480,0
20241118,132400,140570805,4480,4480,4480,4480,0
20241118,132300,140570805,4480,4480,4480,4480,1
20241118,132200,140566325,4470,4470,4470,4470,0
20241118,132100,140566325,4470,4470,4485,4470,59
20241118,132000,140302040,4480,4470,4480,4470,2
20241118,131900,140293090,4465,4465,4465,4465,0
20241118,131800,140293090,4465,4465,4465,4465,0
20241118,131700,140293090,4465,4465,4465,4465,164
20241118,131600,139560830,4480,4480,4480,4480,0
20241118,131500,139560830,4480,4480,4480,4480,0
20241118,131400,139560830,4480,4475,4480,4475,2
20241118,131300,139551875,4470,4470,4470,4470,4654
20241118,131200,118748495,4480,4480,4480,4480,0
20241118,131100,118748495,4480,4480,4480,4480,0
20241118,131000,118748495,4480,4480,4480,4480,0
20241118,130900,118748495,4480,4480,4480,4480,0
20241118,130800,118748495,4480,4480,4480,4480,0
20241118,130700,118748495,4480,4480,4480,4480,0
20241118,130600,118748495,4480,4480,4480,4480,0
20241118,130500,118748495,4480,4480,4480,4480,0
20241118,130400,118748495,4480,4480,4480,4480,1
20241118,130300,118744015,4475,4475,4475,4475,0
20241118,130200,118744015,4475,4475,4475,4475,120
20241118,130100,118207015,4480,4480,4480,4480,0
20241118,130000,118207015,4480,4480,4480,4480,0
20241118,125900,118207015,4480,4480,4480,4480,0
20241118,125800,118207015,4480,4480,4480,4480,0
20241118,125700,118207015,4480,4480,4480,4480,1
20241118,125600,118202535,4470,4470,4470,4470,0
20241118,125500,118202535,4470,4470,4475,4470,140
20241118,125400,117576685,4470,4470,4470,4470,0
20241118,125300,117576685,4470,4470,4470,4470,0
20241118,125200,117576685,4470,4470,4470,4470,0
20241118,125100,117576685,4470,4470,4470,4470,0
20241118,125000,117576685,4470,4470,4470,4470,1
20241118,124900,117572215,4470,4470,4470,4470,0
20241118,124800,117572215,4470,4470,4470,4470,0
20241118,124700,117572215,4470,4475,4475,4470,1507
20241118,124600,110828660,4485,4485,4485,4485,0
20241118,124500,110828660,4485,4485,4485,4485,0
20241118,124400,110828660,4485,4485,4485,4485,1
20241118,124300,110824175,4490,4490,4490,4490,0
20241118,124200,110824175,4490,4490,4490,4490,0
20241118,124100,110824175,4490,4490,4490,4490,0
20241118,124000,110824175,4490,4490,4490,4490,0
20241118,123900,110824175,4490,4480,4490,4480,1265
20241118,123800,105156960,4490,4490,4490,4490,0
20241118,123700,105156960,4490,4490,4490,4490,0
20241118,123600,105156960,4490,4490,4490,4490,0
20241118,123500,105156960,4490,4490,4490,4490,0
20241118,123400,105156960,4490,4490,4490,4490,0
20241118,123300,105156960,4490,4490,4490,4490,0
20241118,123200,105156960,4490,4490,4490,4490,1
20241118,123100,105152470,4480,4480,4480,4480,488
20241118,123000,102966230,4490,4490,4490,4490,0
20241118,122900,102966230,4490,4490,4490,4490,10
20241118,122800,102921330,4490,4490,4490,4490,243
20241118,122700,101830260,4490,4490,4490,4490,0
20241118,122600,101830260,4490,4490,4490,4490,0
20241118,122500,101830260,4490,4490,4490,4490,1
20241118,122400,101825770,4480,4480,4480,4480,0
20241118,122300,101825770,4480,4480,4480,4480,270
20241118,122200,100616170,4490,4490,4490,4490,0
20241118,122100,100616170,4490,4490,4490,4490,1
20241118,122000,100611680,4480,4480,4480,4480,0
20241118,121900,100611680,4480,4480,4480,4480,12
20241118,121800,100557920,4480,4485,4485,4480,611
20241118,121700,97818985,4490,4490,4490,4490,0
20241118,121600,97818985,4490,4490,4490,4490,0
20241118,121500,97818985,4490,4490,4490,4490,5
20241118,121400,97796535,4490,4490,4490,4490,6
20241118,121300,97769595,4490,4490,4490,4490,102
20241118,121200,97311615,4485,4485,4485,4485,0
20241118,121100,97311615,4485,4485,4485,4485,100
20241118,121000,96863115,4490,4490,4490,4490,0
20241118,120900,96863115,4490,4490,4490,4490,140
20241118,120800,96234515,4490,4490,4490,4490,0
20241118,120700,96234515,4490,4490,4490,4490,0
20241118,120600,96234515,4490,4490,4490,4490,2
20241118,120500,96225535,4490,4490,4490,4490,6
20241118,120400,96198595,4485,4485,4485,4485,0
20241118,120300,96198595,4485,4485,4485,4485,0
20241118,120200,96198595,4485,4485,4485,4485,1
20241118,120100,96194110,4485,4485,4485,4485,20
20241118,120000,96104410,4490,4490,4490,4490,0
20241118,115900,96104410,4490,4490,4490,4490,2
20241118,115800,96095430,4490,4490,4490,4490,0
20241118,115700,96095430,4490,4490,4490,4490,260
20241118,115600,94928030,4490,4490,4490,4490,0
20241118,115500,94928030,4490,4490,4490,4490,0
20241118,115400,94928030,4490,4490,4490,4490,0
20241118,115300,94928030,4490,4490,4490,4490,1
20241118,115200,94923540,4485,4485,4485,4485,0
20241118,115100,94923540,4485,4485,4485,4485,128
20241118,115000,94349460,4485,4485,4485,4485,0
20241118,114900,94349460,4485,4485,4485,4485,0
20241118,114800,94349460,4485,4485,4485,4485,0
20241118,114700,94349460,4485,4485,4485,4485,0
20241118,114600,94349460,4485,4485,4485,4485,132
20241118,114500,93757440,4490,4490,4490,4490,0
20241118,114400,93757440,4490,4490,4490,4490,0
20241118,114300,93757440,4490,4490,4490,4490,0
20241118,114200,93757440,4490,4490,4490,4490,0
20241118,114100,93757440,4490,4485,4490,4485,10
20241118,114000,93712570,4490,4490,4490,4490,0
20241118,113900,93712570,4490,4490,4490,4490,0
20241118,113800,93712570,4490,4490,4490,4490,1
20241118,113700,93708080,4490,4490,4490,4485,59
20241118,113600,93443420,4490,4490,4490,4490,0
20241118,113500,93443420,4490,4490,4490,4490,0
20241118,113400,93443420,4490,4490,4490,4490,0
20241118,113300,93443420,4490,4490,4490,4490,0
20241118,113200,93443420,4490,4490,4490,4490,0
20241118,113100,93443420,4490,4490,4490,4490,0
20241118,113000,93443420,4490,4490,4490,4490,0
20241118,112900,93443420,4490,4490,4490,4490,0
20241118,112800,93443420,4490,4490,4490,4490,73
20241118,112700,93115650,4500,4500,4500,4500,0
20241118,112600,93115650,4500,4500,4500,4500,0
20241118,112500,93115650,4500,4500,4500,4500,1
20241118,112400,93111150,4495,4495,4495,4495,0
20241118,112300,93111150,4495,4495,4495,4495,0
20241118,112200,93111150,4495,4495,4495,4495,0
20241118,112100,93111150,4495,4495,4495,4495,0
20241118,112000,93111150,4495,4500,4500,4495,90
20241118,111900,92706550,4500,4500,4500,4500,10
20241118,111800,92661550,4500,4500,4500,4495,127
20241118,111700,92090210,4500,4500,4500,4500,6
20241118,111600,92063210,4495,4500,4500,4495,22
20241118,111500,91964270,4500,4500,4500,4500,30
20241118,111400,91829270,4500,4500,4500,4500,10
20241118,111300,91784270,4495,4495,4495,4495,0
20241118,111200,91784270,4495,4495,4495,4495,0
20241118,111100,91784270,4495,4495,4495,4495,0
20241118,111000,91784270,4495,4500,4500,4495,11
20241118,110900,91734810,4510,4510,4510,4510,0
20241118,110800,91734810,4510,4510,4510,4510,0
20241118,110700,91734810,4510,4510,4510,4510,0
20241118,110600,91734810,4510,4510,4510,4510,1
20241118,110500,91730300,4505,4505,4505,4505,0
20241118,110400,91730300,4505,4505,4505,4505,30
20241118,110300,91595150,4505,4495,4505,4490,60
20241118,110200,91325150,4505,4505,4505,4505,0
20241118,110100,91325150,4505,4505,4505,4505,0
20241118,110000,91325150,4505,4505,4505,4505,0
20241118,105900,91325150,4505,4505,4505,4505,0
20241118,105800,91325150,4505,4490,4505,4490,3
20241118,105700,91311650,4490,4490,4490,4490,0
20241118,105600,91311650,4490,4490,4490,4490,0
20241118,105500,91311650,4490,4490,4490,4490,1
20241118,105400,91307160,4505,4505,4505,4505,0
20241118,105300,91307160,4505,4490,4505,4490,20
20241118,105200,91217075,4485,4485,4485,4485,0
20241118,105100,91217075,4485,4485,4485,4485,0
20241118,105000,91217075,4485,4485,4485,4485,0
20241118,104900,91217075,4485,4485,4485,4485,0
20241118,104800,91217075,4485,4485,4485,4485,1
20241118,104700,91212590,4490,4480,4490,4480,14
20241118,104600,91149860,4505,4505,4505,4505,0
20241118,104500,91149860,4505,4505,4505,4505,0
20241118,104400,91149860,4505,4505,4505,4505,0
20241118,104300,91149860,4505,4505,4505,4505,0
20241118,104200,91149860,4505,4505,4505,4505,0
20241118,104100,91149860,4505,4490,4505,4490,2
20241118,104000,91140865,4490,4490,4490,4490,0
20241118,103900,91140865,4490,4490,4490,4490,0
20241118,103800,91140865,4490,4490,4490,4490,0
20241118,103700,91140865,4490,4490,4490,4490,0
20241118,103600,91140865,4490,4490,4490,4490,1
20241118,103500,91136375,4485,4485,4485,4485,1
20241118,103400,91131890,4475,4480,4480,4475,1000
20241118,103300,86655880,4505,4490,4505,4490,7
20241118,103200,86624390,4480,4480,4480,4480,0
20241118,103100,86624390,4480,4480,4480,4480,815
20241118,103000,82973190,4490,4490,4490,4490,0
20241118,102900,82973190,4490,4490,4490,4490,1
20241118,102800,82968700,4505,4490,4505,4490,11
20241118,102700,82919175,4480,4480,4480,4480,0
20241118,102600,82919175,4480,4480,4480,4480,0
20241118,102500,82919175,4480,4480,4480,4480,8
20241118,102400,82883335,4500,4500,4500,4500,0
20241118,102300,82883335,4500,4475,4500,4475,816
20241118,102200,79231615,4475,4475,4475,4475,2
20241118,102100,79222665,4475,4485,4485,4475,845
20241118,102000,75439360,4485,4490,4490,4485,57
20241118,101900,75183690,4515,4515,4515,4515,0
20241118,101800,75183690,4515,4495,4515,4495,10
20241118,101700,75138560,4485,4485,4485,4485,0
20241118,101600,75138560,4485,4490,4490,4485,43
20241118,101500,74945700,4485,4485,4485,4485,0
20241118,101400,74945700,4485,4485,4485,4485,3
20241118,101300,74932245,4490,4495,4495,4485,656
20241118,101200,71990035,4495,4495,4495,4495,0
20241118,101100,71990035,4495,4505,4505,4495,10
20241118,101000,71945065,4515,4510,4515,4510,259
20241118,100900,70776110,4505,4505,4505,4505,0
20241118,100800,70776110,4505,4510,4510,4500,259
20241118,100700,69609290,4505,4500,4505,4500,5
20241118,100600,69586785,4500,4500,4500,4500,129
20241118,100500,69006285,4500,4490,4500,4490,42
20241118,100400,68817510,4495,4495,4495,4495,0
20241118,100300,68817510,4495,4495,4495,4495,13
20241118,100200,68759075,4500,4500,4500,4500,0
20241118,100100,68759075,4500,4500,4500,4500,1
20241118,100000,68754575,4495,4495,4495,4495,0
20241118,095900,68754575,4495,4500,4500,4495,71
20241118,095800,68435160,4510,4510,4510,4510,0
20241118,095700,68435160,4510,4510,4510,4510,0
20241118,095600,68435160,4510,4510,4515,4510,41
20241118,095500,68250245,4510,4505,4510,4505,8
20241118,095400,68214185,4515,4515,4515,4515,0
20241118,095300,68214185,4515,4515,4515,4515,0
20241118,095200,68214185,4515,4515,4515,4515,0
20241118,095100,68214185,4515,4515,4515,4515,0
20241118,095000,68214185,4515,4515,4515,4515,1
20241118,094900,68209670,4510,4520,4520,4510,2535
20241118,094800,56752640,4530,4530,4530,4530,0
20241118,094700,56752640,4530,4530,4530,4530,2
20241118,094600,56743580,4520,4520,4520,4520,0
20241118,094500,56743580,4520,4520,4520,4520,3
20241118,094400,56730020,4520,4520,4520,4520,0
20241118,094300,56730020,4520,4520,4520,4520,945
20241118,094200,52458620,4520,4520,4520,4520,558
20241118,094100,49936460,4535,4535,4535,4535,0
20241118,094000,49936460,4535,4535,4535,4535,0
20241118,093900,49936460,4535,4535,4535,4525,1001
20241118,093800,45403530,4525,4530,4530,4525,123
20241118,093700,44846455,4525,4525,4525,4525,60
20241118,093600,44574955,4540,4530,4540,4525,143
20241118,093500,43927510,4530,4530,4530,4530,1
20241118,093400,43922980,4540,4540,4540,4540,0
20241118,093300,43922980,4540,4540,4540,4540,0
20241118,093200,43922980,4540,4540,4540,4540,0
20241118,093100,43922980,4540,4540,4540,4540,2
20241118,093000,43913900,4545,4540,4545,4540,2
20241118,092900,43904815,4545,4535,4545,4535,35
20241118,092800,43746070,4535,4525,4535,4525,49
20241118,092700,43524335,4525,4525,4525,4525,800
20241118,092600,39904335,4535,4525,4535,4525,181
20241118,092500,39085300,4535,4535,4535,4535,17
20241118,092400,39008205,4545,4545,4545,4545,2
20241118,092300,38999115,4535,4535,4545,4525,259
20241118,092200,37826305,4520,4535,4540,4520,1474
20241118,092100,31154040,4540,4535,4540,4535,20
20241118,092000,31063250,4535,4530,4535,4530,499
20241118,091900,28802200,4530,4530,4530,4530,44
20241118,091800,28602880,4520,4520,4525,4520,392
20241118,091700,26830000,4520,4510,4520,4510,4
20241118,091600,26811940,4510,4510,4510,4510,10
20241118,091500,26766840,4510,4510,4510,4510,0
20241118,091400,26766840,4510,4510,4510,4505,2502
20241118,091300,15495295,4520,4520,4520,4520,0
20241118,091200,15495295,4520,4505,4520,4505,22
20241118,091100,15396050,4520,4505,4520,4505,15
20241118,091000,15328445,4520,4520,4520,4520,0
20241118,090900,15328445,4520,4495,4520,4490,182
20241118,090800,14509235,4495,4495,4495,4495,0
20241118,090700,14509235,4495,4505,4505,4495,5
20241118,090600,14486720,4505,4500,4510,4500,31
20241118,090500,14347045,4515,4505,4515,4505,26
20241118,090400,14229900,4510,4510,4510,4510,0
20241118,090300,14229900,4510,4510,4510,4510,52
20241118,090200,13995380,4505,4480,4505,4480,892
20241118,090100,9991640,4475,4455,4475,4440,1124
20241118,090000,4973345,4455,4405,4455,4405,1129
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192300 172362480 4460 4460 4460 4460 984
3 20241118 192200 172362480 4460 4460 4460 4460 0
4 20241118 192100 172362480 4460 4460 4460 4460 0
5 20241118 192000 172362480 4460 4460 4460 4460 0
6 20241118 191900 172362480 4460 4460 4460 4460 0
7 20241118 191800 172362480 4460 4460 4460 4460 0
8 20241118 191700 172362480 4460 4460 4460 4460 0
9 20241118 191600 172362480 4460 4460 4460 4460 0
10 20241118 191500 172362480 4460 4460 4460 4460 0
11 20241118 191400 172362480 4460 4460 4460 4460 0
12 20241118 191300 172362480 4460 4460 4460 4460 0
13 20241118 191200 172362480 4460 4460 4460 4460 0
14 20241118 191100 172362480 4460 4460 4460 4460 0
15 20241118 191000 172362480 4460 4460 4460 4460 0
16 20241118 190900 172362480 4460 4460 4460 4460 0
17 20241118 190800 172362480 4460 4460 4460 4460 0
18 20241118 190700 172362480 4460 4460 4460 4460 0
19 20241118 190600 172362480 4460 4460 4460 4460 0
20 20241118 190500 172362480 4460 4460 4460 4460 0
21 20241118 190400 172362480 4460 4460 4460 4460 0
22 20241118 190300 172362480 4460 4460 4460 4460 0
23 20241118 190200 172362480 4460 4460 4460 4460 0
24 20241118 190100 172362480 4460 4460 4460 4460 0
25 20241118 190000 172362480 4460 4460 4460 4460 0
26 20241118 185900 172362480 4460 4460 4460 4460 0
27 20241118 185800 172362480 4460 4460 4460 4460 0
28 20241118 185700 172362480 4460 4460 4460 4460 0
29 20241118 185600 172362480 4460 4460 4460 4460 0
30 20241118 185500 172362480 4460 4460 4460 4460 0
31 20241118 185400 172362480 4460 4460 4460 4460 0
32 20241118 185300 172362480 4460 4460 4460 4460 984
33 20241118 185200 172362480 4460 4460 4460 4460 0
34 20241118 185100 172362480 4460 4460 4460 4460 0
35 20241118 185000 172362480 4460 4460 4460 4460 0
36 20241118 184900 172362480 4460 4460 4460 4460 0
37 20241118 184800 172362480 4460 4460 4460 4460 0
38 20241118 184700 172362480 4460 4460 4460 4460 0
39 20241118 184600 172362480 4460 4460 4460 4460 0
40 20241118 184500 172362480 4460 4460 4460 4460 0
41 20241118 184400 172362480 4460 4460 4460 4460 0
42 20241118 184300 172362480 4460 4460 4460 4460 0
43 20241118 184200 172362480 4460 4460 4460 4460 0
44 20241118 184100 172362480 4460 4460 4460 4460 0
45 20241118 184000 172362480 4460 4460 4460 4460 0
46 20241118 183900 172362480 4460 4460 4460 4460 0
47 20241118 183800 172362480 4460 4460 4460 4460 0
48 20241118 183700 172362480 4460 4460 4460 4460 0
49 20241118 183600 172362480 4460 4460 4460 4460 0
50 20241118 183500 172362480 4460 4460 4460 4460 0
51 20241118 183400 172362480 4460 4460 4460 4460 0
52 20241118 183300 172362480 4460 4460 4460 4460 0
53 20241118 183200 172362480 4460 4460 4460 4460 0
54 20241118 183100 172362480 4460 4460 4460 4460 0
55 20241118 183000 172362480 4460 4460 4460 4460 0
56 20241118 182900 172362480 4460 4460 4460 4460 0
57 20241118 182800 172362480 4460 4460 4460 4460 0
58 20241118 182700 172362480 4460 4460 4460 4460 0
59 20241118 182600 172362480 4460 4460 4460 4460 0
60 20241118 182500 172362480 4460 4460 4460 4460 0
61 20241118 182400 172362480 4460 4460 4460 4460 0
62 20241118 182300 172362480 4460 4460 4460 4460 984
63 20241118 182200 172362480 4460 4460 4460 4460 0
64 20241118 182100 172362480 4460 4460 4460 4460 0
65 20241118 182000 172362480 4460 4460 4460 4460 0
66 20241118 181900 172362480 4460 4460 4460 4460 0
67 20241118 181800 172362480 4460 4460 4460 4460 0
68 20241118 181700 172362480 4460 4460 4460 4460 0
69 20241118 181600 172362480 4460 4460 4460 4460 0
70 20241118 181500 172362480 4460 4460 4460 4460 0
71 20241118 181400 172362480 4460 4460 4460 4460 0
72 20241118 181300 172362480 4460 4460 4460 4460 0
73 20241118 181200 172362480 4460 4460 4460 4460 0
74 20241118 181100 172362480 4460 4460 4460 4460 0
75 20241118 181000 172362480 4460 4460 4460 4460 0
76 20241118 180900 172362480 4460 4460 4460 4460 0
77 20241118 180800 172362480 4460 4460 4460 4460 0
78 20241118 180700 172362480 4460 4460 4460 4460 0
79 20241118 180600 172362480 4460 4460 4460 4460 0
80 20241118 180500 172362480 4460 4460 4460 4460 0
81 20241118 180400 172362480 4460 4460 4460 4460 0
82 20241118 180300 172362480 4460 4460 4460 4460 0
83 20241118 180200 172362480 4460 4460 4460 4460 0
84 20241118 180100 172362480 4460 4460 4460 4460 0
85 20241118 180000 172362480 4460 4460 4460 4460 0
86 20241118 175900 172362480 4460 4460 4460 4460 0
87 20241118 175800 172362480 4460 4460 4460 4460 0
88 20241118 175700 172362480 4460 4460 4460 4460 0
89 20241118 175600 172362480 4460 4460 4460 4460 0
90 20241118 175500 172362480 4460 4460 4460 4460 0
91 20241118 175400 172362480 4460 4460 4460 4460 0
92 20241118 175300 172362480 4460 4460 4460 4460 984
93 20241118 175200 172362480 4460 4460 4460 4460 0
94 20241118 175100 172362480 4460 4460 4460 4460 0
95 20241118 175000 172362480 4460 4460 4460 4460 0
96 20241118 174900 172362480 4460 4460 4460 4460 0
97 20241118 174800 172362480 4460 4460 4460 4460 0
98 20241118 174700 172362480 4460 4460 4460 4460 0
99 20241118 174600 172362480 4460 4460 4460 4460 0
100 20241118 174500 172362480 4460 4460 4460 4460 0
101 20241118 174400 172362480 4460 4460 4460 4460 0
102 20241118 174300 172362480 4460 4460 4460 4460 0
103 20241118 174200 172362480 4460 4460 4460 4460 0
104 20241118 174100 172362480 4460 4460 4460 4460 0
105 20241118 174000 172362480 4460 4460 4460 4460 0
106 20241118 173900 172362480 4460 4460 4460 4460 0
107 20241118 173800 172362480 4460 4460 4460 4460 0
108 20241118 173700 172362480 4460 4460 4460 4460 0
109 20241118 173600 172362480 4460 4460 4460 4460 0
110 20241118 173500 172362480 4460 4460 4460 4460 0
111 20241118 173400 172362480 4460 4460 4460 4460 0
112 20241118 173300 172362480 4460 4460 4460 4460 0
113 20241118 173200 172362480 4460 4460 4460 4460 0
114 20241118 173100 172362480 4460 4460 4460 4460 0
115 20241118 173000 172362480 4460 4460 4460 4460 0
116 20241118 172900 172362480 4460 4460 4460 4460 0
117 20241118 172800 172362480 4460 4460 4460 4460 0
118 20241118 172700 172362480 4460 4460 4460 4460 0
119 20241118 172600 172362480 4460 4460 4460 4460 0
120 20241118 172500 172362480 4460 4460 4460 4460 0
121 20241118 172400 172362480 4460 4460 4460 4460 0
122 20241118 172300 172362480 4460 4460 4460 4460 984
123 20241118 172200 172362480 4460 4460 4460 4460 0
124 20241118 172100 172362480 4460 4460 4460 4460 0
125 20241118 172000 172362480 4460 4460 4460 4460 0
126 20241118 171900 172362480 4460 4460 4460 4460 0
127 20241118 171800 172362480 4460 4460 4460 4460 0
128 20241118 171700 172362480 4460 4460 4460 4460 0
129 20241118 171600 172362480 4460 4460 4460 4460 0
130 20241118 171500 172362480 4460 4460 4460 4460 0
131 20241118 171400 172362480 4460 4460 4460 4460 0
132 20241118 171300 172362480 4460 4460 4460 4460 0
133 20241118 171200 172362480 4460 4460 4460 4460 0
134 20241118 171100 172362480 4460 4460 4460 4460 0
135 20241118 171000 172362480 4460 4460 4460 4460 0
136 20241118 170900 172362480 4460 4460 4460 4460 0
137 20241118 170800 172362480 4460 4460 4460 4460 0
138 20241118 170700 172362480 4460 4460 4460 4460 0
139 20241118 170600 172362480 4460 4460 4460 4460 0
140 20241118 170500 172362480 4460 4460 4460 4460 0
141 20241118 170400 172362480 4460 4460 4460 4460 0
142 20241118 170300 172362480 4460 4460 4460 4460 0
143 20241118 170200 172362480 4460 4460 4460 4460 0
144 20241118 170100 172362480 4460 4460 4460 4460 0
145 20241118 170000 172362480 4460 4460 4460 4460 0
146 20241118 165900 172362480 4460 4460 4460 4460 0
147 20241118 165800 172362480 4460 4460 4460 4460 0
148 20241118 165700 172362480 4460 4460 4460 4460 0
149 20241118 165600 172362480 4460 4460 4460 4460 0
150 20241118 165500 172362480 4460 4460 4460 4460 0
151 20241118 165400 172362480 4460 4460 4460 4460 0
152 20241118 165300 172362480 4460 4460 4460 4460 984
153 20241118 165200 172362480 4460 4460 4460 4460 0
154 20241118 165100 172362480 4460 4460 4460 4460 0
155 20241118 165000 172362480 4460 4460 4460 4460 0
156 20241118 164900 172362480 4460 4460 4460 4460 0
157 20241118 164800 172362480 4460 4460 4460 4460 0
158 20241118 164700 172362480 4460 4460 4460 4460 0
159 20241118 164600 172362480 4460 4460 4460 4460 0
160 20241118 164500 172362480 4460 4460 4460 4460 0
161 20241118 164400 172362480 4460 4460 4460 4460 0
162 20241118 164300 172362480 4460 4460 4460 4460 0
163 20241118 164200 172362480 4460 4460 4460 4460 0
164 20241118 164100 172362480 4460 4460 4460 4460 0
165 20241118 164000 172362480 4460 4460 4460 4460 0
166 20241118 163900 172362480 4460 4460 4460 4460 0
167 20241118 163800 172362480 4460 4460 4460 4460 0
168 20241118 163700 172362480 4460 4460 4460 4460 0
169 20241118 163600 172362480 4460 4460 4460 4460 0
170 20241118 163500 172362480 4460 4460 4460 4460 0
171 20241118 163400 172362480 4460 4460 4460 4460 0
172 20241118 163300 172362480 4460 4460 4460 4460 0
173 20241118 163200 172362480 4460 4460 4460 4460 0
174 20241118 163100 172362480 4460 4460 4460 4460 0
175 20241118 163000 172362480 4460 4460 4460 4460 0
176 20241118 162900 172362480 4460 4460 4460 4460 0
177 20241118 162800 172362480 4460 4460 4460 4460 0
178 20241118 162700 172362480 4460 4460 4460 4460 0
179 20241118 162600 172362480 4460 4460 4460 4460 0
180 20241118 162500 172362480 4460 4460 4460 4460 0
181 20241118 162400 172362480 4460 4460 4460 4460 0
182 20241118 162300 172362480 4460 4460 4460 4460 984
183 20241118 162200 172362480 4460 4460 4460 4460 0
184 20241118 162100 172362480 4460 4460 4460 4460 0
185 20241118 162000 172362480 4460 4460 4460 4460 0
186 20241118 161900 172362480 4460 4460 4460 4460 0
187 20241118 161800 172362480 4460 4460 4460 4460 0
188 20241118 161700 172362480 4460 4460 4460 4460 0
189 20241118 161600 172362480 4460 4460 4460 4460 0
190 20241118 161500 172362480 4460 4460 4460 4460 0
191 20241118 161400 172362480 4460 4460 4460 4460 0
192 20241118 161300 172362480 4460 4460 4460 4460 0
193 20241118 161200 172362480 4460 4460 4460 4460 0
194 20241118 161100 172362480 4460 4460 4460 4460 0
195 20241118 161000 172362480 4460 4460 4460 4460 0
196 20241118 160900 172362480 4460 4460 4460 4460 0
197 20241118 160800 172362480 4460 4460 4460 4460 0
198 20241118 160700 172362480 4460 4460 4460 4460 0
199 20241118 160600 172362480 4460 4460 4460 4460 0
200 20241118 160500 172362480 4460 4460 4460 4460 0
201 20241118 160400 172362480 4460 4460 4460 4460 0
202 20241118 160300 172362480 4460 4460 4460 4460 0
203 20241118 160200 172362480 4460 4460 4460 4460 0
204 20241118 160100 172362480 4460 4460 4460 4460 0
205 20241118 160000 172362480 4460 4460 4460 4460 0
206 20241118 155900 172362480 4460 4460 4460 4460 0
207 20241118 155800 172362480 4460 4460 4460 4460 0
208 20241118 155700 172362480 4460 4460 4460 4460 0
209 20241118 155600 172362480 4460 4460 4460 4460 0
210 20241118 155500 172362480 4460 4460 4460 4460 0
211 20241118 155400 172362480 4460 4460 4460 4460 0
212 20241118 155300 172362480 4460 4460 4460 4460 984
213 20241118 155200 172362480 4460 4460 4460 4460 0
214 20241118 155100 172362480 4460 4460 4460 4460 0
215 20241118 155000 172362480 4460 4460 4460 4460 0
216 20241118 154900 172362480 4460 4460 4460 4460 0
217 20241118 154800 172362480 4460 4460 4460 4460 0
218 20241118 154700 172362480 4460 4460 4460 4460 0
219 20241118 154600 172362480 4460 4460 4460 4460 0
220 20241118 154500 172362480 4460 4460 4460 4460 0
221 20241118 154400 172362480 4460 4460 4460 4460 0
222 20241118 154300 172362480 4460 4460 4460 4460 0
223 20241118 154200 172362480 4460 4460 4460 4460 0
224 20241118 154100 172362480 4460 4460 4460 4460 0
225 20241118 154000 172362480 4460 4460 4460 4460 0
226 20241118 153900 172362480 4460 4460 4460 4460 0
227 20241118 153800 172362480 4460 4460 4460 4460 0
228 20241118 153700 172362480 4460 4460 4460 4460 0
229 20241118 153600 172362480 4460 4460 4460 4460 0
230 20241118 153500 172362480 4460 4460 4460 4460 0
231 20241118 153400 172362480 4460 4460 4460 4460 0
232 20241118 153300 172362480 4460 4460 4460 4460 0
233 20241118 153200 172362480 4460 4460 4460 4460 0
234 20241118 153100 172362480 4460 4460 4460 4460 0
235 20241118 153000 172362480 4460 4460 4460 4460 984
236 20241118 152900 167973840 4465 4465 4465 4465 0
237 20241118 152800 167973840 4465 4465 4465 4465 0
238 20241118 152700 167973840 4465 4465 4465 4465 0
239 20241118 152600 167973840 4465 4465 4465 4465 0
240 20241118 152500 167973840 4465 4465 4465 4465 0
241 20241118 152400 167973840 4465 4465 4465 4465 0
242 20241118 152300 167973840 4465 4465 4465 4465 0
243 20241118 152200 167973840 4465 4465 4465 4465 0
244 20241118 152100 167973840 4465 4465 4465 4465 0
245 20241118 152000 167973840 4465 4465 4465 4465 0
246 20241118 151900 167973840 4465 4470 4470 4465 153
247 20241118 151800 167290640 4480 4480 4480 4480 0
248 20241118 151700 167290640 4480 4480 4480 4480 0
249 20241118 151600 167290640 4480 4480 4480 4480 1
250 20241118 151500 167286160 4485 4485 4485 4485 0
251 20241118 151400 167286160 4485 4485 4485 4485 0
252 20241118 151300 167286160 4485 4485 4485 4485 0
253 20241118 151200 167286160 4485 4485 4485 4485 0
254 20241118 151100 167286160 4485 4485 4485 4485 0
255 20241118 151000 167286160 4485 4465 4485 4465 271
256 20241118 150900 166076125 4485 4485 4485 4465 167
257 20241118 150800 165328890 4485 4485 4485 4485 1
258 20241118 150700 165324405 4480 4480 4480 4480 300
259 20241118 150600 163980405 4485 4485 4485 4485 1
260 20241118 150500 163975920 4465 4465 4465 4465 0
261 20241118 150400 163975920 4465 4465 4465 4465 0
262 20241118 150300 163975920 4465 4465 4465 4465 2
263 20241118 150200 163966990 4470 4470 4470 4470 2
264 20241118 150100 163958050 4485 4485 4485 4485 0
265 20241118 150000 163958050 4485 4465 4485 4465 161
266 20241118 145900 163239165 4490 4470 4495 4465 1011
267 20241118 145800 158703290 4470 4470 4470 4470 0
268 20241118 145700 158703290 4470 4465 4470 4465 335
269 20241118 145600 157207465 4460 4460 4460 4460 0
270 20241118 145500 157207465 4460 4460 4460 4460 57
271 20241118 145400 156953245 4465 4460 4465 4460 45
272 20241118 145300 156752540 4460 4460 4465 4460 65
273 20241118 145200 156462635 4465 4465 4465 4465 1
274 20241118 145100 156458170 4460 4465 4465 4460 227
275 20241118 145000 155445730 4460 4465 4465 4460 120
276 20241118 144900 154910140 4465 4465 4465 4465 10
277 20241118 144800 154865490 4465 4465 4465 4465 0
278 20241118 144700 154865490 4465 4465 4465 4465 4
279 20241118 144600 154847630 4460 4460 4460 4460 0
280 20241118 144500 154847630 4460 4460 4460 4460 34
281 20241118 144400 154695990 4465 4465 4465 4465 0
282 20241118 144300 154695990 4465 4465 4465 4465 0
283 20241118 144200 154695990 4465 4465 4465 4465 0
284 20241118 144100 154695990 4465 4465 4465 4465 20
285 20241118 144000 154606690 4465 4465 4465 4465 0
286 20241118 143900 154606690 4465 4465 4465 4465 10
287 20241118 143800 154562040 4460 4460 4460 4460 0
288 20241118 143700 154562040 4460 4460 4460 4460 0
289 20241118 143600 154562040 4460 4460 4460 4460 2546
290 20241118 143500 143206880 4470 4470 4470 4470 0
291 20241118 143400 143206880 4470 4470 4470 4470 0
292 20241118 143300 143206880 4470 4470 4470 4470 0
293 20241118 143200 143206880 4470 4470 4470 4470 0
294 20241118 143100 143206880 4470 4470 4470 4470 0
295 20241118 143000 143206880 4470 4470 4470 4470 0
296 20241118 142900 143206880 4470 4470 4470 4470 0
297 20241118 142800 143206880 4470 4470 4470 4470 0
298 20241118 142700 143206880 4470 4470 4470 4470 10
299 20241118 142600 143162180 4470 4460 4470 4460 212
300 20241118 142500 142216650 4470 4470 4470 4470 0
301 20241118 142400 142216650 4470 4470 4470 4470 0
302 20241118 142300 142216650 4470 4470 4470 4470 0
303 20241118 142200 142216650 4470 4470 4470 4470 0
304 20241118 142100 142216650 4470 4470 4470 4470 1
305 20241118 142000 142212180 4465 4465 4465 4465 0
306 20241118 141900 142212180 4465 4465 4465 4465 0
307 20241118 141800 142212180 4465 4465 4465 4465 0
308 20241118 141700 142212180 4465 4465 4465 4465 101
309 20241118 141600 141761215 4475 4475 4475 4475 0
310 20241118 141500 141761215 4475 4475 4475 4475 0
311 20241118 141400 141761215 4475 4475 4475 4475 0
312 20241118 141300 141761215 4475 4475 4475 4475 10
313 20241118 141200 141716465 4475 4475 4475 4475 0
314 20241118 141100 141716465 4475 4475 4475 4475 1
315 20241118 141000 141711990 4465 4470 4470 4465 100
316 20241118 140900 141265035 4475 4475 4475 4475 0
317 20241118 140800 141265035 4475 4475 4475 4475 0
318 20241118 140700 141265035 4475 4475 4475 4475 0
319 20241118 140600 141265035 4475 4475 4475 4475 0
320 20241118 140500 141265035 4475 4475 4475 4475 0
321 20241118 140400 141265035 4475 4475 4475 4475 0
322 20241118 140300 141265035 4475 4475 4475 4475 0
323 20241118 140200 141265035 4475 4475 4475 4475 0
324 20241118 140100 141265035 4475 4475 4475 4475 2
325 20241118 140000 141256085 4480 4480 4480 4480 0
326 20241118 135900 141256085 4480 4480 4480 4480 0
327 20241118 135800 141256085 4480 4480 4480 4480 0
328 20241118 135700 141256085 4480 4480 4480 4480 0
329 20241118 135600 141256085 4480 4480 4480 4480 0
330 20241118 135500 141256085 4480 4480 4480 4480 0
331 20241118 135400 141256085 4480 4480 4480 4480 0
332 20241118 135300 141256085 4480 4480 4480 4480 0
333 20241118 135200 141256085 4480 4480 4480 4480 0
334 20241118 135100 141256085 4480 4480 4480 4480 0
335 20241118 135000 141256085 4480 4480 4480 4480 0
336 20241118 134900 141256085 4480 4480 4480 4480 0
337 20241118 134800 141256085 4480 4480 4480 4480 0
338 20241118 134700 141256085 4480 4470 4480 4470 3
339 20241118 134600 141242665 4485 4485 4485 4485 0
340 20241118 134500 141242665 4485 4485 4485 4485 0
341 20241118 134400 141242665 4485 4485 4485 4485 0
342 20241118 134300 141242665 4485 4485 4485 4485 0
343 20241118 134200 141242665 4485 4485 4485 4485 0
344 20241118 134100 141242665 4485 4485 4485 4485 0
345 20241118 134000 141242665 4485 4485 4485 4485 0
346 20241118 133900 141242665 4485 4485 4485 4485 10
347 20241118 133800 141197815 4480 4480 4480 4480 10
348 20241118 133700 141153015 4460 4460 4460 4460 0
349 20241118 133600 141153015 4460 4460 4460 4460 0
350 20241118 133500 141153015 4460 4470 4470 4460 10
351 20241118 133400 141108405 4480 4480 4480 4480 120
352 20241118 133300 140570805 4480 4480 4480 4480 0
353 20241118 133200 140570805 4480 4480 4480 4480 0
354 20241118 133100 140570805 4480 4480 4480 4480 0
355 20241118 133000 140570805 4480 4480 4480 4480 0
356 20241118 132900 140570805 4480 4480 4480 4480 0
357 20241118 132800 140570805 4480 4480 4480 4480 0
358 20241118 132700 140570805 4480 4480 4480 4480 0
359 20241118 132600 140570805 4480 4480 4480 4480 0
360 20241118 132500 140570805 4480 4480 4480 4480 0
361 20241118 132400 140570805 4480 4480 4480 4480 0
362 20241118 132300 140570805 4480 4480 4480 4480 1
363 20241118 132200 140566325 4470 4470 4470 4470 0
364 20241118 132100 140566325 4470 4470 4485 4470 59
365 20241118 132000 140302040 4480 4470 4480 4470 2
366 20241118 131900 140293090 4465 4465 4465 4465 0
367 20241118 131800 140293090 4465 4465 4465 4465 0
368 20241118 131700 140293090 4465 4465 4465 4465 164
369 20241118 131600 139560830 4480 4480 4480 4480 0
370 20241118 131500 139560830 4480 4480 4480 4480 0
371 20241118 131400 139560830 4480 4475 4480 4475 2
372 20241118 131300 139551875 4470 4470 4470 4470 4654
373 20241118 131200 118748495 4480 4480 4480 4480 0
374 20241118 131100 118748495 4480 4480 4480 4480 0
375 20241118 131000 118748495 4480 4480 4480 4480 0
376 20241118 130900 118748495 4480 4480 4480 4480 0
377 20241118 130800 118748495 4480 4480 4480 4480 0
378 20241118 130700 118748495 4480 4480 4480 4480 0
379 20241118 130600 118748495 4480 4480 4480 4480 0
380 20241118 130500 118748495 4480 4480 4480 4480 0
381 20241118 130400 118748495 4480 4480 4480 4480 1
382 20241118 130300 118744015 4475 4475 4475 4475 0
383 20241118 130200 118744015 4475 4475 4475 4475 120
384 20241118 130100 118207015 4480 4480 4480 4480 0
385 20241118 130000 118207015 4480 4480 4480 4480 0
386 20241118 125900 118207015 4480 4480 4480 4480 0
387 20241118 125800 118207015 4480 4480 4480 4480 0
388 20241118 125700 118207015 4480 4480 4480 4480 1
389 20241118 125600 118202535 4470 4470 4470 4470 0
390 20241118 125500 118202535 4470 4470 4475 4470 140
391 20241118 125400 117576685 4470 4470 4470 4470 0
392 20241118 125300 117576685 4470 4470 4470 4470 0
393 20241118 125200 117576685 4470 4470 4470 4470 0
394 20241118 125100 117576685 4470 4470 4470 4470 0
395 20241118 125000 117576685 4470 4470 4470 4470 1
396 20241118 124900 117572215 4470 4470 4470 4470 0
397 20241118 124800 117572215 4470 4470 4470 4470 0
398 20241118 124700 117572215 4470 4475 4475 4470 1507
399 20241118 124600 110828660 4485 4485 4485 4485 0
400 20241118 124500 110828660 4485 4485 4485 4485 0
401 20241118 124400 110828660 4485 4485 4485 4485 1
402 20241118 124300 110824175 4490 4490 4490 4490 0
403 20241118 124200 110824175 4490 4490 4490 4490 0
404 20241118 124100 110824175 4490 4490 4490 4490 0
405 20241118 124000 110824175 4490 4490 4490 4490 0
406 20241118 123900 110824175 4490 4480 4490 4480 1265
407 20241118 123800 105156960 4490 4490 4490 4490 0
408 20241118 123700 105156960 4490 4490 4490 4490 0
409 20241118 123600 105156960 4490 4490 4490 4490 0
410 20241118 123500 105156960 4490 4490 4490 4490 0
411 20241118 123400 105156960 4490 4490 4490 4490 0
412 20241118 123300 105156960 4490 4490 4490 4490 0
413 20241118 123200 105156960 4490 4490 4490 4490 1
414 20241118 123100 105152470 4480 4480 4480 4480 488
415 20241118 123000 102966230 4490 4490 4490 4490 0
416 20241118 122900 102966230 4490 4490 4490 4490 10
417 20241118 122800 102921330 4490 4490 4490 4490 243
418 20241118 122700 101830260 4490 4490 4490 4490 0
419 20241118 122600 101830260 4490 4490 4490 4490 0
420 20241118 122500 101830260 4490 4490 4490 4490 1
421 20241118 122400 101825770 4480 4480 4480 4480 0
422 20241118 122300 101825770 4480 4480 4480 4480 270
423 20241118 122200 100616170 4490 4490 4490 4490 0
424 20241118 122100 100616170 4490 4490 4490 4490 1
425 20241118 122000 100611680 4480 4480 4480 4480 0
426 20241118 121900 100611680 4480 4480 4480 4480 12
427 20241118 121800 100557920 4480 4485 4485 4480 611
428 20241118 121700 97818985 4490 4490 4490 4490 0
429 20241118 121600 97818985 4490 4490 4490 4490 0
430 20241118 121500 97818985 4490 4490 4490 4490 5
431 20241118 121400 97796535 4490 4490 4490 4490 6
432 20241118 121300 97769595 4490 4490 4490 4490 102
433 20241118 121200 97311615 4485 4485 4485 4485 0
434 20241118 121100 97311615 4485 4485 4485 4485 100
435 20241118 121000 96863115 4490 4490 4490 4490 0
436 20241118 120900 96863115 4490 4490 4490 4490 140
437 20241118 120800 96234515 4490 4490 4490 4490 0
438 20241118 120700 96234515 4490 4490 4490 4490 0
439 20241118 120600 96234515 4490 4490 4490 4490 2
440 20241118 120500 96225535 4490 4490 4490 4490 6
441 20241118 120400 96198595 4485 4485 4485 4485 0
442 20241118 120300 96198595 4485 4485 4485 4485 0
443 20241118 120200 96198595 4485 4485 4485 4485 1
444 20241118 120100 96194110 4485 4485 4485 4485 20
445 20241118 120000 96104410 4490 4490 4490 4490 0
446 20241118 115900 96104410 4490 4490 4490 4490 2
447 20241118 115800 96095430 4490 4490 4490 4490 0
448 20241118 115700 96095430 4490 4490 4490 4490 260
449 20241118 115600 94928030 4490 4490 4490 4490 0
450 20241118 115500 94928030 4490 4490 4490 4490 0
451 20241118 115400 94928030 4490 4490 4490 4490 0
452 20241118 115300 94928030 4490 4490 4490 4490 1
453 20241118 115200 94923540 4485 4485 4485 4485 0
454 20241118 115100 94923540 4485 4485 4485 4485 128
455 20241118 115000 94349460 4485 4485 4485 4485 0
456 20241118 114900 94349460 4485 4485 4485 4485 0
457 20241118 114800 94349460 4485 4485 4485 4485 0
458 20241118 114700 94349460 4485 4485 4485 4485 0
459 20241118 114600 94349460 4485 4485 4485 4485 132
460 20241118 114500 93757440 4490 4490 4490 4490 0
461 20241118 114400 93757440 4490 4490 4490 4490 0
462 20241118 114300 93757440 4490 4490 4490 4490 0
463 20241118 114200 93757440 4490 4490 4490 4490 0
464 20241118 114100 93757440 4490 4485 4490 4485 10
465 20241118 114000 93712570 4490 4490 4490 4490 0
466 20241118 113900 93712570 4490 4490 4490 4490 0
467 20241118 113800 93712570 4490 4490 4490 4490 1
468 20241118 113700 93708080 4490 4490 4490 4485 59
469 20241118 113600 93443420 4490 4490 4490 4490 0
470 20241118 113500 93443420 4490 4490 4490 4490 0
471 20241118 113400 93443420 4490 4490 4490 4490 0
472 20241118 113300 93443420 4490 4490 4490 4490 0
473 20241118 113200 93443420 4490 4490 4490 4490 0
474 20241118 113100 93443420 4490 4490 4490 4490 0
475 20241118 113000 93443420 4490 4490 4490 4490 0
476 20241118 112900 93443420 4490 4490 4490 4490 0
477 20241118 112800 93443420 4490 4490 4490 4490 73
478 20241118 112700 93115650 4500 4500 4500 4500 0
479 20241118 112600 93115650 4500 4500 4500 4500 0
480 20241118 112500 93115650 4500 4500 4500 4500 1
481 20241118 112400 93111150 4495 4495 4495 4495 0
482 20241118 112300 93111150 4495 4495 4495 4495 0
483 20241118 112200 93111150 4495 4495 4495 4495 0
484 20241118 112100 93111150 4495 4495 4495 4495 0
485 20241118 112000 93111150 4495 4500 4500 4495 90
486 20241118 111900 92706550 4500 4500 4500 4500 10
487 20241118 111800 92661550 4500 4500 4500 4495 127
488 20241118 111700 92090210 4500 4500 4500 4500 6
489 20241118 111600 92063210 4495 4500 4500 4495 22
490 20241118 111500 91964270 4500 4500 4500 4500 30
491 20241118 111400 91829270 4500 4500 4500 4500 10
492 20241118 111300 91784270 4495 4495 4495 4495 0
493 20241118 111200 91784270 4495 4495 4495 4495 0
494 20241118 111100 91784270 4495 4495 4495 4495 0
495 20241118 111000 91784270 4495 4500 4500 4495 11
496 20241118 110900 91734810 4510 4510 4510 4510 0
497 20241118 110800 91734810 4510 4510 4510 4510 0
498 20241118 110700 91734810 4510 4510 4510 4510 0
499 20241118 110600 91734810 4510 4510 4510 4510 1
500 20241118 110500 91730300 4505 4505 4505 4505 0
501 20241118 110400 91730300 4505 4505 4505 4505 30
502 20241118 110300 91595150 4505 4495 4505 4490 60
503 20241118 110200 91325150 4505 4505 4505 4505 0
504 20241118 110100 91325150 4505 4505 4505 4505 0
505 20241118 110000 91325150 4505 4505 4505 4505 0
506 20241118 105900 91325150 4505 4505 4505 4505 0
507 20241118 105800 91325150 4505 4490 4505 4490 3
508 20241118 105700 91311650 4490 4490 4490 4490 0
509 20241118 105600 91311650 4490 4490 4490 4490 0
510 20241118 105500 91311650 4490 4490 4490 4490 1
511 20241118 105400 91307160 4505 4505 4505 4505 0
512 20241118 105300 91307160 4505 4490 4505 4490 20
513 20241118 105200 91217075 4485 4485 4485 4485 0
514 20241118 105100 91217075 4485 4485 4485 4485 0
515 20241118 105000 91217075 4485 4485 4485 4485 0
516 20241118 104900 91217075 4485 4485 4485 4485 0
517 20241118 104800 91217075 4485 4485 4485 4485 1
518 20241118 104700 91212590 4490 4480 4490 4480 14
519 20241118 104600 91149860 4505 4505 4505 4505 0
520 20241118 104500 91149860 4505 4505 4505 4505 0
521 20241118 104400 91149860 4505 4505 4505 4505 0
522 20241118 104300 91149860 4505 4505 4505 4505 0
523 20241118 104200 91149860 4505 4505 4505 4505 0
524 20241118 104100 91149860 4505 4490 4505 4490 2
525 20241118 104000 91140865 4490 4490 4490 4490 0
526 20241118 103900 91140865 4490 4490 4490 4490 0
527 20241118 103800 91140865 4490 4490 4490 4490 0
528 20241118 103700 91140865 4490 4490 4490 4490 0
529 20241118 103600 91140865 4490 4490 4490 4490 1
530 20241118 103500 91136375 4485 4485 4485 4485 1
531 20241118 103400 91131890 4475 4480 4480 4475 1000
532 20241118 103300 86655880 4505 4490 4505 4490 7
533 20241118 103200 86624390 4480 4480 4480 4480 0
534 20241118 103100 86624390 4480 4480 4480 4480 815
535 20241118 103000 82973190 4490 4490 4490 4490 0
536 20241118 102900 82973190 4490 4490 4490 4490 1
537 20241118 102800 82968700 4505 4490 4505 4490 11
538 20241118 102700 82919175 4480 4480 4480 4480 0
539 20241118 102600 82919175 4480 4480 4480 4480 0
540 20241118 102500 82919175 4480 4480 4480 4480 8
541 20241118 102400 82883335 4500 4500 4500 4500 0
542 20241118 102300 82883335 4500 4475 4500 4475 816
543 20241118 102200 79231615 4475 4475 4475 4475 2
544 20241118 102100 79222665 4475 4485 4485 4475 845
545 20241118 102000 75439360 4485 4490 4490 4485 57
546 20241118 101900 75183690 4515 4515 4515 4515 0
547 20241118 101800 75183690 4515 4495 4515 4495 10
548 20241118 101700 75138560 4485 4485 4485 4485 0
549 20241118 101600 75138560 4485 4490 4490 4485 43
550 20241118 101500 74945700 4485 4485 4485 4485 0
551 20241118 101400 74945700 4485 4485 4485 4485 3
552 20241118 101300 74932245 4490 4495 4495 4485 656
553 20241118 101200 71990035 4495 4495 4495 4495 0
554 20241118 101100 71990035 4495 4505 4505 4495 10
555 20241118 101000 71945065 4515 4510 4515 4510 259
556 20241118 100900 70776110 4505 4505 4505 4505 0
557 20241118 100800 70776110 4505 4510 4510 4500 259
558 20241118 100700 69609290 4505 4500 4505 4500 5
559 20241118 100600 69586785 4500 4500 4500 4500 129
560 20241118 100500 69006285 4500 4490 4500 4490 42
561 20241118 100400 68817510 4495 4495 4495 4495 0
562 20241118 100300 68817510 4495 4495 4495 4495 13
563 20241118 100200 68759075 4500 4500 4500 4500 0
564 20241118 100100 68759075 4500 4500 4500 4500 1
565 20241118 100000 68754575 4495 4495 4495 4495 0
566 20241118 095900 68754575 4495 4500 4500 4495 71
567 20241118 095800 68435160 4510 4510 4510 4510 0
568 20241118 095700 68435160 4510 4510 4510 4510 0
569 20241118 095600 68435160 4510 4510 4515 4510 41
570 20241118 095500 68250245 4510 4505 4510 4505 8
571 20241118 095400 68214185 4515 4515 4515 4515 0
572 20241118 095300 68214185 4515 4515 4515 4515 0
573 20241118 095200 68214185 4515 4515 4515 4515 0
574 20241118 095100 68214185 4515 4515 4515 4515 0
575 20241118 095000 68214185 4515 4515 4515 4515 1
576 20241118 094900 68209670 4510 4520 4520 4510 2535
577 20241118 094800 56752640 4530 4530 4530 4530 0
578 20241118 094700 56752640 4530 4530 4530 4530 2
579 20241118 094600 56743580 4520 4520 4520 4520 0
580 20241118 094500 56743580 4520 4520 4520 4520 3
581 20241118 094400 56730020 4520 4520 4520 4520 0
582 20241118 094300 56730020 4520 4520 4520 4520 945
583 20241118 094200 52458620 4520 4520 4520 4520 558
584 20241118 094100 49936460 4535 4535 4535 4535 0
585 20241118 094000 49936460 4535 4535 4535 4535 0
586 20241118 093900 49936460 4535 4535 4535 4525 1001
587 20241118 093800 45403530 4525 4530 4530 4525 123
588 20241118 093700 44846455 4525 4525 4525 4525 60
589 20241118 093600 44574955 4540 4530 4540 4525 143
590 20241118 093500 43927510 4530 4530 4530 4530 1
591 20241118 093400 43922980 4540 4540 4540 4540 0
592 20241118 093300 43922980 4540 4540 4540 4540 0
593 20241118 093200 43922980 4540 4540 4540 4540 0
594 20241118 093100 43922980 4540 4540 4540 4540 2
595 20241118 093000 43913900 4545 4540 4545 4540 2
596 20241118 092900 43904815 4545 4535 4545 4535 35
597 20241118 092800 43746070 4535 4525 4535 4525 49
598 20241118 092700 43524335 4525 4525 4525 4525 800
599 20241118 092600 39904335 4535 4525 4535 4525 181
600 20241118 092500 39085300 4535 4535 4535 4535 17
601 20241118 092400 39008205 4545 4545 4545 4545 2
602 20241118 092300 38999115 4535 4535 4545 4525 259
603 20241118 092200 37826305 4520 4535 4540 4520 1474
604 20241118 092100 31154040 4540 4535 4540 4535 20
605 20241118 092000 31063250 4535 4530 4535 4530 499
606 20241118 091900 28802200 4530 4530 4530 4530 44
607 20241118 091800 28602880 4520 4520 4525 4520 392
608 20241118 091700 26830000 4520 4510 4520 4510 4
609 20241118 091600 26811940 4510 4510 4510 4510 10
610 20241118 091500 26766840 4510 4510 4510 4510 0
611 20241118 091400 26766840 4510 4510 4510 4505 2502
612 20241118 091300 15495295 4520 4520 4520 4520 0
613 20241118 091200 15495295 4520 4505 4520 4505 22
614 20241118 091100 15396050 4520 4505 4520 4505 15
615 20241118 091000 15328445 4520 4520 4520 4520 0
616 20241118 090900 15328445 4520 4495 4520 4490 182
617 20241118 090800 14509235 4495 4495 4495 4495 0
618 20241118 090700 14509235 4495 4505 4505 4495 5
619 20241118 090600 14486720 4505 4500 4510 4500 31
620 20241118 090500 14347045 4515 4505 4515 4505 26
621 20241118 090400 14229900 4510 4510 4510 4510 0
622 20241118 090300 14229900 4510 4510 4510 4510 52
623 20241118 090200 13995380 4505 4480 4505 4480 892
624 20241118 090100 9991640 4475 4455 4475 4440 1124
625 20241118 090000 4973345 4455 4405 4455 4405 1129