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

627
044960/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192500,200704115,4890,4890,4890,4890,694
20241118,192400,200704115,4890,4890,4890,4890,0
20241118,192300,200704115,4890,4890,4890,4890,0
20241118,192200,200704115,4890,4890,4890,4890,0
20241118,192100,200704115,4890,4890,4890,4890,0
20241118,192000,200704115,4890,4890,4890,4890,0
20241118,191900,200704115,4890,4890,4890,4890,0
20241118,191800,200704115,4890,4890,4890,4890,0
20241118,191700,200704115,4890,4890,4890,4890,0
20241118,191600,200704115,4890,4890,4890,4890,0
20241118,191500,200704115,4890,4890,4890,4890,0
20241118,191400,200704115,4890,4890,4890,4890,0
20241118,191300,200704115,4890,4890,4890,4890,0
20241118,191200,200704115,4890,4890,4890,4890,0
20241118,191100,200704115,4890,4890,4890,4890,0
20241118,191000,200704115,4890,4890,4890,4890,0
20241118,190900,200704115,4890,4890,4890,4890,0
20241118,190800,200704115,4890,4890,4890,4890,0
20241118,190700,200704115,4890,4890,4890,4890,0
20241118,190600,200704115,4890,4890,4890,4890,0
20241118,190500,200704115,4890,4890,4890,4890,0
20241118,190400,200704115,4890,4890,4890,4890,0
20241118,190300,200704115,4890,4890,4890,4890,0
20241118,190200,200704115,4890,4890,4890,4890,0
20241118,190100,200704115,4890,4890,4890,4890,0
20241118,190000,200704115,4890,4890,4890,4890,0
20241118,185900,200704115,4890,4890,4890,4890,0
20241118,185800,200704115,4890,4890,4890,4890,0
20241118,185700,200704115,4890,4890,4890,4890,0
20241118,185600,200704115,4890,4890,4890,4890,0
20241118,185500,200704115,4890,4890,4890,4890,694
20241118,185400,200704115,4890,4890,4890,4890,0
20241118,185300,200704115,4890,4890,4890,4890,0
20241118,185200,200704115,4890,4890,4890,4890,0
20241118,185100,200704115,4890,4890,4890,4890,0
20241118,185000,200704115,4890,4890,4890,4890,0
20241118,184900,200704115,4890,4890,4890,4890,0
20241118,184800,200704115,4890,4890,4890,4890,0
20241118,184700,200704115,4890,4890,4890,4890,0
20241118,184600,200704115,4890,4890,4890,4890,0
20241118,184500,200704115,4890,4890,4890,4890,0
20241118,184400,200704115,4890,4890,4890,4890,0
20241118,184300,200704115,4890,4890,4890,4890,0
20241118,184200,200704115,4890,4890,4890,4890,0
20241118,184100,200704115,4890,4890,4890,4890,0
20241118,184000,200704115,4890,4890,4890,4890,0
20241118,183900,200704115,4890,4890,4890,4890,0
20241118,183800,200704115,4890,4890,4890,4890,0
20241118,183700,200704115,4890,4890,4890,4890,0
20241118,183600,200704115,4890,4890,4890,4890,0
20241118,183500,200704115,4890,4890,4890,4890,0
20241118,183400,200704115,4890,4890,4890,4890,0
20241118,183300,200704115,4890,4890,4890,4890,0
20241118,183200,200704115,4890,4890,4890,4890,0
20241118,183100,200704115,4890,4890,4890,4890,0
20241118,183000,200704115,4890,4890,4890,4890,0
20241118,182900,200704115,4890,4890,4890,4890,0
20241118,182800,200704115,4890,4890,4890,4890,0
20241118,182700,200704115,4890,4890,4890,4890,0
20241118,182600,200704115,4890,4890,4890,4890,0
20241118,182500,200704115,4890,4890,4890,4890,694
20241118,182400,200704115,4890,4890,4890,4890,0
20241118,182300,200704115,4890,4890,4890,4890,0
20241118,182200,200704115,4890,4890,4890,4890,0
20241118,182100,200704115,4890,4890,4890,4890,0
20241118,182000,200704115,4890,4890,4890,4890,0
20241118,181900,200704115,4890,4890,4890,4890,0
20241118,181800,200704115,4890,4890,4890,4890,0
20241118,181700,200704115,4890,4890,4890,4890,0
20241118,181600,200704115,4890,4890,4890,4890,0
20241118,181500,200704115,4890,4890,4890,4890,0
20241118,181400,200704115,4890,4890,4890,4890,0
20241118,181300,200704115,4890,4890,4890,4890,0
20241118,181200,200704115,4890,4890,4890,4890,0
20241118,181100,200704115,4890,4890,4890,4890,0
20241118,181000,200704115,4890,4890,4890,4890,0
20241118,180900,200704115,4890,4890,4890,4890,0
20241118,180800,200704115,4890,4890,4890,4890,0
20241118,180700,200704115,4890,4890,4890,4890,0
20241118,180600,200704115,4890,4890,4890,4890,0
20241118,180500,200704115,4890,4890,4890,4890,0
20241118,180400,200704115,4890,4890,4890,4890,0
20241118,180300,200704115,4890,4890,4890,4890,0
20241118,180200,200704115,4890,4890,4890,4890,0
20241118,180100,200704115,4890,4890,4890,4890,0
20241118,180000,200704115,4890,4890,4890,4890,0
20241118,175900,200704115,4890,4890,4890,4890,0
20241118,175800,200704115,4890,4890,4890,4890,0
20241118,175700,200704115,4890,4890,4890,4890,0
20241118,175600,200704115,4890,4890,4890,4890,0
20241118,175500,200704115,4890,4890,4890,4890,694
20241118,175400,200704115,4890,4890,4890,4890,0
20241118,175300,200704115,4890,4890,4890,4890,0
20241118,175200,200704115,4890,4890,4890,4890,0
20241118,175100,200704115,4890,4890,4890,4890,0
20241118,175000,200704115,4890,4890,4890,4890,0
20241118,174900,200704115,4890,4890,4890,4890,0
20241118,174800,200704115,4890,4890,4890,4890,0
20241118,174700,200704115,4890,4890,4890,4890,0
20241118,174600,200704115,4890,4890,4890,4890,0
20241118,174500,200704115,4890,4890,4890,4890,0
20241118,174400,200704115,4890,4890,4890,4890,0
20241118,174300,200704115,4890,4890,4890,4890,0
20241118,174200,200704115,4890,4890,4890,4890,0
20241118,174100,200704115,4890,4890,4890,4890,0
20241118,174000,200704115,4890,4890,4890,4890,0
20241118,173900,200704115,4890,4890,4890,4890,0
20241118,173800,200704115,4890,4890,4890,4890,0
20241118,173700,200704115,4890,4890,4890,4890,0
20241118,173600,200704115,4890,4890,4890,4890,0
20241118,173500,200704115,4890,4890,4890,4890,0
20241118,173400,200704115,4890,4890,4890,4890,0
20241118,173300,200704115,4890,4890,4890,4890,0
20241118,173200,200704115,4890,4890,4890,4890,0
20241118,173100,200704115,4890,4890,4890,4890,0
20241118,173000,200704115,4890,4890,4890,4890,0
20241118,172900,200704115,4890,4890,4890,4890,0
20241118,172800,200704115,4890,4890,4890,4890,0
20241118,172700,200704115,4890,4890,4890,4890,0
20241118,172600,200704115,4890,4890,4890,4890,0
20241118,172500,200704115,4890,4890,4890,4890,694
20241118,172400,200704115,4890,4890,4890,4890,0
20241118,172300,200704115,4890,4890,4890,4890,0
20241118,172200,200704115,4890,4890,4890,4890,0
20241118,172100,200704115,4890,4890,4890,4890,0
20241118,172000,200704115,4890,4890,4890,4890,0
20241118,171900,200704115,4890,4890,4890,4890,0
20241118,171800,200704115,4890,4890,4890,4890,0
20241118,171700,200704115,4890,4890,4890,4890,0
20241118,171600,200704115,4890,4890,4890,4890,0
20241118,171500,200704115,4890,4890,4890,4890,0
20241118,171400,200704115,4890,4890,4890,4890,0
20241118,171300,200704115,4890,4890,4890,4890,0
20241118,171200,200704115,4890,4890,4890,4890,0
20241118,171100,200704115,4890,4890,4890,4890,0
20241118,171000,200704115,4890,4890,4890,4890,0
20241118,170900,200704115,4890,4890,4890,4890,0
20241118,170800,200704115,4890,4890,4890,4890,0
20241118,170700,200704115,4890,4890,4890,4890,0
20241118,170600,200704115,4890,4890,4890,4890,0
20241118,170500,200704115,4890,4890,4890,4890,0
20241118,170400,200704115,4890,4890,4890,4890,0
20241118,170300,200704115,4890,4890,4890,4890,0
20241118,170200,200704115,4890,4890,4890,4890,0
20241118,170100,200704115,4890,4890,4890,4890,0
20241118,170000,200704115,4890,4890,4890,4890,0
20241118,165900,200704115,4890,4890,4890,4890,0
20241118,165800,200704115,4890,4890,4890,4890,0
20241118,165700,200704115,4890,4890,4890,4890,0
20241118,165600,200704115,4890,4890,4890,4890,0
20241118,165500,200704115,4890,4890,4890,4890,694
20241118,165400,200704115,4890,4890,4890,4890,0
20241118,165300,200704115,4890,4890,4890,4890,0
20241118,165200,200704115,4890,4890,4890,4890,0
20241118,165100,200704115,4890,4890,4890,4890,0
20241118,165000,200704115,4890,4890,4890,4890,0
20241118,164900,200704115,4890,4890,4890,4890,0
20241118,164800,200704115,4890,4890,4890,4890,0
20241118,164700,200704115,4890,4890,4890,4890,0
20241118,164600,200704115,4890,4890,4890,4890,0
20241118,164500,200704115,4890,4890,4890,4890,0
20241118,164400,200704115,4890,4890,4890,4890,0
20241118,164300,200704115,4890,4890,4890,4890,0
20241118,164200,200704115,4890,4890,4890,4890,0
20241118,164100,200704115,4890,4890,4890,4890,0
20241118,164000,200704115,4890,4890,4890,4890,0
20241118,163900,200704115,4890,4890,4890,4890,0
20241118,163800,200704115,4890,4890,4890,4890,0
20241118,163700,200704115,4890,4890,4890,4890,0
20241118,163600,200704115,4890,4890,4890,4890,0
20241118,163500,200704115,4890,4890,4890,4890,0
20241118,163400,200704115,4890,4890,4890,4890,0
20241118,163300,200704115,4890,4890,4890,4890,0
20241118,163200,200704115,4890,4890,4890,4890,0
20241118,163100,200704115,4890,4890,4890,4890,0
20241118,163000,200704115,4890,4890,4890,4890,0
20241118,162900,200704115,4890,4890,4890,4890,0
20241118,162800,200704115,4890,4890,4890,4890,0
20241118,162700,200704115,4890,4890,4890,4890,0
20241118,162600,200704115,4890,4890,4890,4890,0
20241118,162500,200704115,4890,4890,4890,4890,694
20241118,162400,200704115,4890,4890,4890,4890,0
20241118,162300,200704115,4890,4890,4890,4890,0
20241118,162200,200704115,4890,4890,4890,4890,0
20241118,162100,200704115,4890,4890,4890,4890,0
20241118,162000,200704115,4890,4890,4890,4890,0
20241118,161900,200704115,4890,4890,4890,4890,0
20241118,161800,200704115,4890,4890,4890,4890,0
20241118,161700,200704115,4890,4890,4890,4890,0
20241118,161600,200704115,4890,4890,4890,4890,0
20241118,161500,200704115,4890,4890,4890,4890,0
20241118,161400,200704115,4890,4890,4890,4890,0
20241118,161300,200704115,4890,4890,4890,4890,0
20241118,161200,200704115,4890,4890,4890,4890,0
20241118,161100,200704115,4890,4890,4890,4890,0
20241118,161000,200704115,4890,4890,4890,4890,0
20241118,160900,200704115,4890,4890,4890,4890,0
20241118,160800,200704115,4890,4890,4890,4890,0
20241118,160700,200704115,4890,4890,4890,4890,0
20241118,160600,200704115,4890,4890,4890,4890,0
20241118,160500,200704115,4890,4890,4890,4890,0
20241118,160400,200704115,4890,4890,4890,4890,0
20241118,160300,200704115,4890,4890,4890,4890,0
20241118,160200,200704115,4890,4890,4890,4890,0
20241118,160100,200704115,4890,4890,4890,4890,0
20241118,160000,200704115,4890,4890,4890,4890,0
20241118,155900,200704115,4890,4890,4890,4890,0
20241118,155800,200704115,4890,4890,4890,4890,0
20241118,155700,200704115,4890,4890,4890,4890,0
20241118,155600,200704115,4890,4890,4890,4890,0
20241118,155500,200704115,4890,4890,4890,4890,694
20241118,155400,200704115,4890,4890,4890,4890,0
20241118,155300,200704115,4890,4890,4890,4890,0
20241118,155200,200704115,4890,4890,4890,4890,0
20241118,155100,200704115,4890,4890,4890,4890,0
20241118,155000,200704115,4890,4890,4890,4890,0
20241118,154900,200704115,4890,4890,4890,4890,0
20241118,154800,200704115,4890,4890,4890,4890,0
20241118,154700,200704115,4890,4890,4890,4890,0
20241118,154600,200704115,4890,4890,4890,4890,0
20241118,154500,200704115,4890,4890,4890,4890,0
20241118,154400,200704115,4890,4890,4890,4890,0
20241118,154300,200704115,4890,4890,4890,4890,0
20241118,154200,200704115,4890,4890,4890,4890,0
20241118,154100,200704115,4890,4890,4890,4890,0
20241118,154000,200704115,4890,4890,4890,4890,0
20241118,153900,200704115,4890,4890,4890,4890,0
20241118,153800,200704115,4890,4890,4890,4890,0
20241118,153700,200704115,4890,4890,4890,4890,0
20241118,153600,200704115,4890,4890,4890,4890,0
20241118,153500,200704115,4890,4890,4890,4890,0
20241118,153400,200704115,4890,4890,4890,4890,0
20241118,153300,200704115,4890,4890,4890,4890,0
20241118,153200,200704115,4890,4890,4890,4890,0
20241118,153100,200704115,4890,4890,4890,4890,0
20241118,153000,200704115,4890,4890,4890,4890,694
20241118,152900,197310455,4880,4880,4880,4880,0
20241118,152800,197310455,4880,4880,4880,4880,0
20241118,152700,197310455,4880,4880,4880,4880,0
20241118,152600,197310455,4880,4880,4880,4880,0
20241118,152500,197310455,4880,4880,4880,4880,0
20241118,152400,197310455,4880,4880,4880,4880,0
20241118,152300,197310455,4880,4880,4880,4880,0
20241118,152200,197310455,4880,4880,4880,4880,0
20241118,152100,197310455,4880,4880,4880,4880,0
20241118,152000,197310455,4880,4880,4880,4880,0
20241118,151900,197310455,4880,4885,4885,4880,204
20241118,151800,196313935,4885,4885,4885,4885,0
20241118,151700,196313935,4885,4885,4885,4885,0
20241118,151600,196313935,4885,4885,4885,4885,0
20241118,151500,196313935,4885,4885,4885,4885,0
20241118,151400,196313935,4885,4870,4885,4870,598
20241118,151300,193401660,4870,4870,4870,4870,626
20241118,151200,190353040,4875,4875,4875,4875,264
20241118,151100,189066040,4875,4875,4875,4875,1828
20241118,151000,180154540,4875,4875,4875,4875,1
20241118,150900,180149665,4880,4880,4880,4880,260
20241118,150800,178880865,4885,4885,4885,4885,0
20241118,150700,178880865,4885,4885,4885,4885,0
20241118,150600,178880865,4885,4885,4885,4885,0
20241118,150500,178880865,4885,4885,4885,4885,0
20241118,150400,178880865,4885,4885,4885,4885,0
20241118,150300,178880865,4885,4885,4885,4885,0
20241118,150200,178880865,4885,4885,4885,4885,2
20241118,150100,178871095,4875,4875,4875,4875,50
20241118,150000,178627345,4880,4880,4880,4880,50
20241118,145900,178383345,4870,4870,4870,4870,0
20241118,145800,178383345,4870,4870,4870,4870,0
20241118,145700,178383345,4870,4870,4870,4870,0
20241118,145600,178383345,4870,4870,4870,4870,0
20241118,145500,178383345,4870,4870,4885,4870,154
20241118,145400,177633350,4870,4870,4870,4870,0
20241118,145300,177633350,4870,4890,4890,4870,2001
20241118,145200,167873790,4880,4885,4885,4880,737
20241118,145100,164275170,4890,4890,4890,4890,1
20241118,145000,164270280,4890,4890,4890,4890,511
20241118,144900,161771490,4895,4895,4895,4895,5
20241118,144800,161747015,4895,4895,4895,4895,1
20241118,144700,161742120,4890,4890,4890,4890,0
20241118,144600,161742120,4890,4890,4890,4890,323
20241118,144500,160162650,4890,4890,4890,4890,0
20241118,144400,160162650,4890,4890,4890,4890,0
20241118,144300,160162650,4890,4890,4890,4890,0
20241118,144200,160162650,4890,4890,4890,4890,0
20241118,144100,160162650,4890,4890,4890,4890,0
20241118,144000,160162650,4890,4890,4890,4890,0
20241118,143900,160162650,4890,4885,4890,4885,41
20241118,143800,159962340,4885,4885,4885,4885,1
20241118,143700,159957455,4885,4885,4885,4885,18
20241118,143600,159869525,4885,4885,4885,4880,40
20241118,143500,159674275,4880,4880,4880,4880,20
20241118,143400,159576675,4885,4885,4885,4885,0
20241118,143300,159576675,4885,4885,4885,4885,0
20241118,143200,159576675,4885,4885,4885,4885,4
20241118,143100,159557135,4880,4880,4880,4880,0
20241118,143000,159557135,4880,4880,4880,4880,100
20241118,142900,159069135,4880,4880,4880,4880,0
20241118,142800,159069135,4880,4880,4880,4880,250
20241118,142700,157849135,4885,4885,4885,4885,0
20241118,142600,157849135,4885,4885,4885,4885,0
20241118,142500,157849135,4885,4885,4885,4885,0
20241118,142400,157849135,4885,4885,4885,4885,0
20241118,142300,157849135,4885,4885,4885,4885,3
20241118,142200,157834480,4880,4880,4880,4880,0
20241118,142100,157834480,4880,4880,4880,4880,0
20241118,142000,157834480,4880,4880,4880,4880,179
20241118,141900,156960960,4890,4890,4890,4890,0
20241118,141800,156960960,4890,4890,4890,4890,0
20241118,141700,156960960,4890,4890,4890,4890,0
20241118,141600,156960960,4890,4890,4890,4890,0
20241118,141500,156960960,4890,4890,4890,4890,0
20241118,141400,156960960,4890,4890,4890,4890,0
20241118,141300,156960960,4890,4890,4890,4890,0
20241118,141200,156960960,4890,4890,4890,4890,0
20241118,141100,156960960,4890,4890,4890,4890,0
20241118,141000,156960960,4890,4890,4890,4890,66
20241118,140900,156638220,4890,4890,4890,4890,33
20241118,140800,156476850,4890,4890,4890,4890,0
20241118,140700,156476850,4890,4890,4890,4890,31
20241118,140600,156325260,4890,4885,4890,4885,65
20241118,140500,156007425,4880,4880,4880,4880,0
20241118,140400,156007425,4880,4880,4880,4880,0
20241118,140300,156007425,4880,4880,4880,4880,204
20241118,140200,155011905,4880,4880,4880,4880,5
20241118,140100,154987505,4880,4880,4880,4880,0
20241118,140000,154987505,4880,4880,4880,4880,0
20241118,135900,154987505,4880,4880,4880,4880,533
20241118,135800,152386465,4880,4885,4885,4880,65
20241118,135700,152069260,4880,4880,4880,4880,50
20241118,135600,151825260,4880,4880,4880,4880,0
20241118,135500,151825260,4880,4880,4880,4880,0
20241118,135400,151825260,4880,4880,4880,4880,0
20241118,135300,151825260,4880,4880,4880,4880,0
20241118,135200,151825260,4880,4880,4880,4880,0
20241118,135100,151825260,4880,4880,4880,4880,0
20241118,135000,151825260,4880,4880,4880,4880,0
20241118,134900,151825260,4880,4880,4880,4880,0
20241118,134800,151825260,4880,4880,4880,4880,0
20241118,134700,151825260,4880,4880,4880,4880,0
20241118,134600,151825260,4880,4880,4880,4880,0
20241118,134500,151825260,4880,4880,4880,4880,0
20241118,134400,151825260,4880,4880,4880,4880,0
20241118,134300,151825260,4880,4880,4880,4880,0
20241118,134200,151825260,4880,4880,4880,4880,0
20241118,134100,151825260,4880,4880,4880,4880,0
20241118,134000,151825260,4880,4880,4880,4880,51
20241118,133900,151576380,4880,4880,4880,4880,0
20241118,133800,151576380,4880,4880,4880,4880,395
20241118,133700,149648780,4880,4880,4880,4880,0
20241118,133600,149648780,4880,4880,4880,4880,6
20241118,133500,149619500,4875,4875,4875,4875,200
20241118,133400,148644500,4875,4880,4880,4875,329
20241118,133300,147039125,4880,4885,4885,4880,940
20241118,133200,142447735,4885,4885,4885,4885,37
20241118,133100,142266990,4885,4885,4885,4885,36
20241118,133000,142091130,4885,4890,4890,4885,32
20241118,132900,141934795,4890,4890,4890,4890,0
20241118,132800,141934795,4890,4890,4890,4890,0
20241118,132700,141934795,4890,4890,4890,4890,0
20241118,132600,141934795,4890,4890,4890,4890,0
20241118,132500,141934795,4890,4890,4890,4890,0
20241118,132400,141934795,4890,4890,4890,4890,97
20241118,132300,141460465,4890,4890,4890,4890,202
20241118,132200,140472685,4875,4875,4875,4875,0
20241118,132100,140472685,4875,4875,4875,4875,0
20241118,132000,140472685,4875,4875,4875,4875,0
20241118,131900,140472685,4875,4875,4875,4875,0
20241118,131800,140472685,4875,4875,4875,4875,0
20241118,131700,140472685,4875,4875,4875,4875,0
20241118,131600,140472685,4875,4875,4875,4875,0
20241118,131500,140472685,4875,4875,4875,4875,0
20241118,131400,140472685,4875,4875,4875,4875,0
20241118,131300,140472685,4875,4875,4875,4875,0
20241118,131200,140472685,4875,4875,4875,4875,0
20241118,131100,140472685,4875,4875,4875,4875,14
20241118,131000,140404435,4890,4890,4890,4890,0
20241118,130900,140404435,4890,4890,4890,4890,0
20241118,130800,140404435,4890,4890,4890,4890,0
20241118,130700,140404435,4890,4890,4890,4890,10
20241118,130600,140355535,4890,4890,4890,4890,0
20241118,130500,140355535,4890,4890,4890,4890,0
20241118,130400,140355535,4890,4890,4890,4890,0
20241118,130300,140355535,4890,4890,4890,4890,3
20241118,130200,140340865,4890,4890,4890,4890,0
20241118,130100,140340865,4890,4890,4890,4890,0
20241118,130000,140340865,4890,4890,4890,4890,0
20241118,125900,140340865,4890,4890,4890,4890,0
20241118,125800,140340865,4890,4880,4890,4875,436
20241118,125700,138214290,4880,4880,4880,4880,0
20241118,125600,138214290,4880,4880,4880,4880,0
20241118,125500,138214290,4880,4880,4880,4880,0
20241118,125400,138214290,4880,4880,4880,4880,156
20241118,125300,137453010,4880,4885,4885,4880,244
20241118,125200,136261220,4880,4885,4885,4880,236
20241118,125100,135108365,4885,4890,4890,4885,277
20241118,125000,133755165,4890,4890,4890,4890,1
20241118,124900,133750275,4890,4890,4890,4890,0
20241118,124800,133750275,4890,4890,4890,4890,3
20241118,124700,133735605,4890,4890,4890,4890,5
20241118,124600,133711155,4890,4890,4890,4890,0
20241118,124500,133711155,4890,4890,4890,4890,146
20241118,124400,132997215,4885,4885,4885,4885,0
20241118,124300,132997215,4885,4885,4885,4885,600
20241118,124200,130066215,4885,4885,4885,4885,230
20241118,124100,128942665,4885,4885,4885,4885,10
20241118,124000,128893815,4885,4885,4885,4885,1
20241118,123900,128888930,4880,4880,4880,4880,2
20241118,123800,128879170,4880,4885,4885,4880,11
20241118,123700,128825440,4880,4885,4885,4880,11
20241118,123600,128771710,4880,4880,4885,4880,14
20241118,123500,128703340,4875,4875,4875,4875,0
20241118,123400,128703340,4875,4875,4875,4875,0
20241118,123300,128703340,4875,4875,4875,4875,0
20241118,123200,128703340,4875,4875,4875,4875,0
20241118,123100,128703340,4875,4875,4875,4875,48
20241118,123000,128469340,4875,4875,4875,4875,0
20241118,122900,128469340,4875,4875,4875,4875,2
20241118,122800,128459590,4875,4875,4875,4875,0
20241118,122700,128459590,4875,4875,4875,4875,0
20241118,122600,128459590,4875,4875,4875,4875,102
20241118,122500,127962340,4875,4875,4875,4875,8
20241118,122400,127923340,4875,4875,4875,4875,0
20241118,122300,127923340,4875,4880,4880,4875,416
20241118,122200,125893490,4885,4885,4885,4885,0
20241118,122100,125893490,4885,4885,4885,4885,0
20241118,122000,125893490,4885,4885,4885,4885,56
20241118,121900,125619930,4885,4885,4885,4885,0
20241118,121800,125619930,4885,4890,4890,4885,35
20241118,121700,125448935,4885,4885,4885,4885,17
20241118,121600,125365890,4885,4885,4885,4885,1
20241118,121500,125361005,4870,4870,4870,4870,0
20241118,121400,125361005,4870,4870,4870,4870,0
20241118,121300,125361005,4870,4870,4870,4870,0
20241118,121200,125361005,4870,4870,4870,4870,0
20241118,121100,125361005,4870,4870,4870,4870,0
20241118,121000,125361005,4870,4870,4870,4870,0
20241118,120900,125361005,4870,4870,4870,4870,0
20241118,120800,125361005,4870,4870,4870,4870,0
20241118,120700,125361005,4870,4870,4870,4870,0
20241118,120600,125361005,4870,4870,4870,4870,20
20241118,120500,125263605,4870,4870,4870,4870,0
20241118,120400,125263605,4870,4870,4870,4870,50
20241118,120300,125020105,4890,4890,4890,4890,0
20241118,120200,125020105,4890,4890,4890,4890,0
20241118,120100,125020105,4890,4890,4890,4890,0
20241118,120000,125020105,4890,4890,4890,4890,0
20241118,115900,125020105,4890,4890,4890,4890,0
20241118,115800,125020105,4890,4890,4890,4890,100
20241118,115700,124531105,4875,4875,4875,4875,0
20241118,115600,124531105,4875,4875,4875,4875,500
20241118,115500,122093605,4875,4875,4875,4875,1
20241118,115400,122088730,4875,4880,4880,4875,25
20241118,115300,121966780,4880,4880,4880,4880,25
20241118,115200,121844780,4880,4880,4880,4880,0
20241118,115100,121844780,4880,4880,4880,4880,0
20241118,115000,121844780,4880,4880,4880,4880,0
20241118,114900,121844780,4880,4880,4880,4880,0
20241118,114800,121844780,4880,4880,4880,4880,2
20241118,114700,121835020,4875,4875,4875,4875,0
20241118,114600,121835020,4875,4875,4875,4875,0
20241118,114500,121835020,4875,4875,4875,4875,186
20241118,114400,120928270,4880,4880,4880,4880,0
20241118,114300,120928270,4880,4880,4880,4880,13
20241118,114200,120864830,4885,4885,4885,4885,0
20241118,114100,120864830,4885,4885,4885,4885,0
20241118,114000,120864830,4885,4895,4895,4885,526
20241118,113900,118293965,4895,4895,4895,4895,0
20241118,113800,118293965,4895,4895,4895,4895,0
20241118,113700,118293965,4895,4895,4895,4895,0
20241118,113600,118293965,4895,4895,4895,4895,0
20241118,113500,118293965,4895,4895,4895,4895,1
20241118,113400,118289070,4890,4890,4890,4890,366
20241118,113300,116499330,4895,4895,4895,4895,0
20241118,113200,116499330,4895,4895,4895,4895,0
20241118,113100,116499330,4895,4895,4895,4895,5
20241118,113000,116474855,4890,4890,4890,4890,268
20241118,112900,115164335,4890,4890,4890,4890,0
20241118,112800,115164335,4890,4890,4890,4890,0
20241118,112700,115164335,4890,4890,4890,4890,0
20241118,112600,115164335,4890,4890,4890,4890,0
20241118,112500,115164335,4890,4890,4890,4890,0
20241118,112400,115164335,4890,4890,4890,4890,0
20241118,112300,115164335,4890,4890,4890,4890,235
20241118,112200,114015185,4890,4890,4890,4890,0
20241118,112100,114015185,4890,4890,4890,4890,0
20241118,112000,114015185,4890,4890,4890,4890,0
20241118,111900,114015185,4890,4900,4900,4890,694
20241118,111800,110621265,4900,4900,4900,4900,72
20241118,111700,110268465,4905,4905,4905,4905,0
20241118,111600,110268465,4905,4905,4905,4905,0
20241118,111500,110268465,4905,4905,4905,4905,1
20241118,111400,110263560,4905,4905,4905,4905,0
20241118,111300,110263560,4905,4905,4905,4905,1
20241118,111200,110258655,4890,4890,4890,4890,22
20241118,111100,110151075,4890,4890,4890,4890,0
20241118,111000,110151075,4890,4890,4890,4890,1
20241118,110900,110146185,4890,4890,4890,4890,0
20241118,110800,110146185,4890,4890,4890,4890,0
20241118,110700,110146185,4890,4900,4900,4890,14
20241118,110600,110077655,4900,4905,4905,4900,40
20241118,110500,109881640,4905,4905,4905,4905,10
20241118,110400,109832590,4890,4890,4890,4890,10
20241118,110300,109783690,4890,4890,4890,4890,234
20241118,110200,108639430,4890,4890,4890,4890,1
20241118,110100,108634540,4895,4905,4905,4895,325
20241118,110000,107042605,4885,4885,4885,4885,0
20241118,105900,107042605,4885,4900,4900,4885,307
20241118,105800,105538680,4900,4900,4900,4900,0
20241118,105700,105538680,4900,4895,4900,4895,459
20241118,105600,103291445,4895,4895,4895,4895,343
20241118,105500,101612460,4885,4885,4885,4885,200
20241118,105400,100635460,4890,4885,4890,4885,915
20241118,105300,96162030,4880,4880,4885,4880,48
20241118,105200,95927765,4880,4880,4880,4880,961
20241118,105100,91238085,4880,4880,4880,4880,16
20241118,105000,91160005,4885,4885,4885,4885,2
20241118,104900,91150235,4885,4885,4885,4885,15
20241118,104800,91076960,4885,4885,4885,4885,0
20241118,104700,91076960,4885,4885,4885,4885,0
20241118,104600,91076960,4885,4885,4885,4885,13
20241118,104500,91013455,4885,4885,4885,4885,5
20241118,104400,90989030,4885,4885,4885,4885,0
20241118,104300,90989030,4885,4885,4885,4885,0
20241118,104200,90989030,4885,4885,4885,4885,503
20241118,104100,88531875,4880,4880,4880,4880,122
20241118,104000,87936515,4875,4875,4875,4875,0
20241118,103900,87936515,4875,4875,4875,4875,0
20241118,103800,87936515,4875,4875,4875,4875,200
20241118,103700,86961515,4875,4875,4875,4875,0
20241118,103600,86961515,4875,4875,4875,4875,29
20241118,103500,86820140,4875,4875,4875,4875,0
20241118,103400,86820140,4875,4875,4875,4875,0
20241118,103300,86820140,4875,4875,4875,4875,431
20241118,103200,84719015,4880,4880,4880,4880,0
20241118,103100,84719015,4880,4880,4880,4880,0
20241118,103000,84719015,4880,4880,4880,4880,2
20241118,102900,84709255,4880,4880,4880,4880,0
20241118,102800,84709255,4880,4880,4880,4880,4
20241118,102700,84689735,4880,4880,4880,4880,5
20241118,102600,84665335,4875,4875,4875,4875,0
20241118,102500,84665335,4875,4875,4875,4875,0
20241118,102400,84665335,4875,4875,4875,4875,401
20241118,102300,82710460,4875,4880,4880,4875,105
20241118,102200,82198075,4880,4880,4880,4880,9
20241118,102100,82154155,4880,4880,4880,4880,0
20241118,102000,82154155,4880,4880,4880,4880,0
20241118,101900,82154155,4880,4880,4880,4880,0
20241118,101800,82154155,4880,4880,4880,4880,8
20241118,101700,82115115,4880,4880,4880,4880,0
20241118,101600,82115115,4880,4880,4880,4880,0
20241118,101500,82115115,4880,4880,4880,4880,10
20241118,101400,82066315,4885,4885,4885,4885,10
20241118,101300,82017465,4885,4885,4885,4885,0
20241118,101200,82017465,4885,4885,4885,4885,0
20241118,101100,82017465,4885,4885,4885,4885,0
20241118,101000,82017465,4885,4885,4885,4885,0
20241118,100900,82017465,4885,4885,4885,4885,5
20241118,100800,81993040,4865,4865,4865,4865,6
20241118,100700,81963850,4885,4885,4885,4885,0
20241118,100600,81963850,4885,4885,4885,4885,12
20241118,100500,81905230,4885,4885,4885,4885,0
20241118,100400,81905230,4885,4885,4885,4885,0
20241118,100300,81905230,4885,4885,4885,4885,52
20241118,100200,81651210,4880,4880,4880,4880,37
20241118,100100,81470650,4890,4890,4890,4890,0
20241118,100000,81470650,4890,4890,4890,4890,0
20241118,095900,81470650,4890,4890,4890,4890,0
20241118,095800,81470650,4890,4890,4890,4890,0
20241118,095700,81470650,4890,4885,4890,4885,3
20241118,095600,81455985,4890,4890,4890,4890,0
20241118,095500,81455985,4890,4890,4890,4890,50
20241118,095400,81211485,4880,4880,4880,4880,0
20241118,095300,81211485,4880,4890,4890,4880,27
20241118,095200,81079715,4890,4875,4890,4875,7
20241118,095100,81045575,4870,4870,4870,4870,130
20241118,095000,80412475,4875,4875,4875,4875,40
20241118,094900,80217475,4875,4875,4875,4875,0
20241118,094800,80217475,4875,4875,4875,4875,70
20241118,094700,79876225,4875,4875,4875,4875,3
20241118,094600,79861600,4890,4870,4890,4870,18
20241118,094500,79773760,4895,4895,4895,4895,0
20241118,094400,79773760,4895,4895,4895,4895,0
20241118,094300,79773760,4895,4895,4895,4895,0
20241118,094200,79773760,4895,4895,4895,4895,0
20241118,094100,79773760,4895,4895,4895,4895,0
20241118,094000,79773760,4895,4895,4895,4895,0
20241118,093900,79773760,4895,4895,4895,4895,0
20241118,093800,79773760,4895,4895,4895,4895,10
20241118,093700,79724810,4895,4895,4895,4895,50
20241118,093600,79480060,4895,4895,4895,4895,7
20241118,093500,79445795,4870,4885,4890,4870,225
20241118,093400,78349820,4870,4875,4885,4870,402
20241118,093300,76391435,4880,4870,4880,4870,1219
20241118,093200,70447600,4870,4870,4870,4870,0
20241118,093100,70447600,4870,4870,4870,4870,9
20241118,093000,70403770,4850,4850,4850,4850,0
20241118,092900,70403770,4850,4855,4860,4850,900
20241118,092800,66035055,4855,4865,4865,4855,1010
20241118,092700,61128650,4870,4870,4870,4870,0
20241118,092600,61128650,4870,4870,4870,4870,50
20241118,092500,60885150,4870,4870,4870,4870,5
20241118,092400,60860800,4875,4875,4875,4875,0
20241118,092300,60860800,4875,4875,4875,4875,100
20241118,092200,60373300,4855,4860,4860,4855,889
20241118,092100,56056290,4870,4870,4870,4870,87
20241118,092000,55632600,4870,4865,4870,4865,496
20241118,091900,53218510,4870,4870,4870,4870,61
20241118,091800,52921440,4870,4865,4870,4865,123
20241118,091700,52322530,4850,4865,4870,4850,3015
20241118,091600,37669030,4860,4860,4860,4860,1462
20241118,091500,30563710,4850,4850,4850,4850,4
20241118,091400,30544310,4850,4855,4855,4850,396
20241118,091300,28623700,4850,4850,4850,4850,296
20241118,091200,27188100,4850,4850,4850,4850,30
20241118,091100,27042600,4865,4865,4865,4860,159
20241118,091000,26269070,4865,4865,4865,4865,320
20241118,090900,24712270,4865,4855,4865,4850,549
20241118,090800,22047290,4865,4845,4865,4845,1074
20241118,090700,16830355,4840,4840,4840,4840,2222
20241118,090600,6075875,4840,4835,4840,4835,3
20241118,090500,6061365,4810,4810,4810,4810,2
20241118,090400,6051745,4810,4810,4810,4810,43
20241118,090300,5844915,4805,4805,4805,4805,0
20241118,090200,5844915,4805,4810,4810,4805,75
20241118,090100,5484215,4840,4840,4840,4840,0
20241118,090000,5484215,4840,4835,4840,4830,1134
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192500 200704115 4890 4890 4890 4890 694
3 20241118 192400 200704115 4890 4890 4890 4890 0
4 20241118 192300 200704115 4890 4890 4890 4890 0
5 20241118 192200 200704115 4890 4890 4890 4890 0
6 20241118 192100 200704115 4890 4890 4890 4890 0
7 20241118 192000 200704115 4890 4890 4890 4890 0
8 20241118 191900 200704115 4890 4890 4890 4890 0
9 20241118 191800 200704115 4890 4890 4890 4890 0
10 20241118 191700 200704115 4890 4890 4890 4890 0
11 20241118 191600 200704115 4890 4890 4890 4890 0
12 20241118 191500 200704115 4890 4890 4890 4890 0
13 20241118 191400 200704115 4890 4890 4890 4890 0
14 20241118 191300 200704115 4890 4890 4890 4890 0
15 20241118 191200 200704115 4890 4890 4890 4890 0
16 20241118 191100 200704115 4890 4890 4890 4890 0
17 20241118 191000 200704115 4890 4890 4890 4890 0
18 20241118 190900 200704115 4890 4890 4890 4890 0
19 20241118 190800 200704115 4890 4890 4890 4890 0
20 20241118 190700 200704115 4890 4890 4890 4890 0
21 20241118 190600 200704115 4890 4890 4890 4890 0
22 20241118 190500 200704115 4890 4890 4890 4890 0
23 20241118 190400 200704115 4890 4890 4890 4890 0
24 20241118 190300 200704115 4890 4890 4890 4890 0
25 20241118 190200 200704115 4890 4890 4890 4890 0
26 20241118 190100 200704115 4890 4890 4890 4890 0
27 20241118 190000 200704115 4890 4890 4890 4890 0
28 20241118 185900 200704115 4890 4890 4890 4890 0
29 20241118 185800 200704115 4890 4890 4890 4890 0
30 20241118 185700 200704115 4890 4890 4890 4890 0
31 20241118 185600 200704115 4890 4890 4890 4890 0
32 20241118 185500 200704115 4890 4890 4890 4890 694
33 20241118 185400 200704115 4890 4890 4890 4890 0
34 20241118 185300 200704115 4890 4890 4890 4890 0
35 20241118 185200 200704115 4890 4890 4890 4890 0
36 20241118 185100 200704115 4890 4890 4890 4890 0
37 20241118 185000 200704115 4890 4890 4890 4890 0
38 20241118 184900 200704115 4890 4890 4890 4890 0
39 20241118 184800 200704115 4890 4890 4890 4890 0
40 20241118 184700 200704115 4890 4890 4890 4890 0
41 20241118 184600 200704115 4890 4890 4890 4890 0
42 20241118 184500 200704115 4890 4890 4890 4890 0
43 20241118 184400 200704115 4890 4890 4890 4890 0
44 20241118 184300 200704115 4890 4890 4890 4890 0
45 20241118 184200 200704115 4890 4890 4890 4890 0
46 20241118 184100 200704115 4890 4890 4890 4890 0
47 20241118 184000 200704115 4890 4890 4890 4890 0
48 20241118 183900 200704115 4890 4890 4890 4890 0
49 20241118 183800 200704115 4890 4890 4890 4890 0
50 20241118 183700 200704115 4890 4890 4890 4890 0
51 20241118 183600 200704115 4890 4890 4890 4890 0
52 20241118 183500 200704115 4890 4890 4890 4890 0
53 20241118 183400 200704115 4890 4890 4890 4890 0
54 20241118 183300 200704115 4890 4890 4890 4890 0
55 20241118 183200 200704115 4890 4890 4890 4890 0
56 20241118 183100 200704115 4890 4890 4890 4890 0
57 20241118 183000 200704115 4890 4890 4890 4890 0
58 20241118 182900 200704115 4890 4890 4890 4890 0
59 20241118 182800 200704115 4890 4890 4890 4890 0
60 20241118 182700 200704115 4890 4890 4890 4890 0
61 20241118 182600 200704115 4890 4890 4890 4890 0
62 20241118 182500 200704115 4890 4890 4890 4890 694
63 20241118 182400 200704115 4890 4890 4890 4890 0
64 20241118 182300 200704115 4890 4890 4890 4890 0
65 20241118 182200 200704115 4890 4890 4890 4890 0
66 20241118 182100 200704115 4890 4890 4890 4890 0
67 20241118 182000 200704115 4890 4890 4890 4890 0
68 20241118 181900 200704115 4890 4890 4890 4890 0
69 20241118 181800 200704115 4890 4890 4890 4890 0
70 20241118 181700 200704115 4890 4890 4890 4890 0
71 20241118 181600 200704115 4890 4890 4890 4890 0
72 20241118 181500 200704115 4890 4890 4890 4890 0
73 20241118 181400 200704115 4890 4890 4890 4890 0
74 20241118 181300 200704115 4890 4890 4890 4890 0
75 20241118 181200 200704115 4890 4890 4890 4890 0
76 20241118 181100 200704115 4890 4890 4890 4890 0
77 20241118 181000 200704115 4890 4890 4890 4890 0
78 20241118 180900 200704115 4890 4890 4890 4890 0
79 20241118 180800 200704115 4890 4890 4890 4890 0
80 20241118 180700 200704115 4890 4890 4890 4890 0
81 20241118 180600 200704115 4890 4890 4890 4890 0
82 20241118 180500 200704115 4890 4890 4890 4890 0
83 20241118 180400 200704115 4890 4890 4890 4890 0
84 20241118 180300 200704115 4890 4890 4890 4890 0
85 20241118 180200 200704115 4890 4890 4890 4890 0
86 20241118 180100 200704115 4890 4890 4890 4890 0
87 20241118 180000 200704115 4890 4890 4890 4890 0
88 20241118 175900 200704115 4890 4890 4890 4890 0
89 20241118 175800 200704115 4890 4890 4890 4890 0
90 20241118 175700 200704115 4890 4890 4890 4890 0
91 20241118 175600 200704115 4890 4890 4890 4890 0
92 20241118 175500 200704115 4890 4890 4890 4890 694
93 20241118 175400 200704115 4890 4890 4890 4890 0
94 20241118 175300 200704115 4890 4890 4890 4890 0
95 20241118 175200 200704115 4890 4890 4890 4890 0
96 20241118 175100 200704115 4890 4890 4890 4890 0
97 20241118 175000 200704115 4890 4890 4890 4890 0
98 20241118 174900 200704115 4890 4890 4890 4890 0
99 20241118 174800 200704115 4890 4890 4890 4890 0
100 20241118 174700 200704115 4890 4890 4890 4890 0
101 20241118 174600 200704115 4890 4890 4890 4890 0
102 20241118 174500 200704115 4890 4890 4890 4890 0
103 20241118 174400 200704115 4890 4890 4890 4890 0
104 20241118 174300 200704115 4890 4890 4890 4890 0
105 20241118 174200 200704115 4890 4890 4890 4890 0
106 20241118 174100 200704115 4890 4890 4890 4890 0
107 20241118 174000 200704115 4890 4890 4890 4890 0
108 20241118 173900 200704115 4890 4890 4890 4890 0
109 20241118 173800 200704115 4890 4890 4890 4890 0
110 20241118 173700 200704115 4890 4890 4890 4890 0
111 20241118 173600 200704115 4890 4890 4890 4890 0
112 20241118 173500 200704115 4890 4890 4890 4890 0
113 20241118 173400 200704115 4890 4890 4890 4890 0
114 20241118 173300 200704115 4890 4890 4890 4890 0
115 20241118 173200 200704115 4890 4890 4890 4890 0
116 20241118 173100 200704115 4890 4890 4890 4890 0
117 20241118 173000 200704115 4890 4890 4890 4890 0
118 20241118 172900 200704115 4890 4890 4890 4890 0
119 20241118 172800 200704115 4890 4890 4890 4890 0
120 20241118 172700 200704115 4890 4890 4890 4890 0
121 20241118 172600 200704115 4890 4890 4890 4890 0
122 20241118 172500 200704115 4890 4890 4890 4890 694
123 20241118 172400 200704115 4890 4890 4890 4890 0
124 20241118 172300 200704115 4890 4890 4890 4890 0
125 20241118 172200 200704115 4890 4890 4890 4890 0
126 20241118 172100 200704115 4890 4890 4890 4890 0
127 20241118 172000 200704115 4890 4890 4890 4890 0
128 20241118 171900 200704115 4890 4890 4890 4890 0
129 20241118 171800 200704115 4890 4890 4890 4890 0
130 20241118 171700 200704115 4890 4890 4890 4890 0
131 20241118 171600 200704115 4890 4890 4890 4890 0
132 20241118 171500 200704115 4890 4890 4890 4890 0
133 20241118 171400 200704115 4890 4890 4890 4890 0
134 20241118 171300 200704115 4890 4890 4890 4890 0
135 20241118 171200 200704115 4890 4890 4890 4890 0
136 20241118 171100 200704115 4890 4890 4890 4890 0
137 20241118 171000 200704115 4890 4890 4890 4890 0
138 20241118 170900 200704115 4890 4890 4890 4890 0
139 20241118 170800 200704115 4890 4890 4890 4890 0
140 20241118 170700 200704115 4890 4890 4890 4890 0
141 20241118 170600 200704115 4890 4890 4890 4890 0
142 20241118 170500 200704115 4890 4890 4890 4890 0
143 20241118 170400 200704115 4890 4890 4890 4890 0
144 20241118 170300 200704115 4890 4890 4890 4890 0
145 20241118 170200 200704115 4890 4890 4890 4890 0
146 20241118 170100 200704115 4890 4890 4890 4890 0
147 20241118 170000 200704115 4890 4890 4890 4890 0
148 20241118 165900 200704115 4890 4890 4890 4890 0
149 20241118 165800 200704115 4890 4890 4890 4890 0
150 20241118 165700 200704115 4890 4890 4890 4890 0
151 20241118 165600 200704115 4890 4890 4890 4890 0
152 20241118 165500 200704115 4890 4890 4890 4890 694
153 20241118 165400 200704115 4890 4890 4890 4890 0
154 20241118 165300 200704115 4890 4890 4890 4890 0
155 20241118 165200 200704115 4890 4890 4890 4890 0
156 20241118 165100 200704115 4890 4890 4890 4890 0
157 20241118 165000 200704115 4890 4890 4890 4890 0
158 20241118 164900 200704115 4890 4890 4890 4890 0
159 20241118 164800 200704115 4890 4890 4890 4890 0
160 20241118 164700 200704115 4890 4890 4890 4890 0
161 20241118 164600 200704115 4890 4890 4890 4890 0
162 20241118 164500 200704115 4890 4890 4890 4890 0
163 20241118 164400 200704115 4890 4890 4890 4890 0
164 20241118 164300 200704115 4890 4890 4890 4890 0
165 20241118 164200 200704115 4890 4890 4890 4890 0
166 20241118 164100 200704115 4890 4890 4890 4890 0
167 20241118 164000 200704115 4890 4890 4890 4890 0
168 20241118 163900 200704115 4890 4890 4890 4890 0
169 20241118 163800 200704115 4890 4890 4890 4890 0
170 20241118 163700 200704115 4890 4890 4890 4890 0
171 20241118 163600 200704115 4890 4890 4890 4890 0
172 20241118 163500 200704115 4890 4890 4890 4890 0
173 20241118 163400 200704115 4890 4890 4890 4890 0
174 20241118 163300 200704115 4890 4890 4890 4890 0
175 20241118 163200 200704115 4890 4890 4890 4890 0
176 20241118 163100 200704115 4890 4890 4890 4890 0
177 20241118 163000 200704115 4890 4890 4890 4890 0
178 20241118 162900 200704115 4890 4890 4890 4890 0
179 20241118 162800 200704115 4890 4890 4890 4890 0
180 20241118 162700 200704115 4890 4890 4890 4890 0
181 20241118 162600 200704115 4890 4890 4890 4890 0
182 20241118 162500 200704115 4890 4890 4890 4890 694
183 20241118 162400 200704115 4890 4890 4890 4890 0
184 20241118 162300 200704115 4890 4890 4890 4890 0
185 20241118 162200 200704115 4890 4890 4890 4890 0
186 20241118 162100 200704115 4890 4890 4890 4890 0
187 20241118 162000 200704115 4890 4890 4890 4890 0
188 20241118 161900 200704115 4890 4890 4890 4890 0
189 20241118 161800 200704115 4890 4890 4890 4890 0
190 20241118 161700 200704115 4890 4890 4890 4890 0
191 20241118 161600 200704115 4890 4890 4890 4890 0
192 20241118 161500 200704115 4890 4890 4890 4890 0
193 20241118 161400 200704115 4890 4890 4890 4890 0
194 20241118 161300 200704115 4890 4890 4890 4890 0
195 20241118 161200 200704115 4890 4890 4890 4890 0
196 20241118 161100 200704115 4890 4890 4890 4890 0
197 20241118 161000 200704115 4890 4890 4890 4890 0
198 20241118 160900 200704115 4890 4890 4890 4890 0
199 20241118 160800 200704115 4890 4890 4890 4890 0
200 20241118 160700 200704115 4890 4890 4890 4890 0
201 20241118 160600 200704115 4890 4890 4890 4890 0
202 20241118 160500 200704115 4890 4890 4890 4890 0
203 20241118 160400 200704115 4890 4890 4890 4890 0
204 20241118 160300 200704115 4890 4890 4890 4890 0
205 20241118 160200 200704115 4890 4890 4890 4890 0
206 20241118 160100 200704115 4890 4890 4890 4890 0
207 20241118 160000 200704115 4890 4890 4890 4890 0
208 20241118 155900 200704115 4890 4890 4890 4890 0
209 20241118 155800 200704115 4890 4890 4890 4890 0
210 20241118 155700 200704115 4890 4890 4890 4890 0
211 20241118 155600 200704115 4890 4890 4890 4890 0
212 20241118 155500 200704115 4890 4890 4890 4890 694
213 20241118 155400 200704115 4890 4890 4890 4890 0
214 20241118 155300 200704115 4890 4890 4890 4890 0
215 20241118 155200 200704115 4890 4890 4890 4890 0
216 20241118 155100 200704115 4890 4890 4890 4890 0
217 20241118 155000 200704115 4890 4890 4890 4890 0
218 20241118 154900 200704115 4890 4890 4890 4890 0
219 20241118 154800 200704115 4890 4890 4890 4890 0
220 20241118 154700 200704115 4890 4890 4890 4890 0
221 20241118 154600 200704115 4890 4890 4890 4890 0
222 20241118 154500 200704115 4890 4890 4890 4890 0
223 20241118 154400 200704115 4890 4890 4890 4890 0
224 20241118 154300 200704115 4890 4890 4890 4890 0
225 20241118 154200 200704115 4890 4890 4890 4890 0
226 20241118 154100 200704115 4890 4890 4890 4890 0
227 20241118 154000 200704115 4890 4890 4890 4890 0
228 20241118 153900 200704115 4890 4890 4890 4890 0
229 20241118 153800 200704115 4890 4890 4890 4890 0
230 20241118 153700 200704115 4890 4890 4890 4890 0
231 20241118 153600 200704115 4890 4890 4890 4890 0
232 20241118 153500 200704115 4890 4890 4890 4890 0
233 20241118 153400 200704115 4890 4890 4890 4890 0
234 20241118 153300 200704115 4890 4890 4890 4890 0
235 20241118 153200 200704115 4890 4890 4890 4890 0
236 20241118 153100 200704115 4890 4890 4890 4890 0
237 20241118 153000 200704115 4890 4890 4890 4890 694
238 20241118 152900 197310455 4880 4880 4880 4880 0
239 20241118 152800 197310455 4880 4880 4880 4880 0
240 20241118 152700 197310455 4880 4880 4880 4880 0
241 20241118 152600 197310455 4880 4880 4880 4880 0
242 20241118 152500 197310455 4880 4880 4880 4880 0
243 20241118 152400 197310455 4880 4880 4880 4880 0
244 20241118 152300 197310455 4880 4880 4880 4880 0
245 20241118 152200 197310455 4880 4880 4880 4880 0
246 20241118 152100 197310455 4880 4880 4880 4880 0
247 20241118 152000 197310455 4880 4880 4880 4880 0
248 20241118 151900 197310455 4880 4885 4885 4880 204
249 20241118 151800 196313935 4885 4885 4885 4885 0
250 20241118 151700 196313935 4885 4885 4885 4885 0
251 20241118 151600 196313935 4885 4885 4885 4885 0
252 20241118 151500 196313935 4885 4885 4885 4885 0
253 20241118 151400 196313935 4885 4870 4885 4870 598
254 20241118 151300 193401660 4870 4870 4870 4870 626
255 20241118 151200 190353040 4875 4875 4875 4875 264
256 20241118 151100 189066040 4875 4875 4875 4875 1828
257 20241118 151000 180154540 4875 4875 4875 4875 1
258 20241118 150900 180149665 4880 4880 4880 4880 260
259 20241118 150800 178880865 4885 4885 4885 4885 0
260 20241118 150700 178880865 4885 4885 4885 4885 0
261 20241118 150600 178880865 4885 4885 4885 4885 0
262 20241118 150500 178880865 4885 4885 4885 4885 0
263 20241118 150400 178880865 4885 4885 4885 4885 0
264 20241118 150300 178880865 4885 4885 4885 4885 0
265 20241118 150200 178880865 4885 4885 4885 4885 2
266 20241118 150100 178871095 4875 4875 4875 4875 50
267 20241118 150000 178627345 4880 4880 4880 4880 50
268 20241118 145900 178383345 4870 4870 4870 4870 0
269 20241118 145800 178383345 4870 4870 4870 4870 0
270 20241118 145700 178383345 4870 4870 4870 4870 0
271 20241118 145600 178383345 4870 4870 4870 4870 0
272 20241118 145500 178383345 4870 4870 4885 4870 154
273 20241118 145400 177633350 4870 4870 4870 4870 0
274 20241118 145300 177633350 4870 4890 4890 4870 2001
275 20241118 145200 167873790 4880 4885 4885 4880 737
276 20241118 145100 164275170 4890 4890 4890 4890 1
277 20241118 145000 164270280 4890 4890 4890 4890 511
278 20241118 144900 161771490 4895 4895 4895 4895 5
279 20241118 144800 161747015 4895 4895 4895 4895 1
280 20241118 144700 161742120 4890 4890 4890 4890 0
281 20241118 144600 161742120 4890 4890 4890 4890 323
282 20241118 144500 160162650 4890 4890 4890 4890 0
283 20241118 144400 160162650 4890 4890 4890 4890 0
284 20241118 144300 160162650 4890 4890 4890 4890 0
285 20241118 144200 160162650 4890 4890 4890 4890 0
286 20241118 144100 160162650 4890 4890 4890 4890 0
287 20241118 144000 160162650 4890 4890 4890 4890 0
288 20241118 143900 160162650 4890 4885 4890 4885 41
289 20241118 143800 159962340 4885 4885 4885 4885 1
290 20241118 143700 159957455 4885 4885 4885 4885 18
291 20241118 143600 159869525 4885 4885 4885 4880 40
292 20241118 143500 159674275 4880 4880 4880 4880 20
293 20241118 143400 159576675 4885 4885 4885 4885 0
294 20241118 143300 159576675 4885 4885 4885 4885 0
295 20241118 143200 159576675 4885 4885 4885 4885 4
296 20241118 143100 159557135 4880 4880 4880 4880 0
297 20241118 143000 159557135 4880 4880 4880 4880 100
298 20241118 142900 159069135 4880 4880 4880 4880 0
299 20241118 142800 159069135 4880 4880 4880 4880 250
300 20241118 142700 157849135 4885 4885 4885 4885 0
301 20241118 142600 157849135 4885 4885 4885 4885 0
302 20241118 142500 157849135 4885 4885 4885 4885 0
303 20241118 142400 157849135 4885 4885 4885 4885 0
304 20241118 142300 157849135 4885 4885 4885 4885 3
305 20241118 142200 157834480 4880 4880 4880 4880 0
306 20241118 142100 157834480 4880 4880 4880 4880 0
307 20241118 142000 157834480 4880 4880 4880 4880 179
308 20241118 141900 156960960 4890 4890 4890 4890 0
309 20241118 141800 156960960 4890 4890 4890 4890 0
310 20241118 141700 156960960 4890 4890 4890 4890 0
311 20241118 141600 156960960 4890 4890 4890 4890 0
312 20241118 141500 156960960 4890 4890 4890 4890 0
313 20241118 141400 156960960 4890 4890 4890 4890 0
314 20241118 141300 156960960 4890 4890 4890 4890 0
315 20241118 141200 156960960 4890 4890 4890 4890 0
316 20241118 141100 156960960 4890 4890 4890 4890 0
317 20241118 141000 156960960 4890 4890 4890 4890 66
318 20241118 140900 156638220 4890 4890 4890 4890 33
319 20241118 140800 156476850 4890 4890 4890 4890 0
320 20241118 140700 156476850 4890 4890 4890 4890 31
321 20241118 140600 156325260 4890 4885 4890 4885 65
322 20241118 140500 156007425 4880 4880 4880 4880 0
323 20241118 140400 156007425 4880 4880 4880 4880 0
324 20241118 140300 156007425 4880 4880 4880 4880 204
325 20241118 140200 155011905 4880 4880 4880 4880 5
326 20241118 140100 154987505 4880 4880 4880 4880 0
327 20241118 140000 154987505 4880 4880 4880 4880 0
328 20241118 135900 154987505 4880 4880 4880 4880 533
329 20241118 135800 152386465 4880 4885 4885 4880 65
330 20241118 135700 152069260 4880 4880 4880 4880 50
331 20241118 135600 151825260 4880 4880 4880 4880 0
332 20241118 135500 151825260 4880 4880 4880 4880 0
333 20241118 135400 151825260 4880 4880 4880 4880 0
334 20241118 135300 151825260 4880 4880 4880 4880 0
335 20241118 135200 151825260 4880 4880 4880 4880 0
336 20241118 135100 151825260 4880 4880 4880 4880 0
337 20241118 135000 151825260 4880 4880 4880 4880 0
338 20241118 134900 151825260 4880 4880 4880 4880 0
339 20241118 134800 151825260 4880 4880 4880 4880 0
340 20241118 134700 151825260 4880 4880 4880 4880 0
341 20241118 134600 151825260 4880 4880 4880 4880 0
342 20241118 134500 151825260 4880 4880 4880 4880 0
343 20241118 134400 151825260 4880 4880 4880 4880 0
344 20241118 134300 151825260 4880 4880 4880 4880 0
345 20241118 134200 151825260 4880 4880 4880 4880 0
346 20241118 134100 151825260 4880 4880 4880 4880 0
347 20241118 134000 151825260 4880 4880 4880 4880 51
348 20241118 133900 151576380 4880 4880 4880 4880 0
349 20241118 133800 151576380 4880 4880 4880 4880 395
350 20241118 133700 149648780 4880 4880 4880 4880 0
351 20241118 133600 149648780 4880 4880 4880 4880 6
352 20241118 133500 149619500 4875 4875 4875 4875 200
353 20241118 133400 148644500 4875 4880 4880 4875 329
354 20241118 133300 147039125 4880 4885 4885 4880 940
355 20241118 133200 142447735 4885 4885 4885 4885 37
356 20241118 133100 142266990 4885 4885 4885 4885 36
357 20241118 133000 142091130 4885 4890 4890 4885 32
358 20241118 132900 141934795 4890 4890 4890 4890 0
359 20241118 132800 141934795 4890 4890 4890 4890 0
360 20241118 132700 141934795 4890 4890 4890 4890 0
361 20241118 132600 141934795 4890 4890 4890 4890 0
362 20241118 132500 141934795 4890 4890 4890 4890 0
363 20241118 132400 141934795 4890 4890 4890 4890 97
364 20241118 132300 141460465 4890 4890 4890 4890 202
365 20241118 132200 140472685 4875 4875 4875 4875 0
366 20241118 132100 140472685 4875 4875 4875 4875 0
367 20241118 132000 140472685 4875 4875 4875 4875 0
368 20241118 131900 140472685 4875 4875 4875 4875 0
369 20241118 131800 140472685 4875 4875 4875 4875 0
370 20241118 131700 140472685 4875 4875 4875 4875 0
371 20241118 131600 140472685 4875 4875 4875 4875 0
372 20241118 131500 140472685 4875 4875 4875 4875 0
373 20241118 131400 140472685 4875 4875 4875 4875 0
374 20241118 131300 140472685 4875 4875 4875 4875 0
375 20241118 131200 140472685 4875 4875 4875 4875 0
376 20241118 131100 140472685 4875 4875 4875 4875 14
377 20241118 131000 140404435 4890 4890 4890 4890 0
378 20241118 130900 140404435 4890 4890 4890 4890 0
379 20241118 130800 140404435 4890 4890 4890 4890 0
380 20241118 130700 140404435 4890 4890 4890 4890 10
381 20241118 130600 140355535 4890 4890 4890 4890 0
382 20241118 130500 140355535 4890 4890 4890 4890 0
383 20241118 130400 140355535 4890 4890 4890 4890 0
384 20241118 130300 140355535 4890 4890 4890 4890 3
385 20241118 130200 140340865 4890 4890 4890 4890 0
386 20241118 130100 140340865 4890 4890 4890 4890 0
387 20241118 130000 140340865 4890 4890 4890 4890 0
388 20241118 125900 140340865 4890 4890 4890 4890 0
389 20241118 125800 140340865 4890 4880 4890 4875 436
390 20241118 125700 138214290 4880 4880 4880 4880 0
391 20241118 125600 138214290 4880 4880 4880 4880 0
392 20241118 125500 138214290 4880 4880 4880 4880 0
393 20241118 125400 138214290 4880 4880 4880 4880 156
394 20241118 125300 137453010 4880 4885 4885 4880 244
395 20241118 125200 136261220 4880 4885 4885 4880 236
396 20241118 125100 135108365 4885 4890 4890 4885 277
397 20241118 125000 133755165 4890 4890 4890 4890 1
398 20241118 124900 133750275 4890 4890 4890 4890 0
399 20241118 124800 133750275 4890 4890 4890 4890 3
400 20241118 124700 133735605 4890 4890 4890 4890 5
401 20241118 124600 133711155 4890 4890 4890 4890 0
402 20241118 124500 133711155 4890 4890 4890 4890 146
403 20241118 124400 132997215 4885 4885 4885 4885 0
404 20241118 124300 132997215 4885 4885 4885 4885 600
405 20241118 124200 130066215 4885 4885 4885 4885 230
406 20241118 124100 128942665 4885 4885 4885 4885 10
407 20241118 124000 128893815 4885 4885 4885 4885 1
408 20241118 123900 128888930 4880 4880 4880 4880 2
409 20241118 123800 128879170 4880 4885 4885 4880 11
410 20241118 123700 128825440 4880 4885 4885 4880 11
411 20241118 123600 128771710 4880 4880 4885 4880 14
412 20241118 123500 128703340 4875 4875 4875 4875 0
413 20241118 123400 128703340 4875 4875 4875 4875 0
414 20241118 123300 128703340 4875 4875 4875 4875 0
415 20241118 123200 128703340 4875 4875 4875 4875 0
416 20241118 123100 128703340 4875 4875 4875 4875 48
417 20241118 123000 128469340 4875 4875 4875 4875 0
418 20241118 122900 128469340 4875 4875 4875 4875 2
419 20241118 122800 128459590 4875 4875 4875 4875 0
420 20241118 122700 128459590 4875 4875 4875 4875 0
421 20241118 122600 128459590 4875 4875 4875 4875 102
422 20241118 122500 127962340 4875 4875 4875 4875 8
423 20241118 122400 127923340 4875 4875 4875 4875 0
424 20241118 122300 127923340 4875 4880 4880 4875 416
425 20241118 122200 125893490 4885 4885 4885 4885 0
426 20241118 122100 125893490 4885 4885 4885 4885 0
427 20241118 122000 125893490 4885 4885 4885 4885 56
428 20241118 121900 125619930 4885 4885 4885 4885 0
429 20241118 121800 125619930 4885 4890 4890 4885 35
430 20241118 121700 125448935 4885 4885 4885 4885 17
431 20241118 121600 125365890 4885 4885 4885 4885 1
432 20241118 121500 125361005 4870 4870 4870 4870 0
433 20241118 121400 125361005 4870 4870 4870 4870 0
434 20241118 121300 125361005 4870 4870 4870 4870 0
435 20241118 121200 125361005 4870 4870 4870 4870 0
436 20241118 121100 125361005 4870 4870 4870 4870 0
437 20241118 121000 125361005 4870 4870 4870 4870 0
438 20241118 120900 125361005 4870 4870 4870 4870 0
439 20241118 120800 125361005 4870 4870 4870 4870 0
440 20241118 120700 125361005 4870 4870 4870 4870 0
441 20241118 120600 125361005 4870 4870 4870 4870 20
442 20241118 120500 125263605 4870 4870 4870 4870 0
443 20241118 120400 125263605 4870 4870 4870 4870 50
444 20241118 120300 125020105 4890 4890 4890 4890 0
445 20241118 120200 125020105 4890 4890 4890 4890 0
446 20241118 120100 125020105 4890 4890 4890 4890 0
447 20241118 120000 125020105 4890 4890 4890 4890 0
448 20241118 115900 125020105 4890 4890 4890 4890 0
449 20241118 115800 125020105 4890 4890 4890 4890 100
450 20241118 115700 124531105 4875 4875 4875 4875 0
451 20241118 115600 124531105 4875 4875 4875 4875 500
452 20241118 115500 122093605 4875 4875 4875 4875 1
453 20241118 115400 122088730 4875 4880 4880 4875 25
454 20241118 115300 121966780 4880 4880 4880 4880 25
455 20241118 115200 121844780 4880 4880 4880 4880 0
456 20241118 115100 121844780 4880 4880 4880 4880 0
457 20241118 115000 121844780 4880 4880 4880 4880 0
458 20241118 114900 121844780 4880 4880 4880 4880 0
459 20241118 114800 121844780 4880 4880 4880 4880 2
460 20241118 114700 121835020 4875 4875 4875 4875 0
461 20241118 114600 121835020 4875 4875 4875 4875 0
462 20241118 114500 121835020 4875 4875 4875 4875 186
463 20241118 114400 120928270 4880 4880 4880 4880 0
464 20241118 114300 120928270 4880 4880 4880 4880 13
465 20241118 114200 120864830 4885 4885 4885 4885 0
466 20241118 114100 120864830 4885 4885 4885 4885 0
467 20241118 114000 120864830 4885 4895 4895 4885 526
468 20241118 113900 118293965 4895 4895 4895 4895 0
469 20241118 113800 118293965 4895 4895 4895 4895 0
470 20241118 113700 118293965 4895 4895 4895 4895 0
471 20241118 113600 118293965 4895 4895 4895 4895 0
472 20241118 113500 118293965 4895 4895 4895 4895 1
473 20241118 113400 118289070 4890 4890 4890 4890 366
474 20241118 113300 116499330 4895 4895 4895 4895 0
475 20241118 113200 116499330 4895 4895 4895 4895 0
476 20241118 113100 116499330 4895 4895 4895 4895 5
477 20241118 113000 116474855 4890 4890 4890 4890 268
478 20241118 112900 115164335 4890 4890 4890 4890 0
479 20241118 112800 115164335 4890 4890 4890 4890 0
480 20241118 112700 115164335 4890 4890 4890 4890 0
481 20241118 112600 115164335 4890 4890 4890 4890 0
482 20241118 112500 115164335 4890 4890 4890 4890 0
483 20241118 112400 115164335 4890 4890 4890 4890 0
484 20241118 112300 115164335 4890 4890 4890 4890 235
485 20241118 112200 114015185 4890 4890 4890 4890 0
486 20241118 112100 114015185 4890 4890 4890 4890 0
487 20241118 112000 114015185 4890 4890 4890 4890 0
488 20241118 111900 114015185 4890 4900 4900 4890 694
489 20241118 111800 110621265 4900 4900 4900 4900 72
490 20241118 111700 110268465 4905 4905 4905 4905 0
491 20241118 111600 110268465 4905 4905 4905 4905 0
492 20241118 111500 110268465 4905 4905 4905 4905 1
493 20241118 111400 110263560 4905 4905 4905 4905 0
494 20241118 111300 110263560 4905 4905 4905 4905 1
495 20241118 111200 110258655 4890 4890 4890 4890 22
496 20241118 111100 110151075 4890 4890 4890 4890 0
497 20241118 111000 110151075 4890 4890 4890 4890 1
498 20241118 110900 110146185 4890 4890 4890 4890 0
499 20241118 110800 110146185 4890 4890 4890 4890 0
500 20241118 110700 110146185 4890 4900 4900 4890 14
501 20241118 110600 110077655 4900 4905 4905 4900 40
502 20241118 110500 109881640 4905 4905 4905 4905 10
503 20241118 110400 109832590 4890 4890 4890 4890 10
504 20241118 110300 109783690 4890 4890 4890 4890 234
505 20241118 110200 108639430 4890 4890 4890 4890 1
506 20241118 110100 108634540 4895 4905 4905 4895 325
507 20241118 110000 107042605 4885 4885 4885 4885 0
508 20241118 105900 107042605 4885 4900 4900 4885 307
509 20241118 105800 105538680 4900 4900 4900 4900 0
510 20241118 105700 105538680 4900 4895 4900 4895 459
511 20241118 105600 103291445 4895 4895 4895 4895 343
512 20241118 105500 101612460 4885 4885 4885 4885 200
513 20241118 105400 100635460 4890 4885 4890 4885 915
514 20241118 105300 96162030 4880 4880 4885 4880 48
515 20241118 105200 95927765 4880 4880 4880 4880 961
516 20241118 105100 91238085 4880 4880 4880 4880 16
517 20241118 105000 91160005 4885 4885 4885 4885 2
518 20241118 104900 91150235 4885 4885 4885 4885 15
519 20241118 104800 91076960 4885 4885 4885 4885 0
520 20241118 104700 91076960 4885 4885 4885 4885 0
521 20241118 104600 91076960 4885 4885 4885 4885 13
522 20241118 104500 91013455 4885 4885 4885 4885 5
523 20241118 104400 90989030 4885 4885 4885 4885 0
524 20241118 104300 90989030 4885 4885 4885 4885 0
525 20241118 104200 90989030 4885 4885 4885 4885 503
526 20241118 104100 88531875 4880 4880 4880 4880 122
527 20241118 104000 87936515 4875 4875 4875 4875 0
528 20241118 103900 87936515 4875 4875 4875 4875 0
529 20241118 103800 87936515 4875 4875 4875 4875 200
530 20241118 103700 86961515 4875 4875 4875 4875 0
531 20241118 103600 86961515 4875 4875 4875 4875 29
532 20241118 103500 86820140 4875 4875 4875 4875 0
533 20241118 103400 86820140 4875 4875 4875 4875 0
534 20241118 103300 86820140 4875 4875 4875 4875 431
535 20241118 103200 84719015 4880 4880 4880 4880 0
536 20241118 103100 84719015 4880 4880 4880 4880 0
537 20241118 103000 84719015 4880 4880 4880 4880 2
538 20241118 102900 84709255 4880 4880 4880 4880 0
539 20241118 102800 84709255 4880 4880 4880 4880 4
540 20241118 102700 84689735 4880 4880 4880 4880 5
541 20241118 102600 84665335 4875 4875 4875 4875 0
542 20241118 102500 84665335 4875 4875 4875 4875 0
543 20241118 102400 84665335 4875 4875 4875 4875 401
544 20241118 102300 82710460 4875 4880 4880 4875 105
545 20241118 102200 82198075 4880 4880 4880 4880 9
546 20241118 102100 82154155 4880 4880 4880 4880 0
547 20241118 102000 82154155 4880 4880 4880 4880 0
548 20241118 101900 82154155 4880 4880 4880 4880 0
549 20241118 101800 82154155 4880 4880 4880 4880 8
550 20241118 101700 82115115 4880 4880 4880 4880 0
551 20241118 101600 82115115 4880 4880 4880 4880 0
552 20241118 101500 82115115 4880 4880 4880 4880 10
553 20241118 101400 82066315 4885 4885 4885 4885 10
554 20241118 101300 82017465 4885 4885 4885 4885 0
555 20241118 101200 82017465 4885 4885 4885 4885 0
556 20241118 101100 82017465 4885 4885 4885 4885 0
557 20241118 101000 82017465 4885 4885 4885 4885 0
558 20241118 100900 82017465 4885 4885 4885 4885 5
559 20241118 100800 81993040 4865 4865 4865 4865 6
560 20241118 100700 81963850 4885 4885 4885 4885 0
561 20241118 100600 81963850 4885 4885 4885 4885 12
562 20241118 100500 81905230 4885 4885 4885 4885 0
563 20241118 100400 81905230 4885 4885 4885 4885 0
564 20241118 100300 81905230 4885 4885 4885 4885 52
565 20241118 100200 81651210 4880 4880 4880 4880 37
566 20241118 100100 81470650 4890 4890 4890 4890 0
567 20241118 100000 81470650 4890 4890 4890 4890 0
568 20241118 095900 81470650 4890 4890 4890 4890 0
569 20241118 095800 81470650 4890 4890 4890 4890 0
570 20241118 095700 81470650 4890 4885 4890 4885 3
571 20241118 095600 81455985 4890 4890 4890 4890 0
572 20241118 095500 81455985 4890 4890 4890 4890 50
573 20241118 095400 81211485 4880 4880 4880 4880 0
574 20241118 095300 81211485 4880 4890 4890 4880 27
575 20241118 095200 81079715 4890 4875 4890 4875 7
576 20241118 095100 81045575 4870 4870 4870 4870 130
577 20241118 095000 80412475 4875 4875 4875 4875 40
578 20241118 094900 80217475 4875 4875 4875 4875 0
579 20241118 094800 80217475 4875 4875 4875 4875 70
580 20241118 094700 79876225 4875 4875 4875 4875 3
581 20241118 094600 79861600 4890 4870 4890 4870 18
582 20241118 094500 79773760 4895 4895 4895 4895 0
583 20241118 094400 79773760 4895 4895 4895 4895 0
584 20241118 094300 79773760 4895 4895 4895 4895 0
585 20241118 094200 79773760 4895 4895 4895 4895 0
586 20241118 094100 79773760 4895 4895 4895 4895 0
587 20241118 094000 79773760 4895 4895 4895 4895 0
588 20241118 093900 79773760 4895 4895 4895 4895 0
589 20241118 093800 79773760 4895 4895 4895 4895 10
590 20241118 093700 79724810 4895 4895 4895 4895 50
591 20241118 093600 79480060 4895 4895 4895 4895 7
592 20241118 093500 79445795 4870 4885 4890 4870 225
593 20241118 093400 78349820 4870 4875 4885 4870 402
594 20241118 093300 76391435 4880 4870 4880 4870 1219
595 20241118 093200 70447600 4870 4870 4870 4870 0
596 20241118 093100 70447600 4870 4870 4870 4870 9
597 20241118 093000 70403770 4850 4850 4850 4850 0
598 20241118 092900 70403770 4850 4855 4860 4850 900
599 20241118 092800 66035055 4855 4865 4865 4855 1010
600 20241118 092700 61128650 4870 4870 4870 4870 0
601 20241118 092600 61128650 4870 4870 4870 4870 50
602 20241118 092500 60885150 4870 4870 4870 4870 5
603 20241118 092400 60860800 4875 4875 4875 4875 0
604 20241118 092300 60860800 4875 4875 4875 4875 100
605 20241118 092200 60373300 4855 4860 4860 4855 889
606 20241118 092100 56056290 4870 4870 4870 4870 87
607 20241118 092000 55632600 4870 4865 4870 4865 496
608 20241118 091900 53218510 4870 4870 4870 4870 61
609 20241118 091800 52921440 4870 4865 4870 4865 123
610 20241118 091700 52322530 4850 4865 4870 4850 3015
611 20241118 091600 37669030 4860 4860 4860 4860 1462
612 20241118 091500 30563710 4850 4850 4850 4850 4
613 20241118 091400 30544310 4850 4855 4855 4850 396
614 20241118 091300 28623700 4850 4850 4850 4850 296
615 20241118 091200 27188100 4850 4850 4850 4850 30
616 20241118 091100 27042600 4865 4865 4865 4860 159
617 20241118 091000 26269070 4865 4865 4865 4865 320
618 20241118 090900 24712270 4865 4855 4865 4850 549
619 20241118 090800 22047290 4865 4845 4865 4845 1074
620 20241118 090700 16830355 4840 4840 4840 4840 2222
621 20241118 090600 6075875 4840 4835 4840 4835 3
622 20241118 090500 6061365 4810 4810 4810 4810 2
623 20241118 090400 6051745 4810 4810 4810 4810 43
624 20241118 090300 5844915 4805 4805 4805 4805 0
625 20241118 090200 5844915 4805 4810 4810 4805 75
626 20241118 090100 5484215 4840 4840 4840 4840 0
627 20241118 090000 5484215 4840 4835 4840 4830 1134