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

628
046440/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192600,103487225,4225,4225,4225,4225,462
20241118,192500,103487225,4225,4225,4225,4225,0
20241118,192400,103487225,4225,4225,4225,4225,0
20241118,192300,103487225,4225,4225,4225,4225,0
20241118,192200,103487225,4225,4225,4225,4225,0
20241118,192100,103487225,4225,4225,4225,4225,0
20241118,192000,103487225,4225,4225,4225,4225,0
20241118,191900,103487225,4225,4225,4225,4225,0
20241118,191800,103487225,4225,4225,4225,4225,0
20241118,191700,103487225,4225,4225,4225,4225,0
20241118,191600,103487225,4225,4225,4225,4225,0
20241118,191500,103487225,4225,4225,4225,4225,0
20241118,191400,103487225,4225,4225,4225,4225,0
20241118,191300,103487225,4225,4225,4225,4225,0
20241118,191200,103487225,4225,4225,4225,4225,0
20241118,191100,103487225,4225,4225,4225,4225,0
20241118,191000,103487225,4225,4225,4225,4225,0
20241118,190900,103487225,4225,4225,4225,4225,0
20241118,190800,103487225,4225,4225,4225,4225,0
20241118,190700,103487225,4225,4225,4225,4225,0
20241118,190600,103487225,4225,4225,4225,4225,0
20241118,190500,103487225,4225,4225,4225,4225,0
20241118,190400,103487225,4225,4225,4225,4225,0
20241118,190300,103487225,4225,4225,4225,4225,0
20241118,190200,103487225,4225,4225,4225,4225,0
20241118,190100,103487225,4225,4225,4225,4225,0
20241118,190000,103487225,4225,4225,4225,4225,0
20241118,185900,103487225,4225,4225,4225,4225,0
20241118,185800,103487225,4225,4225,4225,4225,0
20241118,185700,103487225,4225,4225,4225,4225,0
20241118,185600,103487225,4225,4225,4225,4225,462
20241118,185500,103487225,4225,4225,4225,4225,0
20241118,185400,103487225,4225,4225,4225,4225,0
20241118,185300,103487225,4225,4225,4225,4225,0
20241118,185200,103487225,4225,4225,4225,4225,0
20241118,185100,103487225,4225,4225,4225,4225,0
20241118,185000,103487225,4225,4225,4225,4225,0
20241118,184900,103487225,4225,4225,4225,4225,0
20241118,184800,103487225,4225,4225,4225,4225,0
20241118,184700,103487225,4225,4225,4225,4225,0
20241118,184600,103487225,4225,4225,4225,4225,0
20241118,184500,103487225,4225,4225,4225,4225,0
20241118,184400,103487225,4225,4225,4225,4225,0
20241118,184300,103487225,4225,4225,4225,4225,0
20241118,184200,103487225,4225,4225,4225,4225,0
20241118,184100,103487225,4225,4225,4225,4225,0
20241118,184000,103487225,4225,4225,4225,4225,0
20241118,183900,103487225,4225,4225,4225,4225,0
20241118,183800,103487225,4225,4225,4225,4225,0
20241118,183700,103487225,4225,4225,4225,4225,0
20241118,183600,103487225,4225,4225,4225,4225,0
20241118,183500,103487225,4225,4225,4225,4225,0
20241118,183400,103487225,4225,4225,4225,4225,0
20241118,183300,103487225,4225,4225,4225,4225,0
20241118,183200,103487225,4225,4225,4225,4225,0
20241118,183100,103487225,4225,4225,4225,4225,0
20241118,183000,103487225,4225,4225,4225,4225,0
20241118,182900,103487225,4225,4225,4225,4225,0
20241118,182800,103487225,4225,4225,4225,4225,0
20241118,182700,103487225,4225,4225,4225,4225,0
20241118,182600,103487225,4225,4225,4225,4225,462
20241118,182500,103487225,4225,4225,4225,4225,0
20241118,182400,103487225,4225,4225,4225,4225,0
20241118,182300,103487225,4225,4225,4225,4225,0
20241118,182200,103487225,4225,4225,4225,4225,0
20241118,182100,103487225,4225,4225,4225,4225,0
20241118,182000,103487225,4225,4225,4225,4225,0
20241118,181900,103487225,4225,4225,4225,4225,0
20241118,181800,103487225,4225,4225,4225,4225,0
20241118,181700,103487225,4225,4225,4225,4225,0
20241118,181600,103487225,4225,4225,4225,4225,0
20241118,181500,103487225,4225,4225,4225,4225,0
20241118,181400,103487225,4225,4225,4225,4225,0
20241118,181300,103487225,4225,4225,4225,4225,0
20241118,181200,103487225,4225,4225,4225,4225,0
20241118,181100,103487225,4225,4225,4225,4225,0
20241118,181000,103487225,4225,4225,4225,4225,0
20241118,180900,103487225,4225,4225,4225,4225,0
20241118,180800,103487225,4225,4225,4225,4225,0
20241118,180700,103487225,4225,4225,4225,4225,0
20241118,180600,103487225,4225,4225,4225,4225,0
20241118,180500,103487225,4225,4225,4225,4225,0
20241118,180400,103487225,4225,4225,4225,4225,0
20241118,180300,103487225,4225,4225,4225,4225,0
20241118,180200,103487225,4225,4225,4225,4225,0
20241118,180100,103487225,4225,4225,4225,4225,0
20241118,180000,103487225,4225,4225,4225,4225,0
20241118,175900,103487225,4225,4225,4225,4225,0
20241118,175800,103487225,4225,4225,4225,4225,0
20241118,175700,103487225,4225,4225,4225,4225,0
20241118,175600,103487225,4225,4225,4225,4225,462
20241118,175500,103487225,4225,4225,4225,4225,0
20241118,175400,103487225,4225,4225,4225,4225,0
20241118,175300,103487225,4225,4225,4225,4225,0
20241118,175200,103487225,4225,4225,4225,4225,0
20241118,175100,103487225,4225,4225,4225,4225,0
20241118,175000,103487225,4225,4225,4225,4225,0
20241118,174900,103487225,4225,4225,4225,4225,0
20241118,174800,103487225,4225,4225,4225,4225,0
20241118,174700,103487225,4225,4225,4225,4225,0
20241118,174600,103487225,4225,4225,4225,4225,0
20241118,174500,103487225,4225,4225,4225,4225,0
20241118,174400,103487225,4225,4225,4225,4225,0
20241118,174300,103487225,4225,4225,4225,4225,0
20241118,174200,103487225,4225,4225,4225,4225,0
20241118,174100,103487225,4225,4225,4225,4225,0
20241118,174000,103487225,4225,4225,4225,4225,0
20241118,173900,103487225,4225,4225,4225,4225,0
20241118,173800,103487225,4225,4225,4225,4225,0
20241118,173700,103487225,4225,4225,4225,4225,0
20241118,173600,103487225,4225,4225,4225,4225,0
20241118,173500,103487225,4225,4225,4225,4225,0
20241118,173400,103487225,4225,4225,4225,4225,0
20241118,173300,103487225,4225,4225,4225,4225,0
20241118,173200,103487225,4225,4225,4225,4225,0
20241118,173100,103487225,4225,4225,4225,4225,0
20241118,173000,103487225,4225,4225,4225,4225,0
20241118,172900,103487225,4225,4225,4225,4225,0
20241118,172800,103487225,4225,4225,4225,4225,0
20241118,172700,103487225,4225,4225,4225,4225,0
20241118,172600,103487225,4225,4225,4225,4225,462
20241118,172500,103487225,4225,4225,4225,4225,0
20241118,172400,103487225,4225,4225,4225,4225,0
20241118,172300,103487225,4225,4225,4225,4225,0
20241118,172200,103487225,4225,4225,4225,4225,0
20241118,172100,103487225,4225,4225,4225,4225,0
20241118,172000,103487225,4225,4225,4225,4225,0
20241118,171900,103487225,4225,4225,4225,4225,0
20241118,171800,103487225,4225,4225,4225,4225,0
20241118,171700,103487225,4225,4225,4225,4225,0
20241118,171600,103487225,4225,4225,4225,4225,0
20241118,171500,103487225,4225,4225,4225,4225,0
20241118,171400,103487225,4225,4225,4225,4225,0
20241118,171300,103487225,4225,4225,4225,4225,0
20241118,171200,103487225,4225,4225,4225,4225,0
20241118,171100,103487225,4225,4225,4225,4225,0
20241118,171000,103487225,4225,4225,4225,4225,0
20241118,170900,103487225,4225,4225,4225,4225,0
20241118,170800,103487225,4225,4225,4225,4225,0
20241118,170700,103487225,4225,4225,4225,4225,0
20241118,170600,103487225,4225,4225,4225,4225,0
20241118,170500,103487225,4225,4225,4225,4225,0
20241118,170400,103487225,4225,4225,4225,4225,0
20241118,170300,103487225,4225,4225,4225,4225,0
20241118,170200,103487225,4225,4225,4225,4225,0
20241118,170100,103487225,4225,4225,4225,4225,0
20241118,170000,103487225,4225,4225,4225,4225,0
20241118,165900,103487225,4225,4225,4225,4225,0
20241118,165800,103487225,4225,4225,4225,4225,0
20241118,165700,103487225,4225,4225,4225,4225,0
20241118,165600,103487225,4225,4225,4225,4225,462
20241118,165500,103487225,4225,4225,4225,4225,0
20241118,165400,103487225,4225,4225,4225,4225,0
20241118,165300,103487225,4225,4225,4225,4225,0
20241118,165200,103487225,4225,4225,4225,4225,0
20241118,165100,103487225,4225,4225,4225,4225,0
20241118,165000,103487225,4225,4225,4225,4225,0
20241118,164900,103487225,4225,4225,4225,4225,0
20241118,164800,103487225,4225,4225,4225,4225,0
20241118,164700,103487225,4225,4225,4225,4225,0
20241118,164600,103487225,4225,4225,4225,4225,0
20241118,164500,103487225,4225,4225,4225,4225,0
20241118,164400,103487225,4225,4225,4225,4225,0
20241118,164300,103487225,4225,4225,4225,4225,0
20241118,164200,103487225,4225,4225,4225,4225,0
20241118,164100,103487225,4225,4225,4225,4225,0
20241118,164000,103487225,4225,4225,4225,4225,0
20241118,163900,103487225,4225,4225,4225,4225,0
20241118,163800,103487225,4225,4225,4225,4225,0
20241118,163700,103487225,4225,4225,4225,4225,0
20241118,163600,103487225,4225,4225,4225,4225,0
20241118,163500,103487225,4225,4225,4225,4225,0
20241118,163400,103487225,4225,4225,4225,4225,0
20241118,163300,103487225,4225,4225,4225,4225,0
20241118,163200,103487225,4225,4225,4225,4225,0
20241118,163100,103487225,4225,4225,4225,4225,0
20241118,163000,103487225,4225,4225,4225,4225,0
20241118,162900,103487225,4225,4225,4225,4225,0
20241118,162800,103487225,4225,4225,4225,4225,0
20241118,162700,103487225,4225,4225,4225,4225,0
20241118,162600,103487225,4225,4225,4225,4225,462
20241118,162500,103487225,4225,4225,4225,4225,0
20241118,162400,103487225,4225,4225,4225,4225,0
20241118,162300,103487225,4225,4225,4225,4225,0
20241118,162200,103487225,4225,4225,4225,4225,0
20241118,162100,103487225,4225,4225,4225,4225,0
20241118,162000,103487225,4225,4225,4225,4225,0
20241118,161900,103487225,4225,4225,4225,4225,0
20241118,161800,103487225,4225,4225,4225,4225,0
20241118,161700,103487225,4225,4225,4225,4225,0
20241118,161600,103487225,4225,4225,4225,4225,0
20241118,161500,103487225,4225,4225,4225,4225,0
20241118,161400,103487225,4225,4225,4225,4225,0
20241118,161300,103487225,4225,4225,4225,4225,0
20241118,161200,103487225,4225,4225,4225,4225,0
20241118,161100,103487225,4225,4225,4225,4225,0
20241118,161000,103487225,4225,4225,4225,4225,0
20241118,160900,103487225,4225,4225,4225,4225,0
20241118,160800,103487225,4225,4225,4225,4225,0
20241118,160700,103487225,4225,4225,4225,4225,0
20241118,160600,103487225,4225,4225,4225,4225,0
20241118,160500,103487225,4225,4225,4225,4225,0
20241118,160400,103487225,4225,4225,4225,4225,0
20241118,160300,103487225,4225,4225,4225,4225,0
20241118,160200,103487225,4225,4225,4225,4225,0
20241118,160100,103487225,4225,4225,4225,4225,0
20241118,160000,103487225,4225,4225,4225,4225,0
20241118,155900,103487225,4225,4225,4225,4225,0
20241118,155800,103487225,4225,4225,4225,4225,0
20241118,155700,103487225,4225,4225,4225,4225,0
20241118,155600,103487225,4225,4225,4225,4225,462
20241118,155500,103487225,4225,4225,4225,4225,0
20241118,155400,103487225,4225,4225,4225,4225,0
20241118,155300,103487225,4225,4225,4225,4225,0
20241118,155200,103487225,4225,4225,4225,4225,0
20241118,155100,103487225,4225,4225,4225,4225,0
20241118,155000,103487225,4225,4225,4225,4225,0
20241118,154900,103487225,4225,4225,4225,4225,0
20241118,154800,103487225,4225,4225,4225,4225,0
20241118,154700,103487225,4225,4225,4225,4225,0
20241118,154600,103487225,4225,4225,4225,4225,0
20241118,154500,103487225,4225,4225,4225,4225,0
20241118,154400,103487225,4225,4225,4225,4225,0
20241118,154300,103487225,4225,4225,4225,4225,0
20241118,154200,103487225,4225,4225,4225,4225,0
20241118,154100,103487225,4225,4225,4225,4225,0
20241118,154000,103487225,4225,4225,4225,4225,0
20241118,153900,103487225,4225,4225,4225,4225,0
20241118,153800,103487225,4225,4225,4225,4225,0
20241118,153700,103487225,4225,4225,4225,4225,0
20241118,153600,103487225,4225,4225,4225,4225,0
20241118,153500,103487225,4225,4225,4225,4225,0
20241118,153400,103487225,4225,4225,4225,4225,0
20241118,153300,103487225,4225,4225,4225,4225,0
20241118,153200,103487225,4225,4225,4225,4225,0
20241118,153100,103487225,4225,4225,4225,4225,0
20241118,153000,103487225,4225,4225,4225,4225,462
20241118,152900,101535275,4200,4200,4200,4200,0
20241118,152800,101535275,4200,4200,4200,4200,0
20241118,152700,101535275,4200,4200,4200,4200,0
20241118,152600,101535275,4200,4200,4200,4200,0
20241118,152500,101535275,4200,4200,4200,4200,0
20241118,152400,101535275,4200,4200,4200,4200,0
20241118,152300,101535275,4200,4200,4200,4200,0
20241118,152200,101535275,4200,4200,4200,4200,0
20241118,152100,101535275,4200,4200,4200,4200,0
20241118,152000,101535275,4200,4200,4200,4200,0
20241118,151900,101535275,4200,4220,4220,4200,107
20241118,151800,101083925,4220,4220,4220,4220,127
20241118,151700,100547985,4225,4220,4225,4220,100
20241118,151600,100125925,4220,4220,4220,4200,139
20241118,151500,99540795,4215,4220,4220,4215,22
20241118,151400,99447975,4220,4215,4220,4215,131
20241118,151300,98895720,4220,4220,4220,4220,26
20241118,151200,98786000,4220,4215,4220,4200,708
20241118,151100,95801840,4200,4215,4215,4200,29
20241118,151000,95679635,4200,4220,4220,4195,105
20241118,150900,95238750,4220,4220,4220,4220,16
20241118,150800,95171230,4220,4220,4220,4220,25
20241118,150700,95065730,4220,4195,4220,4195,36
20241118,150600,94913835,4190,4215,4215,4190,142
20241118,150500,94318430,4215,4215,4215,4215,26
20241118,150400,94208840,4215,4215,4215,4215,26
20241118,150300,94099250,4215,4190,4215,4190,27
20241118,150200,93985470,4190,4215,4215,4190,124
20241118,150100,93465210,4215,4215,4215,4200,119
20241118,150000,92964675,4215,4215,4215,4215,26
20241118,145900,92855085,4190,4190,4190,4190,90
20241118,145800,92477985,4190,4190,4190,4190,0
20241118,145700,92477985,4190,4215,4215,4190,592
20241118,145600,89994805,4215,4215,4215,4215,0
20241118,145500,89994805,4215,4215,4215,4215,0
20241118,145400,89994805,4215,4215,4215,4215,0
20241118,145300,89994805,4215,4215,4215,4215,0
20241118,145200,89994805,4215,4200,4215,4195,607
20241118,145100,87446730,4215,4215,4215,4215,0
20241118,145000,87446730,4215,4215,4215,4215,0
20241118,144900,87446730,4215,4215,4215,4215,0
20241118,144800,87446730,4215,4215,4215,4215,0
20241118,144700,87446730,4215,4210,4215,4210,100
20241118,144600,87025705,4210,4210,4210,4210,0
20241118,144500,87025705,4210,4200,4210,4200,126
20241118,144400,86496495,4200,4205,4205,4200,500
20241118,144300,84396325,4205,4200,4210,4200,32
20241118,144200,84261695,4200,4200,4200,4200,0
20241118,144100,84261695,4200,4210,4210,4200,117
20241118,144000,83769395,4200,4200,4200,4200,194
20241118,143900,82954595,4200,4200,4200,4200,0
20241118,143800,82954595,4200,4200,4200,4200,0
20241118,143700,82954595,4200,4200,4200,4200,0
20241118,143600,82954595,4200,4205,4205,4200,14
20241118,143500,82895790,4210,4210,4210,4210,1
20241118,143400,82891580,4215,4215,4215,4215,0
20241118,143300,82891580,4215,4215,4215,4215,0
20241118,143200,82891580,4215,4215,4215,4215,0
20241118,143100,82891580,4215,4215,4215,4205,12
20241118,143000,82841010,4205,4205,4205,4205,0
20241118,142900,82841010,4205,4205,4205,4205,1
20241118,142800,82836805,4220,4220,4220,4220,0
20241118,142700,82836805,4220,4220,4220,4220,0
20241118,142600,82836805,4220,4220,4220,4220,0
20241118,142500,82836805,4220,4220,4220,4220,237
20241118,142400,81836665,4220,4220,4220,4220,0
20241118,142300,81836665,4220,4220,4220,4220,10
20241118,142200,81794465,4200,4200,4200,4200,0
20241118,142100,81794465,4200,4200,4200,4200,0
20241118,142000,81794465,4200,4215,4215,4200,500
20241118,141900,79694285,4220,4220,4220,4220,0
20241118,141800,79694285,4220,4220,4220,4220,0
20241118,141700,79694285,4220,4220,4220,4220,0
20241118,141600,79694285,4220,4220,4220,4220,27
20241118,141500,79580345,4220,4220,4220,4220,0
20241118,141400,79580345,4220,4220,4220,4220,0
20241118,141300,79580345,4220,4220,4220,4220,0
20241118,141200,79580345,4220,4220,4220,4220,0
20241118,141100,79580345,4220,4220,4220,4220,0
20241118,141000,79580345,4220,4220,4220,4220,0
20241118,140900,79580345,4220,4220,4220,4220,0
20241118,140800,79580345,4220,4220,4220,4220,2
20241118,140700,79571905,4220,4220,4220,4220,0
20241118,140600,79571905,4220,4220,4220,4220,0
20241118,140500,79571905,4220,4220,4220,4220,0
20241118,140400,79571905,4220,4220,4220,4220,10
20241118,140300,79529705,4220,4220,4220,4220,0
20241118,140200,79529705,4220,4220,4220,4220,0
20241118,140100,79529705,4220,4220,4220,4220,0
20241118,140000,79529705,4220,4220,4220,4220,10
20241118,135900,79487505,4205,4205,4205,4205,0
20241118,135800,79487505,4205,4205,4205,4205,0
20241118,135700,79487505,4205,4235,4235,4205,41
20241118,135600,79314250,4205,4210,4210,4205,17
20241118,135500,79242705,4235,4235,4235,4235,0
20241118,135400,79242705,4235,4235,4235,4235,0
20241118,135300,79242705,4235,4235,4235,4235,0
20241118,135200,79242705,4235,4215,4235,4205,218
20241118,135100,78323110,4215,4215,4215,4215,0
20241118,135000,78323110,4215,4215,4215,4215,0
20241118,134900,78323110,4215,4215,4215,4215,0
20241118,134800,78323110,4215,4200,4215,4200,3
20241118,134700,78310495,4205,4205,4205,4205,0
20241118,134600,78310495,4205,4205,4215,4205,77
20241118,134500,77986680,4200,4200,4200,4200,0
20241118,134400,77986680,4200,4200,4200,4200,0
20241118,134300,77986680,4200,4205,4205,4200,183
20241118,134200,77217305,4215,4215,4215,4215,0
20241118,134100,77217305,4215,4215,4215,4215,3
20241118,134000,77204660,4215,4215,4215,4215,25
20241118,133900,77099285,4215,4215,4215,4215,10
20241118,133800,77057135,4205,4205,4205,4205,0
20241118,133700,77057135,4205,4205,4205,4205,100
20241118,133600,76636635,4220,4205,4220,4205,2
20241118,133500,76628210,4205,4205,4205,4205,0
20241118,133400,76628210,4205,4205,4205,4205,0
20241118,133300,76628210,4205,4205,4205,4205,0
20241118,133200,76628210,4205,4205,4205,4205,0
20241118,133100,76628210,4205,4205,4205,4205,22
20241118,133000,76535700,4205,4205,4205,4205,0
20241118,132900,76535700,4205,4205,4205,4205,0
20241118,132800,76535700,4205,4205,4205,4205,137
20241118,132700,75959615,4205,4205,4205,4205,0
20241118,132600,75959615,4205,4205,4205,4205,0
20241118,132500,75959615,4205,4205,4205,4205,3
20241118,132400,75947000,4205,4205,4205,4205,0
20241118,132300,75947000,4205,4205,4205,4205,0
20241118,132200,75947000,4205,4205,4205,4205,0
20241118,132100,75947000,4205,4210,4210,4205,173
20241118,132000,75219480,4220,4220,4220,4220,0
20241118,131900,75219480,4220,4220,4220,4220,0
20241118,131800,75219480,4220,4220,4220,4220,100
20241118,131700,74797480,4220,4220,4220,4220,0
20241118,131600,74797480,4220,4220,4220,4220,0
20241118,131500,74797480,4220,4220,4220,4220,0
20241118,131400,74797480,4220,4220,4220,4220,6
20241118,131300,74772160,4230,4230,4230,4230,0
20241118,131200,74772160,4230,4230,4230,4230,0
20241118,131100,74772160,4230,4230,4230,4230,0
20241118,131000,74772160,4230,4230,4230,4230,0
20241118,130900,74772160,4230,4230,4230,4230,0
20241118,130800,74772160,4230,4230,4230,4230,0
20241118,130700,74772160,4230,4230,4230,4230,0
20241118,130600,74772160,4230,4230,4230,4230,0
20241118,130500,74772160,4230,4230,4230,4230,0
20241118,130400,74772160,4230,4230,4230,4230,10
20241118,130300,74729860,4215,4215,4215,4215,0
20241118,130200,74729860,4215,4225,4225,4215,1328
20241118,130100,69124810,4235,4235,4235,4235,0
20241118,130000,69124810,4235,4235,4235,4235,0
20241118,125900,69124810,4235,4235,4235,4235,0
20241118,125800,69124810,4235,4225,4235,4225,17
20241118,125700,69052885,4215,4220,4235,4215,321
20241118,125600,67696415,4215,4215,4215,4215,24
20241118,125500,67595255,4215,4215,4215,4215,0
20241118,125400,67595255,4215,4215,4215,4215,0
20241118,125300,67595255,4215,4215,4220,4215,20
20241118,125200,67510900,4215,4215,4215,4215,3
20241118,125100,67498255,4220,4220,4220,4220,20
20241118,125000,67413855,4220,4220,4220,4220,7
20241118,124900,67384315,4220,4220,4220,4220,0
20241118,124800,67384315,4220,4220,4220,4220,20
20241118,124700,67299915,4220,4220,4220,4220,0
20241118,124600,67299915,4220,4220,4220,4220,0
20241118,124500,67299915,4220,4220,4220,4220,1
20241118,124400,67295695,4220,4220,4220,4220,0
20241118,124300,67295695,4220,4220,4220,4220,0
20241118,124200,67295695,4220,4220,4220,4220,1
20241118,124100,67291475,4200,4200,4200,4200,0
20241118,124000,67291475,4200,4200,4200,4200,31
20241118,123900,67161275,4200,4200,4200,4200,1
20241118,123800,67157075,4200,4205,4205,4200,127
20241118,123700,66623280,4205,4205,4205,4205,0
20241118,123600,66623280,4205,4205,4205,4205,0
20241118,123500,66623280,4205,4205,4205,4205,0
20241118,123400,66623280,4205,4205,4205,4205,0
20241118,123300,66623280,4205,4205,4205,4205,0
20241118,123200,66623280,4205,4205,4205,4205,0
20241118,123100,66623280,4205,4210,4210,4205,420
20241118,123000,64856830,4210,4210,4210,4210,0
20241118,122900,64856830,4210,4210,4210,4210,0
20241118,122800,64856830,4210,4210,4210,4210,0
20241118,122700,64856830,4210,4210,4210,4210,26
20241118,122600,64747370,4210,4210,4210,4210,89
20241118,122500,64372680,4210,4210,4210,4210,0
20241118,122400,64372680,4210,4210,4210,4210,0
20241118,122300,64372680,4210,4210,4210,4210,0
20241118,122200,64372680,4210,4215,4215,4210,70
20241118,122100,64077945,4215,4215,4215,4215,0
20241118,122000,64077945,4215,4215,4215,4215,0
20241118,121900,64077945,4215,4215,4215,4215,0
20241118,121800,64077945,4215,4215,4215,4215,0
20241118,121700,64077945,4215,4215,4215,4215,0
20241118,121600,64077945,4215,4215,4215,4215,0
20241118,121500,64077945,4215,4215,4215,4215,0
20241118,121400,64077945,4215,4215,4215,4215,0
20241118,121300,64077945,4215,4215,4215,4215,0
20241118,121200,64077945,4215,4215,4215,4215,0
20241118,121100,64077945,4215,4215,4215,4215,0
20241118,121000,64077945,4215,4215,4215,4215,100
20241118,120900,63656445,4210,4210,4210,4210,0
20241118,120800,63656445,4210,4215,4215,4210,211
20241118,120700,62767305,4220,4220,4220,4220,0
20241118,120600,62767305,4220,4220,4220,4220,0
20241118,120500,62767305,4220,4220,4220,4220,0
20241118,120400,62767305,4220,4220,4220,4220,0
20241118,120300,62767305,4220,4220,4220,4220,202
20241118,120200,61914865,4225,4225,4225,4225,0
20241118,120100,61914865,4225,4225,4225,4225,3
20241118,120000,61902190,4220,4220,4220,4220,0
20241118,115900,61902190,4220,4220,4220,4220,0
20241118,115800,61902190,4220,4225,4225,4220,113
20241118,115700,61425005,4225,4225,4225,4225,0
20241118,115600,61425005,4225,4225,4225,4225,0
20241118,115500,61425005,4225,4225,4225,4225,1
20241118,115400,61420780,4225,4225,4225,4225,0
20241118,115300,61420780,4225,4225,4225,4225,0
20241118,115200,61420780,4225,4225,4225,4225,24
20241118,115100,61319380,4225,4225,4225,4225,0
20241118,115000,61319380,4225,4225,4225,4225,0
20241118,114900,61319380,4225,4225,4225,4225,0
20241118,114800,61319380,4225,4225,4225,4225,0
20241118,114700,61319380,4225,4225,4225,4225,312
20241118,114600,60001180,4225,4230,4230,4225,1616
20241118,114500,53171405,4235,4235,4235,4235,0
20241118,114400,53171405,4235,4235,4235,4235,0
20241118,114300,53171405,4235,4235,4235,4235,0
20241118,114200,53171405,4235,4235,4235,4235,0
20241118,114100,53171405,4235,4235,4235,4235,0
20241118,114000,53171405,4235,4235,4235,4235,0
20241118,113900,53171405,4235,4235,4235,4235,0
20241118,113800,53171405,4235,4235,4235,4235,0
20241118,113700,53171405,4235,4235,4235,4235,0
20241118,113600,53171405,4235,4235,4235,4235,0
20241118,113500,53171405,4235,4235,4235,4235,0
20241118,113400,53171405,4235,4235,4235,4235,0
20241118,113300,53171405,4235,4235,4235,4235,0
20241118,113200,53171405,4235,4235,4235,4235,0
20241118,113100,53171405,4235,4235,4235,4235,4
20241118,113000,53154465,4235,4235,4235,4235,0
20241118,112900,53154465,4235,4235,4235,4235,0
20241118,112800,53154465,4235,4235,4235,4235,0
20241118,112700,53154465,4235,4235,4235,4235,10
20241118,112600,53112115,4230,4230,4230,4230,0
20241118,112500,53112115,4230,4230,4230,4230,94
20241118,112400,52714495,4230,4230,4230,4230,0
20241118,112300,52714495,4230,4230,4230,4230,0
20241118,112200,52714495,4230,4230,4230,4230,0
20241118,112100,52714495,4230,4230,4230,4230,0
20241118,112000,52714495,4230,4230,4230,4230,0
20241118,111900,52714495,4230,4230,4230,4230,0
20241118,111800,52714495,4230,4235,4235,4230,339
20241118,111700,51279025,4235,4235,4235,4235,0
20241118,111600,51279025,4235,4235,4235,4235,0
20241118,111500,51279025,4235,4235,4235,4235,0
20241118,111400,51279025,4235,4235,4235,4235,0
20241118,111300,51279025,4235,4235,4235,4235,300
20241118,111200,50008525,4235,4235,4235,4235,0
20241118,111100,50008525,4235,4235,4235,4235,0
20241118,111000,50008525,4235,4235,4235,4235,16
20241118,110900,49940765,4230,4230,4230,4230,266
20241118,110800,48815585,4230,4230,4230,4230,0
20241118,110700,48815585,4230,4230,4230,4230,48
20241118,110600,48612545,4235,4235,4235,4235,20
20241118,110500,48527845,4230,4230,4230,4230,0
20241118,110400,48527845,4230,4230,4230,4230,0
20241118,110300,48527845,4230,4230,4230,4230,0
20241118,110200,48527845,4230,4230,4230,4230,0
20241118,110100,48527845,4230,4230,4230,4230,0
20241118,110000,48527845,4230,4230,4230,4230,0
20241118,105900,48527845,4230,4230,4230,4230,0
20241118,105800,48527845,4230,4230,4230,4230,0
20241118,105700,48527845,4230,4230,4230,4230,0
20241118,105600,48527845,4230,4230,4230,4230,0
20241118,105500,48527845,4230,4230,4230,4230,252
20241118,105400,47461885,4230,4230,4230,4230,0
20241118,105300,47461885,4230,4230,4230,4230,23
20241118,105200,47364595,4230,4230,4230,4230,0
20241118,105100,47364595,4230,4230,4230,4230,1
20241118,105000,47360365,4235,4235,4235,4235,0
20241118,104900,47360365,4235,4235,4235,4235,0
20241118,104800,47360365,4235,4235,4235,4235,100
20241118,104700,46936865,4235,4235,4235,4235,0
20241118,104600,46936865,4235,4235,4235,4235,0
20241118,104500,46936865,4235,4235,4235,4235,40
20241118,104400,46767465,4235,4235,4235,4235,0
20241118,104300,46767465,4235,4235,4235,4235,23
20241118,104200,46670060,4235,4235,4235,4235,40
20241118,104100,46500660,4235,4235,4235,4235,83
20241118,104000,46149155,4230,4230,4230,4230,0
20241118,103900,46149155,4230,4230,4230,4230,0
20241118,103800,46149155,4230,4230,4230,4230,245
20241118,103700,45112805,4235,4235,4235,4235,0
20241118,103600,45112805,4235,4235,4235,4235,0
20241118,103500,45112805,4235,4235,4235,4235,220
20241118,103400,44181105,4235,4235,4235,4235,81
20241118,103300,43838070,4235,4235,4235,4235,0
20241118,103200,43838070,4235,4235,4235,4235,19
20241118,103100,43757605,4250,4250,4250,4250,0
20241118,103000,43757605,4250,4250,4250,4250,0
20241118,102900,43757605,4250,4250,4250,4250,0
20241118,102800,43757605,4250,4230,4250,4230,27
20241118,102700,43643315,4250,4250,4250,4250,0
20241118,102600,43643315,4250,4250,4250,4250,0
20241118,102500,43643315,4250,4250,4250,4250,0
20241118,102400,43643315,4250,4235,4250,4235,182
20241118,102300,42872200,4250,4250,4250,4250,0
20241118,102200,42872200,4250,4250,4250,4250,0
20241118,102100,42872200,4250,4250,4250,4250,3
20241118,102000,42859450,4250,4250,4250,4250,0
20241118,101900,42859450,4250,4250,4250,4250,15
20241118,101800,42795700,4230,4230,4230,4230,0
20241118,101700,42795700,4230,4230,4230,4230,0
20241118,101600,42795700,4230,4230,4230,4230,0
20241118,101500,42795700,4230,4240,4240,4230,395
20241118,101400,41124305,4240,4240,4240,4240,0
20241118,101300,41124305,4240,4240,4240,4240,0
20241118,101200,41124305,4240,4240,4240,4240,86
20241118,101100,40759665,4260,4260,4260,4260,8
20241118,101000,40725585,4265,4265,4265,4265,10
20241118,100900,40682935,4265,4265,4265,4265,376
20241118,100800,39079295,4265,4265,4265,4265,0
20241118,100700,39079295,4265,4250,4265,4250,473
20241118,100600,37064640,4225,4225,4225,4225,0
20241118,100500,37064640,4225,4225,4225,4225,0
20241118,100400,37064640,4225,4225,4225,4225,0
20241118,100300,37064640,4225,4225,4225,4225,0
20241118,100200,37064640,4225,4225,4225,4225,0
20241118,100100,37064640,4225,4225,4225,4225,0
20241118,100000,37064640,4225,4230,4230,4225,130
20241118,095900,36514755,4250,4250,4250,4250,10
20241118,095800,36472255,4255,4255,4255,4255,0
20241118,095700,36472255,4255,4255,4255,4255,0
20241118,095600,36472255,4255,4255,4255,4255,3
20241118,095500,36459490,4255,4255,4255,4255,0
20241118,095400,36459490,4255,4255,4255,4255,0
20241118,095300,36459490,4255,4255,4255,4255,1
20241118,095200,36455235,4255,4255,4255,4255,10
20241118,095100,36412685,4230,4230,4230,4230,326
20241118,095000,35033705,4255,4255,4255,4255,54
20241118,094900,34803935,4255,4250,4255,4250,3
20241118,094800,34791175,4250,4250,4255,4230,145
20241118,094700,34176715,4255,4255,4255,4255,24
20241118,094600,34074595,4250,4250,4250,4250,11
20241118,094500,34027845,4250,4250,4250,4250,5
20241118,094400,34006595,4260,4260,4260,4260,0
20241118,094300,34006595,4260,4260,4260,4260,0
20241118,094200,34006595,4260,4240,4260,4240,925
20241118,094100,30078020,4240,4240,4240,4240,0
20241118,094000,30078020,4240,4240,4240,4240,6
20241118,093900,30052580,4245,4245,4245,4245,0
20241118,093800,30052580,4245,4245,4245,4245,23
20241118,093700,29954945,4240,4240,4240,4240,102
20241118,093600,29522465,4245,4245,4245,4245,200
20241118,093500,28673465,4245,4245,4245,4245,10
20241118,093400,28631015,4240,4240,4240,4240,20
20241118,093300,28546215,4240,4245,4245,4240,141
20241118,093200,27948335,4250,4250,4250,4250,0
20241118,093100,27948335,4250,4250,4250,4250,21
20241118,093000,27859085,4245,4265,4265,4245,16
20241118,092900,27790885,4265,4265,4265,4265,3
20241118,092800,27778090,4270,4270,4270,4270,0
20241118,092700,27778090,4270,4270,4270,4270,0
20241118,092600,27778090,4270,4270,4270,4270,0
20241118,092500,27778090,4270,4265,4270,4265,281
20241118,092400,26578905,4240,4240,4240,4240,24
20241118,092300,26477145,4240,4240,4240,4240,46
20241118,092200,26282105,4265,4250,4270,4250,124
20241118,092100,25754630,4270,4270,4270,4270,17
20241118,092000,25682040,4270,4270,4270,4270,0
20241118,091900,25682040,4270,4270,4270,4270,3
20241118,091800,25669230,4240,4250,4270,4240,176
20241118,091700,24920960,4250,4260,4270,4250,149
20241118,091600,24286085,4260,4255,4260,4255,172
20241118,091500,23553715,4250,4230,4250,4230,921
20241118,091400,19641275,4240,4230,4240,4230,39
20241118,091300,19476205,4225,4220,4240,4220,630
20241118,091200,16814355,4220,4205,4220,4200,431
20241118,091100,14998495,4205,4205,4205,4205,1
20241118,091000,14994290,4210,4200,4210,4200,219
20241118,090900,14074395,4200,4200,4200,4200,70
20241118,090800,13780395,4195,4185,4195,4185,2135
20241118,090700,4828070,4200,4200,4200,4200,0
20241118,090600,4828070,4200,4200,4200,4200,0
20241118,090500,4828070,4200,4200,4200,4200,0
20241118,090400,4828070,4200,4200,4200,4200,0
20241118,090300,4828070,4200,4190,4200,4190,30
20241118,090200,4702325,4185,4185,4185,4185,100
20241118,090100,4283825,4185,4185,4185,4155,164
20241118,090000,3600425,4160,4155,4160,4155,866
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192600 103487225 4225 4225 4225 4225 462
3 20241118 192500 103487225 4225 4225 4225 4225 0
4 20241118 192400 103487225 4225 4225 4225 4225 0
5 20241118 192300 103487225 4225 4225 4225 4225 0
6 20241118 192200 103487225 4225 4225 4225 4225 0
7 20241118 192100 103487225 4225 4225 4225 4225 0
8 20241118 192000 103487225 4225 4225 4225 4225 0
9 20241118 191900 103487225 4225 4225 4225 4225 0
10 20241118 191800 103487225 4225 4225 4225 4225 0
11 20241118 191700 103487225 4225 4225 4225 4225 0
12 20241118 191600 103487225 4225 4225 4225 4225 0
13 20241118 191500 103487225 4225 4225 4225 4225 0
14 20241118 191400 103487225 4225 4225 4225 4225 0
15 20241118 191300 103487225 4225 4225 4225 4225 0
16 20241118 191200 103487225 4225 4225 4225 4225 0
17 20241118 191100 103487225 4225 4225 4225 4225 0
18 20241118 191000 103487225 4225 4225 4225 4225 0
19 20241118 190900 103487225 4225 4225 4225 4225 0
20 20241118 190800 103487225 4225 4225 4225 4225 0
21 20241118 190700 103487225 4225 4225 4225 4225 0
22 20241118 190600 103487225 4225 4225 4225 4225 0
23 20241118 190500 103487225 4225 4225 4225 4225 0
24 20241118 190400 103487225 4225 4225 4225 4225 0
25 20241118 190300 103487225 4225 4225 4225 4225 0
26 20241118 190200 103487225 4225 4225 4225 4225 0
27 20241118 190100 103487225 4225 4225 4225 4225 0
28 20241118 190000 103487225 4225 4225 4225 4225 0
29 20241118 185900 103487225 4225 4225 4225 4225 0
30 20241118 185800 103487225 4225 4225 4225 4225 0
31 20241118 185700 103487225 4225 4225 4225 4225 0
32 20241118 185600 103487225 4225 4225 4225 4225 462
33 20241118 185500 103487225 4225 4225 4225 4225 0
34 20241118 185400 103487225 4225 4225 4225 4225 0
35 20241118 185300 103487225 4225 4225 4225 4225 0
36 20241118 185200 103487225 4225 4225 4225 4225 0
37 20241118 185100 103487225 4225 4225 4225 4225 0
38 20241118 185000 103487225 4225 4225 4225 4225 0
39 20241118 184900 103487225 4225 4225 4225 4225 0
40 20241118 184800 103487225 4225 4225 4225 4225 0
41 20241118 184700 103487225 4225 4225 4225 4225 0
42 20241118 184600 103487225 4225 4225 4225 4225 0
43 20241118 184500 103487225 4225 4225 4225 4225 0
44 20241118 184400 103487225 4225 4225 4225 4225 0
45 20241118 184300 103487225 4225 4225 4225 4225 0
46 20241118 184200 103487225 4225 4225 4225 4225 0
47 20241118 184100 103487225 4225 4225 4225 4225 0
48 20241118 184000 103487225 4225 4225 4225 4225 0
49 20241118 183900 103487225 4225 4225 4225 4225 0
50 20241118 183800 103487225 4225 4225 4225 4225 0
51 20241118 183700 103487225 4225 4225 4225 4225 0
52 20241118 183600 103487225 4225 4225 4225 4225 0
53 20241118 183500 103487225 4225 4225 4225 4225 0
54 20241118 183400 103487225 4225 4225 4225 4225 0
55 20241118 183300 103487225 4225 4225 4225 4225 0
56 20241118 183200 103487225 4225 4225 4225 4225 0
57 20241118 183100 103487225 4225 4225 4225 4225 0
58 20241118 183000 103487225 4225 4225 4225 4225 0
59 20241118 182900 103487225 4225 4225 4225 4225 0
60 20241118 182800 103487225 4225 4225 4225 4225 0
61 20241118 182700 103487225 4225 4225 4225 4225 0
62 20241118 182600 103487225 4225 4225 4225 4225 462
63 20241118 182500 103487225 4225 4225 4225 4225 0
64 20241118 182400 103487225 4225 4225 4225 4225 0
65 20241118 182300 103487225 4225 4225 4225 4225 0
66 20241118 182200 103487225 4225 4225 4225 4225 0
67 20241118 182100 103487225 4225 4225 4225 4225 0
68 20241118 182000 103487225 4225 4225 4225 4225 0
69 20241118 181900 103487225 4225 4225 4225 4225 0
70 20241118 181800 103487225 4225 4225 4225 4225 0
71 20241118 181700 103487225 4225 4225 4225 4225 0
72 20241118 181600 103487225 4225 4225 4225 4225 0
73 20241118 181500 103487225 4225 4225 4225 4225 0
74 20241118 181400 103487225 4225 4225 4225 4225 0
75 20241118 181300 103487225 4225 4225 4225 4225 0
76 20241118 181200 103487225 4225 4225 4225 4225 0
77 20241118 181100 103487225 4225 4225 4225 4225 0
78 20241118 181000 103487225 4225 4225 4225 4225 0
79 20241118 180900 103487225 4225 4225 4225 4225 0
80 20241118 180800 103487225 4225 4225 4225 4225 0
81 20241118 180700 103487225 4225 4225 4225 4225 0
82 20241118 180600 103487225 4225 4225 4225 4225 0
83 20241118 180500 103487225 4225 4225 4225 4225 0
84 20241118 180400 103487225 4225 4225 4225 4225 0
85 20241118 180300 103487225 4225 4225 4225 4225 0
86 20241118 180200 103487225 4225 4225 4225 4225 0
87 20241118 180100 103487225 4225 4225 4225 4225 0
88 20241118 180000 103487225 4225 4225 4225 4225 0
89 20241118 175900 103487225 4225 4225 4225 4225 0
90 20241118 175800 103487225 4225 4225 4225 4225 0
91 20241118 175700 103487225 4225 4225 4225 4225 0
92 20241118 175600 103487225 4225 4225 4225 4225 462
93 20241118 175500 103487225 4225 4225 4225 4225 0
94 20241118 175400 103487225 4225 4225 4225 4225 0
95 20241118 175300 103487225 4225 4225 4225 4225 0
96 20241118 175200 103487225 4225 4225 4225 4225 0
97 20241118 175100 103487225 4225 4225 4225 4225 0
98 20241118 175000 103487225 4225 4225 4225 4225 0
99 20241118 174900 103487225 4225 4225 4225 4225 0
100 20241118 174800 103487225 4225 4225 4225 4225 0
101 20241118 174700 103487225 4225 4225 4225 4225 0
102 20241118 174600 103487225 4225 4225 4225 4225 0
103 20241118 174500 103487225 4225 4225 4225 4225 0
104 20241118 174400 103487225 4225 4225 4225 4225 0
105 20241118 174300 103487225 4225 4225 4225 4225 0
106 20241118 174200 103487225 4225 4225 4225 4225 0
107 20241118 174100 103487225 4225 4225 4225 4225 0
108 20241118 174000 103487225 4225 4225 4225 4225 0
109 20241118 173900 103487225 4225 4225 4225 4225 0
110 20241118 173800 103487225 4225 4225 4225 4225 0
111 20241118 173700 103487225 4225 4225 4225 4225 0
112 20241118 173600 103487225 4225 4225 4225 4225 0
113 20241118 173500 103487225 4225 4225 4225 4225 0
114 20241118 173400 103487225 4225 4225 4225 4225 0
115 20241118 173300 103487225 4225 4225 4225 4225 0
116 20241118 173200 103487225 4225 4225 4225 4225 0
117 20241118 173100 103487225 4225 4225 4225 4225 0
118 20241118 173000 103487225 4225 4225 4225 4225 0
119 20241118 172900 103487225 4225 4225 4225 4225 0
120 20241118 172800 103487225 4225 4225 4225 4225 0
121 20241118 172700 103487225 4225 4225 4225 4225 0
122 20241118 172600 103487225 4225 4225 4225 4225 462
123 20241118 172500 103487225 4225 4225 4225 4225 0
124 20241118 172400 103487225 4225 4225 4225 4225 0
125 20241118 172300 103487225 4225 4225 4225 4225 0
126 20241118 172200 103487225 4225 4225 4225 4225 0
127 20241118 172100 103487225 4225 4225 4225 4225 0
128 20241118 172000 103487225 4225 4225 4225 4225 0
129 20241118 171900 103487225 4225 4225 4225 4225 0
130 20241118 171800 103487225 4225 4225 4225 4225 0
131 20241118 171700 103487225 4225 4225 4225 4225 0
132 20241118 171600 103487225 4225 4225 4225 4225 0
133 20241118 171500 103487225 4225 4225 4225 4225 0
134 20241118 171400 103487225 4225 4225 4225 4225 0
135 20241118 171300 103487225 4225 4225 4225 4225 0
136 20241118 171200 103487225 4225 4225 4225 4225 0
137 20241118 171100 103487225 4225 4225 4225 4225 0
138 20241118 171000 103487225 4225 4225 4225 4225 0
139 20241118 170900 103487225 4225 4225 4225 4225 0
140 20241118 170800 103487225 4225 4225 4225 4225 0
141 20241118 170700 103487225 4225 4225 4225 4225 0
142 20241118 170600 103487225 4225 4225 4225 4225 0
143 20241118 170500 103487225 4225 4225 4225 4225 0
144 20241118 170400 103487225 4225 4225 4225 4225 0
145 20241118 170300 103487225 4225 4225 4225 4225 0
146 20241118 170200 103487225 4225 4225 4225 4225 0
147 20241118 170100 103487225 4225 4225 4225 4225 0
148 20241118 170000 103487225 4225 4225 4225 4225 0
149 20241118 165900 103487225 4225 4225 4225 4225 0
150 20241118 165800 103487225 4225 4225 4225 4225 0
151 20241118 165700 103487225 4225 4225 4225 4225 0
152 20241118 165600 103487225 4225 4225 4225 4225 462
153 20241118 165500 103487225 4225 4225 4225 4225 0
154 20241118 165400 103487225 4225 4225 4225 4225 0
155 20241118 165300 103487225 4225 4225 4225 4225 0
156 20241118 165200 103487225 4225 4225 4225 4225 0
157 20241118 165100 103487225 4225 4225 4225 4225 0
158 20241118 165000 103487225 4225 4225 4225 4225 0
159 20241118 164900 103487225 4225 4225 4225 4225 0
160 20241118 164800 103487225 4225 4225 4225 4225 0
161 20241118 164700 103487225 4225 4225 4225 4225 0
162 20241118 164600 103487225 4225 4225 4225 4225 0
163 20241118 164500 103487225 4225 4225 4225 4225 0
164 20241118 164400 103487225 4225 4225 4225 4225 0
165 20241118 164300 103487225 4225 4225 4225 4225 0
166 20241118 164200 103487225 4225 4225 4225 4225 0
167 20241118 164100 103487225 4225 4225 4225 4225 0
168 20241118 164000 103487225 4225 4225 4225 4225 0
169 20241118 163900 103487225 4225 4225 4225 4225 0
170 20241118 163800 103487225 4225 4225 4225 4225 0
171 20241118 163700 103487225 4225 4225 4225 4225 0
172 20241118 163600 103487225 4225 4225 4225 4225 0
173 20241118 163500 103487225 4225 4225 4225 4225 0
174 20241118 163400 103487225 4225 4225 4225 4225 0
175 20241118 163300 103487225 4225 4225 4225 4225 0
176 20241118 163200 103487225 4225 4225 4225 4225 0
177 20241118 163100 103487225 4225 4225 4225 4225 0
178 20241118 163000 103487225 4225 4225 4225 4225 0
179 20241118 162900 103487225 4225 4225 4225 4225 0
180 20241118 162800 103487225 4225 4225 4225 4225 0
181 20241118 162700 103487225 4225 4225 4225 4225 0
182 20241118 162600 103487225 4225 4225 4225 4225 462
183 20241118 162500 103487225 4225 4225 4225 4225 0
184 20241118 162400 103487225 4225 4225 4225 4225 0
185 20241118 162300 103487225 4225 4225 4225 4225 0
186 20241118 162200 103487225 4225 4225 4225 4225 0
187 20241118 162100 103487225 4225 4225 4225 4225 0
188 20241118 162000 103487225 4225 4225 4225 4225 0
189 20241118 161900 103487225 4225 4225 4225 4225 0
190 20241118 161800 103487225 4225 4225 4225 4225 0
191 20241118 161700 103487225 4225 4225 4225 4225 0
192 20241118 161600 103487225 4225 4225 4225 4225 0
193 20241118 161500 103487225 4225 4225 4225 4225 0
194 20241118 161400 103487225 4225 4225 4225 4225 0
195 20241118 161300 103487225 4225 4225 4225 4225 0
196 20241118 161200 103487225 4225 4225 4225 4225 0
197 20241118 161100 103487225 4225 4225 4225 4225 0
198 20241118 161000 103487225 4225 4225 4225 4225 0
199 20241118 160900 103487225 4225 4225 4225 4225 0
200 20241118 160800 103487225 4225 4225 4225 4225 0
201 20241118 160700 103487225 4225 4225 4225 4225 0
202 20241118 160600 103487225 4225 4225 4225 4225 0
203 20241118 160500 103487225 4225 4225 4225 4225 0
204 20241118 160400 103487225 4225 4225 4225 4225 0
205 20241118 160300 103487225 4225 4225 4225 4225 0
206 20241118 160200 103487225 4225 4225 4225 4225 0
207 20241118 160100 103487225 4225 4225 4225 4225 0
208 20241118 160000 103487225 4225 4225 4225 4225 0
209 20241118 155900 103487225 4225 4225 4225 4225 0
210 20241118 155800 103487225 4225 4225 4225 4225 0
211 20241118 155700 103487225 4225 4225 4225 4225 0
212 20241118 155600 103487225 4225 4225 4225 4225 462
213 20241118 155500 103487225 4225 4225 4225 4225 0
214 20241118 155400 103487225 4225 4225 4225 4225 0
215 20241118 155300 103487225 4225 4225 4225 4225 0
216 20241118 155200 103487225 4225 4225 4225 4225 0
217 20241118 155100 103487225 4225 4225 4225 4225 0
218 20241118 155000 103487225 4225 4225 4225 4225 0
219 20241118 154900 103487225 4225 4225 4225 4225 0
220 20241118 154800 103487225 4225 4225 4225 4225 0
221 20241118 154700 103487225 4225 4225 4225 4225 0
222 20241118 154600 103487225 4225 4225 4225 4225 0
223 20241118 154500 103487225 4225 4225 4225 4225 0
224 20241118 154400 103487225 4225 4225 4225 4225 0
225 20241118 154300 103487225 4225 4225 4225 4225 0
226 20241118 154200 103487225 4225 4225 4225 4225 0
227 20241118 154100 103487225 4225 4225 4225 4225 0
228 20241118 154000 103487225 4225 4225 4225 4225 0
229 20241118 153900 103487225 4225 4225 4225 4225 0
230 20241118 153800 103487225 4225 4225 4225 4225 0
231 20241118 153700 103487225 4225 4225 4225 4225 0
232 20241118 153600 103487225 4225 4225 4225 4225 0
233 20241118 153500 103487225 4225 4225 4225 4225 0
234 20241118 153400 103487225 4225 4225 4225 4225 0
235 20241118 153300 103487225 4225 4225 4225 4225 0
236 20241118 153200 103487225 4225 4225 4225 4225 0
237 20241118 153100 103487225 4225 4225 4225 4225 0
238 20241118 153000 103487225 4225 4225 4225 4225 462
239 20241118 152900 101535275 4200 4200 4200 4200 0
240 20241118 152800 101535275 4200 4200 4200 4200 0
241 20241118 152700 101535275 4200 4200 4200 4200 0
242 20241118 152600 101535275 4200 4200 4200 4200 0
243 20241118 152500 101535275 4200 4200 4200 4200 0
244 20241118 152400 101535275 4200 4200 4200 4200 0
245 20241118 152300 101535275 4200 4200 4200 4200 0
246 20241118 152200 101535275 4200 4200 4200 4200 0
247 20241118 152100 101535275 4200 4200 4200 4200 0
248 20241118 152000 101535275 4200 4200 4200 4200 0
249 20241118 151900 101535275 4200 4220 4220 4200 107
250 20241118 151800 101083925 4220 4220 4220 4220 127
251 20241118 151700 100547985 4225 4220 4225 4220 100
252 20241118 151600 100125925 4220 4220 4220 4200 139
253 20241118 151500 99540795 4215 4220 4220 4215 22
254 20241118 151400 99447975 4220 4215 4220 4215 131
255 20241118 151300 98895720 4220 4220 4220 4220 26
256 20241118 151200 98786000 4220 4215 4220 4200 708
257 20241118 151100 95801840 4200 4215 4215 4200 29
258 20241118 151000 95679635 4200 4220 4220 4195 105
259 20241118 150900 95238750 4220 4220 4220 4220 16
260 20241118 150800 95171230 4220 4220 4220 4220 25
261 20241118 150700 95065730 4220 4195 4220 4195 36
262 20241118 150600 94913835 4190 4215 4215 4190 142
263 20241118 150500 94318430 4215 4215 4215 4215 26
264 20241118 150400 94208840 4215 4215 4215 4215 26
265 20241118 150300 94099250 4215 4190 4215 4190 27
266 20241118 150200 93985470 4190 4215 4215 4190 124
267 20241118 150100 93465210 4215 4215 4215 4200 119
268 20241118 150000 92964675 4215 4215 4215 4215 26
269 20241118 145900 92855085 4190 4190 4190 4190 90
270 20241118 145800 92477985 4190 4190 4190 4190 0
271 20241118 145700 92477985 4190 4215 4215 4190 592
272 20241118 145600 89994805 4215 4215 4215 4215 0
273 20241118 145500 89994805 4215 4215 4215 4215 0
274 20241118 145400 89994805 4215 4215 4215 4215 0
275 20241118 145300 89994805 4215 4215 4215 4215 0
276 20241118 145200 89994805 4215 4200 4215 4195 607
277 20241118 145100 87446730 4215 4215 4215 4215 0
278 20241118 145000 87446730 4215 4215 4215 4215 0
279 20241118 144900 87446730 4215 4215 4215 4215 0
280 20241118 144800 87446730 4215 4215 4215 4215 0
281 20241118 144700 87446730 4215 4210 4215 4210 100
282 20241118 144600 87025705 4210 4210 4210 4210 0
283 20241118 144500 87025705 4210 4200 4210 4200 126
284 20241118 144400 86496495 4200 4205 4205 4200 500
285 20241118 144300 84396325 4205 4200 4210 4200 32
286 20241118 144200 84261695 4200 4200 4200 4200 0
287 20241118 144100 84261695 4200 4210 4210 4200 117
288 20241118 144000 83769395 4200 4200 4200 4200 194
289 20241118 143900 82954595 4200 4200 4200 4200 0
290 20241118 143800 82954595 4200 4200 4200 4200 0
291 20241118 143700 82954595 4200 4200 4200 4200 0
292 20241118 143600 82954595 4200 4205 4205 4200 14
293 20241118 143500 82895790 4210 4210 4210 4210 1
294 20241118 143400 82891580 4215 4215 4215 4215 0
295 20241118 143300 82891580 4215 4215 4215 4215 0
296 20241118 143200 82891580 4215 4215 4215 4215 0
297 20241118 143100 82891580 4215 4215 4215 4205 12
298 20241118 143000 82841010 4205 4205 4205 4205 0
299 20241118 142900 82841010 4205 4205 4205 4205 1
300 20241118 142800 82836805 4220 4220 4220 4220 0
301 20241118 142700 82836805 4220 4220 4220 4220 0
302 20241118 142600 82836805 4220 4220 4220 4220 0
303 20241118 142500 82836805 4220 4220 4220 4220 237
304 20241118 142400 81836665 4220 4220 4220 4220 0
305 20241118 142300 81836665 4220 4220 4220 4220 10
306 20241118 142200 81794465 4200 4200 4200 4200 0
307 20241118 142100 81794465 4200 4200 4200 4200 0
308 20241118 142000 81794465 4200 4215 4215 4200 500
309 20241118 141900 79694285 4220 4220 4220 4220 0
310 20241118 141800 79694285 4220 4220 4220 4220 0
311 20241118 141700 79694285 4220 4220 4220 4220 0
312 20241118 141600 79694285 4220 4220 4220 4220 27
313 20241118 141500 79580345 4220 4220 4220 4220 0
314 20241118 141400 79580345 4220 4220 4220 4220 0
315 20241118 141300 79580345 4220 4220 4220 4220 0
316 20241118 141200 79580345 4220 4220 4220 4220 0
317 20241118 141100 79580345 4220 4220 4220 4220 0
318 20241118 141000 79580345 4220 4220 4220 4220 0
319 20241118 140900 79580345 4220 4220 4220 4220 0
320 20241118 140800 79580345 4220 4220 4220 4220 2
321 20241118 140700 79571905 4220 4220 4220 4220 0
322 20241118 140600 79571905 4220 4220 4220 4220 0
323 20241118 140500 79571905 4220 4220 4220 4220 0
324 20241118 140400 79571905 4220 4220 4220 4220 10
325 20241118 140300 79529705 4220 4220 4220 4220 0
326 20241118 140200 79529705 4220 4220 4220 4220 0
327 20241118 140100 79529705 4220 4220 4220 4220 0
328 20241118 140000 79529705 4220 4220 4220 4220 10
329 20241118 135900 79487505 4205 4205 4205 4205 0
330 20241118 135800 79487505 4205 4205 4205 4205 0
331 20241118 135700 79487505 4205 4235 4235 4205 41
332 20241118 135600 79314250 4205 4210 4210 4205 17
333 20241118 135500 79242705 4235 4235 4235 4235 0
334 20241118 135400 79242705 4235 4235 4235 4235 0
335 20241118 135300 79242705 4235 4235 4235 4235 0
336 20241118 135200 79242705 4235 4215 4235 4205 218
337 20241118 135100 78323110 4215 4215 4215 4215 0
338 20241118 135000 78323110 4215 4215 4215 4215 0
339 20241118 134900 78323110 4215 4215 4215 4215 0
340 20241118 134800 78323110 4215 4200 4215 4200 3
341 20241118 134700 78310495 4205 4205 4205 4205 0
342 20241118 134600 78310495 4205 4205 4215 4205 77
343 20241118 134500 77986680 4200 4200 4200 4200 0
344 20241118 134400 77986680 4200 4200 4200 4200 0
345 20241118 134300 77986680 4200 4205 4205 4200 183
346 20241118 134200 77217305 4215 4215 4215 4215 0
347 20241118 134100 77217305 4215 4215 4215 4215 3
348 20241118 134000 77204660 4215 4215 4215 4215 25
349 20241118 133900 77099285 4215 4215 4215 4215 10
350 20241118 133800 77057135 4205 4205 4205 4205 0
351 20241118 133700 77057135 4205 4205 4205 4205 100
352 20241118 133600 76636635 4220 4205 4220 4205 2
353 20241118 133500 76628210 4205 4205 4205 4205 0
354 20241118 133400 76628210 4205 4205 4205 4205 0
355 20241118 133300 76628210 4205 4205 4205 4205 0
356 20241118 133200 76628210 4205 4205 4205 4205 0
357 20241118 133100 76628210 4205 4205 4205 4205 22
358 20241118 133000 76535700 4205 4205 4205 4205 0
359 20241118 132900 76535700 4205 4205 4205 4205 0
360 20241118 132800 76535700 4205 4205 4205 4205 137
361 20241118 132700 75959615 4205 4205 4205 4205 0
362 20241118 132600 75959615 4205 4205 4205 4205 0
363 20241118 132500 75959615 4205 4205 4205 4205 3
364 20241118 132400 75947000 4205 4205 4205 4205 0
365 20241118 132300 75947000 4205 4205 4205 4205 0
366 20241118 132200 75947000 4205 4205 4205 4205 0
367 20241118 132100 75947000 4205 4210 4210 4205 173
368 20241118 132000 75219480 4220 4220 4220 4220 0
369 20241118 131900 75219480 4220 4220 4220 4220 0
370 20241118 131800 75219480 4220 4220 4220 4220 100
371 20241118 131700 74797480 4220 4220 4220 4220 0
372 20241118 131600 74797480 4220 4220 4220 4220 0
373 20241118 131500 74797480 4220 4220 4220 4220 0
374 20241118 131400 74797480 4220 4220 4220 4220 6
375 20241118 131300 74772160 4230 4230 4230 4230 0
376 20241118 131200 74772160 4230 4230 4230 4230 0
377 20241118 131100 74772160 4230 4230 4230 4230 0
378 20241118 131000 74772160 4230 4230 4230 4230 0
379 20241118 130900 74772160 4230 4230 4230 4230 0
380 20241118 130800 74772160 4230 4230 4230 4230 0
381 20241118 130700 74772160 4230 4230 4230 4230 0
382 20241118 130600 74772160 4230 4230 4230 4230 0
383 20241118 130500 74772160 4230 4230 4230 4230 0
384 20241118 130400 74772160 4230 4230 4230 4230 10
385 20241118 130300 74729860 4215 4215 4215 4215 0
386 20241118 130200 74729860 4215 4225 4225 4215 1328
387 20241118 130100 69124810 4235 4235 4235 4235 0
388 20241118 130000 69124810 4235 4235 4235 4235 0
389 20241118 125900 69124810 4235 4235 4235 4235 0
390 20241118 125800 69124810 4235 4225 4235 4225 17
391 20241118 125700 69052885 4215 4220 4235 4215 321
392 20241118 125600 67696415 4215 4215 4215 4215 24
393 20241118 125500 67595255 4215 4215 4215 4215 0
394 20241118 125400 67595255 4215 4215 4215 4215 0
395 20241118 125300 67595255 4215 4215 4220 4215 20
396 20241118 125200 67510900 4215 4215 4215 4215 3
397 20241118 125100 67498255 4220 4220 4220 4220 20
398 20241118 125000 67413855 4220 4220 4220 4220 7
399 20241118 124900 67384315 4220 4220 4220 4220 0
400 20241118 124800 67384315 4220 4220 4220 4220 20
401 20241118 124700 67299915 4220 4220 4220 4220 0
402 20241118 124600 67299915 4220 4220 4220 4220 0
403 20241118 124500 67299915 4220 4220 4220 4220 1
404 20241118 124400 67295695 4220 4220 4220 4220 0
405 20241118 124300 67295695 4220 4220 4220 4220 0
406 20241118 124200 67295695 4220 4220 4220 4220 1
407 20241118 124100 67291475 4200 4200 4200 4200 0
408 20241118 124000 67291475 4200 4200 4200 4200 31
409 20241118 123900 67161275 4200 4200 4200 4200 1
410 20241118 123800 67157075 4200 4205 4205 4200 127
411 20241118 123700 66623280 4205 4205 4205 4205 0
412 20241118 123600 66623280 4205 4205 4205 4205 0
413 20241118 123500 66623280 4205 4205 4205 4205 0
414 20241118 123400 66623280 4205 4205 4205 4205 0
415 20241118 123300 66623280 4205 4205 4205 4205 0
416 20241118 123200 66623280 4205 4205 4205 4205 0
417 20241118 123100 66623280 4205 4210 4210 4205 420
418 20241118 123000 64856830 4210 4210 4210 4210 0
419 20241118 122900 64856830 4210 4210 4210 4210 0
420 20241118 122800 64856830 4210 4210 4210 4210 0
421 20241118 122700 64856830 4210 4210 4210 4210 26
422 20241118 122600 64747370 4210 4210 4210 4210 89
423 20241118 122500 64372680 4210 4210 4210 4210 0
424 20241118 122400 64372680 4210 4210 4210 4210 0
425 20241118 122300 64372680 4210 4210 4210 4210 0
426 20241118 122200 64372680 4210 4215 4215 4210 70
427 20241118 122100 64077945 4215 4215 4215 4215 0
428 20241118 122000 64077945 4215 4215 4215 4215 0
429 20241118 121900 64077945 4215 4215 4215 4215 0
430 20241118 121800 64077945 4215 4215 4215 4215 0
431 20241118 121700 64077945 4215 4215 4215 4215 0
432 20241118 121600 64077945 4215 4215 4215 4215 0
433 20241118 121500 64077945 4215 4215 4215 4215 0
434 20241118 121400 64077945 4215 4215 4215 4215 0
435 20241118 121300 64077945 4215 4215 4215 4215 0
436 20241118 121200 64077945 4215 4215 4215 4215 0
437 20241118 121100 64077945 4215 4215 4215 4215 0
438 20241118 121000 64077945 4215 4215 4215 4215 100
439 20241118 120900 63656445 4210 4210 4210 4210 0
440 20241118 120800 63656445 4210 4215 4215 4210 211
441 20241118 120700 62767305 4220 4220 4220 4220 0
442 20241118 120600 62767305 4220 4220 4220 4220 0
443 20241118 120500 62767305 4220 4220 4220 4220 0
444 20241118 120400 62767305 4220 4220 4220 4220 0
445 20241118 120300 62767305 4220 4220 4220 4220 202
446 20241118 120200 61914865 4225 4225 4225 4225 0
447 20241118 120100 61914865 4225 4225 4225 4225 3
448 20241118 120000 61902190 4220 4220 4220 4220 0
449 20241118 115900 61902190 4220 4220 4220 4220 0
450 20241118 115800 61902190 4220 4225 4225 4220 113
451 20241118 115700 61425005 4225 4225 4225 4225 0
452 20241118 115600 61425005 4225 4225 4225 4225 0
453 20241118 115500 61425005 4225 4225 4225 4225 1
454 20241118 115400 61420780 4225 4225 4225 4225 0
455 20241118 115300 61420780 4225 4225 4225 4225 0
456 20241118 115200 61420780 4225 4225 4225 4225 24
457 20241118 115100 61319380 4225 4225 4225 4225 0
458 20241118 115000 61319380 4225 4225 4225 4225 0
459 20241118 114900 61319380 4225 4225 4225 4225 0
460 20241118 114800 61319380 4225 4225 4225 4225 0
461 20241118 114700 61319380 4225 4225 4225 4225 312
462 20241118 114600 60001180 4225 4230 4230 4225 1616
463 20241118 114500 53171405 4235 4235 4235 4235 0
464 20241118 114400 53171405 4235 4235 4235 4235 0
465 20241118 114300 53171405 4235 4235 4235 4235 0
466 20241118 114200 53171405 4235 4235 4235 4235 0
467 20241118 114100 53171405 4235 4235 4235 4235 0
468 20241118 114000 53171405 4235 4235 4235 4235 0
469 20241118 113900 53171405 4235 4235 4235 4235 0
470 20241118 113800 53171405 4235 4235 4235 4235 0
471 20241118 113700 53171405 4235 4235 4235 4235 0
472 20241118 113600 53171405 4235 4235 4235 4235 0
473 20241118 113500 53171405 4235 4235 4235 4235 0
474 20241118 113400 53171405 4235 4235 4235 4235 0
475 20241118 113300 53171405 4235 4235 4235 4235 0
476 20241118 113200 53171405 4235 4235 4235 4235 0
477 20241118 113100 53171405 4235 4235 4235 4235 4
478 20241118 113000 53154465 4235 4235 4235 4235 0
479 20241118 112900 53154465 4235 4235 4235 4235 0
480 20241118 112800 53154465 4235 4235 4235 4235 0
481 20241118 112700 53154465 4235 4235 4235 4235 10
482 20241118 112600 53112115 4230 4230 4230 4230 0
483 20241118 112500 53112115 4230 4230 4230 4230 94
484 20241118 112400 52714495 4230 4230 4230 4230 0
485 20241118 112300 52714495 4230 4230 4230 4230 0
486 20241118 112200 52714495 4230 4230 4230 4230 0
487 20241118 112100 52714495 4230 4230 4230 4230 0
488 20241118 112000 52714495 4230 4230 4230 4230 0
489 20241118 111900 52714495 4230 4230 4230 4230 0
490 20241118 111800 52714495 4230 4235 4235 4230 339
491 20241118 111700 51279025 4235 4235 4235 4235 0
492 20241118 111600 51279025 4235 4235 4235 4235 0
493 20241118 111500 51279025 4235 4235 4235 4235 0
494 20241118 111400 51279025 4235 4235 4235 4235 0
495 20241118 111300 51279025 4235 4235 4235 4235 300
496 20241118 111200 50008525 4235 4235 4235 4235 0
497 20241118 111100 50008525 4235 4235 4235 4235 0
498 20241118 111000 50008525 4235 4235 4235 4235 16
499 20241118 110900 49940765 4230 4230 4230 4230 266
500 20241118 110800 48815585 4230 4230 4230 4230 0
501 20241118 110700 48815585 4230 4230 4230 4230 48
502 20241118 110600 48612545 4235 4235 4235 4235 20
503 20241118 110500 48527845 4230 4230 4230 4230 0
504 20241118 110400 48527845 4230 4230 4230 4230 0
505 20241118 110300 48527845 4230 4230 4230 4230 0
506 20241118 110200 48527845 4230 4230 4230 4230 0
507 20241118 110100 48527845 4230 4230 4230 4230 0
508 20241118 110000 48527845 4230 4230 4230 4230 0
509 20241118 105900 48527845 4230 4230 4230 4230 0
510 20241118 105800 48527845 4230 4230 4230 4230 0
511 20241118 105700 48527845 4230 4230 4230 4230 0
512 20241118 105600 48527845 4230 4230 4230 4230 0
513 20241118 105500 48527845 4230 4230 4230 4230 252
514 20241118 105400 47461885 4230 4230 4230 4230 0
515 20241118 105300 47461885 4230 4230 4230 4230 23
516 20241118 105200 47364595 4230 4230 4230 4230 0
517 20241118 105100 47364595 4230 4230 4230 4230 1
518 20241118 105000 47360365 4235 4235 4235 4235 0
519 20241118 104900 47360365 4235 4235 4235 4235 0
520 20241118 104800 47360365 4235 4235 4235 4235 100
521 20241118 104700 46936865 4235 4235 4235 4235 0
522 20241118 104600 46936865 4235 4235 4235 4235 0
523 20241118 104500 46936865 4235 4235 4235 4235 40
524 20241118 104400 46767465 4235 4235 4235 4235 0
525 20241118 104300 46767465 4235 4235 4235 4235 23
526 20241118 104200 46670060 4235 4235 4235 4235 40
527 20241118 104100 46500660 4235 4235 4235 4235 83
528 20241118 104000 46149155 4230 4230 4230 4230 0
529 20241118 103900 46149155 4230 4230 4230 4230 0
530 20241118 103800 46149155 4230 4230 4230 4230 245
531 20241118 103700 45112805 4235 4235 4235 4235 0
532 20241118 103600 45112805 4235 4235 4235 4235 0
533 20241118 103500 45112805 4235 4235 4235 4235 220
534 20241118 103400 44181105 4235 4235 4235 4235 81
535 20241118 103300 43838070 4235 4235 4235 4235 0
536 20241118 103200 43838070 4235 4235 4235 4235 19
537 20241118 103100 43757605 4250 4250 4250 4250 0
538 20241118 103000 43757605 4250 4250 4250 4250 0
539 20241118 102900 43757605 4250 4250 4250 4250 0
540 20241118 102800 43757605 4250 4230 4250 4230 27
541 20241118 102700 43643315 4250 4250 4250 4250 0
542 20241118 102600 43643315 4250 4250 4250 4250 0
543 20241118 102500 43643315 4250 4250 4250 4250 0
544 20241118 102400 43643315 4250 4235 4250 4235 182
545 20241118 102300 42872200 4250 4250 4250 4250 0
546 20241118 102200 42872200 4250 4250 4250 4250 0
547 20241118 102100 42872200 4250 4250 4250 4250 3
548 20241118 102000 42859450 4250 4250 4250 4250 0
549 20241118 101900 42859450 4250 4250 4250 4250 15
550 20241118 101800 42795700 4230 4230 4230 4230 0
551 20241118 101700 42795700 4230 4230 4230 4230 0
552 20241118 101600 42795700 4230 4230 4230 4230 0
553 20241118 101500 42795700 4230 4240 4240 4230 395
554 20241118 101400 41124305 4240 4240 4240 4240 0
555 20241118 101300 41124305 4240 4240 4240 4240 0
556 20241118 101200 41124305 4240 4240 4240 4240 86
557 20241118 101100 40759665 4260 4260 4260 4260 8
558 20241118 101000 40725585 4265 4265 4265 4265 10
559 20241118 100900 40682935 4265 4265 4265 4265 376
560 20241118 100800 39079295 4265 4265 4265 4265 0
561 20241118 100700 39079295 4265 4250 4265 4250 473
562 20241118 100600 37064640 4225 4225 4225 4225 0
563 20241118 100500 37064640 4225 4225 4225 4225 0
564 20241118 100400 37064640 4225 4225 4225 4225 0
565 20241118 100300 37064640 4225 4225 4225 4225 0
566 20241118 100200 37064640 4225 4225 4225 4225 0
567 20241118 100100 37064640 4225 4225 4225 4225 0
568 20241118 100000 37064640 4225 4230 4230 4225 130
569 20241118 095900 36514755 4250 4250 4250 4250 10
570 20241118 095800 36472255 4255 4255 4255 4255 0
571 20241118 095700 36472255 4255 4255 4255 4255 0
572 20241118 095600 36472255 4255 4255 4255 4255 3
573 20241118 095500 36459490 4255 4255 4255 4255 0
574 20241118 095400 36459490 4255 4255 4255 4255 0
575 20241118 095300 36459490 4255 4255 4255 4255 1
576 20241118 095200 36455235 4255 4255 4255 4255 10
577 20241118 095100 36412685 4230 4230 4230 4230 326
578 20241118 095000 35033705 4255 4255 4255 4255 54
579 20241118 094900 34803935 4255 4250 4255 4250 3
580 20241118 094800 34791175 4250 4250 4255 4230 145
581 20241118 094700 34176715 4255 4255 4255 4255 24
582 20241118 094600 34074595 4250 4250 4250 4250 11
583 20241118 094500 34027845 4250 4250 4250 4250 5
584 20241118 094400 34006595 4260 4260 4260 4260 0
585 20241118 094300 34006595 4260 4260 4260 4260 0
586 20241118 094200 34006595 4260 4240 4260 4240 925
587 20241118 094100 30078020 4240 4240 4240 4240 0
588 20241118 094000 30078020 4240 4240 4240 4240 6
589 20241118 093900 30052580 4245 4245 4245 4245 0
590 20241118 093800 30052580 4245 4245 4245 4245 23
591 20241118 093700 29954945 4240 4240 4240 4240 102
592 20241118 093600 29522465 4245 4245 4245 4245 200
593 20241118 093500 28673465 4245 4245 4245 4245 10
594 20241118 093400 28631015 4240 4240 4240 4240 20
595 20241118 093300 28546215 4240 4245 4245 4240 141
596 20241118 093200 27948335 4250 4250 4250 4250 0
597 20241118 093100 27948335 4250 4250 4250 4250 21
598 20241118 093000 27859085 4245 4265 4265 4245 16
599 20241118 092900 27790885 4265 4265 4265 4265 3
600 20241118 092800 27778090 4270 4270 4270 4270 0
601 20241118 092700 27778090 4270 4270 4270 4270 0
602 20241118 092600 27778090 4270 4270 4270 4270 0
603 20241118 092500 27778090 4270 4265 4270 4265 281
604 20241118 092400 26578905 4240 4240 4240 4240 24
605 20241118 092300 26477145 4240 4240 4240 4240 46
606 20241118 092200 26282105 4265 4250 4270 4250 124
607 20241118 092100 25754630 4270 4270 4270 4270 17
608 20241118 092000 25682040 4270 4270 4270 4270 0
609 20241118 091900 25682040 4270 4270 4270 4270 3
610 20241118 091800 25669230 4240 4250 4270 4240 176
611 20241118 091700 24920960 4250 4260 4270 4250 149
612 20241118 091600 24286085 4260 4255 4260 4255 172
613 20241118 091500 23553715 4250 4230 4250 4230 921
614 20241118 091400 19641275 4240 4230 4240 4230 39
615 20241118 091300 19476205 4225 4220 4240 4220 630
616 20241118 091200 16814355 4220 4205 4220 4200 431
617 20241118 091100 14998495 4205 4205 4205 4205 1
618 20241118 091000 14994290 4210 4200 4210 4200 219
619 20241118 090900 14074395 4200 4200 4200 4200 70
620 20241118 090800 13780395 4195 4185 4195 4185 2135
621 20241118 090700 4828070 4200 4200 4200 4200 0
622 20241118 090600 4828070 4200 4200 4200 4200 0
623 20241118 090500 4828070 4200 4200 4200 4200 0
624 20241118 090400 4828070 4200 4200 4200 4200 0
625 20241118 090300 4828070 4200 4190 4200 4190 30
626 20241118 090200 4702325 4185 4185 4185 4185 100
627 20241118 090100 4283825 4185 4185 4185 4155 164
628 20241118 090000 3600425 4160 4155 4160 4155 866