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

635
054780/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193300,151191580,4100,4100,4100,4100,1431
20241118,193200,151191580,4100,4100,4100,4100,0
20241118,193100,151191580,4100,4100,4100,4100,0
20241118,193000,151191580,4100,4100,4100,4100,0
20241118,192900,151191580,4100,4100,4100,4100,0
20241118,192800,151191580,4100,4100,4100,4100,0
20241118,192700,151191580,4100,4100,4100,4100,0
20241118,192600,151191580,4100,4100,4100,4100,0
20241118,192500,151191580,4100,4100,4100,4100,0
20241118,192400,151191580,4100,4100,4100,4100,0
20241118,192300,151191580,4100,4100,4100,4100,0
20241118,192200,151191580,4100,4100,4100,4100,0
20241118,192100,151191580,4100,4100,4100,4100,0
20241118,192000,151191580,4100,4100,4100,4100,0
20241118,191900,151191580,4100,4100,4100,4100,0
20241118,191800,151191580,4100,4100,4100,4100,0
20241118,191700,151191580,4100,4100,4100,4100,0
20241118,191600,151191580,4100,4100,4100,4100,0
20241118,191500,151191580,4100,4100,4100,4100,0
20241118,191400,151191580,4100,4100,4100,4100,0
20241118,191300,151191580,4100,4100,4100,4100,0
20241118,191200,151191580,4100,4100,4100,4100,0
20241118,191100,151191580,4100,4100,4100,4100,0
20241118,191000,151191580,4100,4100,4100,4100,0
20241118,190900,151191580,4100,4100,4100,4100,0
20241118,190800,151191580,4100,4100,4100,4100,0
20241118,190700,151191580,4100,4100,4100,4100,0
20241118,190600,151191580,4100,4100,4100,4100,0
20241118,190500,151191580,4100,4100,4100,4100,0
20241118,190400,151191580,4100,4100,4100,4100,0
20241118,190300,151191580,4100,4100,4100,4100,1431
20241118,190200,151191580,4100,4100,4100,4100,0
20241118,190100,151191580,4100,4100,4100,4100,0
20241118,190000,151191580,4100,4100,4100,4100,0
20241118,185900,151191580,4100,4100,4100,4100,0
20241118,185800,151191580,4100,4100,4100,4100,0
20241118,185700,151191580,4100,4100,4100,4100,0
20241118,185600,151191580,4100,4100,4100,4100,0
20241118,185500,151191580,4100,4100,4100,4100,0
20241118,185400,151191580,4100,4100,4100,4100,0
20241118,185300,151191580,4100,4100,4100,4100,0
20241118,185200,151191580,4100,4100,4100,4100,0
20241118,185100,151191580,4100,4100,4100,4100,0
20241118,185000,151191580,4100,4100,4100,4100,0
20241118,184900,151191580,4100,4100,4100,4100,0
20241118,184800,151191580,4100,4100,4100,4100,0
20241118,184700,151191580,4100,4100,4100,4100,0
20241118,184600,151191580,4100,4100,4100,4100,0
20241118,184500,151191580,4100,4100,4100,4100,0
20241118,184400,151191580,4100,4100,4100,4100,0
20241118,184300,151191580,4100,4100,4100,4100,0
20241118,184200,151191580,4100,4100,4100,4100,0
20241118,184100,151191580,4100,4100,4100,4100,0
20241118,184000,151191580,4100,4100,4100,4100,0
20241118,183900,151191580,4100,4100,4100,4100,0
20241118,183800,151191580,4100,4100,4100,4100,0
20241118,183700,151191580,4100,4100,4100,4100,0
20241118,183600,151191580,4100,4100,4100,4100,0
20241118,183500,151191580,4100,4100,4100,4100,0
20241118,183400,151191580,4100,4100,4100,4100,0
20241118,183300,151191580,4100,4100,4100,4100,1431
20241118,183200,151191580,4100,4100,4100,4100,0
20241118,183100,151191580,4100,4100,4100,4100,0
20241118,183000,151191580,4100,4100,4100,4100,0
20241118,182900,151191580,4100,4100,4100,4100,0
20241118,182800,151191580,4100,4100,4100,4100,0
20241118,182700,151191580,4100,4100,4100,4100,0
20241118,182600,151191580,4100,4100,4100,4100,0
20241118,182500,151191580,4100,4100,4100,4100,0
20241118,182400,151191580,4100,4100,4100,4100,0
20241118,182300,151191580,4100,4100,4100,4100,0
20241118,182200,151191580,4100,4100,4100,4100,0
20241118,182100,151191580,4100,4100,4100,4100,0
20241118,182000,151191580,4100,4100,4100,4100,0
20241118,181900,151191580,4100,4100,4100,4100,0
20241118,181800,151191580,4100,4100,4100,4100,0
20241118,181700,151191580,4100,4100,4100,4100,0
20241118,181600,151191580,4100,4100,4100,4100,0
20241118,181500,151191580,4100,4100,4100,4100,0
20241118,181400,151191580,4100,4100,4100,4100,0
20241118,181300,151191580,4100,4100,4100,4100,0
20241118,181200,151191580,4100,4100,4100,4100,0
20241118,181100,151191580,4100,4100,4100,4100,0
20241118,181000,151191580,4100,4100,4100,4100,0
20241118,180900,151191580,4100,4100,4100,4100,0
20241118,180800,151191580,4100,4100,4100,4100,0
20241118,180700,151191580,4100,4100,4100,4100,0
20241118,180600,151191580,4100,4100,4100,4100,0
20241118,180500,151191580,4100,4100,4100,4100,0
20241118,180400,151191580,4100,4100,4100,4100,0
20241118,180300,151191580,4100,4100,4100,4100,1431
20241118,180200,151191580,4100,4100,4100,4100,0
20241118,180100,151191580,4100,4100,4100,4100,0
20241118,180000,151191580,4100,4100,4100,4100,0
20241118,175900,151191580,4100,4100,4100,4100,0
20241118,175800,151191580,4100,4100,4100,4100,0
20241118,175700,151191580,4100,4100,4100,4100,0
20241118,175600,151191580,4100,4100,4100,4100,0
20241118,175500,151191580,4100,4100,4100,4100,0
20241118,175400,151191580,4100,4100,4100,4100,0
20241118,175300,151191580,4100,4100,4100,4100,0
20241118,175200,151191580,4100,4100,4100,4100,0
20241118,175100,151191580,4100,4100,4100,4100,0
20241118,175000,151191580,4100,4100,4100,4100,0
20241118,174900,151191580,4100,4100,4100,4100,0
20241118,174800,151191580,4100,4100,4100,4100,0
20241118,174700,151191580,4100,4100,4100,4100,0
20241118,174600,151191580,4100,4100,4100,4100,0
20241118,174500,151191580,4100,4100,4100,4100,0
20241118,174400,151191580,4100,4100,4100,4100,0
20241118,174300,151191580,4100,4100,4100,4100,0
20241118,174200,151191580,4100,4100,4100,4100,0
20241118,174100,151191580,4100,4100,4100,4100,0
20241118,174000,151191580,4100,4100,4100,4100,0
20241118,173900,151191580,4100,4100,4100,4100,0
20241118,173800,151191580,4100,4100,4100,4100,0
20241118,173700,151191580,4100,4100,4100,4100,0
20241118,173600,151191580,4100,4100,4100,4100,0
20241118,173500,151191580,4100,4100,4100,4100,0
20241118,173400,151191580,4100,4100,4100,4100,0
20241118,173300,151191580,4100,4100,4100,4100,1431
20241118,173200,151191580,4100,4100,4100,4100,0
20241118,173100,151191580,4100,4100,4100,4100,0
20241118,173000,151191580,4100,4100,4100,4100,0
20241118,172900,151191580,4100,4100,4100,4100,0
20241118,172800,151191580,4100,4100,4100,4100,0
20241118,172700,151191580,4100,4100,4100,4100,0
20241118,172600,151191580,4100,4100,4100,4100,0
20241118,172500,151191580,4100,4100,4100,4100,0
20241118,172400,151191580,4100,4100,4100,4100,0
20241118,172300,151191580,4100,4100,4100,4100,0
20241118,172200,151191580,4100,4100,4100,4100,0
20241118,172100,151191580,4100,4100,4100,4100,0
20241118,172000,151191580,4100,4100,4100,4100,0
20241118,171900,151191580,4100,4100,4100,4100,0
20241118,171800,151191580,4100,4100,4100,4100,0
20241118,171700,151191580,4100,4100,4100,4100,0
20241118,171600,151191580,4100,4100,4100,4100,0
20241118,171500,151191580,4100,4100,4100,4100,0
20241118,171400,151191580,4100,4100,4100,4100,0
20241118,171300,151191580,4100,4100,4100,4100,0
20241118,171200,151191580,4100,4100,4100,4100,0
20241118,171100,151191580,4100,4100,4100,4100,0
20241118,171000,151191580,4100,4100,4100,4100,0
20241118,170900,151191580,4100,4100,4100,4100,0
20241118,170800,151191580,4100,4100,4100,4100,0
20241118,170700,151191580,4100,4100,4100,4100,0
20241118,170600,151191580,4100,4100,4100,4100,0
20241118,170500,151191580,4100,4100,4100,4100,0
20241118,170400,151191580,4100,4100,4100,4100,0
20241118,170300,151191580,4100,4100,4100,4100,1431
20241118,170200,151191580,4100,4100,4100,4100,0
20241118,170100,151191580,4100,4100,4100,4100,0
20241118,170000,151191580,4100,4100,4100,4100,0
20241118,165900,151191580,4100,4100,4100,4100,0
20241118,165800,151191580,4100,4100,4100,4100,0
20241118,165700,151191580,4100,4100,4100,4100,0
20241118,165600,151191580,4100,4100,4100,4100,0
20241118,165500,151191580,4100,4100,4100,4100,0
20241118,165400,151191580,4100,4100,4100,4100,0
20241118,165300,151191580,4100,4100,4100,4100,0
20241118,165200,151191580,4100,4100,4100,4100,0
20241118,165100,151191580,4100,4100,4100,4100,0
20241118,165000,151191580,4100,4100,4100,4100,0
20241118,164900,151191580,4100,4100,4100,4100,0
20241118,164800,151191580,4100,4100,4100,4100,0
20241118,164700,151191580,4100,4100,4100,4100,0
20241118,164600,151191580,4100,4100,4100,4100,0
20241118,164500,151191580,4100,4100,4100,4100,0
20241118,164400,151191580,4100,4100,4100,4100,0
20241118,164300,151191580,4100,4100,4100,4100,0
20241118,164200,151191580,4100,4100,4100,4100,0
20241118,164100,151191580,4100,4100,4100,4100,0
20241118,164000,151191580,4100,4100,4100,4100,0
20241118,163900,151191580,4100,4100,4100,4100,0
20241118,163800,151191580,4100,4100,4100,4100,0
20241118,163700,151191580,4100,4100,4100,4100,0
20241118,163600,151191580,4100,4100,4100,4100,0
20241118,163500,151191580,4100,4100,4100,4100,0
20241118,163400,151191580,4100,4100,4100,4100,0
20241118,163300,151191580,4100,4100,4100,4100,1431
20241118,163200,151191580,4100,4100,4100,4100,0
20241118,163100,151191580,4100,4100,4100,4100,0
20241118,163000,151191580,4100,4100,4100,4100,0
20241118,162900,151191580,4100,4100,4100,4100,0
20241118,162800,151191580,4100,4100,4100,4100,0
20241118,162700,151191580,4100,4100,4100,4100,0
20241118,162600,151191580,4100,4100,4100,4100,0
20241118,162500,151191580,4100,4100,4100,4100,0
20241118,162400,151191580,4100,4100,4100,4100,0
20241118,162300,151191580,4100,4100,4100,4100,0
20241118,162200,151191580,4100,4100,4100,4100,0
20241118,162100,151191580,4100,4100,4100,4100,0
20241118,162000,151191580,4100,4100,4100,4100,0
20241118,161900,151191580,4100,4100,4100,4100,0
20241118,161800,151191580,4100,4100,4100,4100,0
20241118,161700,151191580,4100,4100,4100,4100,0
20241118,161600,151191580,4100,4100,4100,4100,0
20241118,161500,151191580,4100,4100,4100,4100,0
20241118,161400,151191580,4100,4100,4100,4100,0
20241118,161300,151191580,4100,4100,4100,4100,0
20241118,161200,151191580,4100,4100,4100,4100,0
20241118,161100,151191580,4100,4100,4100,4100,0
20241118,161000,151191580,4100,4100,4100,4100,0
20241118,160900,151191580,4100,4100,4100,4100,0
20241118,160800,151191580,4100,4100,4100,4100,0
20241118,160700,151191580,4100,4100,4100,4100,0
20241118,160600,151191580,4100,4100,4100,4100,0
20241118,160500,151191580,4100,4100,4100,4100,0
20241118,160400,151191580,4100,4100,4100,4100,0
20241118,160300,151191580,4100,4100,4100,4100,1431
20241118,160200,151191580,4100,4100,4100,4100,0
20241118,160100,151191580,4100,4100,4100,4100,0
20241118,160000,151191580,4100,4100,4100,4100,0
20241118,155900,151191580,4100,4100,4100,4100,0
20241118,155800,151191580,4100,4100,4100,4100,0
20241118,155700,151191580,4100,4100,4100,4100,0
20241118,155600,151191580,4100,4100,4100,4100,0
20241118,155500,151191580,4100,4100,4100,4100,0
20241118,155400,151191580,4100,4100,4100,4100,0
20241118,155300,151191580,4100,4100,4100,4100,0
20241118,155200,151191580,4100,4100,4100,4100,0
20241118,155100,151191580,4100,4100,4100,4100,0
20241118,155000,151191580,4100,4100,4100,4100,0
20241118,154900,151191580,4100,4100,4100,4100,0
20241118,154800,151191580,4100,4100,4100,4100,0
20241118,154700,151191580,4100,4100,4100,4100,0
20241118,154600,151191580,4100,4100,4100,4100,0
20241118,154500,151191580,4100,4100,4100,4100,0
20241118,154400,151191580,4100,4100,4100,4100,0
20241118,154300,151191580,4100,4100,4100,4100,0
20241118,154200,151191580,4100,4100,4100,4100,0
20241118,154100,151191580,4100,4100,4100,4100,0
20241118,154000,151191580,4100,4100,4100,4100,0
20241118,153900,151191580,4100,4100,4100,4100,0
20241118,153800,151191580,4100,4100,4100,4100,0
20241118,153700,151191580,4100,4100,4100,4100,0
20241118,153600,151191580,4100,4100,4100,4100,0
20241118,153500,151191580,4100,4100,4100,4100,0
20241118,153400,151191580,4100,4100,4100,4100,0
20241118,153300,151191580,4100,4100,4100,4100,1431
20241118,153200,151191580,4100,4100,4100,4100,0
20241118,153100,151191580,4100,4100,4100,4100,0
20241118,153000,151191580,4100,4100,4100,4100,1431
20241118,152900,145324480,4145,4145,4145,4145,0
20241118,152800,145324480,4145,4145,4145,4145,0
20241118,152700,145324480,4145,4145,4145,4145,0
20241118,152600,145324480,4145,4145,4145,4145,0
20241118,152500,145324480,4145,4145,4145,4145,0
20241118,152400,145324480,4145,4145,4145,4145,0
20241118,152300,145324480,4145,4145,4145,4145,0
20241118,152200,145324480,4145,4145,4145,4145,0
20241118,152100,145324480,4145,4145,4145,4145,0
20241118,152000,145324480,4145,4145,4145,4145,0
20241118,151900,145324480,4145,4150,4150,4110,171
20241118,151800,144617365,4150,4150,4150,4150,0
20241118,151700,144617365,4150,4150,4150,4150,0
20241118,151600,144617365,4150,4150,4150,4150,1
20241118,151500,144613215,4150,4150,4150,4150,0
20241118,151400,144613215,4150,4150,4150,4150,0
20241118,151300,144613215,4150,4150,4150,4150,0
20241118,151200,144613215,4150,4150,4150,4150,0
20241118,151100,144613215,4150,4150,4150,4150,0
20241118,151000,144613215,4150,4150,4150,4150,1
20241118,150900,144609065,4150,4150,4150,4150,1
20241118,150800,144604915,4140,4145,4150,4100,954
20241118,150700,140664165,4145,4145,4145,4145,240
20241118,150600,139669365,4145,4145,4145,4145,0
20241118,150500,139669365,4145,4145,4145,4145,0
20241118,150400,139669365,4145,4145,4145,4145,0
20241118,150300,139669365,4145,4145,4145,4145,0
20241118,150200,139669365,4145,4145,4145,4145,0
20241118,150100,139669365,4145,4145,4145,4145,0
20241118,150000,139669365,4145,4140,4145,4140,2
20241118,145900,139661080,4115,4135,4145,4115,4
20241118,145800,139644550,4130,4125,4130,4125,10
20241118,145700,139603275,4125,4125,4125,4125,0
20241118,145600,139603275,4125,4125,4125,4125,0
20241118,145500,139603275,4125,4125,4125,4125,1
20241118,145400,139599150,4110,4110,4110,4110,0
20241118,145300,139599150,4110,4110,4110,4110,0
20241118,145200,139599150,4110,4110,4110,4110,0
20241118,145100,139599150,4110,4110,4110,4110,0
20241118,145000,139599150,4110,4110,4110,4110,0
20241118,144900,139599150,4110,4110,4110,4110,0
20241118,144800,139599150,4110,4110,4110,4110,0
20241118,144700,139599150,4110,4110,4110,4110,1
20241118,144600,139595040,4135,4135,4135,4135,0
20241118,144500,139595040,4135,4135,4135,4135,0
20241118,144400,139595040,4135,4135,4135,4135,1
20241118,144300,139590905,4135,4135,4135,4135,0
20241118,144200,139590905,4135,4135,4135,4135,0
20241118,144100,139590905,4135,4135,4135,4135,0
20241118,144000,139590905,4135,4135,4135,4135,0
20241118,143900,139590905,4135,4135,4135,4135,0
20241118,143800,139590905,4135,4135,4135,4135,0
20241118,143700,139590905,4135,4135,4135,4135,0
20241118,143600,139590905,4135,4135,4135,4135,10
20241118,143500,139549555,4100,4100,4100,4100,61
20241118,143400,139299455,4135,4135,4135,4135,1
20241118,143300,139295320,4100,4105,4105,4100,539
20241118,143200,137085315,4100,4100,4100,4100,0
20241118,143100,137085315,4100,4100,4100,4100,0
20241118,143000,137085315,4100,4140,4140,4100,1125
20241118,142900,132466385,4135,4135,4135,4135,24
20241118,142800,132367145,4130,4130,4130,4130,64
20241118,142700,132102825,4105,4105,4105,4105,0
20241118,142600,132102825,4105,4110,4110,4105,283
20241118,142500,130939700,4130,4130,4130,4130,1
20241118,142400,130935570,4125,4125,4125,4125,0
20241118,142300,130935570,4125,4125,4125,4125,24
20241118,142200,130836570,4125,4125,4125,4125,1
20241118,142100,130832445,4105,4105,4105,4105,0
20241118,142000,130832445,4105,4105,4105,4105,0
20241118,141900,130832445,4105,4105,4105,4105,0
20241118,141800,130832445,4105,4105,4105,4105,0
20241118,141700,130832445,4105,4105,4105,4105,0
20241118,141600,130832445,4105,4105,4105,4105,0
20241118,141500,130832445,4105,4110,4110,4105,221
20241118,141400,129925215,4105,4105,4105,4105,0
20241118,141300,129925215,4105,4105,4105,4105,0
20241118,141200,129925215,4105,4105,4105,4105,45
20241118,141100,129740490,4105,4105,4105,4105,0
20241118,141000,129740490,4105,4105,4105,4105,0
20241118,140900,129740490,4105,4105,4105,4105,0
20241118,140800,129740490,4105,4105,4105,4105,0
20241118,140700,129740490,4105,4105,4105,4105,0
20241118,140600,129740490,4105,4105,4105,4105,0
20241118,140500,129740490,4105,4105,4105,4105,0
20241118,140400,129740490,4105,4105,4105,4105,1
20241118,140300,129736385,4130,4130,4130,4130,0
20241118,140200,129736385,4130,4105,4130,4105,2
20241118,140100,129728150,4130,4130,4130,4130,1
20241118,140000,129724020,4130,4130,4130,4130,0
20241118,135900,129724020,4130,4130,4130,4130,0
20241118,135800,129724020,4130,4130,4130,4130,0
20241118,135700,129724020,4130,4130,4130,4130,0
20241118,135600,129724020,4130,4130,4130,4130,1
20241118,135500,129719890,4105,4105,4105,4105,10
20241118,135400,129678840,4105,4105,4105,4105,0
20241118,135300,129678840,4105,4115,4115,4105,184
20241118,135200,128922715,4130,4130,4130,4130,0
20241118,135100,128922715,4130,4130,4130,4130,0
20241118,135000,128922715,4130,4130,4130,4130,1
20241118,134900,128918585,4115,4115,4115,4115,0
20241118,134800,128918585,4115,4115,4115,4115,0
20241118,134700,128918585,4115,4115,4115,4115,0
20241118,134600,128918585,4115,4115,4115,4115,0
20241118,134500,128918585,4115,4115,4115,4115,0
20241118,134400,128918585,4115,4115,4115,4115,0
20241118,134300,128918585,4115,4115,4115,4115,0
20241118,134200,128918585,4115,4120,4120,4115,52
20241118,134100,128704595,4130,4130,4130,4130,0
20241118,134000,128704595,4130,4130,4130,4130,0
20241118,133900,128704595,4130,4130,4130,4130,1
20241118,133800,128700465,4115,4115,4115,4115,400
20241118,133700,127054465,4140,4140,4140,4140,0
20241118,133600,127054465,4140,4140,4140,4140,0
20241118,133500,127054465,4140,4140,4140,4140,0
20241118,133400,127054465,4140,4140,4140,4140,0
20241118,133300,127054465,4140,4140,4140,4140,0
20241118,133200,127054465,4140,4140,4140,4140,0
20241118,133100,127054465,4140,4140,4140,4140,0
20241118,133000,127054465,4140,4140,4140,4140,0
20241118,132900,127054465,4140,4140,4140,4140,0
20241118,132800,127054465,4140,4140,4140,4140,0
20241118,132700,127054465,4140,4140,4140,4140,0
20241118,132600,127054465,4140,4140,4140,4140,1
20241118,132500,127050325,4105,4130,4130,4105,34
20241118,132400,126910310,4145,4145,4145,4145,0
20241118,132300,126910310,4145,4135,4145,4135,10
20241118,132200,126868910,4135,4135,4135,4135,0
20241118,132100,126868910,4135,4145,4145,4135,3
20241118,132000,126856490,4145,4145,4145,4145,1
20241118,131900,126852345,4150,4150,4150,4150,0
20241118,131800,126852345,4150,4150,4150,4150,0
20241118,131700,126852345,4150,4150,4150,4150,0
20241118,131600,126852345,4150,4135,4150,4135,200
20241118,131500,126023495,4135,4105,4135,4105,2
20241118,131400,126015255,4095,4110,4110,4095,347
20241118,131300,124592055,4140,4110,4140,4110,33
20241118,131200,124456290,4105,4105,4105,4105,0
20241118,131100,124456290,4105,4105,4105,4105,78
20241118,131000,124136100,4105,4150,4150,4100,8097
20241118,130900,90863430,4155,4155,4155,4155,0
20241118,130800,90863430,4155,4155,4155,4155,0
20241118,130700,90863430,4155,4155,4155,4155,0
20241118,130600,90863430,4155,4155,4155,4155,20
20241118,130500,90780330,4155,4155,4155,4155,5
20241118,130400,90759555,4140,4140,4140,4140,0
20241118,130300,90759555,4140,4145,4145,4140,236
20241118,130200,89781555,4145,4145,4145,4145,0
20241118,130100,89781555,4145,4150,4150,4145,168
20241118,130000,89084590,4155,4155,4155,4155,0
20241118,125900,89084590,4155,4155,4155,4155,0
20241118,125800,89084590,4155,4155,4155,4155,13
20241118,125700,89030575,4160,4160,4160,4160,0
20241118,125600,89030575,4160,4160,4160,4160,0
20241118,125500,89030575,4160,4160,4160,4160,0
20241118,125400,89030575,4160,4160,4160,4160,0
20241118,125300,89030575,4160,4160,4160,4160,30
20241118,125200,88905775,4170,4170,4170,4170,0
20241118,125100,88905775,4170,4170,4170,4170,0
20241118,125000,88905775,4170,4170,4170,4170,0
20241118,124900,88905775,4170,4170,4170,4170,0
20241118,124800,88905775,4170,4170,4170,4170,0
20241118,124700,88905775,4170,4170,4170,4170,0
20241118,124600,88905775,4170,4170,4170,4170,0
20241118,124500,88905775,4170,4170,4170,4170,1
20241118,124400,88901605,4170,4170,4170,4170,5
20241118,124300,88880755,4170,4160,4170,4160,18
20241118,124200,88805775,4170,4170,4170,4170,0
20241118,124100,88805775,4170,4170,4170,4170,0
20241118,124000,88805775,4170,4170,4170,4170,0
20241118,123900,88805775,4170,4170,4170,4170,0
20241118,123800,88805775,4170,4170,4170,4170,0
20241118,123700,88805775,4170,4170,4170,4170,0
20241118,123600,88805775,4170,4170,4170,4170,0
20241118,123500,88805775,4170,4170,4170,4170,0
20241118,123400,88805775,4170,4170,4170,4170,0
20241118,123300,88805775,4170,4170,4170,4170,0
20241118,123200,88805775,4170,4170,4170,4170,0
20241118,123100,88805775,4170,4170,4170,4170,0
20241118,123000,88805775,4170,4170,4170,4170,0
20241118,122900,88805775,4170,4170,4170,4170,0
20241118,122800,88805775,4170,4170,4170,4170,0
20241118,122700,88805775,4170,4170,4170,4170,0
20241118,122600,88805775,4170,4170,4170,4170,0
20241118,122500,88805775,4170,4170,4170,4170,0
20241118,122400,88805775,4170,4170,4170,4170,0
20241118,122300,88805775,4170,4170,4170,4170,0
20241118,122200,88805775,4170,4170,4170,4170,0
20241118,122100,88805775,4170,4170,4170,4170,0
20241118,122000,88805775,4170,4170,4170,4170,0
20241118,121900,88805775,4170,4170,4170,4170,0
20241118,121800,88805775,4170,4170,4170,4170,0
20241118,121700,88805775,4170,4170,4170,4170,0
20241118,121600,88805775,4170,4170,4170,4170,0
20241118,121500,88805775,4170,4170,4170,4170,100
20241118,121400,88388775,4180,4180,4180,4180,1
20241118,121300,88384595,4160,4160,4160,4160,0
20241118,121200,88384595,4160,4160,4160,4160,0
20241118,121100,88384595,4160,4160,4160,4160,0
20241118,121000,88384595,4160,4160,4160,4160,0
20241118,120900,88384595,4160,4160,4160,4160,0
20241118,120800,88384595,4160,4160,4160,4160,0
20241118,120700,88384595,4160,4160,4160,4160,100
20241118,120600,87968595,4155,4155,4155,4155,0
20241118,120500,87968595,4155,4155,4155,4155,0
20241118,120400,87968595,4155,4155,4155,4155,0
20241118,120300,87968595,4155,4155,4155,4155,0
20241118,120200,87968595,4155,4155,4155,4155,10
20241118,120100,87927045,4150,4150,4150,4150,0
20241118,120000,87927045,4150,4150,4150,4150,0
20241118,115900,87927045,4150,4150,4150,4150,0
20241118,115800,87927045,4150,4150,4150,4150,0
20241118,115700,87927045,4150,4185,4185,4150,2550
20241118,115600,77313405,4195,4195,4195,4195,7
20241118,115500,77284040,4200,4200,4200,4200,0
20241118,115400,77284040,4200,4200,4200,4200,0
20241118,115300,77284040,4200,4200,4200,4200,0
20241118,115200,77284040,4200,4200,4200,4200,0
20241118,115100,77284040,4200,4200,4200,4200,0
20241118,115000,77284040,4200,4200,4200,4200,0
20241118,114900,77284040,4200,4200,4200,4200,0
20241118,114800,77284040,4200,4200,4200,4200,0
20241118,114700,77284040,4200,4200,4200,4200,0
20241118,114600,77284040,4200,4200,4200,4200,0
20241118,114500,77284040,4200,4200,4200,4200,0
20241118,114400,77284040,4200,4200,4200,4200,0
20241118,114300,77284040,4200,4200,4200,4200,0
20241118,114200,77284040,4200,4200,4200,4200,0
20241118,114100,77284040,4200,4200,4200,4200,0
20241118,114000,77284040,4200,4200,4200,4200,0
20241118,113900,77284040,4200,4200,4200,4200,0
20241118,113800,77284040,4200,4200,4200,4200,0
20241118,113700,77284040,4200,4200,4200,4200,0
20241118,113600,77284040,4200,4200,4200,4200,0
20241118,113500,77284040,4200,4200,4200,4200,0
20241118,113400,77284040,4200,4200,4200,4200,0
20241118,113300,77284040,4200,4195,4200,4195,4
20241118,113200,77267245,4190,4190,4190,4190,0
20241118,113100,77267245,4190,4190,4190,4190,0
20241118,113000,77267245,4190,4190,4190,4190,0
20241118,112900,77267245,4190,4190,4190,4190,0
20241118,112800,77267245,4190,4190,4190,4190,0
20241118,112700,77267245,4190,4190,4190,4190,0
20241118,112600,77267245,4190,4190,4190,4190,0
20241118,112500,77267245,4190,4190,4190,4190,0
20241118,112400,77267245,4190,4190,4190,4190,0
20241118,112300,77267245,4190,4190,4190,4190,0
20241118,112200,77267245,4190,4190,4190,4190,0
20241118,112100,77267245,4190,4190,4190,4190,42
20241118,112000,77091265,4190,4190,4190,4190,50
20241118,111900,76881765,4200,4200,4200,4200,0
20241118,111800,76881765,4200,4200,4200,4200,0
20241118,111700,76881765,4200,4200,4200,4200,0
20241118,111600,76881765,4200,4200,4200,4200,1
20241118,111500,76877565,4190,4190,4190,4190,18
20241118,111400,76802145,4190,4190,4190,4190,0
20241118,111300,76802145,4190,4190,4190,4190,50
20241118,111200,76592645,4195,4195,4195,4195,0
20241118,111100,76592645,4195,4195,4195,4195,0
20241118,111000,76592645,4195,4195,4195,4195,0
20241118,110900,76592645,4195,4195,4195,4195,0
20241118,110800,76592645,4195,4195,4195,4195,3
20241118,110700,76580060,4195,4195,4195,4195,0
20241118,110600,76580060,4195,4195,4195,4195,0
20241118,110500,76580060,4195,4195,4195,4195,1
20241118,110400,76575865,4200,4200,4200,4200,0
20241118,110300,76575865,4200,4200,4200,4200,0
20241118,110200,76575865,4200,4200,4200,4200,0
20241118,110100,76575865,4200,4200,4200,4200,0
20241118,110000,76575865,4200,4200,4200,4200,0
20241118,105900,76575865,4200,4200,4200,4200,0
20241118,105800,76575865,4200,4200,4200,4200,0
20241118,105700,76575865,4200,4200,4200,4200,5
20241118,105600,76554865,4200,4200,4200,4200,50
20241118,105500,76344865,4200,4200,4200,4200,100
20241118,105400,75924865,4200,4200,4200,4200,0
20241118,105300,75924865,4200,4195,4200,4185,11
20241118,105200,75878805,4200,4200,4200,4200,11
20241118,105100,75832605,4200,4200,4200,4200,50
20241118,105000,75622605,4200,4200,4200,4200,0
20241118,104900,75622605,4200,4200,4200,4200,0
20241118,104800,75622605,4200,4200,4200,4200,0
20241118,104700,75622605,4200,4200,4200,4200,0
20241118,104600,75622605,4200,4200,4200,4200,0
20241118,104500,75622605,4200,4200,4200,4200,0
20241118,104400,75622605,4200,4200,4200,4200,0
20241118,104300,75622605,4200,4200,4200,4200,0
20241118,104200,75622605,4200,4200,4200,4200,0
20241118,104100,75622605,4200,4200,4200,4200,0
20241118,104000,75622605,4200,4200,4200,4200,0
20241118,103900,75622605,4200,4200,4200,4200,1
20241118,103800,75618405,4195,4195,4195,4195,41
20241118,103700,75446410,4195,4200,4200,4195,12
20241118,103600,75396060,4200,4200,4200,4200,0
20241118,103500,75396060,4200,4200,4200,4200,0
20241118,103400,75396060,4200,4195,4200,4195,33
20241118,103300,75257620,4195,4195,4195,4195,11
20241118,103200,75211475,4185,4185,4185,4185,27
20241118,103100,75098480,4195,4195,4195,4195,1
20241118,103000,75094285,4185,4170,4185,4170,62
20241118,102900,74834830,4170,4170,4170,4170,1
20241118,102800,74830660,4170,4170,4170,4170,1
20241118,102700,74826490,4170,4170,4170,4170,0
20241118,102600,74826490,4170,4170,4170,4170,0
20241118,102500,74826490,4170,4170,4170,4170,0
20241118,102400,74826490,4170,4170,4170,4170,0
20241118,102300,74826490,4170,4170,4170,4170,0
20241118,102200,74826490,4170,4170,4170,4170,0
20241118,102100,74826490,4170,4180,4180,4170,339
20241118,102000,73411570,4175,4190,4190,4175,60
20241118,101900,73160555,4195,4195,4195,4195,0
20241118,101800,73160555,4195,4200,4200,4195,480
20241118,101700,71146405,4220,4220,4220,4220,0
20241118,101600,71146405,4220,4220,4220,4220,0
20241118,101500,71146405,4220,4220,4220,4220,0
20241118,101400,71146405,4220,4215,4220,4215,3
20241118,101300,71133750,4200,4200,4200,4200,3
20241118,101200,71121150,4200,4200,4200,4200,177
20241118,101100,70377750,4200,4200,4200,4200,0
20241118,101000,70377750,4200,4205,4205,4200,12
20241118,100900,70327345,4225,4225,4225,4225,2
20241118,100800,70318895,4225,4225,4225,4225,0
20241118,100700,70318895,4225,4215,4225,4215,6
20241118,100600,70293595,4195,4195,4195,4195,5
20241118,100500,70272620,4195,4200,4200,4195,300
20241118,100400,69013630,4200,4200,4200,4200,200
20241118,100300,68173630,4200,4200,4200,4200,0
20241118,100200,68173630,4200,4200,4200,4200,2
20241118,100100,68165230,4215,4210,4215,4210,4
20241118,100000,68148380,4195,4195,4195,4195,5
20241118,095900,68127405,4195,4195,4195,4195,0
20241118,095800,68127405,4195,4195,4195,4195,5
20241118,095700,68106430,4205,4205,4205,4205,16
20241118,095600,68039150,4205,4195,4205,4195,12
20241118,095500,67988790,4205,4205,4205,4205,0
20241118,095400,67988790,4205,4205,4205,4205,0
20241118,095300,67988790,4205,4205,4205,4205,1
20241118,095200,67984585,4205,4205,4205,4205,0
20241118,095100,67984585,4205,4205,4205,4205,0
20241118,095000,67984585,4205,4205,4205,4205,0
20241118,094900,67984585,4205,4205,4205,4205,0
20241118,094800,67984585,4205,4205,4205,4205,1
20241118,094700,67980380,4205,4200,4205,4200,9
20241118,094600,67942565,4200,4200,4200,4200,2
20241118,094500,67934165,4185,4185,4185,4185,3
20241118,094400,67921610,4185,4185,4185,4185,0
20241118,094300,67921610,4185,4185,4185,4185,0
20241118,094200,67921610,4185,4200,4200,4185,6006
20241118,094100,42779170,4205,4205,4205,4205,0
20241118,094000,42779170,4205,4205,4205,4205,340
20241118,093900,41349470,4205,4205,4205,4205,50
20241118,093800,41139220,4235,4235,4235,4235,0
20241118,093700,41139220,4235,4235,4235,4235,0
20241118,093600,41139220,4235,4235,4235,4235,0
20241118,093500,41139220,4235,4235,4235,4235,0
20241118,093400,41139220,4235,4235,4235,4235,0
20241118,093300,41139220,4235,4235,4235,4235,0
20241118,093200,41139220,4235,4235,4235,4235,0
20241118,093100,41139220,4235,4235,4235,4235,0
20241118,093000,41139220,4235,4235,4235,4235,0
20241118,092900,41139220,4235,4235,4235,4235,0
20241118,092800,41139220,4235,4235,4235,4235,0
20241118,092700,41139220,4235,4190,4260,4190,2015
20241118,092600,32586040,4190,4190,4190,4190,0
20241118,092500,32586040,4190,4190,4190,4190,10
20241118,092400,32544140,4190,4190,4190,4190,0
20241118,092300,32544140,4190,4190,4220,4190,30
20241118,092200,32418380,4220,4210,4220,4210,10
20241118,092100,32376230,4225,4220,4225,4210,30
20241118,092000,32249605,4235,4235,4235,4235,0
20241118,091900,32249605,4235,4235,4235,4235,0
20241118,091800,32249605,4235,4225,4235,4225,102
20241118,091700,31818235,4235,4205,4290,4205,3613
20241118,091600,16533005,4220,4195,4220,4195,1310
20241118,091500,11018955,4200,4145,4200,4145,245
20241118,091400,9999225,4145,4145,4145,4145,0
20241118,091300,9999225,4145,4145,4145,4145,0
20241118,091200,9999225,4145,4145,4145,4145,0
20241118,091100,9999225,4145,4140,4145,4105,6
20241118,091000,9974440,4140,4140,4140,4140,0
20241118,090900,9974440,4140,4140,4140,4140,1
20241118,090800,9970300,4145,4145,4145,4145,2
20241118,090700,9962010,4145,4145,4145,4145,0
20241118,090600,9962010,4145,4145,4145,4145,1
20241118,090500,9957865,4145,4150,4150,4105,5
20241118,090400,9937215,4150,4150,4150,4140,12
20241118,090300,9887515,4150,4175,4175,4150,7
20241118,090200,9858440,4145,4160,4160,4145,1983
20241118,090100,1629000,4145,4145,4145,4145,0
20241118,090000,1629000,4145,4145,4160,4145,393
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193300 151191580 4100 4100 4100 4100 1431
3 20241118 193200 151191580 4100 4100 4100 4100 0
4 20241118 193100 151191580 4100 4100 4100 4100 0
5 20241118 193000 151191580 4100 4100 4100 4100 0
6 20241118 192900 151191580 4100 4100 4100 4100 0
7 20241118 192800 151191580 4100 4100 4100 4100 0
8 20241118 192700 151191580 4100 4100 4100 4100 0
9 20241118 192600 151191580 4100 4100 4100 4100 0
10 20241118 192500 151191580 4100 4100 4100 4100 0
11 20241118 192400 151191580 4100 4100 4100 4100 0
12 20241118 192300 151191580 4100 4100 4100 4100 0
13 20241118 192200 151191580 4100 4100 4100 4100 0
14 20241118 192100 151191580 4100 4100 4100 4100 0
15 20241118 192000 151191580 4100 4100 4100 4100 0
16 20241118 191900 151191580 4100 4100 4100 4100 0
17 20241118 191800 151191580 4100 4100 4100 4100 0
18 20241118 191700 151191580 4100 4100 4100 4100 0
19 20241118 191600 151191580 4100 4100 4100 4100 0
20 20241118 191500 151191580 4100 4100 4100 4100 0
21 20241118 191400 151191580 4100 4100 4100 4100 0
22 20241118 191300 151191580 4100 4100 4100 4100 0
23 20241118 191200 151191580 4100 4100 4100 4100 0
24 20241118 191100 151191580 4100 4100 4100 4100 0
25 20241118 191000 151191580 4100 4100 4100 4100 0
26 20241118 190900 151191580 4100 4100 4100 4100 0
27 20241118 190800 151191580 4100 4100 4100 4100 0
28 20241118 190700 151191580 4100 4100 4100 4100 0
29 20241118 190600 151191580 4100 4100 4100 4100 0
30 20241118 190500 151191580 4100 4100 4100 4100 0
31 20241118 190400 151191580 4100 4100 4100 4100 0
32 20241118 190300 151191580 4100 4100 4100 4100 1431
33 20241118 190200 151191580 4100 4100 4100 4100 0
34 20241118 190100 151191580 4100 4100 4100 4100 0
35 20241118 190000 151191580 4100 4100 4100 4100 0
36 20241118 185900 151191580 4100 4100 4100 4100 0
37 20241118 185800 151191580 4100 4100 4100 4100 0
38 20241118 185700 151191580 4100 4100 4100 4100 0
39 20241118 185600 151191580 4100 4100 4100 4100 0
40 20241118 185500 151191580 4100 4100 4100 4100 0
41 20241118 185400 151191580 4100 4100 4100 4100 0
42 20241118 185300 151191580 4100 4100 4100 4100 0
43 20241118 185200 151191580 4100 4100 4100 4100 0
44 20241118 185100 151191580 4100 4100 4100 4100 0
45 20241118 185000 151191580 4100 4100 4100 4100 0
46 20241118 184900 151191580 4100 4100 4100 4100 0
47 20241118 184800 151191580 4100 4100 4100 4100 0
48 20241118 184700 151191580 4100 4100 4100 4100 0
49 20241118 184600 151191580 4100 4100 4100 4100 0
50 20241118 184500 151191580 4100 4100 4100 4100 0
51 20241118 184400 151191580 4100 4100 4100 4100 0
52 20241118 184300 151191580 4100 4100 4100 4100 0
53 20241118 184200 151191580 4100 4100 4100 4100 0
54 20241118 184100 151191580 4100 4100 4100 4100 0
55 20241118 184000 151191580 4100 4100 4100 4100 0
56 20241118 183900 151191580 4100 4100 4100 4100 0
57 20241118 183800 151191580 4100 4100 4100 4100 0
58 20241118 183700 151191580 4100 4100 4100 4100 0
59 20241118 183600 151191580 4100 4100 4100 4100 0
60 20241118 183500 151191580 4100 4100 4100 4100 0
61 20241118 183400 151191580 4100 4100 4100 4100 0
62 20241118 183300 151191580 4100 4100 4100 4100 1431
63 20241118 183200 151191580 4100 4100 4100 4100 0
64 20241118 183100 151191580 4100 4100 4100 4100 0
65 20241118 183000 151191580 4100 4100 4100 4100 0
66 20241118 182900 151191580 4100 4100 4100 4100 0
67 20241118 182800 151191580 4100 4100 4100 4100 0
68 20241118 182700 151191580 4100 4100 4100 4100 0
69 20241118 182600 151191580 4100 4100 4100 4100 0
70 20241118 182500 151191580 4100 4100 4100 4100 0
71 20241118 182400 151191580 4100 4100 4100 4100 0
72 20241118 182300 151191580 4100 4100 4100 4100 0
73 20241118 182200 151191580 4100 4100 4100 4100 0
74 20241118 182100 151191580 4100 4100 4100 4100 0
75 20241118 182000 151191580 4100 4100 4100 4100 0
76 20241118 181900 151191580 4100 4100 4100 4100 0
77 20241118 181800 151191580 4100 4100 4100 4100 0
78 20241118 181700 151191580 4100 4100 4100 4100 0
79 20241118 181600 151191580 4100 4100 4100 4100 0
80 20241118 181500 151191580 4100 4100 4100 4100 0
81 20241118 181400 151191580 4100 4100 4100 4100 0
82 20241118 181300 151191580 4100 4100 4100 4100 0
83 20241118 181200 151191580 4100 4100 4100 4100 0
84 20241118 181100 151191580 4100 4100 4100 4100 0
85 20241118 181000 151191580 4100 4100 4100 4100 0
86 20241118 180900 151191580 4100 4100 4100 4100 0
87 20241118 180800 151191580 4100 4100 4100 4100 0
88 20241118 180700 151191580 4100 4100 4100 4100 0
89 20241118 180600 151191580 4100 4100 4100 4100 0
90 20241118 180500 151191580 4100 4100 4100 4100 0
91 20241118 180400 151191580 4100 4100 4100 4100 0
92 20241118 180300 151191580 4100 4100 4100 4100 1431
93 20241118 180200 151191580 4100 4100 4100 4100 0
94 20241118 180100 151191580 4100 4100 4100 4100 0
95 20241118 180000 151191580 4100 4100 4100 4100 0
96 20241118 175900 151191580 4100 4100 4100 4100 0
97 20241118 175800 151191580 4100 4100 4100 4100 0
98 20241118 175700 151191580 4100 4100 4100 4100 0
99 20241118 175600 151191580 4100 4100 4100 4100 0
100 20241118 175500 151191580 4100 4100 4100 4100 0
101 20241118 175400 151191580 4100 4100 4100 4100 0
102 20241118 175300 151191580 4100 4100 4100 4100 0
103 20241118 175200 151191580 4100 4100 4100 4100 0
104 20241118 175100 151191580 4100 4100 4100 4100 0
105 20241118 175000 151191580 4100 4100 4100 4100 0
106 20241118 174900 151191580 4100 4100 4100 4100 0
107 20241118 174800 151191580 4100 4100 4100 4100 0
108 20241118 174700 151191580 4100 4100 4100 4100 0
109 20241118 174600 151191580 4100 4100 4100 4100 0
110 20241118 174500 151191580 4100 4100 4100 4100 0
111 20241118 174400 151191580 4100 4100 4100 4100 0
112 20241118 174300 151191580 4100 4100 4100 4100 0
113 20241118 174200 151191580 4100 4100 4100 4100 0
114 20241118 174100 151191580 4100 4100 4100 4100 0
115 20241118 174000 151191580 4100 4100 4100 4100 0
116 20241118 173900 151191580 4100 4100 4100 4100 0
117 20241118 173800 151191580 4100 4100 4100 4100 0
118 20241118 173700 151191580 4100 4100 4100 4100 0
119 20241118 173600 151191580 4100 4100 4100 4100 0
120 20241118 173500 151191580 4100 4100 4100 4100 0
121 20241118 173400 151191580 4100 4100 4100 4100 0
122 20241118 173300 151191580 4100 4100 4100 4100 1431
123 20241118 173200 151191580 4100 4100 4100 4100 0
124 20241118 173100 151191580 4100 4100 4100 4100 0
125 20241118 173000 151191580 4100 4100 4100 4100 0
126 20241118 172900 151191580 4100 4100 4100 4100 0
127 20241118 172800 151191580 4100 4100 4100 4100 0
128 20241118 172700 151191580 4100 4100 4100 4100 0
129 20241118 172600 151191580 4100 4100 4100 4100 0
130 20241118 172500 151191580 4100 4100 4100 4100 0
131 20241118 172400 151191580 4100 4100 4100 4100 0
132 20241118 172300 151191580 4100 4100 4100 4100 0
133 20241118 172200 151191580 4100 4100 4100 4100 0
134 20241118 172100 151191580 4100 4100 4100 4100 0
135 20241118 172000 151191580 4100 4100 4100 4100 0
136 20241118 171900 151191580 4100 4100 4100 4100 0
137 20241118 171800 151191580 4100 4100 4100 4100 0
138 20241118 171700 151191580 4100 4100 4100 4100 0
139 20241118 171600 151191580 4100 4100 4100 4100 0
140 20241118 171500 151191580 4100 4100 4100 4100 0
141 20241118 171400 151191580 4100 4100 4100 4100 0
142 20241118 171300 151191580 4100 4100 4100 4100 0
143 20241118 171200 151191580 4100 4100 4100 4100 0
144 20241118 171100 151191580 4100 4100 4100 4100 0
145 20241118 171000 151191580 4100 4100 4100 4100 0
146 20241118 170900 151191580 4100 4100 4100 4100 0
147 20241118 170800 151191580 4100 4100 4100 4100 0
148 20241118 170700 151191580 4100 4100 4100 4100 0
149 20241118 170600 151191580 4100 4100 4100 4100 0
150 20241118 170500 151191580 4100 4100 4100 4100 0
151 20241118 170400 151191580 4100 4100 4100 4100 0
152 20241118 170300 151191580 4100 4100 4100 4100 1431
153 20241118 170200 151191580 4100 4100 4100 4100 0
154 20241118 170100 151191580 4100 4100 4100 4100 0
155 20241118 170000 151191580 4100 4100 4100 4100 0
156 20241118 165900 151191580 4100 4100 4100 4100 0
157 20241118 165800 151191580 4100 4100 4100 4100 0
158 20241118 165700 151191580 4100 4100 4100 4100 0
159 20241118 165600 151191580 4100 4100 4100 4100 0
160 20241118 165500 151191580 4100 4100 4100 4100 0
161 20241118 165400 151191580 4100 4100 4100 4100 0
162 20241118 165300 151191580 4100 4100 4100 4100 0
163 20241118 165200 151191580 4100 4100 4100 4100 0
164 20241118 165100 151191580 4100 4100 4100 4100 0
165 20241118 165000 151191580 4100 4100 4100 4100 0
166 20241118 164900 151191580 4100 4100 4100 4100 0
167 20241118 164800 151191580 4100 4100 4100 4100 0
168 20241118 164700 151191580 4100 4100 4100 4100 0
169 20241118 164600 151191580 4100 4100 4100 4100 0
170 20241118 164500 151191580 4100 4100 4100 4100 0
171 20241118 164400 151191580 4100 4100 4100 4100 0
172 20241118 164300 151191580 4100 4100 4100 4100 0
173 20241118 164200 151191580 4100 4100 4100 4100 0
174 20241118 164100 151191580 4100 4100 4100 4100 0
175 20241118 164000 151191580 4100 4100 4100 4100 0
176 20241118 163900 151191580 4100 4100 4100 4100 0
177 20241118 163800 151191580 4100 4100 4100 4100 0
178 20241118 163700 151191580 4100 4100 4100 4100 0
179 20241118 163600 151191580 4100 4100 4100 4100 0
180 20241118 163500 151191580 4100 4100 4100 4100 0
181 20241118 163400 151191580 4100 4100 4100 4100 0
182 20241118 163300 151191580 4100 4100 4100 4100 1431
183 20241118 163200 151191580 4100 4100 4100 4100 0
184 20241118 163100 151191580 4100 4100 4100 4100 0
185 20241118 163000 151191580 4100 4100 4100 4100 0
186 20241118 162900 151191580 4100 4100 4100 4100 0
187 20241118 162800 151191580 4100 4100 4100 4100 0
188 20241118 162700 151191580 4100 4100 4100 4100 0
189 20241118 162600 151191580 4100 4100 4100 4100 0
190 20241118 162500 151191580 4100 4100 4100 4100 0
191 20241118 162400 151191580 4100 4100 4100 4100 0
192 20241118 162300 151191580 4100 4100 4100 4100 0
193 20241118 162200 151191580 4100 4100 4100 4100 0
194 20241118 162100 151191580 4100 4100 4100 4100 0
195 20241118 162000 151191580 4100 4100 4100 4100 0
196 20241118 161900 151191580 4100 4100 4100 4100 0
197 20241118 161800 151191580 4100 4100 4100 4100 0
198 20241118 161700 151191580 4100 4100 4100 4100 0
199 20241118 161600 151191580 4100 4100 4100 4100 0
200 20241118 161500 151191580 4100 4100 4100 4100 0
201 20241118 161400 151191580 4100 4100 4100 4100 0
202 20241118 161300 151191580 4100 4100 4100 4100 0
203 20241118 161200 151191580 4100 4100 4100 4100 0
204 20241118 161100 151191580 4100 4100 4100 4100 0
205 20241118 161000 151191580 4100 4100 4100 4100 0
206 20241118 160900 151191580 4100 4100 4100 4100 0
207 20241118 160800 151191580 4100 4100 4100 4100 0
208 20241118 160700 151191580 4100 4100 4100 4100 0
209 20241118 160600 151191580 4100 4100 4100 4100 0
210 20241118 160500 151191580 4100 4100 4100 4100 0
211 20241118 160400 151191580 4100 4100 4100 4100 0
212 20241118 160300 151191580 4100 4100 4100 4100 1431
213 20241118 160200 151191580 4100 4100 4100 4100 0
214 20241118 160100 151191580 4100 4100 4100 4100 0
215 20241118 160000 151191580 4100 4100 4100 4100 0
216 20241118 155900 151191580 4100 4100 4100 4100 0
217 20241118 155800 151191580 4100 4100 4100 4100 0
218 20241118 155700 151191580 4100 4100 4100 4100 0
219 20241118 155600 151191580 4100 4100 4100 4100 0
220 20241118 155500 151191580 4100 4100 4100 4100 0
221 20241118 155400 151191580 4100 4100 4100 4100 0
222 20241118 155300 151191580 4100 4100 4100 4100 0
223 20241118 155200 151191580 4100 4100 4100 4100 0
224 20241118 155100 151191580 4100 4100 4100 4100 0
225 20241118 155000 151191580 4100 4100 4100 4100 0
226 20241118 154900 151191580 4100 4100 4100 4100 0
227 20241118 154800 151191580 4100 4100 4100 4100 0
228 20241118 154700 151191580 4100 4100 4100 4100 0
229 20241118 154600 151191580 4100 4100 4100 4100 0
230 20241118 154500 151191580 4100 4100 4100 4100 0
231 20241118 154400 151191580 4100 4100 4100 4100 0
232 20241118 154300 151191580 4100 4100 4100 4100 0
233 20241118 154200 151191580 4100 4100 4100 4100 0
234 20241118 154100 151191580 4100 4100 4100 4100 0
235 20241118 154000 151191580 4100 4100 4100 4100 0
236 20241118 153900 151191580 4100 4100 4100 4100 0
237 20241118 153800 151191580 4100 4100 4100 4100 0
238 20241118 153700 151191580 4100 4100 4100 4100 0
239 20241118 153600 151191580 4100 4100 4100 4100 0
240 20241118 153500 151191580 4100 4100 4100 4100 0
241 20241118 153400 151191580 4100 4100 4100 4100 0
242 20241118 153300 151191580 4100 4100 4100 4100 1431
243 20241118 153200 151191580 4100 4100 4100 4100 0
244 20241118 153100 151191580 4100 4100 4100 4100 0
245 20241118 153000 151191580 4100 4100 4100 4100 1431
246 20241118 152900 145324480 4145 4145 4145 4145 0
247 20241118 152800 145324480 4145 4145 4145 4145 0
248 20241118 152700 145324480 4145 4145 4145 4145 0
249 20241118 152600 145324480 4145 4145 4145 4145 0
250 20241118 152500 145324480 4145 4145 4145 4145 0
251 20241118 152400 145324480 4145 4145 4145 4145 0
252 20241118 152300 145324480 4145 4145 4145 4145 0
253 20241118 152200 145324480 4145 4145 4145 4145 0
254 20241118 152100 145324480 4145 4145 4145 4145 0
255 20241118 152000 145324480 4145 4145 4145 4145 0
256 20241118 151900 145324480 4145 4150 4150 4110 171
257 20241118 151800 144617365 4150 4150 4150 4150 0
258 20241118 151700 144617365 4150 4150 4150 4150 0
259 20241118 151600 144617365 4150 4150 4150 4150 1
260 20241118 151500 144613215 4150 4150 4150 4150 0
261 20241118 151400 144613215 4150 4150 4150 4150 0
262 20241118 151300 144613215 4150 4150 4150 4150 0
263 20241118 151200 144613215 4150 4150 4150 4150 0
264 20241118 151100 144613215 4150 4150 4150 4150 0
265 20241118 151000 144613215 4150 4150 4150 4150 1
266 20241118 150900 144609065 4150 4150 4150 4150 1
267 20241118 150800 144604915 4140 4145 4150 4100 954
268 20241118 150700 140664165 4145 4145 4145 4145 240
269 20241118 150600 139669365 4145 4145 4145 4145 0
270 20241118 150500 139669365 4145 4145 4145 4145 0
271 20241118 150400 139669365 4145 4145 4145 4145 0
272 20241118 150300 139669365 4145 4145 4145 4145 0
273 20241118 150200 139669365 4145 4145 4145 4145 0
274 20241118 150100 139669365 4145 4145 4145 4145 0
275 20241118 150000 139669365 4145 4140 4145 4140 2
276 20241118 145900 139661080 4115 4135 4145 4115 4
277 20241118 145800 139644550 4130 4125 4130 4125 10
278 20241118 145700 139603275 4125 4125 4125 4125 0
279 20241118 145600 139603275 4125 4125 4125 4125 0
280 20241118 145500 139603275 4125 4125 4125 4125 1
281 20241118 145400 139599150 4110 4110 4110 4110 0
282 20241118 145300 139599150 4110 4110 4110 4110 0
283 20241118 145200 139599150 4110 4110 4110 4110 0
284 20241118 145100 139599150 4110 4110 4110 4110 0
285 20241118 145000 139599150 4110 4110 4110 4110 0
286 20241118 144900 139599150 4110 4110 4110 4110 0
287 20241118 144800 139599150 4110 4110 4110 4110 0
288 20241118 144700 139599150 4110 4110 4110 4110 1
289 20241118 144600 139595040 4135 4135 4135 4135 0
290 20241118 144500 139595040 4135 4135 4135 4135 0
291 20241118 144400 139595040 4135 4135 4135 4135 1
292 20241118 144300 139590905 4135 4135 4135 4135 0
293 20241118 144200 139590905 4135 4135 4135 4135 0
294 20241118 144100 139590905 4135 4135 4135 4135 0
295 20241118 144000 139590905 4135 4135 4135 4135 0
296 20241118 143900 139590905 4135 4135 4135 4135 0
297 20241118 143800 139590905 4135 4135 4135 4135 0
298 20241118 143700 139590905 4135 4135 4135 4135 0
299 20241118 143600 139590905 4135 4135 4135 4135 10
300 20241118 143500 139549555 4100 4100 4100 4100 61
301 20241118 143400 139299455 4135 4135 4135 4135 1
302 20241118 143300 139295320 4100 4105 4105 4100 539
303 20241118 143200 137085315 4100 4100 4100 4100 0
304 20241118 143100 137085315 4100 4100 4100 4100 0
305 20241118 143000 137085315 4100 4140 4140 4100 1125
306 20241118 142900 132466385 4135 4135 4135 4135 24
307 20241118 142800 132367145 4130 4130 4130 4130 64
308 20241118 142700 132102825 4105 4105 4105 4105 0
309 20241118 142600 132102825 4105 4110 4110 4105 283
310 20241118 142500 130939700 4130 4130 4130 4130 1
311 20241118 142400 130935570 4125 4125 4125 4125 0
312 20241118 142300 130935570 4125 4125 4125 4125 24
313 20241118 142200 130836570 4125 4125 4125 4125 1
314 20241118 142100 130832445 4105 4105 4105 4105 0
315 20241118 142000 130832445 4105 4105 4105 4105 0
316 20241118 141900 130832445 4105 4105 4105 4105 0
317 20241118 141800 130832445 4105 4105 4105 4105 0
318 20241118 141700 130832445 4105 4105 4105 4105 0
319 20241118 141600 130832445 4105 4105 4105 4105 0
320 20241118 141500 130832445 4105 4110 4110 4105 221
321 20241118 141400 129925215 4105 4105 4105 4105 0
322 20241118 141300 129925215 4105 4105 4105 4105 0
323 20241118 141200 129925215 4105 4105 4105 4105 45
324 20241118 141100 129740490 4105 4105 4105 4105 0
325 20241118 141000 129740490 4105 4105 4105 4105 0
326 20241118 140900 129740490 4105 4105 4105 4105 0
327 20241118 140800 129740490 4105 4105 4105 4105 0
328 20241118 140700 129740490 4105 4105 4105 4105 0
329 20241118 140600 129740490 4105 4105 4105 4105 0
330 20241118 140500 129740490 4105 4105 4105 4105 0
331 20241118 140400 129740490 4105 4105 4105 4105 1
332 20241118 140300 129736385 4130 4130 4130 4130 0
333 20241118 140200 129736385 4130 4105 4130 4105 2
334 20241118 140100 129728150 4130 4130 4130 4130 1
335 20241118 140000 129724020 4130 4130 4130 4130 0
336 20241118 135900 129724020 4130 4130 4130 4130 0
337 20241118 135800 129724020 4130 4130 4130 4130 0
338 20241118 135700 129724020 4130 4130 4130 4130 0
339 20241118 135600 129724020 4130 4130 4130 4130 1
340 20241118 135500 129719890 4105 4105 4105 4105 10
341 20241118 135400 129678840 4105 4105 4105 4105 0
342 20241118 135300 129678840 4105 4115 4115 4105 184
343 20241118 135200 128922715 4130 4130 4130 4130 0
344 20241118 135100 128922715 4130 4130 4130 4130 0
345 20241118 135000 128922715 4130 4130 4130 4130 1
346 20241118 134900 128918585 4115 4115 4115 4115 0
347 20241118 134800 128918585 4115 4115 4115 4115 0
348 20241118 134700 128918585 4115 4115 4115 4115 0
349 20241118 134600 128918585 4115 4115 4115 4115 0
350 20241118 134500 128918585 4115 4115 4115 4115 0
351 20241118 134400 128918585 4115 4115 4115 4115 0
352 20241118 134300 128918585 4115 4115 4115 4115 0
353 20241118 134200 128918585 4115 4120 4120 4115 52
354 20241118 134100 128704595 4130 4130 4130 4130 0
355 20241118 134000 128704595 4130 4130 4130 4130 0
356 20241118 133900 128704595 4130 4130 4130 4130 1
357 20241118 133800 128700465 4115 4115 4115 4115 400
358 20241118 133700 127054465 4140 4140 4140 4140 0
359 20241118 133600 127054465 4140 4140 4140 4140 0
360 20241118 133500 127054465 4140 4140 4140 4140 0
361 20241118 133400 127054465 4140 4140 4140 4140 0
362 20241118 133300 127054465 4140 4140 4140 4140 0
363 20241118 133200 127054465 4140 4140 4140 4140 0
364 20241118 133100 127054465 4140 4140 4140 4140 0
365 20241118 133000 127054465 4140 4140 4140 4140 0
366 20241118 132900 127054465 4140 4140 4140 4140 0
367 20241118 132800 127054465 4140 4140 4140 4140 0
368 20241118 132700 127054465 4140 4140 4140 4140 0
369 20241118 132600 127054465 4140 4140 4140 4140 1
370 20241118 132500 127050325 4105 4130 4130 4105 34
371 20241118 132400 126910310 4145 4145 4145 4145 0
372 20241118 132300 126910310 4145 4135 4145 4135 10
373 20241118 132200 126868910 4135 4135 4135 4135 0
374 20241118 132100 126868910 4135 4145 4145 4135 3
375 20241118 132000 126856490 4145 4145 4145 4145 1
376 20241118 131900 126852345 4150 4150 4150 4150 0
377 20241118 131800 126852345 4150 4150 4150 4150 0
378 20241118 131700 126852345 4150 4150 4150 4150 0
379 20241118 131600 126852345 4150 4135 4150 4135 200
380 20241118 131500 126023495 4135 4105 4135 4105 2
381 20241118 131400 126015255 4095 4110 4110 4095 347
382 20241118 131300 124592055 4140 4110 4140 4110 33
383 20241118 131200 124456290 4105 4105 4105 4105 0
384 20241118 131100 124456290 4105 4105 4105 4105 78
385 20241118 131000 124136100 4105 4150 4150 4100 8097
386 20241118 130900 90863430 4155 4155 4155 4155 0
387 20241118 130800 90863430 4155 4155 4155 4155 0
388 20241118 130700 90863430 4155 4155 4155 4155 0
389 20241118 130600 90863430 4155 4155 4155 4155 20
390 20241118 130500 90780330 4155 4155 4155 4155 5
391 20241118 130400 90759555 4140 4140 4140 4140 0
392 20241118 130300 90759555 4140 4145 4145 4140 236
393 20241118 130200 89781555 4145 4145 4145 4145 0
394 20241118 130100 89781555 4145 4150 4150 4145 168
395 20241118 130000 89084590 4155 4155 4155 4155 0
396 20241118 125900 89084590 4155 4155 4155 4155 0
397 20241118 125800 89084590 4155 4155 4155 4155 13
398 20241118 125700 89030575 4160 4160 4160 4160 0
399 20241118 125600 89030575 4160 4160 4160 4160 0
400 20241118 125500 89030575 4160 4160 4160 4160 0
401 20241118 125400 89030575 4160 4160 4160 4160 0
402 20241118 125300 89030575 4160 4160 4160 4160 30
403 20241118 125200 88905775 4170 4170 4170 4170 0
404 20241118 125100 88905775 4170 4170 4170 4170 0
405 20241118 125000 88905775 4170 4170 4170 4170 0
406 20241118 124900 88905775 4170 4170 4170 4170 0
407 20241118 124800 88905775 4170 4170 4170 4170 0
408 20241118 124700 88905775 4170 4170 4170 4170 0
409 20241118 124600 88905775 4170 4170 4170 4170 0
410 20241118 124500 88905775 4170 4170 4170 4170 1
411 20241118 124400 88901605 4170 4170 4170 4170 5
412 20241118 124300 88880755 4170 4160 4170 4160 18
413 20241118 124200 88805775 4170 4170 4170 4170 0
414 20241118 124100 88805775 4170 4170 4170 4170 0
415 20241118 124000 88805775 4170 4170 4170 4170 0
416 20241118 123900 88805775 4170 4170 4170 4170 0
417 20241118 123800 88805775 4170 4170 4170 4170 0
418 20241118 123700 88805775 4170 4170 4170 4170 0
419 20241118 123600 88805775 4170 4170 4170 4170 0
420 20241118 123500 88805775 4170 4170 4170 4170 0
421 20241118 123400 88805775 4170 4170 4170 4170 0
422 20241118 123300 88805775 4170 4170 4170 4170 0
423 20241118 123200 88805775 4170 4170 4170 4170 0
424 20241118 123100 88805775 4170 4170 4170 4170 0
425 20241118 123000 88805775 4170 4170 4170 4170 0
426 20241118 122900 88805775 4170 4170 4170 4170 0
427 20241118 122800 88805775 4170 4170 4170 4170 0
428 20241118 122700 88805775 4170 4170 4170 4170 0
429 20241118 122600 88805775 4170 4170 4170 4170 0
430 20241118 122500 88805775 4170 4170 4170 4170 0
431 20241118 122400 88805775 4170 4170 4170 4170 0
432 20241118 122300 88805775 4170 4170 4170 4170 0
433 20241118 122200 88805775 4170 4170 4170 4170 0
434 20241118 122100 88805775 4170 4170 4170 4170 0
435 20241118 122000 88805775 4170 4170 4170 4170 0
436 20241118 121900 88805775 4170 4170 4170 4170 0
437 20241118 121800 88805775 4170 4170 4170 4170 0
438 20241118 121700 88805775 4170 4170 4170 4170 0
439 20241118 121600 88805775 4170 4170 4170 4170 0
440 20241118 121500 88805775 4170 4170 4170 4170 100
441 20241118 121400 88388775 4180 4180 4180 4180 1
442 20241118 121300 88384595 4160 4160 4160 4160 0
443 20241118 121200 88384595 4160 4160 4160 4160 0
444 20241118 121100 88384595 4160 4160 4160 4160 0
445 20241118 121000 88384595 4160 4160 4160 4160 0
446 20241118 120900 88384595 4160 4160 4160 4160 0
447 20241118 120800 88384595 4160 4160 4160 4160 0
448 20241118 120700 88384595 4160 4160 4160 4160 100
449 20241118 120600 87968595 4155 4155 4155 4155 0
450 20241118 120500 87968595 4155 4155 4155 4155 0
451 20241118 120400 87968595 4155 4155 4155 4155 0
452 20241118 120300 87968595 4155 4155 4155 4155 0
453 20241118 120200 87968595 4155 4155 4155 4155 10
454 20241118 120100 87927045 4150 4150 4150 4150 0
455 20241118 120000 87927045 4150 4150 4150 4150 0
456 20241118 115900 87927045 4150 4150 4150 4150 0
457 20241118 115800 87927045 4150 4150 4150 4150 0
458 20241118 115700 87927045 4150 4185 4185 4150 2550
459 20241118 115600 77313405 4195 4195 4195 4195 7
460 20241118 115500 77284040 4200 4200 4200 4200 0
461 20241118 115400 77284040 4200 4200 4200 4200 0
462 20241118 115300 77284040 4200 4200 4200 4200 0
463 20241118 115200 77284040 4200 4200 4200 4200 0
464 20241118 115100 77284040 4200 4200 4200 4200 0
465 20241118 115000 77284040 4200 4200 4200 4200 0
466 20241118 114900 77284040 4200 4200 4200 4200 0
467 20241118 114800 77284040 4200 4200 4200 4200 0
468 20241118 114700 77284040 4200 4200 4200 4200 0
469 20241118 114600 77284040 4200 4200 4200 4200 0
470 20241118 114500 77284040 4200 4200 4200 4200 0
471 20241118 114400 77284040 4200 4200 4200 4200 0
472 20241118 114300 77284040 4200 4200 4200 4200 0
473 20241118 114200 77284040 4200 4200 4200 4200 0
474 20241118 114100 77284040 4200 4200 4200 4200 0
475 20241118 114000 77284040 4200 4200 4200 4200 0
476 20241118 113900 77284040 4200 4200 4200 4200 0
477 20241118 113800 77284040 4200 4200 4200 4200 0
478 20241118 113700 77284040 4200 4200 4200 4200 0
479 20241118 113600 77284040 4200 4200 4200 4200 0
480 20241118 113500 77284040 4200 4200 4200 4200 0
481 20241118 113400 77284040 4200 4200 4200 4200 0
482 20241118 113300 77284040 4200 4195 4200 4195 4
483 20241118 113200 77267245 4190 4190 4190 4190 0
484 20241118 113100 77267245 4190 4190 4190 4190 0
485 20241118 113000 77267245 4190 4190 4190 4190 0
486 20241118 112900 77267245 4190 4190 4190 4190 0
487 20241118 112800 77267245 4190 4190 4190 4190 0
488 20241118 112700 77267245 4190 4190 4190 4190 0
489 20241118 112600 77267245 4190 4190 4190 4190 0
490 20241118 112500 77267245 4190 4190 4190 4190 0
491 20241118 112400 77267245 4190 4190 4190 4190 0
492 20241118 112300 77267245 4190 4190 4190 4190 0
493 20241118 112200 77267245 4190 4190 4190 4190 0
494 20241118 112100 77267245 4190 4190 4190 4190 42
495 20241118 112000 77091265 4190 4190 4190 4190 50
496 20241118 111900 76881765 4200 4200 4200 4200 0
497 20241118 111800 76881765 4200 4200 4200 4200 0
498 20241118 111700 76881765 4200 4200 4200 4200 0
499 20241118 111600 76881765 4200 4200 4200 4200 1
500 20241118 111500 76877565 4190 4190 4190 4190 18
501 20241118 111400 76802145 4190 4190 4190 4190 0
502 20241118 111300 76802145 4190 4190 4190 4190 50
503 20241118 111200 76592645 4195 4195 4195 4195 0
504 20241118 111100 76592645 4195 4195 4195 4195 0
505 20241118 111000 76592645 4195 4195 4195 4195 0
506 20241118 110900 76592645 4195 4195 4195 4195 0
507 20241118 110800 76592645 4195 4195 4195 4195 3
508 20241118 110700 76580060 4195 4195 4195 4195 0
509 20241118 110600 76580060 4195 4195 4195 4195 0
510 20241118 110500 76580060 4195 4195 4195 4195 1
511 20241118 110400 76575865 4200 4200 4200 4200 0
512 20241118 110300 76575865 4200 4200 4200 4200 0
513 20241118 110200 76575865 4200 4200 4200 4200 0
514 20241118 110100 76575865 4200 4200 4200 4200 0
515 20241118 110000 76575865 4200 4200 4200 4200 0
516 20241118 105900 76575865 4200 4200 4200 4200 0
517 20241118 105800 76575865 4200 4200 4200 4200 0
518 20241118 105700 76575865 4200 4200 4200 4200 5
519 20241118 105600 76554865 4200 4200 4200 4200 50
520 20241118 105500 76344865 4200 4200 4200 4200 100
521 20241118 105400 75924865 4200 4200 4200 4200 0
522 20241118 105300 75924865 4200 4195 4200 4185 11
523 20241118 105200 75878805 4200 4200 4200 4200 11
524 20241118 105100 75832605 4200 4200 4200 4200 50
525 20241118 105000 75622605 4200 4200 4200 4200 0
526 20241118 104900 75622605 4200 4200 4200 4200 0
527 20241118 104800 75622605 4200 4200 4200 4200 0
528 20241118 104700 75622605 4200 4200 4200 4200 0
529 20241118 104600 75622605 4200 4200 4200 4200 0
530 20241118 104500 75622605 4200 4200 4200 4200 0
531 20241118 104400 75622605 4200 4200 4200 4200 0
532 20241118 104300 75622605 4200 4200 4200 4200 0
533 20241118 104200 75622605 4200 4200 4200 4200 0
534 20241118 104100 75622605 4200 4200 4200 4200 0
535 20241118 104000 75622605 4200 4200 4200 4200 0
536 20241118 103900 75622605 4200 4200 4200 4200 1
537 20241118 103800 75618405 4195 4195 4195 4195 41
538 20241118 103700 75446410 4195 4200 4200 4195 12
539 20241118 103600 75396060 4200 4200 4200 4200 0
540 20241118 103500 75396060 4200 4200 4200 4200 0
541 20241118 103400 75396060 4200 4195 4200 4195 33
542 20241118 103300 75257620 4195 4195 4195 4195 11
543 20241118 103200 75211475 4185 4185 4185 4185 27
544 20241118 103100 75098480 4195 4195 4195 4195 1
545 20241118 103000 75094285 4185 4170 4185 4170 62
546 20241118 102900 74834830 4170 4170 4170 4170 1
547 20241118 102800 74830660 4170 4170 4170 4170 1
548 20241118 102700 74826490 4170 4170 4170 4170 0
549 20241118 102600 74826490 4170 4170 4170 4170 0
550 20241118 102500 74826490 4170 4170 4170 4170 0
551 20241118 102400 74826490 4170 4170 4170 4170 0
552 20241118 102300 74826490 4170 4170 4170 4170 0
553 20241118 102200 74826490 4170 4170 4170 4170 0
554 20241118 102100 74826490 4170 4180 4180 4170 339
555 20241118 102000 73411570 4175 4190 4190 4175 60
556 20241118 101900 73160555 4195 4195 4195 4195 0
557 20241118 101800 73160555 4195 4200 4200 4195 480
558 20241118 101700 71146405 4220 4220 4220 4220 0
559 20241118 101600 71146405 4220 4220 4220 4220 0
560 20241118 101500 71146405 4220 4220 4220 4220 0
561 20241118 101400 71146405 4220 4215 4220 4215 3
562 20241118 101300 71133750 4200 4200 4200 4200 3
563 20241118 101200 71121150 4200 4200 4200 4200 177
564 20241118 101100 70377750 4200 4200 4200 4200 0
565 20241118 101000 70377750 4200 4205 4205 4200 12
566 20241118 100900 70327345 4225 4225 4225 4225 2
567 20241118 100800 70318895 4225 4225 4225 4225 0
568 20241118 100700 70318895 4225 4215 4225 4215 6
569 20241118 100600 70293595 4195 4195 4195 4195 5
570 20241118 100500 70272620 4195 4200 4200 4195 300
571 20241118 100400 69013630 4200 4200 4200 4200 200
572 20241118 100300 68173630 4200 4200 4200 4200 0
573 20241118 100200 68173630 4200 4200 4200 4200 2
574 20241118 100100 68165230 4215 4210 4215 4210 4
575 20241118 100000 68148380 4195 4195 4195 4195 5
576 20241118 095900 68127405 4195 4195 4195 4195 0
577 20241118 095800 68127405 4195 4195 4195 4195 5
578 20241118 095700 68106430 4205 4205 4205 4205 16
579 20241118 095600 68039150 4205 4195 4205 4195 12
580 20241118 095500 67988790 4205 4205 4205 4205 0
581 20241118 095400 67988790 4205 4205 4205 4205 0
582 20241118 095300 67988790 4205 4205 4205 4205 1
583 20241118 095200 67984585 4205 4205 4205 4205 0
584 20241118 095100 67984585 4205 4205 4205 4205 0
585 20241118 095000 67984585 4205 4205 4205 4205 0
586 20241118 094900 67984585 4205 4205 4205 4205 0
587 20241118 094800 67984585 4205 4205 4205 4205 1
588 20241118 094700 67980380 4205 4200 4205 4200 9
589 20241118 094600 67942565 4200 4200 4200 4200 2
590 20241118 094500 67934165 4185 4185 4185 4185 3
591 20241118 094400 67921610 4185 4185 4185 4185 0
592 20241118 094300 67921610 4185 4185 4185 4185 0
593 20241118 094200 67921610 4185 4200 4200 4185 6006
594 20241118 094100 42779170 4205 4205 4205 4205 0
595 20241118 094000 42779170 4205 4205 4205 4205 340
596 20241118 093900 41349470 4205 4205 4205 4205 50
597 20241118 093800 41139220 4235 4235 4235 4235 0
598 20241118 093700 41139220 4235 4235 4235 4235 0
599 20241118 093600 41139220 4235 4235 4235 4235 0
600 20241118 093500 41139220 4235 4235 4235 4235 0
601 20241118 093400 41139220 4235 4235 4235 4235 0
602 20241118 093300 41139220 4235 4235 4235 4235 0
603 20241118 093200 41139220 4235 4235 4235 4235 0
604 20241118 093100 41139220 4235 4235 4235 4235 0
605 20241118 093000 41139220 4235 4235 4235 4235 0
606 20241118 092900 41139220 4235 4235 4235 4235 0
607 20241118 092800 41139220 4235 4235 4235 4235 0
608 20241118 092700 41139220 4235 4190 4260 4190 2015
609 20241118 092600 32586040 4190 4190 4190 4190 0
610 20241118 092500 32586040 4190 4190 4190 4190 10
611 20241118 092400 32544140 4190 4190 4190 4190 0
612 20241118 092300 32544140 4190 4190 4220 4190 30
613 20241118 092200 32418380 4220 4210 4220 4210 10
614 20241118 092100 32376230 4225 4220 4225 4210 30
615 20241118 092000 32249605 4235 4235 4235 4235 0
616 20241118 091900 32249605 4235 4235 4235 4235 0
617 20241118 091800 32249605 4235 4225 4235 4225 102
618 20241118 091700 31818235 4235 4205 4290 4205 3613
619 20241118 091600 16533005 4220 4195 4220 4195 1310
620 20241118 091500 11018955 4200 4145 4200 4145 245
621 20241118 091400 9999225 4145 4145 4145 4145 0
622 20241118 091300 9999225 4145 4145 4145 4145 0
623 20241118 091200 9999225 4145 4145 4145 4145 0
624 20241118 091100 9999225 4145 4140 4145 4105 6
625 20241118 091000 9974440 4140 4140 4140 4140 0
626 20241118 090900 9974440 4140 4140 4140 4140 1
627 20241118 090800 9970300 4145 4145 4145 4145 2
628 20241118 090700 9962010 4145 4145 4145 4145 0
629 20241118 090600 9962010 4145 4145 4145 4145 1
630 20241118 090500 9957865 4145 4150 4150 4105 5
631 20241118 090400 9937215 4150 4150 4150 4140 12
632 20241118 090300 9887515 4150 4175 4175 4150 7
633 20241118 090200 9858440 4145 4160 4160 4145 1983
634 20241118 090100 1629000 4145 4145 4145 4145 0
635 20241118 090000 1629000 4145 4145 4160 4145 393