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

640
063570/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193800,338558410,4755,4755,4755,4755,166
20241118,193700,338558410,4755,4755,4755,4755,0
20241118,193600,338558410,4755,4755,4755,4755,0
20241118,193500,338558410,4755,4755,4755,4755,0
20241118,193400,338558410,4755,4755,4755,4755,0
20241118,193300,338558410,4755,4755,4755,4755,0
20241118,193200,338558410,4755,4755,4755,4755,0
20241118,193100,338558410,4755,4755,4755,4755,0
20241118,193000,338558410,4755,4755,4755,4755,0
20241118,192900,338558410,4755,4755,4755,4755,0
20241118,192800,338558410,4755,4755,4755,4755,0
20241118,192700,338558410,4755,4755,4755,4755,0
20241118,192600,338558410,4755,4755,4755,4755,0
20241118,192500,338558410,4755,4755,4755,4755,0
20241118,192400,338558410,4755,4755,4755,4755,0
20241118,192300,338558410,4755,4755,4755,4755,0
20241118,192200,338558410,4755,4755,4755,4755,0
20241118,192100,338558410,4755,4755,4755,4755,0
20241118,192000,338558410,4755,4755,4755,4755,0
20241118,191900,338558410,4755,4755,4755,4755,0
20241118,191800,338558410,4755,4755,4755,4755,0
20241118,191700,338558410,4755,4755,4755,4755,0
20241118,191600,338558410,4755,4755,4755,4755,0
20241118,191500,338558410,4755,4755,4755,4755,0
20241118,191400,338558410,4755,4755,4755,4755,0
20241118,191300,338558410,4755,4755,4755,4755,0
20241118,191200,338558410,4755,4755,4755,4755,0
20241118,191100,338558410,4755,4755,4755,4755,0
20241118,191000,338558410,4755,4755,4755,4755,0
20241118,190900,338558410,4755,4755,4755,4755,0
20241118,190800,338558410,4755,4755,4755,4755,166
20241118,190700,338558410,4755,4755,4755,4755,0
20241118,190600,338558410,4755,4755,4755,4755,0
20241118,190500,338558410,4755,4755,4755,4755,0
20241118,190400,338558410,4755,4755,4755,4755,0
20241118,190300,338558410,4755,4755,4755,4755,0
20241118,190200,338558410,4755,4755,4755,4755,0
20241118,190100,338558410,4755,4755,4755,4755,0
20241118,190000,338558410,4755,4755,4755,4755,0
20241118,185900,338558410,4755,4755,4755,4755,0
20241118,185800,338558410,4755,4755,4755,4755,0
20241118,185700,338558410,4755,4755,4755,4755,0
20241118,185600,338558410,4755,4755,4755,4755,0
20241118,185500,338558410,4755,4755,4755,4755,0
20241118,185400,338558410,4755,4755,4755,4755,0
20241118,185300,338558410,4755,4755,4755,4755,0
20241118,185200,338558410,4755,4755,4755,4755,0
20241118,185100,338558410,4755,4755,4755,4755,0
20241118,185000,338558410,4755,4755,4755,4755,0
20241118,184900,338558410,4755,4755,4755,4755,0
20241118,184800,338558410,4755,4755,4755,4755,0
20241118,184700,338558410,4755,4755,4755,4755,0
20241118,184600,338558410,4755,4755,4755,4755,0
20241118,184500,338558410,4755,4755,4755,4755,0
20241118,184400,338558410,4755,4755,4755,4755,0
20241118,184300,338558410,4755,4755,4755,4755,0
20241118,184200,338558410,4755,4755,4755,4755,0
20241118,184100,338558410,4755,4755,4755,4755,0
20241118,184000,338558410,4755,4755,4755,4755,0
20241118,183900,338558410,4755,4755,4755,4755,0
20241118,183800,338558410,4755,4755,4755,4755,166
20241118,183700,338558410,4755,4755,4755,4755,0
20241118,183600,338558410,4755,4755,4755,4755,0
20241118,183500,338558410,4755,4755,4755,4755,0
20241118,183400,338558410,4755,4755,4755,4755,0
20241118,183300,338558410,4755,4755,4755,4755,0
20241118,183200,338558410,4755,4755,4755,4755,0
20241118,183100,338558410,4755,4755,4755,4755,0
20241118,183000,338558410,4755,4755,4755,4755,0
20241118,182900,338558410,4755,4755,4755,4755,0
20241118,182800,338558410,4755,4755,4755,4755,0
20241118,182700,338558410,4755,4755,4755,4755,0
20241118,182600,338558410,4755,4755,4755,4755,0
20241118,182500,338558410,4755,4755,4755,4755,0
20241118,182400,338558410,4755,4755,4755,4755,0
20241118,182300,338558410,4755,4755,4755,4755,0
20241118,182200,338558410,4755,4755,4755,4755,0
20241118,182100,338558410,4755,4755,4755,4755,0
20241118,182000,338558410,4755,4755,4755,4755,0
20241118,181900,338558410,4755,4755,4755,4755,0
20241118,181800,338558410,4755,4755,4755,4755,0
20241118,181700,338558410,4755,4755,4755,4755,0
20241118,181600,338558410,4755,4755,4755,4755,0
20241118,181500,338558410,4755,4755,4755,4755,0
20241118,181400,338558410,4755,4755,4755,4755,0
20241118,181300,338558410,4755,4755,4755,4755,0
20241118,181200,338558410,4755,4755,4755,4755,0
20241118,181100,338558410,4755,4755,4755,4755,0
20241118,181000,338558410,4755,4755,4755,4755,0
20241118,180900,338558410,4755,4755,4755,4755,0
20241118,180800,338558410,4755,4755,4755,4755,166
20241118,180700,338558410,4755,4755,4755,4755,0
20241118,180600,338558410,4755,4755,4755,4755,0
20241118,180500,338558410,4755,4755,4755,4755,0
20241118,180400,338558410,4755,4755,4755,4755,0
20241118,180300,338558410,4755,4755,4755,4755,0
20241118,180200,338558410,4755,4755,4755,4755,0
20241118,180100,338558410,4755,4755,4755,4755,0
20241118,180000,338558410,4755,4755,4755,4755,0
20241118,175900,338558410,4755,4755,4755,4755,0
20241118,175800,338558410,4755,4755,4755,4755,0
20241118,175700,338558410,4755,4755,4755,4755,0
20241118,175600,338558410,4755,4755,4755,4755,0
20241118,175500,338558410,4755,4755,4755,4755,0
20241118,175400,338558410,4755,4755,4755,4755,0
20241118,175300,338558410,4755,4755,4755,4755,0
20241118,175200,338558410,4755,4755,4755,4755,0
20241118,175100,338558410,4755,4755,4755,4755,0
20241118,175000,338558410,4755,4755,4755,4755,0
20241118,174900,338558410,4755,4755,4755,4755,0
20241118,174800,338558410,4755,4755,4755,4755,0
20241118,174700,338558410,4755,4755,4755,4755,0
20241118,174600,338558410,4755,4755,4755,4755,0
20241118,174500,338558410,4755,4755,4755,4755,0
20241118,174400,338558410,4755,4755,4755,4755,0
20241118,174300,338558410,4755,4755,4755,4755,0
20241118,174200,338558410,4755,4755,4755,4755,0
20241118,174100,338558410,4755,4755,4755,4755,0
20241118,174000,338558410,4755,4755,4755,4755,0
20241118,173900,338558410,4755,4755,4755,4755,0
20241118,173800,338558410,4755,4755,4755,4755,166
20241118,173700,338558410,4755,4755,4755,4755,0
20241118,173600,338558410,4755,4755,4755,4755,0
20241118,173500,338558410,4755,4755,4755,4755,0
20241118,173400,338558410,4755,4755,4755,4755,0
20241118,173300,338558410,4755,4755,4755,4755,0
20241118,173200,338558410,4755,4755,4755,4755,0
20241118,173100,338558410,4755,4755,4755,4755,0
20241118,173000,338558410,4755,4755,4755,4755,0
20241118,172900,338558410,4755,4755,4755,4755,0
20241118,172800,338558410,4755,4755,4755,4755,0
20241118,172700,338558410,4755,4755,4755,4755,0
20241118,172600,338558410,4755,4755,4755,4755,0
20241118,172500,338558410,4755,4755,4755,4755,0
20241118,172400,338558410,4755,4755,4755,4755,0
20241118,172300,338558410,4755,4755,4755,4755,0
20241118,172200,338558410,4755,4755,4755,4755,0
20241118,172100,338558410,4755,4755,4755,4755,0
20241118,172000,338558410,4755,4755,4755,4755,0
20241118,171900,338558410,4755,4755,4755,4755,0
20241118,171800,338558410,4755,4755,4755,4755,0
20241118,171700,338558410,4755,4755,4755,4755,0
20241118,171600,338558410,4755,4755,4755,4755,0
20241118,171500,338558410,4755,4755,4755,4755,0
20241118,171400,338558410,4755,4755,4755,4755,0
20241118,171300,338558410,4755,4755,4755,4755,0
20241118,171200,338558410,4755,4755,4755,4755,0
20241118,171100,338558410,4755,4755,4755,4755,0
20241118,171000,338558410,4755,4755,4755,4755,0
20241118,170900,338558410,4755,4755,4755,4755,0
20241118,170800,338558410,4755,4755,4755,4755,166
20241118,170700,338558410,4755,4755,4755,4755,0
20241118,170600,338558410,4755,4755,4755,4755,0
20241118,170500,338558410,4755,4755,4755,4755,0
20241118,170400,338558410,4755,4755,4755,4755,0
20241118,170300,338558410,4755,4755,4755,4755,0
20241118,170200,338558410,4755,4755,4755,4755,0
20241118,170100,338558410,4755,4755,4755,4755,0
20241118,170000,338558410,4755,4755,4755,4755,0
20241118,165900,338558410,4755,4755,4755,4755,0
20241118,165800,338558410,4755,4755,4755,4755,0
20241118,165700,338558410,4755,4755,4755,4755,0
20241118,165600,338558410,4755,4755,4755,4755,0
20241118,165500,338558410,4755,4755,4755,4755,0
20241118,165400,338558410,4755,4755,4755,4755,0
20241118,165300,338558410,4755,4755,4755,4755,0
20241118,165200,338558410,4755,4755,4755,4755,0
20241118,165100,338558410,4755,4755,4755,4755,0
20241118,165000,338558410,4755,4755,4755,4755,0
20241118,164900,338558410,4755,4755,4755,4755,0
20241118,164800,338558410,4755,4755,4755,4755,0
20241118,164700,338558410,4755,4755,4755,4755,0
20241118,164600,338558410,4755,4755,4755,4755,0
20241118,164500,338558410,4755,4755,4755,4755,0
20241118,164400,338558410,4755,4755,4755,4755,0
20241118,164300,338558410,4755,4755,4755,4755,0
20241118,164200,338558410,4755,4755,4755,4755,0
20241118,164100,338558410,4755,4755,4755,4755,0
20241118,164000,338558410,4755,4755,4755,4755,0
20241118,163900,338558410,4755,4755,4755,4755,0
20241118,163800,338558410,4755,4755,4755,4755,166
20241118,163700,338558410,4755,4755,4755,4755,0
20241118,163600,338558410,4755,4755,4755,4755,0
20241118,163500,338558410,4755,4755,4755,4755,0
20241118,163400,338558410,4755,4755,4755,4755,0
20241118,163300,338558410,4755,4755,4755,4755,0
20241118,163200,338558410,4755,4755,4755,4755,0
20241118,163100,338558410,4755,4755,4755,4755,0
20241118,163000,338558410,4755,4755,4755,4755,0
20241118,162900,338558410,4755,4755,4755,4755,0
20241118,162800,338558410,4755,4755,4755,4755,0
20241118,162700,338558410,4755,4755,4755,4755,0
20241118,162600,338558410,4755,4755,4755,4755,0
20241118,162500,338558410,4755,4755,4755,4755,0
20241118,162400,338558410,4755,4755,4755,4755,0
20241118,162300,338558410,4755,4755,4755,4755,0
20241118,162200,338558410,4755,4755,4755,4755,0
20241118,162100,338558410,4755,4755,4755,4755,0
20241118,162000,338558410,4755,4755,4755,4755,0
20241118,161900,338558410,4755,4755,4755,4755,0
20241118,161800,338558410,4755,4755,4755,4755,0
20241118,161700,338558410,4755,4755,4755,4755,0
20241118,161600,338558410,4755,4755,4755,4755,0
20241118,161500,338558410,4755,4755,4755,4755,0
20241118,161400,338558410,4755,4755,4755,4755,0
20241118,161300,338558410,4755,4755,4755,4755,0
20241118,161200,338558410,4755,4755,4755,4755,0
20241118,161100,338558410,4755,4755,4755,4755,0
20241118,161000,338558410,4755,4755,4755,4755,0
20241118,160900,338558410,4755,4755,4755,4755,0
20241118,160800,338558410,4755,4755,4755,4755,166
20241118,160700,338558410,4755,4755,4755,4755,0
20241118,160600,338558410,4755,4755,4755,4755,0
20241118,160500,338558410,4755,4755,4755,4755,0
20241118,160400,338558410,4755,4755,4755,4755,0
20241118,160300,338558410,4755,4755,4755,4755,0
20241118,160200,338558410,4755,4755,4755,4755,0
20241118,160100,338558410,4755,4755,4755,4755,0
20241118,160000,338558410,4755,4755,4755,4755,0
20241118,155900,338558410,4755,4755,4755,4755,0
20241118,155800,338558410,4755,4755,4755,4755,0
20241118,155700,338558410,4755,4755,4755,4755,0
20241118,155600,338558410,4755,4755,4755,4755,0
20241118,155500,338558410,4755,4755,4755,4755,0
20241118,155400,338558410,4755,4755,4755,4755,0
20241118,155300,338558410,4755,4755,4755,4755,0
20241118,155200,338558410,4755,4755,4755,4755,0
20241118,155100,338558410,4755,4755,4755,4755,0
20241118,155000,338558410,4755,4755,4755,4755,0
20241118,154900,338558410,4755,4755,4755,4755,0
20241118,154800,338558410,4755,4755,4755,4755,0
20241118,154700,338558410,4755,4755,4755,4755,0
20241118,154600,338558410,4755,4755,4755,4755,0
20241118,154500,338558410,4755,4755,4755,4755,0
20241118,154400,338558410,4755,4755,4755,4755,0
20241118,154300,338558410,4755,4755,4755,4755,0
20241118,154200,338558410,4755,4755,4755,4755,0
20241118,154100,338558410,4755,4755,4755,4755,0
20241118,154000,338558410,4755,4755,4755,4755,0
20241118,153900,338558410,4755,4755,4755,4755,0
20241118,153800,338558410,4755,4755,4755,4755,166
20241118,153700,338558410,4755,4755,4755,4755,0
20241118,153600,338558410,4755,4755,4755,4755,0
20241118,153500,338558410,4755,4755,4755,4755,0
20241118,153400,338558410,4755,4755,4755,4755,0
20241118,153300,338558410,4755,4755,4755,4755,0
20241118,153200,338558410,4755,4755,4755,4755,0
20241118,153100,338558410,4755,4755,4755,4755,0
20241118,153000,338558410,4755,4755,4755,4755,166
20241118,152900,337769080,4750,4750,4750,4750,0
20241118,152800,337769080,4750,4750,4750,4750,0
20241118,152700,337769080,4750,4750,4750,4750,0
20241118,152600,337769080,4750,4750,4750,4750,0
20241118,152500,337769080,4750,4750,4750,4750,0
20241118,152400,337769080,4750,4750,4750,4750,0
20241118,152300,337769080,4750,4750,4750,4750,0
20241118,152200,337769080,4750,4750,4750,4750,0
20241118,152100,337769080,4750,4750,4750,4750,0
20241118,152000,337769080,4750,4750,4750,4750,0
20241118,151900,337769080,4750,4755,4755,4750,12
20241118,151800,337712025,4745,4745,4745,4745,89
20241118,151700,337289720,4755,4755,4755,4755,4
20241118,151600,337270700,4755,4755,4755,4755,10
20241118,151500,337223150,4745,4755,4755,4745,118
20241118,151400,336662965,4755,4760,4760,4755,43
20241118,151300,336458450,4760,4750,4760,4750,8
20241118,151200,336420380,4745,4750,4750,4745,117
20241118,151100,335864920,4755,4760,4760,4755,40
20241118,151000,335674685,4765,4765,4765,4765,12
20241118,150900,335617505,4745,4765,4765,4745,73
20241118,150800,335271000,4765,4765,4765,4765,12
20241118,150700,335213820,4765,4745,4765,4745,16
20241118,150600,335137600,4745,4765,4765,4745,627
20241118,150500,332162305,4765,4765,4765,4765,165
20241118,150400,331376080,4765,4770,4770,4765,14
20241118,150300,331309315,4750,4765,4765,4750,157
20241118,150200,330562155,4765,4760,4765,4760,977
20241118,150100,325907045,4760,4745,4760,4740,115
20241118,150000,325361815,4745,4765,4765,4745,152
20241118,145900,324638800,4760,4760,4760,4755,1080
20241118,145800,319498440,4735,4735,4735,4735,0
20241118,145700,319498440,4735,4735,4735,4735,67
20241118,145600,319181195,4735,4735,4735,4735,0
20241118,145500,319181195,4735,4735,4735,4735,88
20241118,145400,318764515,4735,4735,4735,4735,67
20241118,145300,318447270,4735,4735,4735,4735,0
20241118,145200,318447270,4735,4735,4735,4735,0
20241118,145100,318447270,4735,4735,4735,4735,155
20241118,145000,317713345,4735,4735,4735,4735,1
20241118,144900,317708610,4735,4735,4735,4735,2
20241118,144800,317699140,4730,4735,4735,4730,155
20241118,144700,316965435,4735,4735,4735,4735,1
20241118,144600,316960700,4755,4740,4755,4740,536
20241118,144500,314417275,4740,4730,4740,4730,196
20241118,144400,313489405,4730,4730,4730,4730,88
20241118,144300,313073165,4725,4725,4725,4725,0
20241118,144200,313073165,4725,4725,4725,4725,67
20241118,144100,312756590,4725,4725,4725,4725,0
20241118,144000,312756590,4725,4725,4725,4725,89
20241118,143900,312336065,4725,4725,4725,4725,0
20241118,143800,312336065,4725,4725,4725,4725,67
20241118,143700,312019490,4725,4725,4725,4725,0
20241118,143600,312019490,4725,4725,4725,4725,88
20241118,143500,311603690,4725,4725,4725,4725,67
20241118,143400,311287115,4725,4725,4725,4725,0
20241118,143300,311287115,4725,4725,4725,4725,88
20241118,143200,310871315,4725,4725,4725,4725,67
20241118,143100,310554740,4745,4745,4745,4745,4
20241118,143000,310535760,4730,4730,4730,4730,0
20241118,142900,310535760,4730,4730,4730,4730,155
20241118,142800,309802610,4730,4730,4730,4730,0
20241118,142700,309802610,4730,4730,4730,4730,0
20241118,142600,309802610,4730,4730,4730,4730,67
20241118,142500,309485700,4730,4730,4730,4730,88
20241118,142400,309069460,4730,4730,4730,4730,0
20241118,142300,309069460,4730,4730,4730,4730,67
20241118,142200,308752550,4730,4730,4730,4730,88
20241118,142100,308336310,4730,4730,4730,4730,0
20241118,142000,308336310,4730,4730,4730,4730,67
20241118,141900,308019400,4730,4730,4730,4730,88
20241118,141800,307603160,4745,4745,4745,4745,2
20241118,141700,307593670,4730,4730,4730,4730,67
20241118,141600,307276760,4730,4730,4730,4730,0
20241118,141500,307276760,4730,4730,4730,4730,0
20241118,141400,307276760,4730,4730,4730,4730,155
20241118,141300,306543610,4730,4730,4730,4730,0
20241118,141200,306543610,4730,4730,4730,4730,0
20241118,141100,306543610,4730,4730,4730,4730,67
20241118,141000,306226700,4730,4730,4730,4730,88
20241118,140900,305810460,4730,4730,4730,4730,0
20241118,140800,305810460,4730,4730,4730,4730,67
20241118,140700,305493550,4730,4730,4730,4730,88
20241118,140600,305077310,4730,4730,4730,4730,0
20241118,140500,305077310,4730,4730,4730,4730,66
20241118,140400,304765130,4730,4730,4730,4730,0
20241118,140300,304765130,4730,4730,4730,4730,88
20241118,140200,304348890,4730,4730,4730,4730,0
20241118,140100,304348890,4730,4730,4730,4730,67
20241118,140000,304031980,4730,4730,4730,4730,0
20241118,135900,304031980,4730,4730,4730,4730,88
20241118,135800,303615740,4730,4730,4730,4730,67
20241118,135700,303298830,4730,4730,4730,4730,50
20241118,135600,303062330,4735,4735,4735,4735,0
20241118,135500,303062330,4735,4735,4735,4735,155
20241118,135400,302328405,4735,4735,4735,4735,100
20241118,135300,301854905,4735,4735,4735,4735,88
20241118,135200,301438225,4735,4735,4735,4735,67
20241118,135100,301120980,4745,4745,4745,4745,1
20241118,135000,301116235,4730,4730,4730,4730,0
20241118,134900,301116235,4730,4730,4730,4730,67
20241118,134800,300799325,4735,4735,4735,4735,88
20241118,134700,300382645,4735,4735,4735,4735,427
20241118,134600,298360800,4725,4725,4725,4725,67
20241118,134500,298044225,4720,4720,4720,4720,0
20241118,134400,298044225,4720,4720,4720,4720,88
20241118,134300,297628865,4720,4720,4720,4720,67
20241118,134200,297312625,4725,4725,4725,4725,0
20241118,134100,297312625,4725,4725,4725,4725,0
20241118,134000,297312625,4725,4725,4725,4725,155
20241118,133900,296580250,4725,4725,4725,4725,88
20241118,133800,296164450,4745,4745,4745,4745,0
20241118,133700,296164450,4745,4725,4745,4725,68
20241118,133600,295843130,4745,4745,4745,4745,0
20241118,133500,295843130,4745,4745,4745,4745,0
20241118,133400,295843130,4745,4730,4745,4720,1269
20241118,133300,289841415,4725,4730,4730,4725,106
20241118,133200,289340475,4720,4720,4720,4720,0
20241118,133100,289340475,4720,4720,4720,4720,67
20241118,133000,289024235,4720,4720,4720,4720,0
20241118,132900,289024235,4720,4720,4720,4720,88
20241118,132800,288608875,4720,4720,4720,4720,67
20241118,132700,288292635,4720,4720,4720,4720,0
20241118,132600,288292635,4720,4720,4720,4720,88
20241118,132500,287877275,4720,4720,4720,4720,67
20241118,132400,287561035,4720,4720,4720,4720,3
20241118,132300,287546875,4720,4720,4720,4720,0
20241118,132200,287546875,4720,4720,4720,4720,88
20241118,132100,287131515,4720,4725,4725,4720,1780
20241118,132000,278724915,4720,4720,4720,4720,0
20241118,131900,278724915,4720,4720,4720,4720,0
20241118,131800,278724915,4720,4720,4720,4720,156
20241118,131700,277988595,4720,4720,4720,4720,0
20241118,131600,277988595,4720,4725,4725,4720,41
20241118,131500,277795070,4720,4725,4725,4720,68
20241118,131400,277474105,4720,4720,4720,4720,172
20241118,131300,276662265,4720,4720,4720,4720,0
20241118,131200,276662265,4720,4720,4720,4720,67
20241118,131100,276346025,4720,4720,4720,4720,138
20241118,131000,275694665,4725,4725,4725,4725,0
20241118,130900,275694665,4725,4725,4725,4720,1567
20241118,130800,268290925,4725,4725,4725,4725,500
20241118,130700,265928425,4725,4725,4725,4725,1088
20241118,130600,260787625,4725,4730,4730,4725,2072
20241118,130500,250992425,4730,4730,4730,4730,0
20241118,130400,250992425,4730,4730,4730,4730,0
20241118,130300,250992425,4730,4730,4730,4725,164
20241118,130200,250216750,4730,4730,4730,4730,0
20241118,130100,250216750,4730,4730,4730,4730,400
20241118,130000,248324750,4730,4730,4730,4730,67
20241118,125900,248007840,4730,4730,4730,4730,88
20241118,125800,247591600,4730,4730,4730,4730,0
20241118,125700,247591600,4730,4730,4730,4730,67
20241118,125600,247274690,4730,4730,4730,4730,88
20241118,125500,246858450,4730,4730,4730,4730,0
20241118,125400,246858450,4730,4735,4735,4730,66
20241118,125300,246546050,4735,4735,4735,4735,57
20241118,125200,246276155,4735,4740,4740,4735,31
20241118,125100,246129250,4740,4750,4750,4740,67
20241118,125000,245811660,4755,4755,4755,4755,357
20241118,124900,244114125,4750,4750,4750,4750,537
20241118,124800,241563375,4750,4720,4750,4720,1430
20241118,124700,234781055,4745,4745,4745,4745,106
20241118,124600,234278085,4720,4720,4720,4720,300
20241118,124500,232862085,4720,4720,4720,4720,0
20241118,124400,232862085,4720,4720,4720,4720,155
20241118,124300,232130485,4720,4720,4720,4720,0
20241118,124200,232130485,4720,4720,4720,4720,0
20241118,124100,232130485,4720,4720,4720,4720,155
20241118,124000,231398885,4720,4720,4720,4720,600
20241118,123900,228566885,4720,4720,4720,4720,33
20241118,123800,228411125,4725,4730,4730,4720,124
20241118,123700,227825300,4740,4740,4740,4740,40
20241118,123600,227635700,4720,4720,4720,4720,0
20241118,123500,227635700,4720,4720,4720,4720,67
20241118,123400,227319460,4720,4720,4720,4720,0
20241118,123300,227319460,4720,4720,4720,4720,88
20241118,123200,226904100,4720,4720,4720,4720,67
20241118,123100,226587860,4720,4720,4720,4720,0
20241118,123000,226587860,4720,4720,4720,4720,89
20241118,122900,226167780,4720,4720,4720,4720,67
20241118,122800,225851540,4720,4720,4720,4720,0
20241118,122700,225851540,4720,4720,4720,4720,0
20241118,122600,225851540,4720,4720,4720,4720,155
20241118,122500,225119940,4720,4720,4720,4720,0
20241118,122400,225119940,4720,4720,4720,4720,0
20241118,122300,225119940,4720,4720,4720,4720,67
20241118,122200,224803700,4720,4720,4720,4720,88
20241118,122100,224388340,4720,4720,4720,4720,0
20241118,122000,224388340,4720,4720,4720,4720,67
20241118,121900,224072100,4720,4720,4720,4720,1971
20241118,121800,214768980,4720,4720,4720,4720,88
20241118,121700,214353620,4720,4720,4720,4720,121
20241118,121600,213782500,4720,4720,4720,4720,0
20241118,121500,213782500,4720,4720,4720,4720,88
20241118,121400,213367140,4720,4720,4720,4720,67
20241118,121300,213050900,4750,4750,4750,4750,1
20241118,121200,213046150,4725,4725,4725,4725,0
20241118,121100,213046150,4725,4725,4725,4725,156
20241118,121000,212309050,4730,4730,4730,4730,0
20241118,120900,212309050,4730,4730,4730,4730,58
20241118,120800,212034710,4735,4735,4735,4735,30
20241118,120700,211892660,4725,4725,4725,4725,67
20241118,120600,211576085,4745,4745,4745,4745,16
20241118,120500,211500165,4725,4725,4725,4725,0
20241118,120400,211500165,4725,4725,4725,4725,67
20241118,120300,211183590,4730,4730,4730,4730,88
20241118,120200,210767350,4730,4730,4730,4730,2222
20241118,120100,200257290,4725,4725,4725,4725,67
20241118,120000,199940715,4720,4720,4720,4720,138
20241118,115900,199289355,4720,4720,4720,4720,0
20241118,115800,199289355,4720,4720,4720,4720,67
20241118,115700,198973115,4725,4730,4730,4725,88
20241118,115600,198556920,4740,4740,4740,4740,0
20241118,115500,198556920,4740,4720,4740,4720,1184
20241118,115400,192956120,4730,4730,4730,4730,0
20241118,115300,192956120,4730,4725,4730,4725,390
20241118,115200,191112930,4740,4730,4740,4730,82
20241118,115100,190724920,4730,4730,4730,4730,0
20241118,115000,190724920,4730,4730,4730,4730,58
20241118,114900,190450580,4740,4725,4740,4725,97
20241118,114800,189991805,4750,4750,4750,4750,1
20241118,114700,189987055,4725,4725,4725,4725,0
20241118,114600,189987055,4725,4725,4725,4725,67
20241118,114500,189670480,4725,4725,4725,4725,88
20241118,114400,189254680,4725,4725,4725,4725,0
20241118,114300,189254680,4725,4725,4725,4725,66
20241118,114200,188942830,4725,4725,4725,4725,0
20241118,114100,188942830,4725,4725,4725,4725,89
20241118,114000,188522305,4725,4725,4725,4725,81
20241118,113900,188139580,4725,4725,4725,4725,0
20241118,113800,188139580,4725,4730,4730,4725,78
20241118,113700,187770655,4735,4735,4735,4735,91
20241118,113600,187339770,4730,4730,4730,4730,0
20241118,113500,187339770,4730,4730,4730,4730,0
20241118,113400,187339770,4730,4735,4735,4730,139
20241118,113300,186681610,4735,4735,4735,4735,81
20241118,113200,186298075,4735,4735,4735,4735,0
20241118,113100,186298075,4735,4735,4735,4735,0
20241118,113000,186298075,4735,4735,4735,4735,88
20241118,112900,185881395,4735,4735,4735,4735,81
20241118,112800,185497860,4730,4730,4730,4730,0
20241118,112700,185497860,4730,4730,4730,4730,0
20241118,112600,185497860,4730,4730,4735,4730,168
20241118,112500,184703020,4745,4745,4745,4745,0
20241118,112400,184703020,4745,4745,4745,4745,0
20241118,112300,184703020,4745,4745,4745,4745,6
20241118,112200,184674550,4725,4725,4725,4725,169
20241118,112100,183876025,4730,4730,4730,4730,0
20241118,112000,183876025,4730,4730,4730,4730,0
20241118,111900,183876025,4730,4730,4730,4730,88
20241118,111800,183459785,4730,4730,4730,4730,81
20241118,111700,183076655,4725,4725,4725,4725,0
20241118,111600,183076655,4725,4725,4725,4725,0
20241118,111500,183076655,4725,4725,4725,4725,88
20241118,111400,182660855,4725,4725,4725,4725,81
20241118,111300,182278130,4720,4720,4720,4720,0
20241118,111200,182278130,4720,4720,4720,4720,378
20241118,111100,180493970,4725,4720,4725,4720,1084
20241118,111000,175377415,4720,4725,4725,4720,5400
20241118,110900,149886250,4725,4725,4725,4725,0
20241118,110800,149886250,4725,4725,4725,4725,15
20241118,110700,149815375,4715,4730,4730,4715,6169
20241118,110600,120717195,4730,4730,4730,4730,0
20241118,110500,120717195,4730,4730,4730,4730,0
20241118,110400,120717195,4730,4730,4730,4730,88
20241118,110300,120300955,4730,4745,4745,4730,81
20241118,110200,119917675,4745,4745,4745,4745,0
20241118,110100,119917675,4745,4745,4745,4745,0
20241118,110000,119917675,4745,4755,4755,4745,1431
20241118,105900,113120030,4755,4755,4755,4755,404
20241118,105800,111199010,4755,4755,4755,4755,0
20241118,105700,111199010,4755,4755,4755,4755,0
20241118,105600,111199010,4755,4755,4755,4755,169
20241118,105500,110395415,4755,4755,4755,4755,1310
20241118,105400,104166365,4760,4760,4760,4760,32
20241118,105300,104014045,4755,4755,4755,4755,0
20241118,105200,104014045,4755,4755,4755,4755,169
20241118,105100,103210450,4760,4760,4760,4760,14
20241118,105000,103143810,4760,4760,4760,4760,4
20241118,104900,103124770,4760,4755,4760,4755,89
20241118,104800,102701570,4755,4755,4755,4755,80
20241118,104700,102321170,4755,4755,4755,4755,0
20241118,104600,102321170,4755,4755,4755,4755,330
20241118,104500,100752020,4755,4760,4760,4755,104
20241118,104400,100257420,4760,4760,4760,4760,0
20241118,104300,100257420,4760,4760,4760,4760,0
20241118,104200,100257420,4760,4760,4760,4760,0
20241118,104100,100257420,4760,4760,4760,4760,212
20241118,104000,99248300,4755,4755,4755,4755,0
20241118,103900,99248300,4755,4755,4755,4755,0
20241118,103800,99248300,4755,4755,4755,4755,88
20241118,103700,98829860,4755,4755,4755,4755,81
20241118,103600,98444705,4755,4755,4755,4755,0
20241118,103500,98444705,4755,4760,4760,4755,88
20241118,103400,98026230,4765,4770,4770,4765,1020
20241118,103300,93160835,4770,4770,4770,4770,0
20241118,103200,93160835,4770,4770,4770,4770,0
20241118,103100,93160835,4770,4770,4770,4770,0
20241118,103000,93160835,4770,4770,4770,4770,169
20241118,102900,92354705,4770,4770,4770,4770,0
20241118,102800,92354705,4770,4770,4770,4770,0
20241118,102700,92354705,4770,4770,4770,4770,0
20241118,102600,92354705,4770,4770,4770,4770,668
20241118,102500,89168345,4775,4775,4775,4775,0
20241118,102400,89168345,4775,4775,4775,4775,0
20241118,102300,89168345,4775,4755,4775,4755,1466
20241118,102200,82176450,4755,4755,4755,4755,81
20241118,102100,81791295,4755,4755,4755,4755,0
20241118,102000,81791295,4755,4755,4755,4755,0
20241118,101900,81791295,4755,4755,4755,4755,170
20241118,101800,80982945,4760,4755,4760,4755,897
20241118,101700,76717555,4740,4740,4740,4740,0
20241118,101600,76717555,4740,4740,4740,4740,0
20241118,101500,76717555,4740,4745,4745,4740,169
20241118,101400,75916485,4750,4750,4750,4750,0
20241118,101300,75916485,4750,4750,4750,4750,1
20241118,101200,75911735,4755,4740,4755,4735,109
20241118,101100,75394855,4740,4740,4740,4740,81
20241118,101000,75010915,4740,4740,4740,4740,0
20241118,100900,75010915,4740,4740,4740,4740,881
20241118,100800,70834975,4740,4750,4750,4740,168
20241118,100700,70038225,4755,4755,4755,4755,1
20241118,100600,70033470,4760,4760,4760,4760,2
20241118,100500,70023950,4750,4750,4750,4750,10
20241118,100400,69976450,4750,4760,4760,4750,170
20241118,100300,69168940,4760,4760,4760,4760,2
20241118,100200,69159420,4750,4750,4750,4750,0
20241118,100100,69159420,4750,4750,4750,4750,34
20241118,100000,68997920,4745,4745,4745,4745,169
20241118,095900,68196015,4750,4750,4750,4750,1
20241118,095800,68191265,4750,4750,4750,4750,0
20241118,095700,68191265,4750,4755,4755,4750,169
20241118,095600,67388460,4760,4760,4760,4760,15
20241118,095500,67317060,4755,4755,4755,4755,50
20241118,095400,67079310,4740,4740,4740,4740,0
20241118,095300,67079310,4740,4745,4745,4740,179
20241118,095200,66230005,4745,4745,4745,4745,15
20241118,095100,66158830,4745,4750,4750,4745,101
20241118,095000,65679510,4755,4755,4755,4755,2
20241118,094900,65670000,4750,4770,4770,4750,85
20241118,094800,65265025,4770,4770,4770,4770,1
20241118,094700,65260255,4770,4765,4770,4765,48
20241118,094600,65031430,4765,4750,4765,4750,90
20241118,094500,64603915,4750,4755,4755,4750,81
20241118,094400,64218960,4760,4760,4760,4755,1310
20241118,094300,57989725,4765,4765,4765,4765,0
20241118,094200,57989725,4765,4760,4765,4760,317
20241118,094100,56480800,4760,4760,4760,4760,0
20241118,094000,56480800,4760,4760,4760,4760,0
20241118,093900,56480800,4760,4750,4760,4750,456
20241118,093800,54311660,4755,4755,4755,4755,2
20241118,093700,54302150,4760,4760,4760,4760,0
20241118,093600,54302150,4760,4760,4760,4760,5
20241118,093500,54278350,4760,4760,4760,4760,2
20241118,093400,54268830,4755,4755,4755,4755,2040
20241118,093300,44568630,4760,4760,4760,4760,0
20241118,093200,44568630,4760,4760,4760,4760,160
20241118,093100,43807030,4760,4765,4765,4760,110
20241118,093000,43283415,4770,4770,4770,4770,2
20241118,092900,43273875,4760,4760,4760,4760,0
20241118,092800,43273875,4760,4760,4760,4760,0
20241118,092700,43273875,4760,4765,4765,4760,170
20241118,092600,42463840,4775,4775,4775,4765,44
20241118,092500,42254000,4770,4770,4770,4770,0
20241118,092400,42254000,4770,4775,4775,4770,489
20241118,092300,39919080,4775,4780,4780,4775,100
20241118,092200,39441525,4780,4780,4780,4780,0
20241118,092100,39441525,4780,4780,4780,4780,103
20241118,092000,38949185,4785,4790,4790,4785,27
20241118,091900,38819965,4795,4795,4795,4795,312
20241118,091800,37323925,4795,4795,4795,4795,0
20241118,091700,37323925,4795,4795,4795,4795,41
20241118,091600,37127330,4795,4795,4795,4795,169
20241118,091500,36316975,4795,4800,4800,4795,14
20241118,091400,36249840,4795,4800,4820,4795,105
20241118,091300,35746335,4805,4785,4805,4785,1241
20241118,091200,29785395,4780,4790,4795,4780,1217
20241118,091100,23957515,4775,4775,4775,4775,800
20241118,091000,20137515,4780,4780,4780,4780,591
20241118,090900,17312535,4780,4780,4780,4780,17
20241118,090800,17231275,4780,4780,4780,4780,88
20241118,090700,16810635,4780,4780,4780,4780,0
20241118,090600,16810635,4780,4780,4780,4780,0
20241118,090500,16810635,4780,4800,4800,4780,918
20241118,090400,12422375,4800,4800,4800,4800,100
20241118,090300,11942375,4800,4775,4800,4775,353
20241118,090200,10256050,4775,4775,4775,4775,94
20241118,090100,9807200,4715,4715,4715,4715,0
20241118,090000,9807200,4715,4715,4715,4715,2080
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193800 338558410 4755 4755 4755 4755 166
3 20241118 193700 338558410 4755 4755 4755 4755 0
4 20241118 193600 338558410 4755 4755 4755 4755 0
5 20241118 193500 338558410 4755 4755 4755 4755 0
6 20241118 193400 338558410 4755 4755 4755 4755 0
7 20241118 193300 338558410 4755 4755 4755 4755 0
8 20241118 193200 338558410 4755 4755 4755 4755 0
9 20241118 193100 338558410 4755 4755 4755 4755 0
10 20241118 193000 338558410 4755 4755 4755 4755 0
11 20241118 192900 338558410 4755 4755 4755 4755 0
12 20241118 192800 338558410 4755 4755 4755 4755 0
13 20241118 192700 338558410 4755 4755 4755 4755 0
14 20241118 192600 338558410 4755 4755 4755 4755 0
15 20241118 192500 338558410 4755 4755 4755 4755 0
16 20241118 192400 338558410 4755 4755 4755 4755 0
17 20241118 192300 338558410 4755 4755 4755 4755 0
18 20241118 192200 338558410 4755 4755 4755 4755 0
19 20241118 192100 338558410 4755 4755 4755 4755 0
20 20241118 192000 338558410 4755 4755 4755 4755 0
21 20241118 191900 338558410 4755 4755 4755 4755 0
22 20241118 191800 338558410 4755 4755 4755 4755 0
23 20241118 191700 338558410 4755 4755 4755 4755 0
24 20241118 191600 338558410 4755 4755 4755 4755 0
25 20241118 191500 338558410 4755 4755 4755 4755 0
26 20241118 191400 338558410 4755 4755 4755 4755 0
27 20241118 191300 338558410 4755 4755 4755 4755 0
28 20241118 191200 338558410 4755 4755 4755 4755 0
29 20241118 191100 338558410 4755 4755 4755 4755 0
30 20241118 191000 338558410 4755 4755 4755 4755 0
31 20241118 190900 338558410 4755 4755 4755 4755 0
32 20241118 190800 338558410 4755 4755 4755 4755 166
33 20241118 190700 338558410 4755 4755 4755 4755 0
34 20241118 190600 338558410 4755 4755 4755 4755 0
35 20241118 190500 338558410 4755 4755 4755 4755 0
36 20241118 190400 338558410 4755 4755 4755 4755 0
37 20241118 190300 338558410 4755 4755 4755 4755 0
38 20241118 190200 338558410 4755 4755 4755 4755 0
39 20241118 190100 338558410 4755 4755 4755 4755 0
40 20241118 190000 338558410 4755 4755 4755 4755 0
41 20241118 185900 338558410 4755 4755 4755 4755 0
42 20241118 185800 338558410 4755 4755 4755 4755 0
43 20241118 185700 338558410 4755 4755 4755 4755 0
44 20241118 185600 338558410 4755 4755 4755 4755 0
45 20241118 185500 338558410 4755 4755 4755 4755 0
46 20241118 185400 338558410 4755 4755 4755 4755 0
47 20241118 185300 338558410 4755 4755 4755 4755 0
48 20241118 185200 338558410 4755 4755 4755 4755 0
49 20241118 185100 338558410 4755 4755 4755 4755 0
50 20241118 185000 338558410 4755 4755 4755 4755 0
51 20241118 184900 338558410 4755 4755 4755 4755 0
52 20241118 184800 338558410 4755 4755 4755 4755 0
53 20241118 184700 338558410 4755 4755 4755 4755 0
54 20241118 184600 338558410 4755 4755 4755 4755 0
55 20241118 184500 338558410 4755 4755 4755 4755 0
56 20241118 184400 338558410 4755 4755 4755 4755 0
57 20241118 184300 338558410 4755 4755 4755 4755 0
58 20241118 184200 338558410 4755 4755 4755 4755 0
59 20241118 184100 338558410 4755 4755 4755 4755 0
60 20241118 184000 338558410 4755 4755 4755 4755 0
61 20241118 183900 338558410 4755 4755 4755 4755 0
62 20241118 183800 338558410 4755 4755 4755 4755 166
63 20241118 183700 338558410 4755 4755 4755 4755 0
64 20241118 183600 338558410 4755 4755 4755 4755 0
65 20241118 183500 338558410 4755 4755 4755 4755 0
66 20241118 183400 338558410 4755 4755 4755 4755 0
67 20241118 183300 338558410 4755 4755 4755 4755 0
68 20241118 183200 338558410 4755 4755 4755 4755 0
69 20241118 183100 338558410 4755 4755 4755 4755 0
70 20241118 183000 338558410 4755 4755 4755 4755 0
71 20241118 182900 338558410 4755 4755 4755 4755 0
72 20241118 182800 338558410 4755 4755 4755 4755 0
73 20241118 182700 338558410 4755 4755 4755 4755 0
74 20241118 182600 338558410 4755 4755 4755 4755 0
75 20241118 182500 338558410 4755 4755 4755 4755 0
76 20241118 182400 338558410 4755 4755 4755 4755 0
77 20241118 182300 338558410 4755 4755 4755 4755 0
78 20241118 182200 338558410 4755 4755 4755 4755 0
79 20241118 182100 338558410 4755 4755 4755 4755 0
80 20241118 182000 338558410 4755 4755 4755 4755 0
81 20241118 181900 338558410 4755 4755 4755 4755 0
82 20241118 181800 338558410 4755 4755 4755 4755 0
83 20241118 181700 338558410 4755 4755 4755 4755 0
84 20241118 181600 338558410 4755 4755 4755 4755 0
85 20241118 181500 338558410 4755 4755 4755 4755 0
86 20241118 181400 338558410 4755 4755 4755 4755 0
87 20241118 181300 338558410 4755 4755 4755 4755 0
88 20241118 181200 338558410 4755 4755 4755 4755 0
89 20241118 181100 338558410 4755 4755 4755 4755 0
90 20241118 181000 338558410 4755 4755 4755 4755 0
91 20241118 180900 338558410 4755 4755 4755 4755 0
92 20241118 180800 338558410 4755 4755 4755 4755 166
93 20241118 180700 338558410 4755 4755 4755 4755 0
94 20241118 180600 338558410 4755 4755 4755 4755 0
95 20241118 180500 338558410 4755 4755 4755 4755 0
96 20241118 180400 338558410 4755 4755 4755 4755 0
97 20241118 180300 338558410 4755 4755 4755 4755 0
98 20241118 180200 338558410 4755 4755 4755 4755 0
99 20241118 180100 338558410 4755 4755 4755 4755 0
100 20241118 180000 338558410 4755 4755 4755 4755 0
101 20241118 175900 338558410 4755 4755 4755 4755 0
102 20241118 175800 338558410 4755 4755 4755 4755 0
103 20241118 175700 338558410 4755 4755 4755 4755 0
104 20241118 175600 338558410 4755 4755 4755 4755 0
105 20241118 175500 338558410 4755 4755 4755 4755 0
106 20241118 175400 338558410 4755 4755 4755 4755 0
107 20241118 175300 338558410 4755 4755 4755 4755 0
108 20241118 175200 338558410 4755 4755 4755 4755 0
109 20241118 175100 338558410 4755 4755 4755 4755 0
110 20241118 175000 338558410 4755 4755 4755 4755 0
111 20241118 174900 338558410 4755 4755 4755 4755 0
112 20241118 174800 338558410 4755 4755 4755 4755 0
113 20241118 174700 338558410 4755 4755 4755 4755 0
114 20241118 174600 338558410 4755 4755 4755 4755 0
115 20241118 174500 338558410 4755 4755 4755 4755 0
116 20241118 174400 338558410 4755 4755 4755 4755 0
117 20241118 174300 338558410 4755 4755 4755 4755 0
118 20241118 174200 338558410 4755 4755 4755 4755 0
119 20241118 174100 338558410 4755 4755 4755 4755 0
120 20241118 174000 338558410 4755 4755 4755 4755 0
121 20241118 173900 338558410 4755 4755 4755 4755 0
122 20241118 173800 338558410 4755 4755 4755 4755 166
123 20241118 173700 338558410 4755 4755 4755 4755 0
124 20241118 173600 338558410 4755 4755 4755 4755 0
125 20241118 173500 338558410 4755 4755 4755 4755 0
126 20241118 173400 338558410 4755 4755 4755 4755 0
127 20241118 173300 338558410 4755 4755 4755 4755 0
128 20241118 173200 338558410 4755 4755 4755 4755 0
129 20241118 173100 338558410 4755 4755 4755 4755 0
130 20241118 173000 338558410 4755 4755 4755 4755 0
131 20241118 172900 338558410 4755 4755 4755 4755 0
132 20241118 172800 338558410 4755 4755 4755 4755 0
133 20241118 172700 338558410 4755 4755 4755 4755 0
134 20241118 172600 338558410 4755 4755 4755 4755 0
135 20241118 172500 338558410 4755 4755 4755 4755 0
136 20241118 172400 338558410 4755 4755 4755 4755 0
137 20241118 172300 338558410 4755 4755 4755 4755 0
138 20241118 172200 338558410 4755 4755 4755 4755 0
139 20241118 172100 338558410 4755 4755 4755 4755 0
140 20241118 172000 338558410 4755 4755 4755 4755 0
141 20241118 171900 338558410 4755 4755 4755 4755 0
142 20241118 171800 338558410 4755 4755 4755 4755 0
143 20241118 171700 338558410 4755 4755 4755 4755 0
144 20241118 171600 338558410 4755 4755 4755 4755 0
145 20241118 171500 338558410 4755 4755 4755 4755 0
146 20241118 171400 338558410 4755 4755 4755 4755 0
147 20241118 171300 338558410 4755 4755 4755 4755 0
148 20241118 171200 338558410 4755 4755 4755 4755 0
149 20241118 171100 338558410 4755 4755 4755 4755 0
150 20241118 171000 338558410 4755 4755 4755 4755 0
151 20241118 170900 338558410 4755 4755 4755 4755 0
152 20241118 170800 338558410 4755 4755 4755 4755 166
153 20241118 170700 338558410 4755 4755 4755 4755 0
154 20241118 170600 338558410 4755 4755 4755 4755 0
155 20241118 170500 338558410 4755 4755 4755 4755 0
156 20241118 170400 338558410 4755 4755 4755 4755 0
157 20241118 170300 338558410 4755 4755 4755 4755 0
158 20241118 170200 338558410 4755 4755 4755 4755 0
159 20241118 170100 338558410 4755 4755 4755 4755 0
160 20241118 170000 338558410 4755 4755 4755 4755 0
161 20241118 165900 338558410 4755 4755 4755 4755 0
162 20241118 165800 338558410 4755 4755 4755 4755 0
163 20241118 165700 338558410 4755 4755 4755 4755 0
164 20241118 165600 338558410 4755 4755 4755 4755 0
165 20241118 165500 338558410 4755 4755 4755 4755 0
166 20241118 165400 338558410 4755 4755 4755 4755 0
167 20241118 165300 338558410 4755 4755 4755 4755 0
168 20241118 165200 338558410 4755 4755 4755 4755 0
169 20241118 165100 338558410 4755 4755 4755 4755 0
170 20241118 165000 338558410 4755 4755 4755 4755 0
171 20241118 164900 338558410 4755 4755 4755 4755 0
172 20241118 164800 338558410 4755 4755 4755 4755 0
173 20241118 164700 338558410 4755 4755 4755 4755 0
174 20241118 164600 338558410 4755 4755 4755 4755 0
175 20241118 164500 338558410 4755 4755 4755 4755 0
176 20241118 164400 338558410 4755 4755 4755 4755 0
177 20241118 164300 338558410 4755 4755 4755 4755 0
178 20241118 164200 338558410 4755 4755 4755 4755 0
179 20241118 164100 338558410 4755 4755 4755 4755 0
180 20241118 164000 338558410 4755 4755 4755 4755 0
181 20241118 163900 338558410 4755 4755 4755 4755 0
182 20241118 163800 338558410 4755 4755 4755 4755 166
183 20241118 163700 338558410 4755 4755 4755 4755 0
184 20241118 163600 338558410 4755 4755 4755 4755 0
185 20241118 163500 338558410 4755 4755 4755 4755 0
186 20241118 163400 338558410 4755 4755 4755 4755 0
187 20241118 163300 338558410 4755 4755 4755 4755 0
188 20241118 163200 338558410 4755 4755 4755 4755 0
189 20241118 163100 338558410 4755 4755 4755 4755 0
190 20241118 163000 338558410 4755 4755 4755 4755 0
191 20241118 162900 338558410 4755 4755 4755 4755 0
192 20241118 162800 338558410 4755 4755 4755 4755 0
193 20241118 162700 338558410 4755 4755 4755 4755 0
194 20241118 162600 338558410 4755 4755 4755 4755 0
195 20241118 162500 338558410 4755 4755 4755 4755 0
196 20241118 162400 338558410 4755 4755 4755 4755 0
197 20241118 162300 338558410 4755 4755 4755 4755 0
198 20241118 162200 338558410 4755 4755 4755 4755 0
199 20241118 162100 338558410 4755 4755 4755 4755 0
200 20241118 162000 338558410 4755 4755 4755 4755 0
201 20241118 161900 338558410 4755 4755 4755 4755 0
202 20241118 161800 338558410 4755 4755 4755 4755 0
203 20241118 161700 338558410 4755 4755 4755 4755 0
204 20241118 161600 338558410 4755 4755 4755 4755 0
205 20241118 161500 338558410 4755 4755 4755 4755 0
206 20241118 161400 338558410 4755 4755 4755 4755 0
207 20241118 161300 338558410 4755 4755 4755 4755 0
208 20241118 161200 338558410 4755 4755 4755 4755 0
209 20241118 161100 338558410 4755 4755 4755 4755 0
210 20241118 161000 338558410 4755 4755 4755 4755 0
211 20241118 160900 338558410 4755 4755 4755 4755 0
212 20241118 160800 338558410 4755 4755 4755 4755 166
213 20241118 160700 338558410 4755 4755 4755 4755 0
214 20241118 160600 338558410 4755 4755 4755 4755 0
215 20241118 160500 338558410 4755 4755 4755 4755 0
216 20241118 160400 338558410 4755 4755 4755 4755 0
217 20241118 160300 338558410 4755 4755 4755 4755 0
218 20241118 160200 338558410 4755 4755 4755 4755 0
219 20241118 160100 338558410 4755 4755 4755 4755 0
220 20241118 160000 338558410 4755 4755 4755 4755 0
221 20241118 155900 338558410 4755 4755 4755 4755 0
222 20241118 155800 338558410 4755 4755 4755 4755 0
223 20241118 155700 338558410 4755 4755 4755 4755 0
224 20241118 155600 338558410 4755 4755 4755 4755 0
225 20241118 155500 338558410 4755 4755 4755 4755 0
226 20241118 155400 338558410 4755 4755 4755 4755 0
227 20241118 155300 338558410 4755 4755 4755 4755 0
228 20241118 155200 338558410 4755 4755 4755 4755 0
229 20241118 155100 338558410 4755 4755 4755 4755 0
230 20241118 155000 338558410 4755 4755 4755 4755 0
231 20241118 154900 338558410 4755 4755 4755 4755 0
232 20241118 154800 338558410 4755 4755 4755 4755 0
233 20241118 154700 338558410 4755 4755 4755 4755 0
234 20241118 154600 338558410 4755 4755 4755 4755 0
235 20241118 154500 338558410 4755 4755 4755 4755 0
236 20241118 154400 338558410 4755 4755 4755 4755 0
237 20241118 154300 338558410 4755 4755 4755 4755 0
238 20241118 154200 338558410 4755 4755 4755 4755 0
239 20241118 154100 338558410 4755 4755 4755 4755 0
240 20241118 154000 338558410 4755 4755 4755 4755 0
241 20241118 153900 338558410 4755 4755 4755 4755 0
242 20241118 153800 338558410 4755 4755 4755 4755 166
243 20241118 153700 338558410 4755 4755 4755 4755 0
244 20241118 153600 338558410 4755 4755 4755 4755 0
245 20241118 153500 338558410 4755 4755 4755 4755 0
246 20241118 153400 338558410 4755 4755 4755 4755 0
247 20241118 153300 338558410 4755 4755 4755 4755 0
248 20241118 153200 338558410 4755 4755 4755 4755 0
249 20241118 153100 338558410 4755 4755 4755 4755 0
250 20241118 153000 338558410 4755 4755 4755 4755 166
251 20241118 152900 337769080 4750 4750 4750 4750 0
252 20241118 152800 337769080 4750 4750 4750 4750 0
253 20241118 152700 337769080 4750 4750 4750 4750 0
254 20241118 152600 337769080 4750 4750 4750 4750 0
255 20241118 152500 337769080 4750 4750 4750 4750 0
256 20241118 152400 337769080 4750 4750 4750 4750 0
257 20241118 152300 337769080 4750 4750 4750 4750 0
258 20241118 152200 337769080 4750 4750 4750 4750 0
259 20241118 152100 337769080 4750 4750 4750 4750 0
260 20241118 152000 337769080 4750 4750 4750 4750 0
261 20241118 151900 337769080 4750 4755 4755 4750 12
262 20241118 151800 337712025 4745 4745 4745 4745 89
263 20241118 151700 337289720 4755 4755 4755 4755 4
264 20241118 151600 337270700 4755 4755 4755 4755 10
265 20241118 151500 337223150 4745 4755 4755 4745 118
266 20241118 151400 336662965 4755 4760 4760 4755 43
267 20241118 151300 336458450 4760 4750 4760 4750 8
268 20241118 151200 336420380 4745 4750 4750 4745 117
269 20241118 151100 335864920 4755 4760 4760 4755 40
270 20241118 151000 335674685 4765 4765 4765 4765 12
271 20241118 150900 335617505 4745 4765 4765 4745 73
272 20241118 150800 335271000 4765 4765 4765 4765 12
273 20241118 150700 335213820 4765 4745 4765 4745 16
274 20241118 150600 335137600 4745 4765 4765 4745 627
275 20241118 150500 332162305 4765 4765 4765 4765 165
276 20241118 150400 331376080 4765 4770 4770 4765 14
277 20241118 150300 331309315 4750 4765 4765 4750 157
278 20241118 150200 330562155 4765 4760 4765 4760 977
279 20241118 150100 325907045 4760 4745 4760 4740 115
280 20241118 150000 325361815 4745 4765 4765 4745 152
281 20241118 145900 324638800 4760 4760 4760 4755 1080
282 20241118 145800 319498440 4735 4735 4735 4735 0
283 20241118 145700 319498440 4735 4735 4735 4735 67
284 20241118 145600 319181195 4735 4735 4735 4735 0
285 20241118 145500 319181195 4735 4735 4735 4735 88
286 20241118 145400 318764515 4735 4735 4735 4735 67
287 20241118 145300 318447270 4735 4735 4735 4735 0
288 20241118 145200 318447270 4735 4735 4735 4735 0
289 20241118 145100 318447270 4735 4735 4735 4735 155
290 20241118 145000 317713345 4735 4735 4735 4735 1
291 20241118 144900 317708610 4735 4735 4735 4735 2
292 20241118 144800 317699140 4730 4735 4735 4730 155
293 20241118 144700 316965435 4735 4735 4735 4735 1
294 20241118 144600 316960700 4755 4740 4755 4740 536
295 20241118 144500 314417275 4740 4730 4740 4730 196
296 20241118 144400 313489405 4730 4730 4730 4730 88
297 20241118 144300 313073165 4725 4725 4725 4725 0
298 20241118 144200 313073165 4725 4725 4725 4725 67
299 20241118 144100 312756590 4725 4725 4725 4725 0
300 20241118 144000 312756590 4725 4725 4725 4725 89
301 20241118 143900 312336065 4725 4725 4725 4725 0
302 20241118 143800 312336065 4725 4725 4725 4725 67
303 20241118 143700 312019490 4725 4725 4725 4725 0
304 20241118 143600 312019490 4725 4725 4725 4725 88
305 20241118 143500 311603690 4725 4725 4725 4725 67
306 20241118 143400 311287115 4725 4725 4725 4725 0
307 20241118 143300 311287115 4725 4725 4725 4725 88
308 20241118 143200 310871315 4725 4725 4725 4725 67
309 20241118 143100 310554740 4745 4745 4745 4745 4
310 20241118 143000 310535760 4730 4730 4730 4730 0
311 20241118 142900 310535760 4730 4730 4730 4730 155
312 20241118 142800 309802610 4730 4730 4730 4730 0
313 20241118 142700 309802610 4730 4730 4730 4730 0
314 20241118 142600 309802610 4730 4730 4730 4730 67
315 20241118 142500 309485700 4730 4730 4730 4730 88
316 20241118 142400 309069460 4730 4730 4730 4730 0
317 20241118 142300 309069460 4730 4730 4730 4730 67
318 20241118 142200 308752550 4730 4730 4730 4730 88
319 20241118 142100 308336310 4730 4730 4730 4730 0
320 20241118 142000 308336310 4730 4730 4730 4730 67
321 20241118 141900 308019400 4730 4730 4730 4730 88
322 20241118 141800 307603160 4745 4745 4745 4745 2
323 20241118 141700 307593670 4730 4730 4730 4730 67
324 20241118 141600 307276760 4730 4730 4730 4730 0
325 20241118 141500 307276760 4730 4730 4730 4730 0
326 20241118 141400 307276760 4730 4730 4730 4730 155
327 20241118 141300 306543610 4730 4730 4730 4730 0
328 20241118 141200 306543610 4730 4730 4730 4730 0
329 20241118 141100 306543610 4730 4730 4730 4730 67
330 20241118 141000 306226700 4730 4730 4730 4730 88
331 20241118 140900 305810460 4730 4730 4730 4730 0
332 20241118 140800 305810460 4730 4730 4730 4730 67
333 20241118 140700 305493550 4730 4730 4730 4730 88
334 20241118 140600 305077310 4730 4730 4730 4730 0
335 20241118 140500 305077310 4730 4730 4730 4730 66
336 20241118 140400 304765130 4730 4730 4730 4730 0
337 20241118 140300 304765130 4730 4730 4730 4730 88
338 20241118 140200 304348890 4730 4730 4730 4730 0
339 20241118 140100 304348890 4730 4730 4730 4730 67
340 20241118 140000 304031980 4730 4730 4730 4730 0
341 20241118 135900 304031980 4730 4730 4730 4730 88
342 20241118 135800 303615740 4730 4730 4730 4730 67
343 20241118 135700 303298830 4730 4730 4730 4730 50
344 20241118 135600 303062330 4735 4735 4735 4735 0
345 20241118 135500 303062330 4735 4735 4735 4735 155
346 20241118 135400 302328405 4735 4735 4735 4735 100
347 20241118 135300 301854905 4735 4735 4735 4735 88
348 20241118 135200 301438225 4735 4735 4735 4735 67
349 20241118 135100 301120980 4745 4745 4745 4745 1
350 20241118 135000 301116235 4730 4730 4730 4730 0
351 20241118 134900 301116235 4730 4730 4730 4730 67
352 20241118 134800 300799325 4735 4735 4735 4735 88
353 20241118 134700 300382645 4735 4735 4735 4735 427
354 20241118 134600 298360800 4725 4725 4725 4725 67
355 20241118 134500 298044225 4720 4720 4720 4720 0
356 20241118 134400 298044225 4720 4720 4720 4720 88
357 20241118 134300 297628865 4720 4720 4720 4720 67
358 20241118 134200 297312625 4725 4725 4725 4725 0
359 20241118 134100 297312625 4725 4725 4725 4725 0
360 20241118 134000 297312625 4725 4725 4725 4725 155
361 20241118 133900 296580250 4725 4725 4725 4725 88
362 20241118 133800 296164450 4745 4745 4745 4745 0
363 20241118 133700 296164450 4745 4725 4745 4725 68
364 20241118 133600 295843130 4745 4745 4745 4745 0
365 20241118 133500 295843130 4745 4745 4745 4745 0
366 20241118 133400 295843130 4745 4730 4745 4720 1269
367 20241118 133300 289841415 4725 4730 4730 4725 106
368 20241118 133200 289340475 4720 4720 4720 4720 0
369 20241118 133100 289340475 4720 4720 4720 4720 67
370 20241118 133000 289024235 4720 4720 4720 4720 0
371 20241118 132900 289024235 4720 4720 4720 4720 88
372 20241118 132800 288608875 4720 4720 4720 4720 67
373 20241118 132700 288292635 4720 4720 4720 4720 0
374 20241118 132600 288292635 4720 4720 4720 4720 88
375 20241118 132500 287877275 4720 4720 4720 4720 67
376 20241118 132400 287561035 4720 4720 4720 4720 3
377 20241118 132300 287546875 4720 4720 4720 4720 0
378 20241118 132200 287546875 4720 4720 4720 4720 88
379 20241118 132100 287131515 4720 4725 4725 4720 1780
380 20241118 132000 278724915 4720 4720 4720 4720 0
381 20241118 131900 278724915 4720 4720 4720 4720 0
382 20241118 131800 278724915 4720 4720 4720 4720 156
383 20241118 131700 277988595 4720 4720 4720 4720 0
384 20241118 131600 277988595 4720 4725 4725 4720 41
385 20241118 131500 277795070 4720 4725 4725 4720 68
386 20241118 131400 277474105 4720 4720 4720 4720 172
387 20241118 131300 276662265 4720 4720 4720 4720 0
388 20241118 131200 276662265 4720 4720 4720 4720 67
389 20241118 131100 276346025 4720 4720 4720 4720 138
390 20241118 131000 275694665 4725 4725 4725 4725 0
391 20241118 130900 275694665 4725 4725 4725 4720 1567
392 20241118 130800 268290925 4725 4725 4725 4725 500
393 20241118 130700 265928425 4725 4725 4725 4725 1088
394 20241118 130600 260787625 4725 4730 4730 4725 2072
395 20241118 130500 250992425 4730 4730 4730 4730 0
396 20241118 130400 250992425 4730 4730 4730 4730 0
397 20241118 130300 250992425 4730 4730 4730 4725 164
398 20241118 130200 250216750 4730 4730 4730 4730 0
399 20241118 130100 250216750 4730 4730 4730 4730 400
400 20241118 130000 248324750 4730 4730 4730 4730 67
401 20241118 125900 248007840 4730 4730 4730 4730 88
402 20241118 125800 247591600 4730 4730 4730 4730 0
403 20241118 125700 247591600 4730 4730 4730 4730 67
404 20241118 125600 247274690 4730 4730 4730 4730 88
405 20241118 125500 246858450 4730 4730 4730 4730 0
406 20241118 125400 246858450 4730 4735 4735 4730 66
407 20241118 125300 246546050 4735 4735 4735 4735 57
408 20241118 125200 246276155 4735 4740 4740 4735 31
409 20241118 125100 246129250 4740 4750 4750 4740 67
410 20241118 125000 245811660 4755 4755 4755 4755 357
411 20241118 124900 244114125 4750 4750 4750 4750 537
412 20241118 124800 241563375 4750 4720 4750 4720 1430
413 20241118 124700 234781055 4745 4745 4745 4745 106
414 20241118 124600 234278085 4720 4720 4720 4720 300
415 20241118 124500 232862085 4720 4720 4720 4720 0
416 20241118 124400 232862085 4720 4720 4720 4720 155
417 20241118 124300 232130485 4720 4720 4720 4720 0
418 20241118 124200 232130485 4720 4720 4720 4720 0
419 20241118 124100 232130485 4720 4720 4720 4720 155
420 20241118 124000 231398885 4720 4720 4720 4720 600
421 20241118 123900 228566885 4720 4720 4720 4720 33
422 20241118 123800 228411125 4725 4730 4730 4720 124
423 20241118 123700 227825300 4740 4740 4740 4740 40
424 20241118 123600 227635700 4720 4720 4720 4720 0
425 20241118 123500 227635700 4720 4720 4720 4720 67
426 20241118 123400 227319460 4720 4720 4720 4720 0
427 20241118 123300 227319460 4720 4720 4720 4720 88
428 20241118 123200 226904100 4720 4720 4720 4720 67
429 20241118 123100 226587860 4720 4720 4720 4720 0
430 20241118 123000 226587860 4720 4720 4720 4720 89
431 20241118 122900 226167780 4720 4720 4720 4720 67
432 20241118 122800 225851540 4720 4720 4720 4720 0
433 20241118 122700 225851540 4720 4720 4720 4720 0
434 20241118 122600 225851540 4720 4720 4720 4720 155
435 20241118 122500 225119940 4720 4720 4720 4720 0
436 20241118 122400 225119940 4720 4720 4720 4720 0
437 20241118 122300 225119940 4720 4720 4720 4720 67
438 20241118 122200 224803700 4720 4720 4720 4720 88
439 20241118 122100 224388340 4720 4720 4720 4720 0
440 20241118 122000 224388340 4720 4720 4720 4720 67
441 20241118 121900 224072100 4720 4720 4720 4720 1971
442 20241118 121800 214768980 4720 4720 4720 4720 88
443 20241118 121700 214353620 4720 4720 4720 4720 121
444 20241118 121600 213782500 4720 4720 4720 4720 0
445 20241118 121500 213782500 4720 4720 4720 4720 88
446 20241118 121400 213367140 4720 4720 4720 4720 67
447 20241118 121300 213050900 4750 4750 4750 4750 1
448 20241118 121200 213046150 4725 4725 4725 4725 0
449 20241118 121100 213046150 4725 4725 4725 4725 156
450 20241118 121000 212309050 4730 4730 4730 4730 0
451 20241118 120900 212309050 4730 4730 4730 4730 58
452 20241118 120800 212034710 4735 4735 4735 4735 30
453 20241118 120700 211892660 4725 4725 4725 4725 67
454 20241118 120600 211576085 4745 4745 4745 4745 16
455 20241118 120500 211500165 4725 4725 4725 4725 0
456 20241118 120400 211500165 4725 4725 4725 4725 67
457 20241118 120300 211183590 4730 4730 4730 4730 88
458 20241118 120200 210767350 4730 4730 4730 4730 2222
459 20241118 120100 200257290 4725 4725 4725 4725 67
460 20241118 120000 199940715 4720 4720 4720 4720 138
461 20241118 115900 199289355 4720 4720 4720 4720 0
462 20241118 115800 199289355 4720 4720 4720 4720 67
463 20241118 115700 198973115 4725 4730 4730 4725 88
464 20241118 115600 198556920 4740 4740 4740 4740 0
465 20241118 115500 198556920 4740 4720 4740 4720 1184
466 20241118 115400 192956120 4730 4730 4730 4730 0
467 20241118 115300 192956120 4730 4725 4730 4725 390
468 20241118 115200 191112930 4740 4730 4740 4730 82
469 20241118 115100 190724920 4730 4730 4730 4730 0
470 20241118 115000 190724920 4730 4730 4730 4730 58
471 20241118 114900 190450580 4740 4725 4740 4725 97
472 20241118 114800 189991805 4750 4750 4750 4750 1
473 20241118 114700 189987055 4725 4725 4725 4725 0
474 20241118 114600 189987055 4725 4725 4725 4725 67
475 20241118 114500 189670480 4725 4725 4725 4725 88
476 20241118 114400 189254680 4725 4725 4725 4725 0
477 20241118 114300 189254680 4725 4725 4725 4725 66
478 20241118 114200 188942830 4725 4725 4725 4725 0
479 20241118 114100 188942830 4725 4725 4725 4725 89
480 20241118 114000 188522305 4725 4725 4725 4725 81
481 20241118 113900 188139580 4725 4725 4725 4725 0
482 20241118 113800 188139580 4725 4730 4730 4725 78
483 20241118 113700 187770655 4735 4735 4735 4735 91
484 20241118 113600 187339770 4730 4730 4730 4730 0
485 20241118 113500 187339770 4730 4730 4730 4730 0
486 20241118 113400 187339770 4730 4735 4735 4730 139
487 20241118 113300 186681610 4735 4735 4735 4735 81
488 20241118 113200 186298075 4735 4735 4735 4735 0
489 20241118 113100 186298075 4735 4735 4735 4735 0
490 20241118 113000 186298075 4735 4735 4735 4735 88
491 20241118 112900 185881395 4735 4735 4735 4735 81
492 20241118 112800 185497860 4730 4730 4730 4730 0
493 20241118 112700 185497860 4730 4730 4730 4730 0
494 20241118 112600 185497860 4730 4730 4735 4730 168
495 20241118 112500 184703020 4745 4745 4745 4745 0
496 20241118 112400 184703020 4745 4745 4745 4745 0
497 20241118 112300 184703020 4745 4745 4745 4745 6
498 20241118 112200 184674550 4725 4725 4725 4725 169
499 20241118 112100 183876025 4730 4730 4730 4730 0
500 20241118 112000 183876025 4730 4730 4730 4730 0
501 20241118 111900 183876025 4730 4730 4730 4730 88
502 20241118 111800 183459785 4730 4730 4730 4730 81
503 20241118 111700 183076655 4725 4725 4725 4725 0
504 20241118 111600 183076655 4725 4725 4725 4725 0
505 20241118 111500 183076655 4725 4725 4725 4725 88
506 20241118 111400 182660855 4725 4725 4725 4725 81
507 20241118 111300 182278130 4720 4720 4720 4720 0
508 20241118 111200 182278130 4720 4720 4720 4720 378
509 20241118 111100 180493970 4725 4720 4725 4720 1084
510 20241118 111000 175377415 4720 4725 4725 4720 5400
511 20241118 110900 149886250 4725 4725 4725 4725 0
512 20241118 110800 149886250 4725 4725 4725 4725 15
513 20241118 110700 149815375 4715 4730 4730 4715 6169
514 20241118 110600 120717195 4730 4730 4730 4730 0
515 20241118 110500 120717195 4730 4730 4730 4730 0
516 20241118 110400 120717195 4730 4730 4730 4730 88
517 20241118 110300 120300955 4730 4745 4745 4730 81
518 20241118 110200 119917675 4745 4745 4745 4745 0
519 20241118 110100 119917675 4745 4745 4745 4745 0
520 20241118 110000 119917675 4745 4755 4755 4745 1431
521 20241118 105900 113120030 4755 4755 4755 4755 404
522 20241118 105800 111199010 4755 4755 4755 4755 0
523 20241118 105700 111199010 4755 4755 4755 4755 0
524 20241118 105600 111199010 4755 4755 4755 4755 169
525 20241118 105500 110395415 4755 4755 4755 4755 1310
526 20241118 105400 104166365 4760 4760 4760 4760 32
527 20241118 105300 104014045 4755 4755 4755 4755 0
528 20241118 105200 104014045 4755 4755 4755 4755 169
529 20241118 105100 103210450 4760 4760 4760 4760 14
530 20241118 105000 103143810 4760 4760 4760 4760 4
531 20241118 104900 103124770 4760 4755 4760 4755 89
532 20241118 104800 102701570 4755 4755 4755 4755 80
533 20241118 104700 102321170 4755 4755 4755 4755 0
534 20241118 104600 102321170 4755 4755 4755 4755 330
535 20241118 104500 100752020 4755 4760 4760 4755 104
536 20241118 104400 100257420 4760 4760 4760 4760 0
537 20241118 104300 100257420 4760 4760 4760 4760 0
538 20241118 104200 100257420 4760 4760 4760 4760 0
539 20241118 104100 100257420 4760 4760 4760 4760 212
540 20241118 104000 99248300 4755 4755 4755 4755 0
541 20241118 103900 99248300 4755 4755 4755 4755 0
542 20241118 103800 99248300 4755 4755 4755 4755 88
543 20241118 103700 98829860 4755 4755 4755 4755 81
544 20241118 103600 98444705 4755 4755 4755 4755 0
545 20241118 103500 98444705 4755 4760 4760 4755 88
546 20241118 103400 98026230 4765 4770 4770 4765 1020
547 20241118 103300 93160835 4770 4770 4770 4770 0
548 20241118 103200 93160835 4770 4770 4770 4770 0
549 20241118 103100 93160835 4770 4770 4770 4770 0
550 20241118 103000 93160835 4770 4770 4770 4770 169
551 20241118 102900 92354705 4770 4770 4770 4770 0
552 20241118 102800 92354705 4770 4770 4770 4770 0
553 20241118 102700 92354705 4770 4770 4770 4770 0
554 20241118 102600 92354705 4770 4770 4770 4770 668
555 20241118 102500 89168345 4775 4775 4775 4775 0
556 20241118 102400 89168345 4775 4775 4775 4775 0
557 20241118 102300 89168345 4775 4755 4775 4755 1466
558 20241118 102200 82176450 4755 4755 4755 4755 81
559 20241118 102100 81791295 4755 4755 4755 4755 0
560 20241118 102000 81791295 4755 4755 4755 4755 0
561 20241118 101900 81791295 4755 4755 4755 4755 170
562 20241118 101800 80982945 4760 4755 4760 4755 897
563 20241118 101700 76717555 4740 4740 4740 4740 0
564 20241118 101600 76717555 4740 4740 4740 4740 0
565 20241118 101500 76717555 4740 4745 4745 4740 169
566 20241118 101400 75916485 4750 4750 4750 4750 0
567 20241118 101300 75916485 4750 4750 4750 4750 1
568 20241118 101200 75911735 4755 4740 4755 4735 109
569 20241118 101100 75394855 4740 4740 4740 4740 81
570 20241118 101000 75010915 4740 4740 4740 4740 0
571 20241118 100900 75010915 4740 4740 4740 4740 881
572 20241118 100800 70834975 4740 4750 4750 4740 168
573 20241118 100700 70038225 4755 4755 4755 4755 1
574 20241118 100600 70033470 4760 4760 4760 4760 2
575 20241118 100500 70023950 4750 4750 4750 4750 10
576 20241118 100400 69976450 4750 4760 4760 4750 170
577 20241118 100300 69168940 4760 4760 4760 4760 2
578 20241118 100200 69159420 4750 4750 4750 4750 0
579 20241118 100100 69159420 4750 4750 4750 4750 34
580 20241118 100000 68997920 4745 4745 4745 4745 169
581 20241118 095900 68196015 4750 4750 4750 4750 1
582 20241118 095800 68191265 4750 4750 4750 4750 0
583 20241118 095700 68191265 4750 4755 4755 4750 169
584 20241118 095600 67388460 4760 4760 4760 4760 15
585 20241118 095500 67317060 4755 4755 4755 4755 50
586 20241118 095400 67079310 4740 4740 4740 4740 0
587 20241118 095300 67079310 4740 4745 4745 4740 179
588 20241118 095200 66230005 4745 4745 4745 4745 15
589 20241118 095100 66158830 4745 4750 4750 4745 101
590 20241118 095000 65679510 4755 4755 4755 4755 2
591 20241118 094900 65670000 4750 4770 4770 4750 85
592 20241118 094800 65265025 4770 4770 4770 4770 1
593 20241118 094700 65260255 4770 4765 4770 4765 48
594 20241118 094600 65031430 4765 4750 4765 4750 90
595 20241118 094500 64603915 4750 4755 4755 4750 81
596 20241118 094400 64218960 4760 4760 4760 4755 1310
597 20241118 094300 57989725 4765 4765 4765 4765 0
598 20241118 094200 57989725 4765 4760 4765 4760 317
599 20241118 094100 56480800 4760 4760 4760 4760 0
600 20241118 094000 56480800 4760 4760 4760 4760 0
601 20241118 093900 56480800 4760 4750 4760 4750 456
602 20241118 093800 54311660 4755 4755 4755 4755 2
603 20241118 093700 54302150 4760 4760 4760 4760 0
604 20241118 093600 54302150 4760 4760 4760 4760 5
605 20241118 093500 54278350 4760 4760 4760 4760 2
606 20241118 093400 54268830 4755 4755 4755 4755 2040
607 20241118 093300 44568630 4760 4760 4760 4760 0
608 20241118 093200 44568630 4760 4760 4760 4760 160
609 20241118 093100 43807030 4760 4765 4765 4760 110
610 20241118 093000 43283415 4770 4770 4770 4770 2
611 20241118 092900 43273875 4760 4760 4760 4760 0
612 20241118 092800 43273875 4760 4760 4760 4760 0
613 20241118 092700 43273875 4760 4765 4765 4760 170
614 20241118 092600 42463840 4775 4775 4775 4765 44
615 20241118 092500 42254000 4770 4770 4770 4770 0
616 20241118 092400 42254000 4770 4775 4775 4770 489
617 20241118 092300 39919080 4775 4780 4780 4775 100
618 20241118 092200 39441525 4780 4780 4780 4780 0
619 20241118 092100 39441525 4780 4780 4780 4780 103
620 20241118 092000 38949185 4785 4790 4790 4785 27
621 20241118 091900 38819965 4795 4795 4795 4795 312
622 20241118 091800 37323925 4795 4795 4795 4795 0
623 20241118 091700 37323925 4795 4795 4795 4795 41
624 20241118 091600 37127330 4795 4795 4795 4795 169
625 20241118 091500 36316975 4795 4800 4800 4795 14
626 20241118 091400 36249840 4795 4800 4820 4795 105
627 20241118 091300 35746335 4805 4785 4805 4785 1241
628 20241118 091200 29785395 4780 4790 4795 4780 1217
629 20241118 091100 23957515 4775 4775 4775 4775 800
630 20241118 091000 20137515 4780 4780 4780 4780 591
631 20241118 090900 17312535 4780 4780 4780 4780 17
632 20241118 090800 17231275 4780 4780 4780 4780 88
633 20241118 090700 16810635 4780 4780 4780 4780 0
634 20241118 090600 16810635 4780 4780 4780 4780 0
635 20241118 090500 16810635 4780 4800 4800 4780 918
636 20241118 090400 12422375 4800 4800 4800 4800 100
637 20241118 090300 11942375 4800 4775 4800 4775 353
638 20241118 090200 10256050 4775 4775 4775 4775 94
639 20241118 090100 9807200 4715 4715 4715 4715 0
640 20241118 090000 9807200 4715 4715 4715 4715 2080