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

646
071090/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194400,250166580,3005,3005,3005,3005,314
20241118,194300,250166580,3005,3005,3005,3005,0
20241118,194200,250166580,3005,3005,3005,3005,0
20241118,194100,250166580,3005,3005,3005,3005,0
20241118,194000,250166580,3005,3005,3005,3005,0
20241118,193900,250166580,3005,3005,3005,3005,0
20241118,193800,250166580,3005,3005,3005,3005,0
20241118,193700,250166580,3005,3005,3005,3005,0
20241118,193600,250166580,3005,3005,3005,3005,0
20241118,193500,250166580,3005,3005,3005,3005,0
20241118,193400,250166580,3005,3005,3005,3005,0
20241118,193300,250166580,3005,3005,3005,3005,0
20241118,193200,250166580,3005,3005,3005,3005,0
20241118,193100,250166580,3005,3005,3005,3005,0
20241118,193000,250166580,3005,3005,3005,3005,0
20241118,192900,250166580,3005,3005,3005,3005,0
20241118,192800,250166580,3005,3005,3005,3005,0
20241118,192700,250166580,3005,3005,3005,3005,0
20241118,192600,250166580,3005,3005,3005,3005,0
20241118,192500,250166580,3005,3005,3005,3005,0
20241118,192400,250166580,3005,3005,3005,3005,0
20241118,192300,250166580,3005,3005,3005,3005,0
20241118,192200,250166580,3005,3005,3005,3005,0
20241118,192100,250166580,3005,3005,3005,3005,0
20241118,192000,250166580,3005,3005,3005,3005,0
20241118,191900,250166580,3005,3005,3005,3005,0
20241118,191800,250166580,3005,3005,3005,3005,0
20241118,191700,250166580,3005,3005,3005,3005,0
20241118,191600,250166580,3005,3005,3005,3005,0
20241118,191500,250166580,3005,3005,3005,3005,0
20241118,191400,250166580,3005,3005,3005,3005,314
20241118,191300,250166580,3005,3005,3005,3005,0
20241118,191200,250166580,3005,3005,3005,3005,0
20241118,191100,250166580,3005,3005,3005,3005,0
20241118,191000,250166580,3005,3005,3005,3005,0
20241118,190900,250166580,3005,3005,3005,3005,0
20241118,190800,250166580,3005,3005,3005,3005,0
20241118,190700,250166580,3005,3005,3005,3005,0
20241118,190600,250166580,3005,3005,3005,3005,0
20241118,190500,250166580,3005,3005,3005,3005,0
20241118,190400,250166580,3005,3005,3005,3005,0
20241118,190300,250166580,3005,3005,3005,3005,0
20241118,190200,250166580,3005,3005,3005,3005,0
20241118,190100,250166580,3005,3005,3005,3005,0
20241118,190000,250166580,3005,3005,3005,3005,0
20241118,185900,250166580,3005,3005,3005,3005,0
20241118,185800,250166580,3005,3005,3005,3005,0
20241118,185700,250166580,3005,3005,3005,3005,0
20241118,185600,250166580,3005,3005,3005,3005,0
20241118,185500,250166580,3005,3005,3005,3005,0
20241118,185400,250166580,3005,3005,3005,3005,0
20241118,185300,250166580,3005,3005,3005,3005,0
20241118,185200,250166580,3005,3005,3005,3005,0
20241118,185100,250166580,3005,3005,3005,3005,0
20241118,185000,250166580,3005,3005,3005,3005,0
20241118,184900,250166580,3005,3005,3005,3005,0
20241118,184800,250166580,3005,3005,3005,3005,0
20241118,184700,250166580,3005,3005,3005,3005,0
20241118,184600,250166580,3005,3005,3005,3005,0
20241118,184500,250166580,3005,3005,3005,3005,0
20241118,184400,250166580,3005,3005,3005,3005,314
20241118,184300,250166580,3005,3005,3005,3005,0
20241118,184200,250166580,3005,3005,3005,3005,0
20241118,184100,250166580,3005,3005,3005,3005,0
20241118,184000,250166580,3005,3005,3005,3005,0
20241118,183900,250166580,3005,3005,3005,3005,0
20241118,183800,250166580,3005,3005,3005,3005,0
20241118,183700,250166580,3005,3005,3005,3005,0
20241118,183600,250166580,3005,3005,3005,3005,0
20241118,183500,250166580,3005,3005,3005,3005,0
20241118,183400,250166580,3005,3005,3005,3005,0
20241118,183300,250166580,3005,3005,3005,3005,0
20241118,183200,250166580,3005,3005,3005,3005,0
20241118,183100,250166580,3005,3005,3005,3005,0
20241118,183000,250166580,3005,3005,3005,3005,0
20241118,182900,250166580,3005,3005,3005,3005,0
20241118,182800,250166580,3005,3005,3005,3005,0
20241118,182700,250166580,3005,3005,3005,3005,0
20241118,182600,250166580,3005,3005,3005,3005,0
20241118,182500,250166580,3005,3005,3005,3005,0
20241118,182400,250166580,3005,3005,3005,3005,0
20241118,182300,250166580,3005,3005,3005,3005,0
20241118,182200,250166580,3005,3005,3005,3005,0
20241118,182100,250166580,3005,3005,3005,3005,0
20241118,182000,250166580,3005,3005,3005,3005,0
20241118,181900,250166580,3005,3005,3005,3005,0
20241118,181800,250166580,3005,3005,3005,3005,0
20241118,181700,250166580,3005,3005,3005,3005,0
20241118,181600,250166580,3005,3005,3005,3005,0
20241118,181500,250166580,3005,3005,3005,3005,0
20241118,181400,250166580,3005,3005,3005,3005,314
20241118,181300,250166580,3005,3005,3005,3005,0
20241118,181200,250166580,3005,3005,3005,3005,0
20241118,181100,250166580,3005,3005,3005,3005,0
20241118,181000,250166580,3005,3005,3005,3005,0
20241118,180900,250166580,3005,3005,3005,3005,0
20241118,180800,250166580,3005,3005,3005,3005,0
20241118,180700,250166580,3005,3005,3005,3005,0
20241118,180600,250166580,3005,3005,3005,3005,0
20241118,180500,250166580,3005,3005,3005,3005,0
20241118,180400,250166580,3005,3005,3005,3005,0
20241118,180300,250166580,3005,3005,3005,3005,0
20241118,180200,250166580,3005,3005,3005,3005,0
20241118,180100,250166580,3005,3005,3005,3005,0
20241118,180000,250166580,3005,3005,3005,3005,0
20241118,175900,250166580,3005,3005,3005,3005,0
20241118,175800,250166580,3005,3005,3005,3005,0
20241118,175700,250166580,3005,3005,3005,3005,0
20241118,175600,250166580,3005,3005,3005,3005,0
20241118,175500,250166580,3005,3005,3005,3005,0
20241118,175400,250166580,3005,3005,3005,3005,0
20241118,175300,250166580,3005,3005,3005,3005,0
20241118,175200,250166580,3005,3005,3005,3005,0
20241118,175100,250166580,3005,3005,3005,3005,0
20241118,175000,250166580,3005,3005,3005,3005,0
20241118,174900,250166580,3005,3005,3005,3005,0
20241118,174800,250166580,3005,3005,3005,3005,0
20241118,174700,250166580,3005,3005,3005,3005,0
20241118,174600,250166580,3005,3005,3005,3005,0
20241118,174500,250166580,3005,3005,3005,3005,0
20241118,174400,250166580,3005,3005,3005,3005,314
20241118,174300,250166580,3005,3005,3005,3005,0
20241118,174200,250166580,3005,3005,3005,3005,0
20241118,174100,250166580,3005,3005,3005,3005,0
20241118,174000,250166580,3005,3005,3005,3005,0
20241118,173900,250166580,3005,3005,3005,3005,0
20241118,173800,250166580,3005,3005,3005,3005,0
20241118,173700,250166580,3005,3005,3005,3005,0
20241118,173600,250166580,3005,3005,3005,3005,0
20241118,173500,250166580,3005,3005,3005,3005,0
20241118,173400,250166580,3005,3005,3005,3005,0
20241118,173300,250166580,3005,3005,3005,3005,0
20241118,173200,250166580,3005,3005,3005,3005,0
20241118,173100,250166580,3005,3005,3005,3005,0
20241118,173000,250166580,3005,3005,3005,3005,0
20241118,172900,250166580,3005,3005,3005,3005,0
20241118,172800,250166580,3005,3005,3005,3005,0
20241118,172700,250166580,3005,3005,3005,3005,0
20241118,172600,250166580,3005,3005,3005,3005,0
20241118,172500,250166580,3005,3005,3005,3005,0
20241118,172400,250166580,3005,3005,3005,3005,0
20241118,172300,250166580,3005,3005,3005,3005,0
20241118,172200,250166580,3005,3005,3005,3005,0
20241118,172100,250166580,3005,3005,3005,3005,0
20241118,172000,250166580,3005,3005,3005,3005,0
20241118,171900,250166580,3005,3005,3005,3005,0
20241118,171800,250166580,3005,3005,3005,3005,0
20241118,171700,250166580,3005,3005,3005,3005,0
20241118,171600,250166580,3005,3005,3005,3005,0
20241118,171500,250166580,3005,3005,3005,3005,0
20241118,171400,250166580,3005,3005,3005,3005,314
20241118,171300,250166580,3005,3005,3005,3005,0
20241118,171200,250166580,3005,3005,3005,3005,0
20241118,171100,250166580,3005,3005,3005,3005,0
20241118,171000,250166580,3005,3005,3005,3005,0
20241118,170900,250166580,3005,3005,3005,3005,0
20241118,170800,250166580,3005,3005,3005,3005,0
20241118,170700,250166580,3005,3005,3005,3005,0
20241118,170600,250166580,3005,3005,3005,3005,0
20241118,170500,250166580,3005,3005,3005,3005,0
20241118,170400,250166580,3005,3005,3005,3005,0
20241118,170300,250166580,3005,3005,3005,3005,0
20241118,170200,250166580,3005,3005,3005,3005,0
20241118,170100,250166580,3005,3005,3005,3005,0
20241118,170000,250166580,3005,3005,3005,3005,0
20241118,165900,250166580,3005,3005,3005,3005,0
20241118,165800,250166580,3005,3005,3005,3005,0
20241118,165700,250166580,3005,3005,3005,3005,0
20241118,165600,250166580,3005,3005,3005,3005,0
20241118,165500,250166580,3005,3005,3005,3005,0
20241118,165400,250166580,3005,3005,3005,3005,0
20241118,165300,250166580,3005,3005,3005,3005,0
20241118,165200,250166580,3005,3005,3005,3005,0
20241118,165100,250166580,3005,3005,3005,3005,0
20241118,165000,250166580,3005,3005,3005,3005,0
20241118,164900,250166580,3005,3005,3005,3005,0
20241118,164800,250166580,3005,3005,3005,3005,0
20241118,164700,250166580,3005,3005,3005,3005,0
20241118,164600,250166580,3005,3005,3005,3005,0
20241118,164500,250166580,3005,3005,3005,3005,0
20241118,164400,250166580,3005,3005,3005,3005,314
20241118,164300,250166580,3005,3005,3005,3005,0
20241118,164200,250166580,3005,3005,3005,3005,0
20241118,164100,250166580,3005,3005,3005,3005,0
20241118,164000,250166580,3005,3005,3005,3005,0
20241118,163900,250166580,3005,3005,3005,3005,0
20241118,163800,250166580,3005,3005,3005,3005,0
20241118,163700,250166580,3005,3005,3005,3005,0
20241118,163600,250166580,3005,3005,3005,3005,0
20241118,163500,250166580,3005,3005,3005,3005,0
20241118,163400,250166580,3005,3005,3005,3005,0
20241118,163300,250166580,3005,3005,3005,3005,0
20241118,163200,250166580,3005,3005,3005,3005,0
20241118,163100,250166580,3005,3005,3005,3005,0
20241118,163000,250166580,3005,3005,3005,3005,0
20241118,162900,250166580,3005,3005,3005,3005,0
20241118,162800,250166580,3005,3005,3005,3005,0
20241118,162700,250166580,3005,3005,3005,3005,0
20241118,162600,250166580,3005,3005,3005,3005,0
20241118,162500,250166580,3005,3005,3005,3005,0
20241118,162400,250166580,3005,3005,3005,3005,0
20241118,162300,250166580,3005,3005,3005,3005,0
20241118,162200,250166580,3005,3005,3005,3005,0
20241118,162100,250166580,3005,3005,3005,3005,0
20241118,162000,250166580,3005,3005,3005,3005,0
20241118,161900,250166580,3005,3005,3005,3005,0
20241118,161800,250166580,3005,3005,3005,3005,0
20241118,161700,250166580,3005,3005,3005,3005,0
20241118,161600,250166580,3005,3005,3005,3005,0
20241118,161500,250166580,3005,3005,3005,3005,0
20241118,161400,250166580,3005,3005,3005,3005,314
20241118,161300,250166580,3005,3005,3005,3005,0
20241118,161200,250166580,3005,3005,3005,3005,0
20241118,161100,250166580,3005,3005,3005,3005,0
20241118,161000,250166580,3005,3005,3005,3005,0
20241118,160900,250166580,3005,3005,3005,3005,0
20241118,160800,250166580,3005,3005,3005,3005,0
20241118,160700,250166580,3005,3005,3005,3005,0
20241118,160600,250166580,3005,3005,3005,3005,0
20241118,160500,250166580,3005,3005,3005,3005,0
20241118,160400,250166580,3005,3005,3005,3005,0
20241118,160300,250166580,3005,3005,3005,3005,0
20241118,160200,250166580,3005,3005,3005,3005,0
20241118,160100,250166580,3005,3005,3005,3005,0
20241118,160000,250166580,3005,3005,3005,3005,0
20241118,155900,250166580,3005,3005,3005,3005,0
20241118,155800,250166580,3005,3005,3005,3005,0
20241118,155700,250166580,3005,3005,3005,3005,0
20241118,155600,250166580,3005,3005,3005,3005,0
20241118,155500,250166580,3005,3005,3005,3005,0
20241118,155400,250166580,3005,3005,3005,3005,0
20241118,155300,250166580,3005,3005,3005,3005,0
20241118,155200,250166580,3005,3005,3005,3005,0
20241118,155100,250166580,3005,3005,3005,3005,0
20241118,155000,250166580,3005,3005,3005,3005,0
20241118,154900,250166580,3005,3005,3005,3005,0
20241118,154800,250166580,3005,3005,3005,3005,0
20241118,154700,250166580,3005,3005,3005,3005,0
20241118,154600,250166580,3005,3005,3005,3005,0
20241118,154500,250166580,3005,3005,3005,3005,0
20241118,154400,250166580,3005,3005,3005,3005,314
20241118,154300,250166580,3005,3005,3005,3005,0
20241118,154200,250166580,3005,3005,3005,3005,0
20241118,154100,250166580,3005,3005,3005,3005,0
20241118,154000,250166580,3005,3005,3005,3005,0
20241118,153900,250166580,3005,3005,3005,3005,0
20241118,153800,250166580,3005,3005,3005,3005,0
20241118,153700,250166580,3005,3005,3005,3005,0
20241118,153600,250166580,3005,3005,3005,3005,0
20241118,153500,250166580,3005,3005,3005,3005,0
20241118,153400,250166580,3005,3005,3005,3005,0
20241118,153300,250166580,3005,3005,3005,3005,0
20241118,153200,250166580,3005,3005,3005,3005,0
20241118,153100,250166580,3005,3005,3005,3005,0
20241118,153000,250166580,3005,3005,3005,3005,314
20241118,152900,249223010,3010,3010,3010,3010,0
20241118,152800,249223010,3010,3010,3010,3010,0
20241118,152700,249223010,3010,3010,3010,3010,0
20241118,152600,249223010,3010,3010,3010,3010,0
20241118,152500,249223010,3010,3010,3010,3010,0
20241118,152400,249223010,3010,3010,3010,3010,0
20241118,152300,249223010,3010,3010,3010,3010,0
20241118,152200,249223010,3010,3010,3010,3010,0
20241118,152100,249223010,3010,3010,3010,3010,0
20241118,152000,249223010,3010,3010,3010,3010,0
20241118,151900,249223010,3010,3000,3010,3000,1673
20241118,151800,244196595,3000,3000,3000,3000,0
20241118,151700,244196595,3000,3000,3000,3000,0
20241118,151600,244196595,3000,2990,3000,2990,100
20241118,151500,243897025,3000,3000,3000,3000,0
20241118,151400,243897025,3000,3000,3000,3000,1
20241118,151300,243894025,2970,2985,2985,2970,3300
20241118,151200,234071550,3005,3005,3005,3005,0
20241118,151100,234071550,3005,3000,3005,2985,211
20241118,151000,233438935,3000,3000,3000,3000,50
20241118,150900,233288935,3015,3015,3015,3015,0
20241118,150800,233288935,3015,3015,3015,3015,0
20241118,150700,233288935,3015,3015,3015,3015,0
20241118,150600,233288935,3015,3015,3015,3015,0
20241118,150500,233288935,3015,3015,3015,3015,0
20241118,150400,233288935,3015,3015,3015,3015,0
20241118,150300,233288935,3015,3015,3015,3015,0
20241118,150200,233288935,3015,3015,3015,3015,0
20241118,150100,233288935,3015,3015,3015,3015,600
20241118,150000,231479935,3015,3015,3015,3015,0
20241118,145900,231479935,3015,3015,3015,3015,1669
20241118,145800,226447900,3015,3010,3015,3010,186
20241118,145700,225887260,3015,3015,3015,3015,100
20241118,145600,225585760,3015,3010,3015,3010,464
20241118,145500,224187795,3010,3005,3010,3005,839
20241118,145400,221664005,3005,2980,3005,2980,746
20241118,145300,219427655,2985,2990,2990,2985,2
20241118,145200,219421680,2995,2980,2995,2980,11
20241118,145100,219388885,2995,2995,2995,2995,0
20241118,145000,219388885,2995,2995,2995,2995,0
20241118,144900,219388885,2995,2995,2995,2995,0
20241118,144800,219388885,2995,2995,2995,2995,0
20241118,144700,219388885,2995,2995,2995,2995,0
20241118,144600,219388885,2995,2995,2995,2995,0
20241118,144500,219388885,2995,2995,2995,2995,2
20241118,144400,219382895,3000,3000,3000,3000,0
20241118,144300,219382895,3000,3000,3000,3000,0
20241118,144200,219382895,3000,3000,3000,3000,1
20241118,144100,219379895,3000,3000,3000,3000,0
20241118,144000,219379895,3000,3000,3000,3000,0
20241118,143900,219379895,3000,3000,3000,3000,0
20241118,143800,219379895,3000,3000,3000,3000,3
20241118,143700,219370895,3000,2985,3000,2985,1300
20241118,143600,215477490,2975,2975,2975,2975,5
20241118,143500,215462615,2985,2985,2985,2985,0
20241118,143400,215462615,2985,2985,2985,2985,0
20241118,143300,215462615,2985,2985,2985,2985,1
20241118,143200,215459630,2985,2985,2985,2985,0
20241118,143100,215459630,2985,2985,2985,2985,0
20241118,143000,215459630,2985,2985,2985,2985,0
20241118,142900,215459630,2985,2985,2985,2985,1
20241118,142800,215456645,2980,2980,2980,2980,1215
20241118,142700,211835945,2980,2980,2980,2980,10
20241118,142600,211806145,2980,2980,2980,2980,10
20241118,142500,211776345,2980,2975,2980,2975,2
20241118,142400,211770390,2975,2975,2975,2975,62
20241118,142300,211585940,2985,2985,2985,2985,0
20241118,142200,211585940,2985,2985,2985,2985,0
20241118,142100,211585940,2985,2985,2985,2985,0
20241118,142000,211585940,2985,2985,2985,2985,1
20241118,141900,211582955,2980,2980,2980,2980,0
20241118,141800,211582955,2980,2980,2980,2980,1
20241118,141700,211579975,2980,2980,2980,2980,10
20241118,141600,211550175,2985,2980,2985,2980,46
20241118,141500,211412990,2980,2980,2980,2980,0
20241118,141400,211412990,2980,2980,2980,2980,0
20241118,141300,211412990,2980,2980,2980,2980,6
20241118,141200,211395110,2985,2985,2985,2985,0
20241118,141100,211395110,2985,2980,2985,2980,7
20241118,141000,211374220,2980,2980,2980,2980,0
20241118,140900,211374220,2980,2980,2980,2980,0
20241118,140800,211374220,2980,2980,2980,2980,232
20241118,140700,210682860,2985,2985,2985,2985,0
20241118,140600,210682860,2985,2985,2985,2985,0
20241118,140500,210682860,2985,2985,2985,2985,0
20241118,140400,210682860,2985,2985,2985,2985,0
20241118,140300,210682860,2985,2985,2985,2985,0
20241118,140200,210682860,2985,2985,2985,2985,1
20241118,140100,210679875,2985,2985,2985,2985,0
20241118,140000,210679875,2985,2985,2985,2985,3
20241118,135900,210670920,2980,2980,2980,2980,0
20241118,135800,210670920,2980,2980,2980,2980,11
20241118,135700,210638140,2985,2985,2985,2985,0
20241118,135600,210638140,2985,2985,2985,2985,0
20241118,135500,210638140,2985,2985,2985,2985,15
20241118,135400,210593365,2975,2975,2975,2975,0
20241118,135300,210593365,2975,2985,2985,2975,81
20241118,135200,210352330,2985,2980,2985,2975,601
20241118,135100,208564310,2985,2985,2985,2985,0
20241118,135000,208564310,2985,2985,2985,2985,0
20241118,134900,208564310,2985,2985,2985,2985,1
20241118,134800,208561325,2985,2985,2985,2985,0
20241118,134700,208561325,2985,2985,2985,2985,0
20241118,134600,208561325,2985,2985,2985,2985,1
20241118,134500,208558340,2980,2980,2980,2980,0
20241118,134400,208558340,2980,2980,2980,2980,0
20241118,134300,208558340,2980,2980,2980,2980,0
20241118,134200,208558340,2980,2980,2980,2980,1
20241118,134100,208555360,2975,2975,2975,2975,0
20241118,134000,208555360,2975,2975,2975,2975,0
20241118,133900,208555360,2975,2975,2975,2975,0
20241118,133800,208555360,2975,2975,2975,2975,600
20241118,133700,206770360,2980,2980,2980,2980,10
20241118,133600,206740560,2980,2980,2980,2980,0
20241118,133500,206740560,2980,2980,2980,2980,0
20241118,133400,206740560,2980,2980,2980,2980,0
20241118,133300,206740560,2980,2980,2980,2980,4
20241118,133200,206728640,2985,2985,2985,2985,1
20241118,133100,206725655,2985,2985,2985,2985,0
20241118,133000,206725655,2985,2985,2985,2985,0
20241118,132900,206725655,2985,2985,2985,2985,0
20241118,132800,206725655,2985,2985,2985,2985,0
20241118,132700,206725655,2985,2985,2985,2985,0
20241118,132600,206725655,2985,2985,2985,2985,1
20241118,132500,206722670,2985,2980,2985,2975,2100
20241118,132400,200472360,2985,2985,2985,2985,0
20241118,132300,200472360,2985,2985,2985,2980,18
20241118,132200,200418670,2985,2985,2985,2985,3
20241118,132100,200409715,2985,2985,2985,2985,1
20241118,132000,200406730,2985,2985,2985,2985,0
20241118,131900,200406730,2985,2985,2985,2985,0
20241118,131800,200406730,2985,2985,2985,2985,300
20241118,131700,199511230,2985,2990,2990,2985,111
20241118,131600,199179890,2990,2990,2990,2990,0
20241118,131500,199179890,2990,2990,2990,2990,0
20241118,131400,199179890,2990,2990,2990,2990,0
20241118,131300,199179890,2990,2990,2990,2990,5
20241118,131200,199164940,2990,2990,2990,2990,0
20241118,131100,199164940,2990,2990,2990,2990,0
20241118,131000,199164940,2990,2990,2990,2990,0
20241118,130900,199164940,2990,2990,2990,2990,0
20241118,130800,199164940,2990,2990,2990,2990,0
20241118,130700,199164940,2990,2990,2990,2990,10
20241118,130600,199135040,2990,2990,2990,2990,1
20241118,130500,199132050,2985,2985,2985,2985,1
20241118,130400,199129065,2990,2990,2990,2990,0
20241118,130300,199129065,2990,2990,2990,2990,0
20241118,130200,199129065,2990,2990,2990,2990,1
20241118,130100,199126075,2980,2980,2980,2980,995
20241118,130000,196160975,2980,2980,2980,2980,0
20241118,125900,196160975,2980,2980,2980,2980,0
20241118,125800,196160975,2980,2980,2980,2980,102
20241118,125700,195857015,2980,2980,2980,2980,6
20241118,125600,195839135,2985,2985,2985,2985,1
20241118,125500,195836150,2985,2985,2985,2985,0
20241118,125400,195836150,2985,2985,2990,2985,7
20241118,125300,195815250,2985,2980,2985,2980,294
20241118,125200,194939125,2990,2990,2990,2990,2
20241118,125100,194933145,2990,2990,2990,2990,0
20241118,125000,194933145,2990,2990,2990,2990,100
20241118,124900,194634145,2990,2985,2990,2985,3
20241118,124800,194625185,2980,2980,2980,2980,0
20241118,124700,194625185,2980,2980,2980,2980,0
20241118,124600,194625185,2980,2980,2980,2980,0
20241118,124500,194625185,2980,2975,2980,2975,193
20241118,124400,194050175,2975,2975,2975,2975,0
20241118,124300,194050175,2975,2975,2975,2975,0
20241118,124200,194050175,2975,2975,2975,2975,0
20241118,124100,194050175,2975,2975,2975,2975,0
20241118,124000,194050175,2975,2990,2990,2975,61
20241118,123900,193868645,2990,2990,2990,2990,0
20241118,123800,193868645,2990,2990,2990,2990,4
20241118,123700,193856685,2995,2995,2995,2995,0
20241118,123600,193856685,2995,2995,2995,2995,0
20241118,123500,193856685,2995,2995,2995,2995,1
20241118,123400,193853690,2995,2995,2995,2995,0
20241118,123300,193853690,2995,2995,2995,2995,0
20241118,123200,193853690,2995,2995,2995,2995,0
20241118,123100,193853690,2995,2980,2995,2980,34
20241118,123000,193752330,2995,2995,2995,2995,0
20241118,122900,193752330,2995,2995,2995,2995,0
20241118,122800,193752330,2995,2995,2995,2995,0
20241118,122700,193752330,2995,2995,2995,2995,0
20241118,122600,193752330,2995,2995,2995,2995,1
20241118,122500,193749335,2980,2985,2995,2980,982
20241118,122400,190822665,2995,2995,2995,2995,0
20241118,122300,190822665,2995,2995,2995,2995,0
20241118,122200,190822665,2995,2995,2995,2995,50
20241118,122100,190672915,2995,2995,2995,2995,100
20241118,122000,190373415,2995,2995,2995,2995,0
20241118,121900,190373415,2995,2990,2995,2990,3
20241118,121800,190364440,2980,2980,2980,2980,0
20241118,121700,190364440,2980,2980,2980,2980,0
20241118,121600,190364440,2980,2980,2980,2980,0
20241118,121500,190364440,2980,2980,2980,2980,0
20241118,121400,190364440,2980,2980,2980,2980,0
20241118,121300,190364440,2980,2985,2985,2980,876
20241118,121200,187753955,2985,2985,2985,2985,124
20241118,121100,187383815,2985,2985,2985,2985,0
20241118,121000,187383815,2985,2985,2985,2985,3
20241118,120900,187374860,2995,2995,2995,2995,0
20241118,120800,187374860,2995,2995,2995,2995,0
20241118,120700,187374860,2995,2995,2995,2995,0
20241118,120600,187374860,2995,2995,2995,2995,0
20241118,120500,187374860,2995,2995,2995,2995,0
20241118,120400,187374860,2995,2995,2995,2995,1
20241118,120300,187371865,2985,2985,2985,2985,0
20241118,120200,187371865,2985,2990,2990,2985,527
20241118,120100,185796270,2995,2995,2995,2995,0
20241118,120000,185796270,2995,2995,2995,2995,0
20241118,115900,185796270,2995,2995,2995,2995,0
20241118,115800,185796270,2995,2995,2995,2995,2
20241118,115700,185790280,2995,2985,2995,2985,33
20241118,115600,185691745,2985,2985,2985,2985,97
20241118,115500,185402200,2985,2985,2985,2985,453
20241118,115400,184049995,2985,2985,2985,2985,201
20241118,115300,183450010,2985,2985,2985,2985,1814
20241118,115200,178035220,2985,2985,2985,2985,0
20241118,115100,178035220,2985,2990,2990,2985,1065
20241118,115000,174853530,3000,3000,3000,3000,0
20241118,114900,174853530,3000,3000,3000,3000,0
20241118,114800,174853530,3000,3000,3000,3000,0
20241118,114700,174853530,3000,2995,3000,2995,3
20241118,114600,174844535,3000,3000,3000,3000,0
20241118,114500,174844535,3000,3000,3000,3000,0
20241118,114400,174844535,3000,3000,3000,3000,0
20241118,114300,174844535,3000,3000,3000,3000,0
20241118,114200,174844535,3000,3000,3000,3000,0
20241118,114100,174844535,3000,3000,3000,3000,0
20241118,114000,174844535,3000,3000,3000,3000,0
20241118,113900,174844535,3000,2995,3000,2995,2
20241118,113800,174838540,2985,2985,2985,2985,0
20241118,113700,174838540,2985,2985,2985,2985,133
20241118,113600,174441535,2990,2990,2990,2990,510
20241118,113500,172916635,2990,2990,2990,2990,0
20241118,113400,172916635,2990,2990,2990,2990,300
20241118,113300,172019635,2990,2990,2990,2990,0
20241118,113200,172019635,2990,2990,2990,2990,0
20241118,113100,172019635,2990,2990,2990,2990,0
20241118,113000,172019635,2990,2990,2990,2990,5
20241118,112900,172004685,2990,2990,2990,2990,1138
20241118,112800,168602065,3000,3000,3000,3000,20
20241118,112700,168542065,3000,3000,3000,3000,1
20241118,112600,168539065,2990,2990,2990,2990,0
20241118,112500,168539065,2990,2995,2995,2990,1467
20241118,112400,164148450,3000,3000,3000,3000,0
20241118,112300,164148450,3000,3000,3000,3000,66
20241118,112200,163950450,3000,3000,3000,3000,0
20241118,112100,163950450,3000,3000,3000,3000,0
20241118,112000,163950450,3000,3000,3000,3000,0
20241118,111900,163950450,3000,3000,3000,3000,0
20241118,111800,163950450,3000,3000,3000,3000,5
20241118,111700,163935450,3000,3000,3000,3000,0
20241118,111600,163935450,3000,3000,3000,3000,5
20241118,111500,163920450,3000,3000,3000,3000,0
20241118,111400,163920450,3000,3000,3000,2995,55
20241118,111300,163755710,3000,3000,3000,3000,43
20241118,111200,163626710,3005,3005,3005,3005,0
20241118,111100,163626710,3005,3000,3005,2995,13
20241118,111000,163587760,3005,3000,3005,3000,2
20241118,110900,163581755,3005,3005,3005,3005,1
20241118,110800,163578750,3005,3005,3005,3005,0
20241118,110700,163578750,3005,3005,3005,3005,0
20241118,110600,163578750,3005,3005,3005,3005,0
20241118,110500,163578750,3005,3005,3005,3005,0
20241118,110400,163578750,3005,3005,3005,3005,4
20241118,110300,163566730,3005,3005,3005,3005,0
20241118,110200,163566730,3005,3005,3005,3005,1
20241118,110100,163563725,3005,3005,3005,3005,0
20241118,110000,163563725,3005,3005,3005,3005,0
20241118,105900,163563725,3005,3005,3005,3005,1
20241118,105800,163560720,2990,2990,2990,2990,0
20241118,105700,163560720,2990,2990,2990,2990,796
20241118,105600,161180680,3005,3005,3005,3005,100
20241118,105500,160880180,3005,2995,3005,2990,92
20241118,105400,160605055,3000,3000,3000,3000,146
20241118,105300,160167055,3000,3000,3000,3000,101
20241118,105200,159864055,3000,3000,3000,3000,0
20241118,105100,159864055,3000,2995,3000,2995,101
20241118,105000,159561555,2995,2995,2995,2995,4
20241118,104900,159549575,3000,3000,3000,3000,3
20241118,104800,159540575,3000,2995,3000,2995,41
20241118,104700,159417775,3000,3000,3000,3000,0
20241118,104600,159417775,3000,2995,3000,2995,660
20241118,104500,157438075,3010,3010,3010,3010,1
20241118,104400,157435065,3010,3000,3010,3000,3
20241118,104300,157426050,3000,3000,3000,3000,2
20241118,104200,157420050,3000,3000,3000,3000,1
20241118,104100,157417050,3000,3000,3000,3000,0
20241118,104000,157417050,3000,3000,3000,3000,227
20241118,103900,156736050,3000,2995,3000,2995,497
20241118,103800,155247530,2995,2995,2995,2995,1054
20241118,103700,152090800,3000,3000,3000,3000,0
20241118,103600,152090800,3000,3005,3005,3000,102
20241118,103500,151784790,3005,3005,3005,3005,3
20241118,103400,151775775,3010,3010,3010,3010,0
20241118,103300,151775775,3010,3010,3010,3010,0
20241118,103200,151775775,3010,3010,3010,3010,0
20241118,103100,151775775,3010,3000,3010,3000,1002
20241118,103000,148769755,3005,3005,3005,3005,1
20241118,102900,148766750,3005,3005,3005,3000,22
20241118,102800,148700740,3000,3000,3000,3000,1507
20241118,102700,144179740,3010,3010,3010,3010,31
20241118,102600,144086430,3010,3010,3010,3010,305
20241118,102500,143168380,3010,3010,3020,3000,2669
20241118,102400,135140670,3010,3010,3010,3000,2122
20241118,102300,128773450,3010,3005,3010,3005,1187
20241118,102200,125200620,3005,2995,3005,2995,948
20241118,102100,122356135,2995,2995,2995,2990,473
20241118,102000,120939680,2995,2995,2995,2995,263
20241118,101900,120151995,2995,2995,2995,2995,63
20241118,101800,119963310,2995,2990,2995,2990,671
20241118,101700,117955215,2995,2995,2995,2995,0
20241118,101600,117955215,2995,2995,2995,2995,1
20241118,101500,117952220,2990,2990,2990,2990,896
20241118,101400,115273180,2990,2990,2990,2990,0
20241118,101300,115273180,2990,2985,2990,2985,1068
20241118,101200,112085095,2990,3000,3000,2990,2024
20241118,101100,106033165,2990,2990,2990,2990,47
20241118,101000,105892635,3000,3000,3000,3000,27
20241118,100900,105811635,3005,3005,3005,3005,0
20241118,100800,105811635,3005,2995,3005,2990,2257
20241118,100700,99041180,3000,3000,3000,3000,3
20241118,100600,99032180,3000,3000,3000,3000,51
20241118,100500,98879180,3000,3000,3000,3000,0
20241118,100400,98879180,3000,3000,3000,3000,0
20241118,100300,98879180,3000,3000,3000,3000,0
20241118,100200,98879180,3000,3000,3000,3000,10
20241118,100100,98849180,3005,3005,3005,3005,0
20241118,100000,98849180,3005,3005,3005,3005,0
20241118,095900,98849180,3005,3005,3005,3005,0
20241118,095800,98849180,3005,3005,3005,3005,0
20241118,095700,98849180,3005,2990,3005,2990,500
20241118,095600,97354165,2990,3005,3005,2990,14
20241118,095500,97312155,3005,3005,3005,3005,11
20241118,095400,97279100,2990,2990,2990,2990,0
20241118,095300,97279100,2990,2995,2995,2990,3459
20241118,095200,86924190,2995,2995,2995,2995,0
20241118,095100,86924190,2995,2995,2995,2995,2000
20241118,095000,80934190,2995,2995,2995,2995,973
20241118,094900,78020055,3000,3000,3000,3000,341
20241118,094800,76997055,3000,3000,3000,3000,55
20241118,094700,76832055,3005,3000,3005,3000,6
20241118,094600,76814050,3005,3005,3005,3005,3
20241118,094500,76805035,3005,3005,3005,3005,2
20241118,094400,76799025,3000,3000,3000,3000,331
20241118,094300,75806025,3010,3010,3010,3010,0
20241118,094200,75806025,3010,3010,3010,3010,1
20241118,094100,75803015,3010,3005,3010,3000,1834
20241118,094000,70297260,3005,3000,3005,3000,193
20241118,093900,69718255,3000,3000,3000,3000,2
20241118,093800,69712255,3000,3000,3000,3000,14
20241118,093700,69670255,3000,3000,3000,3000,72
20241118,093600,69454255,3005,3005,3005,3005,0
20241118,093500,69454255,3005,3005,3005,3005,1
20241118,093400,69451250,2995,3000,3000,2995,2733
20241118,093300,61260915,3005,3005,3005,3005,540
20241118,093200,59638215,3015,3015,3015,3015,0
20241118,093100,59638215,3015,3015,3015,3015,100
20241118,093000,59336715,3015,3015,3015,3010,503
20241118,092900,57820190,3015,3005,3015,3005,908
20241118,092800,55090820,3000,2995,3000,2995,852
20241118,092700,52537320,2995,2995,2995,2995,10
20241118,092600,52507370,3000,2995,3000,2995,210
20241118,092500,51878415,2995,2995,2995,2995,500
20241118,092400,50380915,2995,2995,2995,2995,580
20241118,092300,48643815,3000,3000,3000,3000,83
20241118,092200,48394815,3000,3000,3000,3000,179
20241118,092100,47857815,3000,3000,3000,3000,5
20241118,092000,47842815,3005,3005,3005,3005,0
20241118,091900,47842815,3005,3005,3005,3005,2
20241118,091800,47836805,2990,3000,3005,2990,802
20241118,091700,45427340,3000,2995,3000,2995,966
20241118,091600,42529345,2995,2990,2995,2990,993
20241118,091500,39558710,2990,2990,2990,2990,10
20241118,091400,39528810,2975,2980,2980,2975,500
20241118,091300,38039280,2990,2990,2990,2990,9
20241118,091200,38012370,2990,2995,2995,2990,11
20241118,091100,37979475,2990,2990,2990,2990,151
20241118,091000,37527985,2995,2995,2995,2990,191
20241118,090900,36956090,2995,2995,2995,2995,305
20241118,090800,36042615,2995,2995,2995,2995,0
20241118,090700,36042615,2995,2995,2995,2995,25
20241118,090600,35967740,3000,2985,3000,2985,1374
20241118,090500,31862840,2985,2985,2985,2985,340
20241118,090400,30847940,2970,2995,2995,2970,2731
20241118,090300,22686480,2995,2955,2995,2955,5228
20241118,090200,7061150,2960,2960,2960,2955,170
20241118,090100,6558050,2960,2980,2980,2960,1141
20241118,090000,3172020,2985,2990,2990,2985,1061
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 194400 250166580 3005 3005 3005 3005 314
3 20241118 194300 250166580 3005 3005 3005 3005 0
4 20241118 194200 250166580 3005 3005 3005 3005 0
5 20241118 194100 250166580 3005 3005 3005 3005 0
6 20241118 194000 250166580 3005 3005 3005 3005 0
7 20241118 193900 250166580 3005 3005 3005 3005 0
8 20241118 193800 250166580 3005 3005 3005 3005 0
9 20241118 193700 250166580 3005 3005 3005 3005 0
10 20241118 193600 250166580 3005 3005 3005 3005 0
11 20241118 193500 250166580 3005 3005 3005 3005 0
12 20241118 193400 250166580 3005 3005 3005 3005 0
13 20241118 193300 250166580 3005 3005 3005 3005 0
14 20241118 193200 250166580 3005 3005 3005 3005 0
15 20241118 193100 250166580 3005 3005 3005 3005 0
16 20241118 193000 250166580 3005 3005 3005 3005 0
17 20241118 192900 250166580 3005 3005 3005 3005 0
18 20241118 192800 250166580 3005 3005 3005 3005 0
19 20241118 192700 250166580 3005 3005 3005 3005 0
20 20241118 192600 250166580 3005 3005 3005 3005 0
21 20241118 192500 250166580 3005 3005 3005 3005 0
22 20241118 192400 250166580 3005 3005 3005 3005 0
23 20241118 192300 250166580 3005 3005 3005 3005 0
24 20241118 192200 250166580 3005 3005 3005 3005 0
25 20241118 192100 250166580 3005 3005 3005 3005 0
26 20241118 192000 250166580 3005 3005 3005 3005 0
27 20241118 191900 250166580 3005 3005 3005 3005 0
28 20241118 191800 250166580 3005 3005 3005 3005 0
29 20241118 191700 250166580 3005 3005 3005 3005 0
30 20241118 191600 250166580 3005 3005 3005 3005 0
31 20241118 191500 250166580 3005 3005 3005 3005 0
32 20241118 191400 250166580 3005 3005 3005 3005 314
33 20241118 191300 250166580 3005 3005 3005 3005 0
34 20241118 191200 250166580 3005 3005 3005 3005 0
35 20241118 191100 250166580 3005 3005 3005 3005 0
36 20241118 191000 250166580 3005 3005 3005 3005 0
37 20241118 190900 250166580 3005 3005 3005 3005 0
38 20241118 190800 250166580 3005 3005 3005 3005 0
39 20241118 190700 250166580 3005 3005 3005 3005 0
40 20241118 190600 250166580 3005 3005 3005 3005 0
41 20241118 190500 250166580 3005 3005 3005 3005 0
42 20241118 190400 250166580 3005 3005 3005 3005 0
43 20241118 190300 250166580 3005 3005 3005 3005 0
44 20241118 190200 250166580 3005 3005 3005 3005 0
45 20241118 190100 250166580 3005 3005 3005 3005 0
46 20241118 190000 250166580 3005 3005 3005 3005 0
47 20241118 185900 250166580 3005 3005 3005 3005 0
48 20241118 185800 250166580 3005 3005 3005 3005 0
49 20241118 185700 250166580 3005 3005 3005 3005 0
50 20241118 185600 250166580 3005 3005 3005 3005 0
51 20241118 185500 250166580 3005 3005 3005 3005 0
52 20241118 185400 250166580 3005 3005 3005 3005 0
53 20241118 185300 250166580 3005 3005 3005 3005 0
54 20241118 185200 250166580 3005 3005 3005 3005 0
55 20241118 185100 250166580 3005 3005 3005 3005 0
56 20241118 185000 250166580 3005 3005 3005 3005 0
57 20241118 184900 250166580 3005 3005 3005 3005 0
58 20241118 184800 250166580 3005 3005 3005 3005 0
59 20241118 184700 250166580 3005 3005 3005 3005 0
60 20241118 184600 250166580 3005 3005 3005 3005 0
61 20241118 184500 250166580 3005 3005 3005 3005 0
62 20241118 184400 250166580 3005 3005 3005 3005 314
63 20241118 184300 250166580 3005 3005 3005 3005 0
64 20241118 184200 250166580 3005 3005 3005 3005 0
65 20241118 184100 250166580 3005 3005 3005 3005 0
66 20241118 184000 250166580 3005 3005 3005 3005 0
67 20241118 183900 250166580 3005 3005 3005 3005 0
68 20241118 183800 250166580 3005 3005 3005 3005 0
69 20241118 183700 250166580 3005 3005 3005 3005 0
70 20241118 183600 250166580 3005 3005 3005 3005 0
71 20241118 183500 250166580 3005 3005 3005 3005 0
72 20241118 183400 250166580 3005 3005 3005 3005 0
73 20241118 183300 250166580 3005 3005 3005 3005 0
74 20241118 183200 250166580 3005 3005 3005 3005 0
75 20241118 183100 250166580 3005 3005 3005 3005 0
76 20241118 183000 250166580 3005 3005 3005 3005 0
77 20241118 182900 250166580 3005 3005 3005 3005 0
78 20241118 182800 250166580 3005 3005 3005 3005 0
79 20241118 182700 250166580 3005 3005 3005 3005 0
80 20241118 182600 250166580 3005 3005 3005 3005 0
81 20241118 182500 250166580 3005 3005 3005 3005 0
82 20241118 182400 250166580 3005 3005 3005 3005 0
83 20241118 182300 250166580 3005 3005 3005 3005 0
84 20241118 182200 250166580 3005 3005 3005 3005 0
85 20241118 182100 250166580 3005 3005 3005 3005 0
86 20241118 182000 250166580 3005 3005 3005 3005 0
87 20241118 181900 250166580 3005 3005 3005 3005 0
88 20241118 181800 250166580 3005 3005 3005 3005 0
89 20241118 181700 250166580 3005 3005 3005 3005 0
90 20241118 181600 250166580 3005 3005 3005 3005 0
91 20241118 181500 250166580 3005 3005 3005 3005 0
92 20241118 181400 250166580 3005 3005 3005 3005 314
93 20241118 181300 250166580 3005 3005 3005 3005 0
94 20241118 181200 250166580 3005 3005 3005 3005 0
95 20241118 181100 250166580 3005 3005 3005 3005 0
96 20241118 181000 250166580 3005 3005 3005 3005 0
97 20241118 180900 250166580 3005 3005 3005 3005 0
98 20241118 180800 250166580 3005 3005 3005 3005 0
99 20241118 180700 250166580 3005 3005 3005 3005 0
100 20241118 180600 250166580 3005 3005 3005 3005 0
101 20241118 180500 250166580 3005 3005 3005 3005 0
102 20241118 180400 250166580 3005 3005 3005 3005 0
103 20241118 180300 250166580 3005 3005 3005 3005 0
104 20241118 180200 250166580 3005 3005 3005 3005 0
105 20241118 180100 250166580 3005 3005 3005 3005 0
106 20241118 180000 250166580 3005 3005 3005 3005 0
107 20241118 175900 250166580 3005 3005 3005 3005 0
108 20241118 175800 250166580 3005 3005 3005 3005 0
109 20241118 175700 250166580 3005 3005 3005 3005 0
110 20241118 175600 250166580 3005 3005 3005 3005 0
111 20241118 175500 250166580 3005 3005 3005 3005 0
112 20241118 175400 250166580 3005 3005 3005 3005 0
113 20241118 175300 250166580 3005 3005 3005 3005 0
114 20241118 175200 250166580 3005 3005 3005 3005 0
115 20241118 175100 250166580 3005 3005 3005 3005 0
116 20241118 175000 250166580 3005 3005 3005 3005 0
117 20241118 174900 250166580 3005 3005 3005 3005 0
118 20241118 174800 250166580 3005 3005 3005 3005 0
119 20241118 174700 250166580 3005 3005 3005 3005 0
120 20241118 174600 250166580 3005 3005 3005 3005 0
121 20241118 174500 250166580 3005 3005 3005 3005 0
122 20241118 174400 250166580 3005 3005 3005 3005 314
123 20241118 174300 250166580 3005 3005 3005 3005 0
124 20241118 174200 250166580 3005 3005 3005 3005 0
125 20241118 174100 250166580 3005 3005 3005 3005 0
126 20241118 174000 250166580 3005 3005 3005 3005 0
127 20241118 173900 250166580 3005 3005 3005 3005 0
128 20241118 173800 250166580 3005 3005 3005 3005 0
129 20241118 173700 250166580 3005 3005 3005 3005 0
130 20241118 173600 250166580 3005 3005 3005 3005 0
131 20241118 173500 250166580 3005 3005 3005 3005 0
132 20241118 173400 250166580 3005 3005 3005 3005 0
133 20241118 173300 250166580 3005 3005 3005 3005 0
134 20241118 173200 250166580 3005 3005 3005 3005 0
135 20241118 173100 250166580 3005 3005 3005 3005 0
136 20241118 173000 250166580 3005 3005 3005 3005 0
137 20241118 172900 250166580 3005 3005 3005 3005 0
138 20241118 172800 250166580 3005 3005 3005 3005 0
139 20241118 172700 250166580 3005 3005 3005 3005 0
140 20241118 172600 250166580 3005 3005 3005 3005 0
141 20241118 172500 250166580 3005 3005 3005 3005 0
142 20241118 172400 250166580 3005 3005 3005 3005 0
143 20241118 172300 250166580 3005 3005 3005 3005 0
144 20241118 172200 250166580 3005 3005 3005 3005 0
145 20241118 172100 250166580 3005 3005 3005 3005 0
146 20241118 172000 250166580 3005 3005 3005 3005 0
147 20241118 171900 250166580 3005 3005 3005 3005 0
148 20241118 171800 250166580 3005 3005 3005 3005 0
149 20241118 171700 250166580 3005 3005 3005 3005 0
150 20241118 171600 250166580 3005 3005 3005 3005 0
151 20241118 171500 250166580 3005 3005 3005 3005 0
152 20241118 171400 250166580 3005 3005 3005 3005 314
153 20241118 171300 250166580 3005 3005 3005 3005 0
154 20241118 171200 250166580 3005 3005 3005 3005 0
155 20241118 171100 250166580 3005 3005 3005 3005 0
156 20241118 171000 250166580 3005 3005 3005 3005 0
157 20241118 170900 250166580 3005 3005 3005 3005 0
158 20241118 170800 250166580 3005 3005 3005 3005 0
159 20241118 170700 250166580 3005 3005 3005 3005 0
160 20241118 170600 250166580 3005 3005 3005 3005 0
161 20241118 170500 250166580 3005 3005 3005 3005 0
162 20241118 170400 250166580 3005 3005 3005 3005 0
163 20241118 170300 250166580 3005 3005 3005 3005 0
164 20241118 170200 250166580 3005 3005 3005 3005 0
165 20241118 170100 250166580 3005 3005 3005 3005 0
166 20241118 170000 250166580 3005 3005 3005 3005 0
167 20241118 165900 250166580 3005 3005 3005 3005 0
168 20241118 165800 250166580 3005 3005 3005 3005 0
169 20241118 165700 250166580 3005 3005 3005 3005 0
170 20241118 165600 250166580 3005 3005 3005 3005 0
171 20241118 165500 250166580 3005 3005 3005 3005 0
172 20241118 165400 250166580 3005 3005 3005 3005 0
173 20241118 165300 250166580 3005 3005 3005 3005 0
174 20241118 165200 250166580 3005 3005 3005 3005 0
175 20241118 165100 250166580 3005 3005 3005 3005 0
176 20241118 165000 250166580 3005 3005 3005 3005 0
177 20241118 164900 250166580 3005 3005 3005 3005 0
178 20241118 164800 250166580 3005 3005 3005 3005 0
179 20241118 164700 250166580 3005 3005 3005 3005 0
180 20241118 164600 250166580 3005 3005 3005 3005 0
181 20241118 164500 250166580 3005 3005 3005 3005 0
182 20241118 164400 250166580 3005 3005 3005 3005 314
183 20241118 164300 250166580 3005 3005 3005 3005 0
184 20241118 164200 250166580 3005 3005 3005 3005 0
185 20241118 164100 250166580 3005 3005 3005 3005 0
186 20241118 164000 250166580 3005 3005 3005 3005 0
187 20241118 163900 250166580 3005 3005 3005 3005 0
188 20241118 163800 250166580 3005 3005 3005 3005 0
189 20241118 163700 250166580 3005 3005 3005 3005 0
190 20241118 163600 250166580 3005 3005 3005 3005 0
191 20241118 163500 250166580 3005 3005 3005 3005 0
192 20241118 163400 250166580 3005 3005 3005 3005 0
193 20241118 163300 250166580 3005 3005 3005 3005 0
194 20241118 163200 250166580 3005 3005 3005 3005 0
195 20241118 163100 250166580 3005 3005 3005 3005 0
196 20241118 163000 250166580 3005 3005 3005 3005 0
197 20241118 162900 250166580 3005 3005 3005 3005 0
198 20241118 162800 250166580 3005 3005 3005 3005 0
199 20241118 162700 250166580 3005 3005 3005 3005 0
200 20241118 162600 250166580 3005 3005 3005 3005 0
201 20241118 162500 250166580 3005 3005 3005 3005 0
202 20241118 162400 250166580 3005 3005 3005 3005 0
203 20241118 162300 250166580 3005 3005 3005 3005 0
204 20241118 162200 250166580 3005 3005 3005 3005 0
205 20241118 162100 250166580 3005 3005 3005 3005 0
206 20241118 162000 250166580 3005 3005 3005 3005 0
207 20241118 161900 250166580 3005 3005 3005 3005 0
208 20241118 161800 250166580 3005 3005 3005 3005 0
209 20241118 161700 250166580 3005 3005 3005 3005 0
210 20241118 161600 250166580 3005 3005 3005 3005 0
211 20241118 161500 250166580 3005 3005 3005 3005 0
212 20241118 161400 250166580 3005 3005 3005 3005 314
213 20241118 161300 250166580 3005 3005 3005 3005 0
214 20241118 161200 250166580 3005 3005 3005 3005 0
215 20241118 161100 250166580 3005 3005 3005 3005 0
216 20241118 161000 250166580 3005 3005 3005 3005 0
217 20241118 160900 250166580 3005 3005 3005 3005 0
218 20241118 160800 250166580 3005 3005 3005 3005 0
219 20241118 160700 250166580 3005 3005 3005 3005 0
220 20241118 160600 250166580 3005 3005 3005 3005 0
221 20241118 160500 250166580 3005 3005 3005 3005 0
222 20241118 160400 250166580 3005 3005 3005 3005 0
223 20241118 160300 250166580 3005 3005 3005 3005 0
224 20241118 160200 250166580 3005 3005 3005 3005 0
225 20241118 160100 250166580 3005 3005 3005 3005 0
226 20241118 160000 250166580 3005 3005 3005 3005 0
227 20241118 155900 250166580 3005 3005 3005 3005 0
228 20241118 155800 250166580 3005 3005 3005 3005 0
229 20241118 155700 250166580 3005 3005 3005 3005 0
230 20241118 155600 250166580 3005 3005 3005 3005 0
231 20241118 155500 250166580 3005 3005 3005 3005 0
232 20241118 155400 250166580 3005 3005 3005 3005 0
233 20241118 155300 250166580 3005 3005 3005 3005 0
234 20241118 155200 250166580 3005 3005 3005 3005 0
235 20241118 155100 250166580 3005 3005 3005 3005 0
236 20241118 155000 250166580 3005 3005 3005 3005 0
237 20241118 154900 250166580 3005 3005 3005 3005 0
238 20241118 154800 250166580 3005 3005 3005 3005 0
239 20241118 154700 250166580 3005 3005 3005 3005 0
240 20241118 154600 250166580 3005 3005 3005 3005 0
241 20241118 154500 250166580 3005 3005 3005 3005 0
242 20241118 154400 250166580 3005 3005 3005 3005 314
243 20241118 154300 250166580 3005 3005 3005 3005 0
244 20241118 154200 250166580 3005 3005 3005 3005 0
245 20241118 154100 250166580 3005 3005 3005 3005 0
246 20241118 154000 250166580 3005 3005 3005 3005 0
247 20241118 153900 250166580 3005 3005 3005 3005 0
248 20241118 153800 250166580 3005 3005 3005 3005 0
249 20241118 153700 250166580 3005 3005 3005 3005 0
250 20241118 153600 250166580 3005 3005 3005 3005 0
251 20241118 153500 250166580 3005 3005 3005 3005 0
252 20241118 153400 250166580 3005 3005 3005 3005 0
253 20241118 153300 250166580 3005 3005 3005 3005 0
254 20241118 153200 250166580 3005 3005 3005 3005 0
255 20241118 153100 250166580 3005 3005 3005 3005 0
256 20241118 153000 250166580 3005 3005 3005 3005 314
257 20241118 152900 249223010 3010 3010 3010 3010 0
258 20241118 152800 249223010 3010 3010 3010 3010 0
259 20241118 152700 249223010 3010 3010 3010 3010 0
260 20241118 152600 249223010 3010 3010 3010 3010 0
261 20241118 152500 249223010 3010 3010 3010 3010 0
262 20241118 152400 249223010 3010 3010 3010 3010 0
263 20241118 152300 249223010 3010 3010 3010 3010 0
264 20241118 152200 249223010 3010 3010 3010 3010 0
265 20241118 152100 249223010 3010 3010 3010 3010 0
266 20241118 152000 249223010 3010 3010 3010 3010 0
267 20241118 151900 249223010 3010 3000 3010 3000 1673
268 20241118 151800 244196595 3000 3000 3000 3000 0
269 20241118 151700 244196595 3000 3000 3000 3000 0
270 20241118 151600 244196595 3000 2990 3000 2990 100
271 20241118 151500 243897025 3000 3000 3000 3000 0
272 20241118 151400 243897025 3000 3000 3000 3000 1
273 20241118 151300 243894025 2970 2985 2985 2970 3300
274 20241118 151200 234071550 3005 3005 3005 3005 0
275 20241118 151100 234071550 3005 3000 3005 2985 211
276 20241118 151000 233438935 3000 3000 3000 3000 50
277 20241118 150900 233288935 3015 3015 3015 3015 0
278 20241118 150800 233288935 3015 3015 3015 3015 0
279 20241118 150700 233288935 3015 3015 3015 3015 0
280 20241118 150600 233288935 3015 3015 3015 3015 0
281 20241118 150500 233288935 3015 3015 3015 3015 0
282 20241118 150400 233288935 3015 3015 3015 3015 0
283 20241118 150300 233288935 3015 3015 3015 3015 0
284 20241118 150200 233288935 3015 3015 3015 3015 0
285 20241118 150100 233288935 3015 3015 3015 3015 600
286 20241118 150000 231479935 3015 3015 3015 3015 0
287 20241118 145900 231479935 3015 3015 3015 3015 1669
288 20241118 145800 226447900 3015 3010 3015 3010 186
289 20241118 145700 225887260 3015 3015 3015 3015 100
290 20241118 145600 225585760 3015 3010 3015 3010 464
291 20241118 145500 224187795 3010 3005 3010 3005 839
292 20241118 145400 221664005 3005 2980 3005 2980 746
293 20241118 145300 219427655 2985 2990 2990 2985 2
294 20241118 145200 219421680 2995 2980 2995 2980 11
295 20241118 145100 219388885 2995 2995 2995 2995 0
296 20241118 145000 219388885 2995 2995 2995 2995 0
297 20241118 144900 219388885 2995 2995 2995 2995 0
298 20241118 144800 219388885 2995 2995 2995 2995 0
299 20241118 144700 219388885 2995 2995 2995 2995 0
300 20241118 144600 219388885 2995 2995 2995 2995 0
301 20241118 144500 219388885 2995 2995 2995 2995 2
302 20241118 144400 219382895 3000 3000 3000 3000 0
303 20241118 144300 219382895 3000 3000 3000 3000 0
304 20241118 144200 219382895 3000 3000 3000 3000 1
305 20241118 144100 219379895 3000 3000 3000 3000 0
306 20241118 144000 219379895 3000 3000 3000 3000 0
307 20241118 143900 219379895 3000 3000 3000 3000 0
308 20241118 143800 219379895 3000 3000 3000 3000 3
309 20241118 143700 219370895 3000 2985 3000 2985 1300
310 20241118 143600 215477490 2975 2975 2975 2975 5
311 20241118 143500 215462615 2985 2985 2985 2985 0
312 20241118 143400 215462615 2985 2985 2985 2985 0
313 20241118 143300 215462615 2985 2985 2985 2985 1
314 20241118 143200 215459630 2985 2985 2985 2985 0
315 20241118 143100 215459630 2985 2985 2985 2985 0
316 20241118 143000 215459630 2985 2985 2985 2985 0
317 20241118 142900 215459630 2985 2985 2985 2985 1
318 20241118 142800 215456645 2980 2980 2980 2980 1215
319 20241118 142700 211835945 2980 2980 2980 2980 10
320 20241118 142600 211806145 2980 2980 2980 2980 10
321 20241118 142500 211776345 2980 2975 2980 2975 2
322 20241118 142400 211770390 2975 2975 2975 2975 62
323 20241118 142300 211585940 2985 2985 2985 2985 0
324 20241118 142200 211585940 2985 2985 2985 2985 0
325 20241118 142100 211585940 2985 2985 2985 2985 0
326 20241118 142000 211585940 2985 2985 2985 2985 1
327 20241118 141900 211582955 2980 2980 2980 2980 0
328 20241118 141800 211582955 2980 2980 2980 2980 1
329 20241118 141700 211579975 2980 2980 2980 2980 10
330 20241118 141600 211550175 2985 2980 2985 2980 46
331 20241118 141500 211412990 2980 2980 2980 2980 0
332 20241118 141400 211412990 2980 2980 2980 2980 0
333 20241118 141300 211412990 2980 2980 2980 2980 6
334 20241118 141200 211395110 2985 2985 2985 2985 0
335 20241118 141100 211395110 2985 2980 2985 2980 7
336 20241118 141000 211374220 2980 2980 2980 2980 0
337 20241118 140900 211374220 2980 2980 2980 2980 0
338 20241118 140800 211374220 2980 2980 2980 2980 232
339 20241118 140700 210682860 2985 2985 2985 2985 0
340 20241118 140600 210682860 2985 2985 2985 2985 0
341 20241118 140500 210682860 2985 2985 2985 2985 0
342 20241118 140400 210682860 2985 2985 2985 2985 0
343 20241118 140300 210682860 2985 2985 2985 2985 0
344 20241118 140200 210682860 2985 2985 2985 2985 1
345 20241118 140100 210679875 2985 2985 2985 2985 0
346 20241118 140000 210679875 2985 2985 2985 2985 3
347 20241118 135900 210670920 2980 2980 2980 2980 0
348 20241118 135800 210670920 2980 2980 2980 2980 11
349 20241118 135700 210638140 2985 2985 2985 2985 0
350 20241118 135600 210638140 2985 2985 2985 2985 0
351 20241118 135500 210638140 2985 2985 2985 2985 15
352 20241118 135400 210593365 2975 2975 2975 2975 0
353 20241118 135300 210593365 2975 2985 2985 2975 81
354 20241118 135200 210352330 2985 2980 2985 2975 601
355 20241118 135100 208564310 2985 2985 2985 2985 0
356 20241118 135000 208564310 2985 2985 2985 2985 0
357 20241118 134900 208564310 2985 2985 2985 2985 1
358 20241118 134800 208561325 2985 2985 2985 2985 0
359 20241118 134700 208561325 2985 2985 2985 2985 0
360 20241118 134600 208561325 2985 2985 2985 2985 1
361 20241118 134500 208558340 2980 2980 2980 2980 0
362 20241118 134400 208558340 2980 2980 2980 2980 0
363 20241118 134300 208558340 2980 2980 2980 2980 0
364 20241118 134200 208558340 2980 2980 2980 2980 1
365 20241118 134100 208555360 2975 2975 2975 2975 0
366 20241118 134000 208555360 2975 2975 2975 2975 0
367 20241118 133900 208555360 2975 2975 2975 2975 0
368 20241118 133800 208555360 2975 2975 2975 2975 600
369 20241118 133700 206770360 2980 2980 2980 2980 10
370 20241118 133600 206740560 2980 2980 2980 2980 0
371 20241118 133500 206740560 2980 2980 2980 2980 0
372 20241118 133400 206740560 2980 2980 2980 2980 0
373 20241118 133300 206740560 2980 2980 2980 2980 4
374 20241118 133200 206728640 2985 2985 2985 2985 1
375 20241118 133100 206725655 2985 2985 2985 2985 0
376 20241118 133000 206725655 2985 2985 2985 2985 0
377 20241118 132900 206725655 2985 2985 2985 2985 0
378 20241118 132800 206725655 2985 2985 2985 2985 0
379 20241118 132700 206725655 2985 2985 2985 2985 0
380 20241118 132600 206725655 2985 2985 2985 2985 1
381 20241118 132500 206722670 2985 2980 2985 2975 2100
382 20241118 132400 200472360 2985 2985 2985 2985 0
383 20241118 132300 200472360 2985 2985 2985 2980 18
384 20241118 132200 200418670 2985 2985 2985 2985 3
385 20241118 132100 200409715 2985 2985 2985 2985 1
386 20241118 132000 200406730 2985 2985 2985 2985 0
387 20241118 131900 200406730 2985 2985 2985 2985 0
388 20241118 131800 200406730 2985 2985 2985 2985 300
389 20241118 131700 199511230 2985 2990 2990 2985 111
390 20241118 131600 199179890 2990 2990 2990 2990 0
391 20241118 131500 199179890 2990 2990 2990 2990 0
392 20241118 131400 199179890 2990 2990 2990 2990 0
393 20241118 131300 199179890 2990 2990 2990 2990 5
394 20241118 131200 199164940 2990 2990 2990 2990 0
395 20241118 131100 199164940 2990 2990 2990 2990 0
396 20241118 131000 199164940 2990 2990 2990 2990 0
397 20241118 130900 199164940 2990 2990 2990 2990 0
398 20241118 130800 199164940 2990 2990 2990 2990 0
399 20241118 130700 199164940 2990 2990 2990 2990 10
400 20241118 130600 199135040 2990 2990 2990 2990 1
401 20241118 130500 199132050 2985 2985 2985 2985 1
402 20241118 130400 199129065 2990 2990 2990 2990 0
403 20241118 130300 199129065 2990 2990 2990 2990 0
404 20241118 130200 199129065 2990 2990 2990 2990 1
405 20241118 130100 199126075 2980 2980 2980 2980 995
406 20241118 130000 196160975 2980 2980 2980 2980 0
407 20241118 125900 196160975 2980 2980 2980 2980 0
408 20241118 125800 196160975 2980 2980 2980 2980 102
409 20241118 125700 195857015 2980 2980 2980 2980 6
410 20241118 125600 195839135 2985 2985 2985 2985 1
411 20241118 125500 195836150 2985 2985 2985 2985 0
412 20241118 125400 195836150 2985 2985 2990 2985 7
413 20241118 125300 195815250 2985 2980 2985 2980 294
414 20241118 125200 194939125 2990 2990 2990 2990 2
415 20241118 125100 194933145 2990 2990 2990 2990 0
416 20241118 125000 194933145 2990 2990 2990 2990 100
417 20241118 124900 194634145 2990 2985 2990 2985 3
418 20241118 124800 194625185 2980 2980 2980 2980 0
419 20241118 124700 194625185 2980 2980 2980 2980 0
420 20241118 124600 194625185 2980 2980 2980 2980 0
421 20241118 124500 194625185 2980 2975 2980 2975 193
422 20241118 124400 194050175 2975 2975 2975 2975 0
423 20241118 124300 194050175 2975 2975 2975 2975 0
424 20241118 124200 194050175 2975 2975 2975 2975 0
425 20241118 124100 194050175 2975 2975 2975 2975 0
426 20241118 124000 194050175 2975 2990 2990 2975 61
427 20241118 123900 193868645 2990 2990 2990 2990 0
428 20241118 123800 193868645 2990 2990 2990 2990 4
429 20241118 123700 193856685 2995 2995 2995 2995 0
430 20241118 123600 193856685 2995 2995 2995 2995 0
431 20241118 123500 193856685 2995 2995 2995 2995 1
432 20241118 123400 193853690 2995 2995 2995 2995 0
433 20241118 123300 193853690 2995 2995 2995 2995 0
434 20241118 123200 193853690 2995 2995 2995 2995 0
435 20241118 123100 193853690 2995 2980 2995 2980 34
436 20241118 123000 193752330 2995 2995 2995 2995 0
437 20241118 122900 193752330 2995 2995 2995 2995 0
438 20241118 122800 193752330 2995 2995 2995 2995 0
439 20241118 122700 193752330 2995 2995 2995 2995 0
440 20241118 122600 193752330 2995 2995 2995 2995 1
441 20241118 122500 193749335 2980 2985 2995 2980 982
442 20241118 122400 190822665 2995 2995 2995 2995 0
443 20241118 122300 190822665 2995 2995 2995 2995 0
444 20241118 122200 190822665 2995 2995 2995 2995 50
445 20241118 122100 190672915 2995 2995 2995 2995 100
446 20241118 122000 190373415 2995 2995 2995 2995 0
447 20241118 121900 190373415 2995 2990 2995 2990 3
448 20241118 121800 190364440 2980 2980 2980 2980 0
449 20241118 121700 190364440 2980 2980 2980 2980 0
450 20241118 121600 190364440 2980 2980 2980 2980 0
451 20241118 121500 190364440 2980 2980 2980 2980 0
452 20241118 121400 190364440 2980 2980 2980 2980 0
453 20241118 121300 190364440 2980 2985 2985 2980 876
454 20241118 121200 187753955 2985 2985 2985 2985 124
455 20241118 121100 187383815 2985 2985 2985 2985 0
456 20241118 121000 187383815 2985 2985 2985 2985 3
457 20241118 120900 187374860 2995 2995 2995 2995 0
458 20241118 120800 187374860 2995 2995 2995 2995 0
459 20241118 120700 187374860 2995 2995 2995 2995 0
460 20241118 120600 187374860 2995 2995 2995 2995 0
461 20241118 120500 187374860 2995 2995 2995 2995 0
462 20241118 120400 187374860 2995 2995 2995 2995 1
463 20241118 120300 187371865 2985 2985 2985 2985 0
464 20241118 120200 187371865 2985 2990 2990 2985 527
465 20241118 120100 185796270 2995 2995 2995 2995 0
466 20241118 120000 185796270 2995 2995 2995 2995 0
467 20241118 115900 185796270 2995 2995 2995 2995 0
468 20241118 115800 185796270 2995 2995 2995 2995 2
469 20241118 115700 185790280 2995 2985 2995 2985 33
470 20241118 115600 185691745 2985 2985 2985 2985 97
471 20241118 115500 185402200 2985 2985 2985 2985 453
472 20241118 115400 184049995 2985 2985 2985 2985 201
473 20241118 115300 183450010 2985 2985 2985 2985 1814
474 20241118 115200 178035220 2985 2985 2985 2985 0
475 20241118 115100 178035220 2985 2990 2990 2985 1065
476 20241118 115000 174853530 3000 3000 3000 3000 0
477 20241118 114900 174853530 3000 3000 3000 3000 0
478 20241118 114800 174853530 3000 3000 3000 3000 0
479 20241118 114700 174853530 3000 2995 3000 2995 3
480 20241118 114600 174844535 3000 3000 3000 3000 0
481 20241118 114500 174844535 3000 3000 3000 3000 0
482 20241118 114400 174844535 3000 3000 3000 3000 0
483 20241118 114300 174844535 3000 3000 3000 3000 0
484 20241118 114200 174844535 3000 3000 3000 3000 0
485 20241118 114100 174844535 3000 3000 3000 3000 0
486 20241118 114000 174844535 3000 3000 3000 3000 0
487 20241118 113900 174844535 3000 2995 3000 2995 2
488 20241118 113800 174838540 2985 2985 2985 2985 0
489 20241118 113700 174838540 2985 2985 2985 2985 133
490 20241118 113600 174441535 2990 2990 2990 2990 510
491 20241118 113500 172916635 2990 2990 2990 2990 0
492 20241118 113400 172916635 2990 2990 2990 2990 300
493 20241118 113300 172019635 2990 2990 2990 2990 0
494 20241118 113200 172019635 2990 2990 2990 2990 0
495 20241118 113100 172019635 2990 2990 2990 2990 0
496 20241118 113000 172019635 2990 2990 2990 2990 5
497 20241118 112900 172004685 2990 2990 2990 2990 1138
498 20241118 112800 168602065 3000 3000 3000 3000 20
499 20241118 112700 168542065 3000 3000 3000 3000 1
500 20241118 112600 168539065 2990 2990 2990 2990 0
501 20241118 112500 168539065 2990 2995 2995 2990 1467
502 20241118 112400 164148450 3000 3000 3000 3000 0
503 20241118 112300 164148450 3000 3000 3000 3000 66
504 20241118 112200 163950450 3000 3000 3000 3000 0
505 20241118 112100 163950450 3000 3000 3000 3000 0
506 20241118 112000 163950450 3000 3000 3000 3000 0
507 20241118 111900 163950450 3000 3000 3000 3000 0
508 20241118 111800 163950450 3000 3000 3000 3000 5
509 20241118 111700 163935450 3000 3000 3000 3000 0
510 20241118 111600 163935450 3000 3000 3000 3000 5
511 20241118 111500 163920450 3000 3000 3000 3000 0
512 20241118 111400 163920450 3000 3000 3000 2995 55
513 20241118 111300 163755710 3000 3000 3000 3000 43
514 20241118 111200 163626710 3005 3005 3005 3005 0
515 20241118 111100 163626710 3005 3000 3005 2995 13
516 20241118 111000 163587760 3005 3000 3005 3000 2
517 20241118 110900 163581755 3005 3005 3005 3005 1
518 20241118 110800 163578750 3005 3005 3005 3005 0
519 20241118 110700 163578750 3005 3005 3005 3005 0
520 20241118 110600 163578750 3005 3005 3005 3005 0
521 20241118 110500 163578750 3005 3005 3005 3005 0
522 20241118 110400 163578750 3005 3005 3005 3005 4
523 20241118 110300 163566730 3005 3005 3005 3005 0
524 20241118 110200 163566730 3005 3005 3005 3005 1
525 20241118 110100 163563725 3005 3005 3005 3005 0
526 20241118 110000 163563725 3005 3005 3005 3005 0
527 20241118 105900 163563725 3005 3005 3005 3005 1
528 20241118 105800 163560720 2990 2990 2990 2990 0
529 20241118 105700 163560720 2990 2990 2990 2990 796
530 20241118 105600 161180680 3005 3005 3005 3005 100
531 20241118 105500 160880180 3005 2995 3005 2990 92
532 20241118 105400 160605055 3000 3000 3000 3000 146
533 20241118 105300 160167055 3000 3000 3000 3000 101
534 20241118 105200 159864055 3000 3000 3000 3000 0
535 20241118 105100 159864055 3000 2995 3000 2995 101
536 20241118 105000 159561555 2995 2995 2995 2995 4
537 20241118 104900 159549575 3000 3000 3000 3000 3
538 20241118 104800 159540575 3000 2995 3000 2995 41
539 20241118 104700 159417775 3000 3000 3000 3000 0
540 20241118 104600 159417775 3000 2995 3000 2995 660
541 20241118 104500 157438075 3010 3010 3010 3010 1
542 20241118 104400 157435065 3010 3000 3010 3000 3
543 20241118 104300 157426050 3000 3000 3000 3000 2
544 20241118 104200 157420050 3000 3000 3000 3000 1
545 20241118 104100 157417050 3000 3000 3000 3000 0
546 20241118 104000 157417050 3000 3000 3000 3000 227
547 20241118 103900 156736050 3000 2995 3000 2995 497
548 20241118 103800 155247530 2995 2995 2995 2995 1054
549 20241118 103700 152090800 3000 3000 3000 3000 0
550 20241118 103600 152090800 3000 3005 3005 3000 102
551 20241118 103500 151784790 3005 3005 3005 3005 3
552 20241118 103400 151775775 3010 3010 3010 3010 0
553 20241118 103300 151775775 3010 3010 3010 3010 0
554 20241118 103200 151775775 3010 3010 3010 3010 0
555 20241118 103100 151775775 3010 3000 3010 3000 1002
556 20241118 103000 148769755 3005 3005 3005 3005 1
557 20241118 102900 148766750 3005 3005 3005 3000 22
558 20241118 102800 148700740 3000 3000 3000 3000 1507
559 20241118 102700 144179740 3010 3010 3010 3010 31
560 20241118 102600 144086430 3010 3010 3010 3010 305
561 20241118 102500 143168380 3010 3010 3020 3000 2669
562 20241118 102400 135140670 3010 3010 3010 3000 2122
563 20241118 102300 128773450 3010 3005 3010 3005 1187
564 20241118 102200 125200620 3005 2995 3005 2995 948
565 20241118 102100 122356135 2995 2995 2995 2990 473
566 20241118 102000 120939680 2995 2995 2995 2995 263
567 20241118 101900 120151995 2995 2995 2995 2995 63
568 20241118 101800 119963310 2995 2990 2995 2990 671
569 20241118 101700 117955215 2995 2995 2995 2995 0
570 20241118 101600 117955215 2995 2995 2995 2995 1
571 20241118 101500 117952220 2990 2990 2990 2990 896
572 20241118 101400 115273180 2990 2990 2990 2990 0
573 20241118 101300 115273180 2990 2985 2990 2985 1068
574 20241118 101200 112085095 2990 3000 3000 2990 2024
575 20241118 101100 106033165 2990 2990 2990 2990 47
576 20241118 101000 105892635 3000 3000 3000 3000 27
577 20241118 100900 105811635 3005 3005 3005 3005 0
578 20241118 100800 105811635 3005 2995 3005 2990 2257
579 20241118 100700 99041180 3000 3000 3000 3000 3
580 20241118 100600 99032180 3000 3000 3000 3000 51
581 20241118 100500 98879180 3000 3000 3000 3000 0
582 20241118 100400 98879180 3000 3000 3000 3000 0
583 20241118 100300 98879180 3000 3000 3000 3000 0
584 20241118 100200 98879180 3000 3000 3000 3000 10
585 20241118 100100 98849180 3005 3005 3005 3005 0
586 20241118 100000 98849180 3005 3005 3005 3005 0
587 20241118 095900 98849180 3005 3005 3005 3005 0
588 20241118 095800 98849180 3005 3005 3005 3005 0
589 20241118 095700 98849180 3005 2990 3005 2990 500
590 20241118 095600 97354165 2990 3005 3005 2990 14
591 20241118 095500 97312155 3005 3005 3005 3005 11
592 20241118 095400 97279100 2990 2990 2990 2990 0
593 20241118 095300 97279100 2990 2995 2995 2990 3459
594 20241118 095200 86924190 2995 2995 2995 2995 0
595 20241118 095100 86924190 2995 2995 2995 2995 2000
596 20241118 095000 80934190 2995 2995 2995 2995 973
597 20241118 094900 78020055 3000 3000 3000 3000 341
598 20241118 094800 76997055 3000 3000 3000 3000 55
599 20241118 094700 76832055 3005 3000 3005 3000 6
600 20241118 094600 76814050 3005 3005 3005 3005 3
601 20241118 094500 76805035 3005 3005 3005 3005 2
602 20241118 094400 76799025 3000 3000 3000 3000 331
603 20241118 094300 75806025 3010 3010 3010 3010 0
604 20241118 094200 75806025 3010 3010 3010 3010 1
605 20241118 094100 75803015 3010 3005 3010 3000 1834
606 20241118 094000 70297260 3005 3000 3005 3000 193
607 20241118 093900 69718255 3000 3000 3000 3000 2
608 20241118 093800 69712255 3000 3000 3000 3000 14
609 20241118 093700 69670255 3000 3000 3000 3000 72
610 20241118 093600 69454255 3005 3005 3005 3005 0
611 20241118 093500 69454255 3005 3005 3005 3005 1
612 20241118 093400 69451250 2995 3000 3000 2995 2733
613 20241118 093300 61260915 3005 3005 3005 3005 540
614 20241118 093200 59638215 3015 3015 3015 3015 0
615 20241118 093100 59638215 3015 3015 3015 3015 100
616 20241118 093000 59336715 3015 3015 3015 3010 503
617 20241118 092900 57820190 3015 3005 3015 3005 908
618 20241118 092800 55090820 3000 2995 3000 2995 852
619 20241118 092700 52537320 2995 2995 2995 2995 10
620 20241118 092600 52507370 3000 2995 3000 2995 210
621 20241118 092500 51878415 2995 2995 2995 2995 500
622 20241118 092400 50380915 2995 2995 2995 2995 580
623 20241118 092300 48643815 3000 3000 3000 3000 83
624 20241118 092200 48394815 3000 3000 3000 3000 179
625 20241118 092100 47857815 3000 3000 3000 3000 5
626 20241118 092000 47842815 3005 3005 3005 3005 0
627 20241118 091900 47842815 3005 3005 3005 3005 2
628 20241118 091800 47836805 2990 3000 3005 2990 802
629 20241118 091700 45427340 3000 2995 3000 2995 966
630 20241118 091600 42529345 2995 2990 2995 2990 993
631 20241118 091500 39558710 2990 2990 2990 2990 10
632 20241118 091400 39528810 2975 2980 2980 2975 500
633 20241118 091300 38039280 2990 2990 2990 2990 9
634 20241118 091200 38012370 2990 2995 2995 2990 11
635 20241118 091100 37979475 2990 2990 2990 2990 151
636 20241118 091000 37527985 2995 2995 2995 2990 191
637 20241118 090900 36956090 2995 2995 2995 2995 305
638 20241118 090800 36042615 2995 2995 2995 2995 0
639 20241118 090700 36042615 2995 2995 2995 2995 25
640 20241118 090600 35967740 3000 2985 3000 2985 1374
641 20241118 090500 31862840 2985 2985 2985 2985 340
642 20241118 090400 30847940 2970 2995 2995 2970 2731
643 20241118 090300 22686480 2995 2955 2995 2955 5228
644 20241118 090200 7061150 2960 2960 2960 2955 170
645 20241118 090100 6558050 2960 2980 2980 2960 1141
646 20241118 090000 3172020 2985 2990 2990 2985 1061