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
071200/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194400,155007895,4335,4335,4335,4335,1425
20241118,194300,155007895,4335,4335,4335,4335,0
20241118,194200,155007895,4335,4335,4335,4335,0
20241118,194100,155007895,4335,4335,4335,4335,0
20241118,194000,155007895,4335,4335,4335,4335,0
20241118,193900,155007895,4335,4335,4335,4335,0
20241118,193800,155007895,4335,4335,4335,4335,0
20241118,193700,155007895,4335,4335,4335,4335,0
20241118,193600,155007895,4335,4335,4335,4335,0
20241118,193500,155007895,4335,4335,4335,4335,0
20241118,193400,155007895,4335,4335,4335,4335,0
20241118,193300,155007895,4335,4335,4335,4335,0
20241118,193200,155007895,4335,4335,4335,4335,0
20241118,193100,155007895,4335,4335,4335,4335,0
20241118,193000,155007895,4335,4335,4335,4335,0
20241118,192900,155007895,4335,4335,4335,4335,0
20241118,192800,155007895,4335,4335,4335,4335,0
20241118,192700,155007895,4335,4335,4335,4335,0
20241118,192600,155007895,4335,4335,4335,4335,0
20241118,192500,155007895,4335,4335,4335,4335,0
20241118,192400,155007895,4335,4335,4335,4335,0
20241118,192300,155007895,4335,4335,4335,4335,0
20241118,192200,155007895,4335,4335,4335,4335,0
20241118,192100,155007895,4335,4335,4335,4335,0
20241118,192000,155007895,4335,4335,4335,4335,0
20241118,191900,155007895,4335,4335,4335,4335,0
20241118,191800,155007895,4335,4335,4335,4335,0
20241118,191700,155007895,4335,4335,4335,4335,0
20241118,191600,155007895,4335,4335,4335,4335,0
20241118,191500,155007895,4335,4335,4335,4335,0
20241118,191400,155007895,4335,4335,4335,4335,1425
20241118,191300,155007895,4335,4335,4335,4335,0
20241118,191200,155007895,4335,4335,4335,4335,0
20241118,191100,155007895,4335,4335,4335,4335,0
20241118,191000,155007895,4335,4335,4335,4335,0
20241118,190900,155007895,4335,4335,4335,4335,0
20241118,190800,155007895,4335,4335,4335,4335,0
20241118,190700,155007895,4335,4335,4335,4335,0
20241118,190600,155007895,4335,4335,4335,4335,0
20241118,190500,155007895,4335,4335,4335,4335,0
20241118,190400,155007895,4335,4335,4335,4335,0
20241118,190300,155007895,4335,4335,4335,4335,0
20241118,190200,155007895,4335,4335,4335,4335,0
20241118,190100,155007895,4335,4335,4335,4335,0
20241118,190000,155007895,4335,4335,4335,4335,0
20241118,185900,155007895,4335,4335,4335,4335,0
20241118,185800,155007895,4335,4335,4335,4335,0
20241118,185700,155007895,4335,4335,4335,4335,0
20241118,185600,155007895,4335,4335,4335,4335,0
20241118,185500,155007895,4335,4335,4335,4335,0
20241118,185400,155007895,4335,4335,4335,4335,0
20241118,185300,155007895,4335,4335,4335,4335,0
20241118,185200,155007895,4335,4335,4335,4335,0
20241118,185100,155007895,4335,4335,4335,4335,0
20241118,185000,155007895,4335,4335,4335,4335,0
20241118,184900,155007895,4335,4335,4335,4335,0
20241118,184800,155007895,4335,4335,4335,4335,0
20241118,184700,155007895,4335,4335,4335,4335,0
20241118,184600,155007895,4335,4335,4335,4335,0
20241118,184500,155007895,4335,4335,4335,4335,0
20241118,184400,155007895,4335,4335,4335,4335,1425
20241118,184300,155007895,4335,4335,4335,4335,0
20241118,184200,155007895,4335,4335,4335,4335,0
20241118,184100,155007895,4335,4335,4335,4335,0
20241118,184000,155007895,4335,4335,4335,4335,0
20241118,183900,155007895,4335,4335,4335,4335,0
20241118,183800,155007895,4335,4335,4335,4335,0
20241118,183700,155007895,4335,4335,4335,4335,0
20241118,183600,155007895,4335,4335,4335,4335,0
20241118,183500,155007895,4335,4335,4335,4335,0
20241118,183400,155007895,4335,4335,4335,4335,0
20241118,183300,155007895,4335,4335,4335,4335,0
20241118,183200,155007895,4335,4335,4335,4335,0
20241118,183100,155007895,4335,4335,4335,4335,0
20241118,183000,155007895,4335,4335,4335,4335,0
20241118,182900,155007895,4335,4335,4335,4335,0
20241118,182800,155007895,4335,4335,4335,4335,0
20241118,182700,155007895,4335,4335,4335,4335,0
20241118,182600,155007895,4335,4335,4335,4335,0
20241118,182500,155007895,4335,4335,4335,4335,0
20241118,182400,155007895,4335,4335,4335,4335,0
20241118,182300,155007895,4335,4335,4335,4335,0
20241118,182200,155007895,4335,4335,4335,4335,0
20241118,182100,155007895,4335,4335,4335,4335,0
20241118,182000,155007895,4335,4335,4335,4335,0
20241118,181900,155007895,4335,4335,4335,4335,0
20241118,181800,155007895,4335,4335,4335,4335,0
20241118,181700,155007895,4335,4335,4335,4335,0
20241118,181600,155007895,4335,4335,4335,4335,0
20241118,181500,155007895,4335,4335,4335,4335,0
20241118,181400,155007895,4335,4335,4335,4335,1425
20241118,181300,155007895,4335,4335,4335,4335,0
20241118,181200,155007895,4335,4335,4335,4335,0
20241118,181100,155007895,4335,4335,4335,4335,0
20241118,181000,155007895,4335,4335,4335,4335,0
20241118,180900,155007895,4335,4335,4335,4335,0
20241118,180800,155007895,4335,4335,4335,4335,0
20241118,180700,155007895,4335,4335,4335,4335,0
20241118,180600,155007895,4335,4335,4335,4335,0
20241118,180500,155007895,4335,4335,4335,4335,0
20241118,180400,155007895,4335,4335,4335,4335,0
20241118,180300,155007895,4335,4335,4335,4335,0
20241118,180200,155007895,4335,4335,4335,4335,0
20241118,180100,155007895,4335,4335,4335,4335,0
20241118,180000,155007895,4335,4335,4335,4335,0
20241118,175900,155007895,4335,4335,4335,4335,0
20241118,175800,155007895,4335,4335,4335,4335,0
20241118,175700,155007895,4335,4335,4335,4335,0
20241118,175600,155007895,4335,4335,4335,4335,0
20241118,175500,155007895,4335,4335,4335,4335,0
20241118,175400,155007895,4335,4335,4335,4335,0
20241118,175300,155007895,4335,4335,4335,4335,0
20241118,175200,155007895,4335,4335,4335,4335,0
20241118,175100,155007895,4335,4335,4335,4335,0
20241118,175000,155007895,4335,4335,4335,4335,0
20241118,174900,155007895,4335,4335,4335,4335,0
20241118,174800,155007895,4335,4335,4335,4335,0
20241118,174700,155007895,4335,4335,4335,4335,0
20241118,174600,155007895,4335,4335,4335,4335,0
20241118,174500,155007895,4335,4335,4335,4335,0
20241118,174400,155007895,4335,4335,4335,4335,1425
20241118,174300,155007895,4335,4335,4335,4335,0
20241118,174200,155007895,4335,4335,4335,4335,0
20241118,174100,155007895,4335,4335,4335,4335,0
20241118,174000,155007895,4335,4335,4335,4335,0
20241118,173900,155007895,4335,4335,4335,4335,0
20241118,173800,155007895,4335,4335,4335,4335,0
20241118,173700,155007895,4335,4335,4335,4335,0
20241118,173600,155007895,4335,4335,4335,4335,0
20241118,173500,155007895,4335,4335,4335,4335,0
20241118,173400,155007895,4335,4335,4335,4335,0
20241118,173300,155007895,4335,4335,4335,4335,0
20241118,173200,155007895,4335,4335,4335,4335,0
20241118,173100,155007895,4335,4335,4335,4335,0
20241118,173000,155007895,4335,4335,4335,4335,0
20241118,172900,155007895,4335,4335,4335,4335,0
20241118,172800,155007895,4335,4335,4335,4335,0
20241118,172700,155007895,4335,4335,4335,4335,0
20241118,172600,155007895,4335,4335,4335,4335,0
20241118,172500,155007895,4335,4335,4335,4335,0
20241118,172400,155007895,4335,4335,4335,4335,0
20241118,172300,155007895,4335,4335,4335,4335,0
20241118,172200,155007895,4335,4335,4335,4335,0
20241118,172100,155007895,4335,4335,4335,4335,0
20241118,172000,155007895,4335,4335,4335,4335,0
20241118,171900,155007895,4335,4335,4335,4335,0
20241118,171800,155007895,4335,4335,4335,4335,0
20241118,171700,155007895,4335,4335,4335,4335,0
20241118,171600,155007895,4335,4335,4335,4335,0
20241118,171500,155007895,4335,4335,4335,4335,0
20241118,171400,155007895,4335,4335,4335,4335,1425
20241118,171300,155007895,4335,4335,4335,4335,0
20241118,171200,155007895,4335,4335,4335,4335,0
20241118,171100,155007895,4335,4335,4335,4335,0
20241118,171000,155007895,4335,4335,4335,4335,0
20241118,170900,155007895,4335,4335,4335,4335,0
20241118,170800,155007895,4335,4335,4335,4335,0
20241118,170700,155007895,4335,4335,4335,4335,0
20241118,170600,155007895,4335,4335,4335,4335,0
20241118,170500,155007895,4335,4335,4335,4335,0
20241118,170400,155007895,4335,4335,4335,4335,0
20241118,170300,155007895,4335,4335,4335,4335,0
20241118,170200,155007895,4335,4335,4335,4335,0
20241118,170100,155007895,4335,4335,4335,4335,0
20241118,170000,155007895,4335,4335,4335,4335,0
20241118,165900,155007895,4335,4335,4335,4335,0
20241118,165800,155007895,4335,4335,4335,4335,0
20241118,165700,155007895,4335,4335,4335,4335,0
20241118,165600,155007895,4335,4335,4335,4335,0
20241118,165500,155007895,4335,4335,4335,4335,0
20241118,165400,155007895,4335,4335,4335,4335,0
20241118,165300,155007895,4335,4335,4335,4335,0
20241118,165200,155007895,4335,4335,4335,4335,0
20241118,165100,155007895,4335,4335,4335,4335,0
20241118,165000,155007895,4335,4335,4335,4335,0
20241118,164900,155007895,4335,4335,4335,4335,0
20241118,164800,155007895,4335,4335,4335,4335,0
20241118,164700,155007895,4335,4335,4335,4335,0
20241118,164600,155007895,4335,4335,4335,4335,0
20241118,164500,155007895,4335,4335,4335,4335,0
20241118,164400,155007895,4335,4335,4335,4335,1425
20241118,164300,155007895,4335,4335,4335,4335,0
20241118,164200,155007895,4335,4335,4335,4335,0
20241118,164100,155007895,4335,4335,4335,4335,0
20241118,164000,155007895,4335,4335,4335,4335,0
20241118,163900,155007895,4335,4335,4335,4335,0
20241118,163800,155007895,4335,4335,4335,4335,0
20241118,163700,155007895,4335,4335,4335,4335,0
20241118,163600,155007895,4335,4335,4335,4335,0
20241118,163500,155007895,4335,4335,4335,4335,0
20241118,163400,155007895,4335,4335,4335,4335,0
20241118,163300,155007895,4335,4335,4335,4335,0
20241118,163200,155007895,4335,4335,4335,4335,0
20241118,163100,155007895,4335,4335,4335,4335,0
20241118,163000,155007895,4335,4335,4335,4335,0
20241118,162900,155007895,4335,4335,4335,4335,0
20241118,162800,155007895,4335,4335,4335,4335,0
20241118,162700,155007895,4335,4335,4335,4335,0
20241118,162600,155007895,4335,4335,4335,4335,0
20241118,162500,155007895,4335,4335,4335,4335,0
20241118,162400,155007895,4335,4335,4335,4335,0
20241118,162300,155007895,4335,4335,4335,4335,0
20241118,162200,155007895,4335,4335,4335,4335,0
20241118,162100,155007895,4335,4335,4335,4335,0
20241118,162000,155007895,4335,4335,4335,4335,0
20241118,161900,155007895,4335,4335,4335,4335,0
20241118,161800,155007895,4335,4335,4335,4335,0
20241118,161700,155007895,4335,4335,4335,4335,0
20241118,161600,155007895,4335,4335,4335,4335,0
20241118,161500,155007895,4335,4335,4335,4335,0
20241118,161400,155007895,4335,4335,4335,4335,1425
20241118,161300,155007895,4335,4335,4335,4335,0
20241118,161200,155007895,4335,4335,4335,4335,0
20241118,161100,155007895,4335,4335,4335,4335,0
20241118,161000,155007895,4335,4335,4335,4335,0
20241118,160900,155007895,4335,4335,4335,4335,0
20241118,160800,155007895,4335,4335,4335,4335,0
20241118,160700,155007895,4335,4335,4335,4335,0
20241118,160600,155007895,4335,4335,4335,4335,0
20241118,160500,155007895,4335,4335,4335,4335,0
20241118,160400,155007895,4335,4335,4335,4335,0
20241118,160300,155007895,4335,4335,4335,4335,0
20241118,160200,155007895,4335,4335,4335,4335,0
20241118,160100,155007895,4335,4335,4335,4335,0
20241118,160000,155007895,4335,4335,4335,4335,0
20241118,155900,155007895,4335,4335,4335,4335,0
20241118,155800,155007895,4335,4335,4335,4335,0
20241118,155700,155007895,4335,4335,4335,4335,0
20241118,155600,155007895,4335,4335,4335,4335,0
20241118,155500,155007895,4335,4335,4335,4335,0
20241118,155400,155007895,4335,4335,4335,4335,0
20241118,155300,155007895,4335,4335,4335,4335,0
20241118,155200,155007895,4335,4335,4335,4335,0
20241118,155100,155007895,4335,4335,4335,4335,0
20241118,155000,155007895,4335,4335,4335,4335,0
20241118,154900,155007895,4335,4335,4335,4335,0
20241118,154800,155007895,4335,4335,4335,4335,0
20241118,154700,155007895,4335,4335,4335,4335,0
20241118,154600,155007895,4335,4335,4335,4335,0
20241118,154500,155007895,4335,4335,4335,4335,0
20241118,154400,155007895,4335,4335,4335,4335,1425
20241118,154300,155007895,4335,4335,4335,4335,0
20241118,154200,155007895,4335,4335,4335,4335,0
20241118,154100,155007895,4335,4335,4335,4335,0
20241118,154000,155007895,4335,4335,4335,4335,0
20241118,153900,155007895,4335,4335,4335,4335,0
20241118,153800,155007895,4335,4335,4335,4335,0
20241118,153700,155007895,4335,4335,4335,4335,0
20241118,153600,155007895,4335,4335,4335,4335,0
20241118,153500,155007895,4335,4335,4335,4335,0
20241118,153400,155007895,4335,4335,4335,4335,0
20241118,153300,155007895,4335,4335,4335,4335,0
20241118,153200,155007895,4335,4335,4335,4335,0
20241118,153100,155007895,4335,4335,4335,4335,0
20241118,153000,155007895,4335,4335,4335,4335,1425
20241118,152900,148830520,4335,4335,4335,4335,0
20241118,152800,148830520,4335,4335,4335,4335,0
20241118,152700,148830520,4335,4335,4335,4335,0
20241118,152600,148830520,4335,4335,4335,4335,0
20241118,152500,148830520,4335,4335,4335,4335,0
20241118,152400,148830520,4335,4335,4335,4335,0
20241118,152300,148830520,4335,4335,4335,4335,0
20241118,152200,148830520,4335,4335,4335,4335,0
20241118,152100,148830520,4335,4335,4335,4335,0
20241118,152000,148830520,4335,4335,4335,4335,0
20241118,151900,148830520,4335,4335,4335,4335,0
20241118,151800,148830520,4335,4335,4335,4335,0
20241118,151700,148830520,4335,4335,4335,4335,0
20241118,151600,148830520,4335,4335,4335,4335,0
20241118,151500,148830520,4335,4335,4335,4335,0
20241118,151400,148830520,4335,4335,4335,4335,0
20241118,151300,148830520,4335,4335,4335,4335,0
20241118,151200,148830520,4335,4340,4340,4335,33
20241118,151100,148687305,4340,4340,4340,4340,0
20241118,151000,148687305,4340,4340,4340,4340,0
20241118,150900,148687305,4340,4340,4340,4340,0
20241118,150800,148687305,4340,4340,4340,4340,3
20241118,150700,148674285,4340,4340,4340,4340,0
20241118,150600,148674285,4340,4340,4340,4340,100
20241118,150500,148240285,4340,4340,4340,4340,0
20241118,150400,148240285,4340,4340,4340,4340,0
20241118,150300,148240285,4340,4340,4340,4340,0
20241118,150200,148240285,4340,4340,4340,4340,0
20241118,150100,148240285,4340,4340,4340,4340,4
20241118,150000,148222925,4340,4340,4340,4340,1
20241118,145900,148218585,4345,4345,4345,4345,0
20241118,145800,148218585,4345,4345,4345,4345,0
20241118,145700,148218585,4345,4345,4345,4345,0
20241118,145600,148218585,4345,4345,4345,4345,0
20241118,145500,148218585,4345,4345,4345,4345,1
20241118,145400,148214240,4350,4350,4350,4350,0
20241118,145300,148214240,4350,4350,4350,4350,0
20241118,145200,148214240,4350,4350,4350,4350,2
20241118,145100,148205540,4350,4350,4350,4350,0
20241118,145000,148205540,4350,4350,4350,4350,1
20241118,144900,148201190,4350,4330,4350,4330,46
20241118,144800,148001910,4330,4310,4330,4310,1857
20241118,144700,139982840,4305,4325,4325,4305,257
20241118,144600,138875495,4330,4330,4330,4330,0
20241118,144500,138875495,4330,4330,4330,4330,0
20241118,144400,138875495,4330,4330,4330,4330,0
20241118,144300,138875495,4330,4330,4330,4330,0
20241118,144200,138875495,4330,4330,4330,4330,0
20241118,144100,138875495,4330,4330,4330,4330,0
20241118,144000,138875495,4330,4330,4330,4330,0
20241118,143900,138875495,4330,4330,4330,4330,0
20241118,143800,138875495,4330,4330,4330,4330,0
20241118,143700,138875495,4330,4330,4330,4330,22
20241118,143600,138780235,4335,4335,4335,4335,0
20241118,143500,138780235,4335,4335,4335,4335,0
20241118,143400,138780235,4335,4335,4335,4335,0
20241118,143300,138780235,4335,4335,4335,4335,0
20241118,143200,138780235,4335,4345,4345,4335,10
20241118,143100,138736870,4335,4335,4335,4335,0
20241118,143000,138736870,4335,4345,4345,4335,296
20241118,142900,137453585,4350,4350,4350,4350,1
20241118,142800,137449235,4355,4355,4355,4355,0
20241118,142700,137449235,4355,4355,4355,4355,0
20241118,142600,137449235,4355,4355,4355,4355,4
20241118,142500,137431815,4360,4360,4360,4360,0
20241118,142400,137431815,4360,4360,4360,4360,0
20241118,142300,137431815,4360,4360,4360,4360,0
20241118,142200,137431815,4360,4360,4360,4360,0
20241118,142100,137431815,4360,4360,4360,4360,0
20241118,142000,137431815,4360,4360,4360,4360,0
20241118,141900,137431815,4360,4360,4360,4360,0
20241118,141800,137431815,4360,4355,4360,4355,2
20241118,141700,137423100,4355,4355,4355,4355,0
20241118,141600,137423100,4355,4355,4355,4355,0
20241118,141500,137423100,4355,4355,4355,4355,0
20241118,141400,137423100,4355,4355,4355,4355,20
20241118,141300,137336000,4355,4355,4355,4355,0
20241118,141200,137336000,4355,4355,4355,4355,0
20241118,141100,137336000,4355,4355,4355,4355,0
20241118,141000,137336000,4355,4355,4355,4355,0
20241118,140900,137336000,4355,4355,4355,4355,0
20241118,140800,137336000,4355,4355,4355,4355,0
20241118,140700,137336000,4355,4355,4355,4355,0
20241118,140600,137336000,4355,4355,4355,4355,0
20241118,140500,137336000,4355,4355,4355,4355,0
20241118,140400,137336000,4355,4355,4355,4355,0
20241118,140300,137336000,4355,4355,4355,4355,0
20241118,140200,137336000,4355,4355,4355,4355,0
20241118,140100,137336000,4355,4355,4355,4355,0
20241118,140000,137336000,4355,4355,4355,4355,0
20241118,135900,137336000,4355,4355,4355,4355,0
20241118,135800,137336000,4355,4355,4355,4355,0
20241118,135700,137336000,4355,4355,4355,4355,0
20241118,135600,137336000,4355,4355,4355,4355,0
20241118,135500,137336000,4355,4355,4355,4355,0
20241118,135400,137336000,4355,4355,4355,4355,120
20241118,135300,136813400,4360,4360,4360,4360,0
20241118,135200,136813400,4360,4360,4360,4360,0
20241118,135100,136813400,4360,4360,4360,4360,0
20241118,135000,136813400,4360,4360,4360,4360,0
20241118,134900,136813400,4360,4360,4360,4360,0
20241118,134800,136813400,4360,4360,4360,4360,0
20241118,134700,136813400,4360,4360,4360,4360,0
20241118,134600,136813400,4360,4360,4360,4360,3
20241118,134500,136800320,4355,4355,4355,4355,0
20241118,134400,136800320,4355,4355,4355,4355,0
20241118,134300,136800320,4355,4355,4355,4355,0
20241118,134200,136800320,4355,4355,4355,4355,0
20241118,134100,136800320,4355,4355,4355,4355,0
20241118,134000,136800320,4355,4355,4360,4350,199
20241118,133900,135933675,4355,4355,4355,4355,0
20241118,133800,135933675,4355,4355,4355,4355,34
20241118,133700,135785605,4355,4355,4355,4355,0
20241118,133600,135785605,4355,4355,4355,4355,0
20241118,133500,135785605,4355,4355,4355,4355,0
20241118,133400,135785605,4355,4355,4355,4355,0
20241118,133300,135785605,4355,4355,4355,4355,0
20241118,133200,135785605,4355,4355,4355,4355,0
20241118,133100,135785605,4355,4355,4355,4355,0
20241118,133000,135785605,4355,4355,4355,4355,1
20241118,132900,135781250,4345,4345,4345,4345,0
20241118,132800,135781250,4345,4345,4345,4345,0
20241118,132700,135781250,4345,4345,4345,4345,0
20241118,132600,135781250,4345,4345,4345,4345,0
20241118,132500,135781250,4345,4345,4345,4345,0
20241118,132400,135781250,4345,4350,4350,4335,2496
20241118,132300,124953445,4360,4360,4360,4360,0
20241118,132200,124953445,4360,4360,4360,4360,0
20241118,132100,124953445,4360,4360,4360,4360,33
20241118,132000,124809565,4350,4360,4360,4350,60
20241118,131900,124548550,4350,4350,4350,4350,0
20241118,131800,124548550,4350,4350,4350,4350,0
20241118,131700,124548550,4350,4350,4350,4350,5
20241118,131600,124526800,4355,4355,4355,4355,0
20241118,131500,124526800,4355,4355,4355,4355,0
20241118,131400,124526800,4355,4355,4355,4355,500
20241118,131300,122349300,4355,4355,4355,4355,94
20241118,131200,121939930,4355,4340,4355,4340,992
20241118,131100,117620550,4350,4350,4350,4350,10
20241118,131000,117577050,4340,4340,4340,4340,0
20241118,130900,117577050,4340,4340,4340,4340,0
20241118,130800,117577050,4340,4340,4340,4340,0
20241118,130700,117577050,4340,4350,4350,4340,101
20241118,130600,117138700,4375,4375,4375,4375,5
20241118,130500,117116825,4350,4350,4350,4350,0
20241118,130400,117116825,4350,4350,4350,4350,0
20241118,130300,117116825,4350,4350,4350,4350,0
20241118,130200,117116825,4350,4345,4350,4340,56
20241118,130100,116873720,4350,4350,4350,4350,0
20241118,130000,116873720,4350,4350,4350,4350,0
20241118,125900,116873720,4350,4350,4350,4350,0
20241118,125800,116873720,4350,4350,4350,4350,0
20241118,125700,116873720,4350,4350,4350,4350,0
20241118,125600,116873720,4350,4350,4350,4350,0
20241118,125500,116873720,4350,4350,4350,4350,0
20241118,125400,116873720,4350,4350,4350,4350,0
20241118,125300,116873720,4350,4350,4350,4350,0
20241118,125200,116873720,4350,4350,4350,4350,1
20241118,125100,116869370,4355,4355,4355,4355,0
20241118,125000,116869370,4355,4355,4355,4355,0
20241118,124900,116869370,4355,4355,4355,4355,0
20241118,124800,116869370,4355,4355,4355,4355,1
20241118,124700,116865015,4335,4335,4335,4335,0
20241118,124600,116865015,4335,4335,4335,4335,0
20241118,124500,116865015,4335,4335,4335,4335,0
20241118,124400,116865015,4335,4335,4335,4335,0
20241118,124300,116865015,4335,4335,4335,4335,0
20241118,124200,116865015,4335,4335,4335,4335,0
20241118,124100,116865015,4335,4340,4340,4335,2042
20241118,124000,108012075,4340,4350,4350,4340,639
20241118,123900,105238460,4355,4365,4365,4355,2261
20241118,123800,95387750,4375,4375,4375,4375,0
20241118,123700,95387750,4375,4375,4375,4375,0
20241118,123600,95387750,4375,4375,4375,4375,0
20241118,123500,95387750,4375,4375,4375,4375,0
20241118,123400,95387750,4375,4375,4375,4375,0
20241118,123300,95387750,4375,4375,4375,4375,0
20241118,123200,95387750,4375,4375,4375,4375,0
20241118,123100,95387750,4375,4375,4375,4375,27
20241118,123000,95269625,4365,4365,4365,4365,0
20241118,122900,95269625,4365,4365,4365,4365,0
20241118,122800,95269625,4365,4365,4365,4365,0
20241118,122700,95269625,4365,4365,4365,4365,0
20241118,122600,95269625,4365,4365,4365,4365,0
20241118,122500,95269625,4365,4365,4365,4365,6
20241118,122400,95243435,4360,4360,4360,4360,0
20241118,122300,95243435,4360,4360,4360,4360,0
20241118,122200,95243435,4360,4360,4360,4360,0
20241118,122100,95243435,4360,4360,4360,4360,0
20241118,122000,95243435,4360,4360,4360,4360,200
20241118,121900,94371435,4370,4370,4370,4370,0
20241118,121800,94371435,4370,4370,4370,4370,0
20241118,121700,94371435,4370,4370,4370,4370,0
20241118,121600,94371435,4370,4370,4370,4370,15
20241118,121500,94305885,4370,4370,4370,4370,0
20241118,121400,94305885,4370,4365,4370,4365,1145
20241118,121300,89302495,4365,4365,4365,4365,0
20241118,121200,89302495,4365,4365,4365,4365,0
20241118,121100,89302495,4365,4365,4365,4365,0
20241118,121000,89302495,4365,4365,4365,4365,0
20241118,120900,89302495,4365,4365,4365,4365,0
20241118,120800,89302495,4365,4365,4365,4365,1
20241118,120700,89298130,4360,4360,4360,4360,0
20241118,120600,89298130,4360,4360,4360,4360,0
20241118,120500,89298130,4360,4360,4360,4360,0
20241118,120400,89298130,4360,4360,4360,4360,0
20241118,120300,89298130,4360,4360,4360,4360,0
20241118,120200,89298130,4360,4360,4360,4360,0
20241118,120100,89298130,4360,4360,4360,4360,0
20241118,120000,89298130,4360,4360,4360,4360,0
20241118,115900,89298130,4360,4360,4360,4360,0
20241118,115800,89298130,4360,4360,4360,4360,0
20241118,115700,89298130,4360,4360,4360,4360,0
20241118,115600,89298130,4360,4360,4360,4360,0
20241118,115500,89298130,4360,4360,4360,4360,0
20241118,115400,89298130,4360,4360,4360,4360,0
20241118,115300,89298130,4360,4360,4360,4360,0
20241118,115200,89298130,4360,4360,4360,4360,37
20241118,115100,89136810,4360,4360,4360,4360,0
20241118,115000,89136810,4360,4360,4360,4360,0
20241118,114900,89136810,4360,4360,4360,4360,0
20241118,114800,89136810,4360,4360,4360,4360,0
20241118,114700,89136810,4360,4360,4360,4360,0
20241118,114600,89136810,4360,4360,4360,4360,0
20241118,114500,89136810,4360,4360,4360,4360,5
20241118,114400,89115010,4360,4360,4360,4360,1
20241118,114300,89110650,4355,4355,4355,4355,0
20241118,114200,89110650,4355,4355,4355,4355,0
20241118,114100,89110650,4355,4355,4355,4355,0
20241118,114000,89110650,4355,4355,4355,4355,0
20241118,113900,89110650,4355,4355,4355,4355,0
20241118,113800,89110650,4355,4355,4355,4355,0
20241118,113700,89110650,4355,4355,4355,4355,149
20241118,113600,88461755,4350,4350,4350,4350,0
20241118,113500,88461755,4350,4350,4350,4350,26
20241118,113400,88348655,4350,4350,4350,4350,0
20241118,113300,88348655,4350,4350,4350,4350,0
20241118,113200,88348655,4350,4350,4350,4350,0
20241118,113100,88348655,4350,4350,4350,4350,1
20241118,113000,88344305,4355,4345,4355,4345,6
20241118,112900,88318225,4350,4350,4350,4350,0
20241118,112800,88318225,4350,4350,4350,4350,1
20241118,112700,88313875,4335,4335,4335,4335,200
20241118,112600,87446875,4340,4340,4340,4340,0
20241118,112500,87446875,4340,4340,4340,4340,1009
20241118,112400,83067815,4345,4345,4345,4345,0
20241118,112300,83067815,4345,4345,4345,4345,1
20241118,112200,83063470,4350,4350,4350,4350,0
20241118,112100,83063470,4350,4350,4350,4350,0
20241118,112000,83063470,4350,4350,4350,4350,0
20241118,111900,83063470,4350,4355,4355,4345,68
20241118,111800,82767710,4355,4355,4355,4355,0
20241118,111700,82767710,4355,4355,4355,4355,0
20241118,111600,82767710,4355,4355,4355,4355,0
20241118,111500,82767710,4355,4355,4355,4355,0
20241118,111400,82767710,4355,4355,4355,4355,1
20241118,111300,82763355,4360,4360,4360,4360,0
20241118,111200,82763355,4360,4360,4360,4360,0
20241118,111100,82763355,4360,4360,4360,4360,0
20241118,111000,82763355,4360,4360,4360,4360,0
20241118,110900,82763355,4360,4360,4360,4360,0
20241118,110800,82763355,4360,4360,4360,4360,32
20241118,110700,82623835,4360,4360,4360,4360,0
20241118,110600,82623835,4360,4360,4360,4360,0
20241118,110500,82623835,4360,4360,4360,4360,0
20241118,110400,82623835,4360,4360,4360,4360,1
20241118,110300,82619475,4350,4350,4350,4350,0
20241118,110200,82619475,4350,4350,4350,4350,0
20241118,110100,82619475,4350,4350,4350,4350,0
20241118,110000,82619475,4350,4350,4350,4350,0
20241118,105900,82619475,4350,4350,4350,4350,50
20241118,105800,82401975,4370,4370,4370,4370,0
20241118,105700,82401975,4370,4370,4370,4370,0
20241118,105600,82401975,4370,4370,4370,4370,0
20241118,105500,82401975,4370,4370,4370,4370,0
20241118,105400,82401975,4370,4370,4370,4370,0
20241118,105300,82401975,4370,4370,4370,4370,0
20241118,105200,82401975,4370,4370,4370,4370,0
20241118,105100,82401975,4370,4370,4370,4370,0
20241118,105000,82401975,4370,4370,4370,4370,0
20241118,104900,82401975,4370,4370,4370,4370,0
20241118,104800,82401975,4370,4370,4370,4370,0
20241118,104700,82401975,4370,4370,4370,4370,0
20241118,104600,82401975,4370,4370,4370,4370,0
20241118,104500,82401975,4370,4370,4370,4370,0
20241118,104400,82401975,4370,4370,4370,4370,0
20241118,104300,82401975,4370,4370,4370,4370,0
20241118,104200,82401975,4370,4370,4370,4370,0
20241118,104100,82401975,4370,4370,4370,4370,0
20241118,104000,82401975,4370,4370,4370,4370,0
20241118,103900,82401975,4370,4370,4370,4370,0
20241118,103800,82401975,4370,4370,4370,4370,5
20241118,103700,82380125,4370,4370,4370,4370,0
20241118,103600,82380125,4370,4370,4370,4370,0
20241118,103500,82380125,4370,4370,4370,4370,0
20241118,103400,82380125,4370,4370,4370,4370,0
20241118,103300,82380125,4370,4370,4370,4370,0
20241118,103200,82380125,4370,4370,4370,4370,0
20241118,103100,82380125,4370,4370,4370,4370,0
20241118,103000,82380125,4370,4350,4370,4350,119
20241118,102900,81860285,4345,4345,4345,4345,0
20241118,102800,81860285,4345,4345,4345,4345,972
20241118,102700,77636945,4345,4345,4345,4345,0
20241118,102600,77636945,4345,4325,4350,4325,1649
20241118,102500,70486910,4300,4345,4345,4300,5389
20241118,102400,47278015,4345,4340,4345,4340,416
20241118,102300,45470710,4340,4335,4340,4335,827
20241118,102200,41882030,4340,4340,4340,4340,830
20241118,102100,38279830,4345,4345,4345,4345,12
20241118,102000,38227690,4345,4345,4345,4345,0
20241118,101900,38227690,4345,4345,4345,4345,0
20241118,101800,38227690,4345,4345,4345,4345,100
20241118,101700,37793190,4345,4345,4345,4345,70
20241118,101600,37489040,4340,4340,4340,4340,0
20241118,101500,37489040,4340,4340,4340,4340,20
20241118,101400,37402240,4345,4340,4345,4340,38
20241118,101300,37237270,4340,4340,4340,4340,0
20241118,101200,37237270,4340,4340,4340,4340,0
20241118,101100,37237270,4340,4340,4340,4340,0
20241118,101000,37237270,4340,4340,4340,4340,0
20241118,100900,37237270,4340,4340,4340,4340,1
20241118,100800,37232930,4325,4335,4335,4325,122
20241118,100700,36704960,4325,4325,4325,4325,0
20241118,100600,36704960,4325,4325,4325,4325,0
20241118,100500,36704960,4325,4325,4325,4325,0
20241118,100400,36704960,4325,4325,4325,4325,28
20241118,100300,36583860,4325,4325,4325,4325,1400
20241118,100200,30528860,4325,4325,4325,4325,0
20241118,100100,30528860,4325,4305,4325,4305,924
20241118,100000,26533215,4300,4305,4305,4300,56
20241118,095900,26292290,4320,4320,4320,4320,0
20241118,095800,26292290,4320,4320,4320,4320,0
20241118,095700,26292290,4320,4320,4320,4320,1
20241118,095600,26287970,4320,4320,4320,4320,0
20241118,095500,26287970,4320,4320,4320,4320,13
20241118,095400,26231810,4320,4320,4320,4320,50
20241118,095300,26015810,4320,4320,4320,4320,0
20241118,095200,26015810,4320,4320,4320,4320,40
20241118,095100,25843010,4320,4310,4320,4310,6
20241118,095000,25817110,4310,4310,4310,4310,0
20241118,094900,25817110,4310,4310,4310,4310,10
20241118,094800,25774010,4305,4305,4305,4305,2022
20241118,094700,17069300,4305,4305,4305,4305,18
20241118,094600,16991810,4305,4305,4305,4305,1
20241118,094500,16987505,4300,4300,4300,4300,0
20241118,094400,16987505,4300,4300,4300,4300,0
20241118,094300,16987505,4300,4300,4300,4300,0
20241118,094200,16987505,4300,4300,4300,4300,8
20241118,094100,16953105,4300,4300,4300,4300,12
20241118,094000,16901505,4300,4300,4300,4300,27
20241118,093900,16785405,4300,4300,4300,4300,38
20241118,093800,16622005,4295,4295,4295,4295,51
20241118,093700,16402960,4290,4290,4290,4290,21
20241118,093600,16312870,4290,4290,4290,4290,0
20241118,093500,16312870,4290,4290,4290,4290,0
20241118,093400,16312870,4290,4290,4290,4290,0
20241118,093300,16312870,4290,4290,4290,4290,11
20241118,093200,16265680,4270,4270,4270,4270,0
20241118,093100,16265680,4270,4270,4270,4270,4
20241118,093000,16248600,4260,4260,4260,4260,11
20241118,092900,16201740,4260,4260,4260,4260,49
20241118,092800,15993000,4250,4250,4250,4250,20
20241118,092700,15908000,4250,4270,4270,4250,1255
20241118,092600,10568850,4270,4275,4275,4270,1735
20241118,092500,3156655,4275,4275,4275,4275,0
20241118,092400,3156655,4275,4275,4275,4275,0
20241118,092300,3156655,4275,4275,4275,4275,0
20241118,092200,3156655,4275,4285,4285,4275,374
20241118,092100,1557175,4295,4295,4295,4295,0
20241118,092000,1557175,4295,4285,4295,4285,42
20241118,091900,1377130,4275,4275,4275,4275,51
20241118,091800,1159105,4275,4265,4275,4265,90
20241118,091700,774765,4275,4275,4275,4275,0
20241118,091600,774765,4275,4275,4275,4275,0
20241118,091500,774765,4275,4275,4275,4275,0
20241118,091400,774765,4275,4275,4275,4275,0
20241118,091300,774765,4275,4275,4275,4275,0
20241118,091200,774765,4275,4275,4275,4275,0
20241118,091100,774765,4275,4275,4275,4275,0
20241118,091000,774765,4275,4275,4275,4275,0
20241118,090900,774765,4275,4275,4275,4275,0
20241118,090800,774765,4275,4270,4275,4270,30
20241118,090700,646660,4270,4270,4270,4270,1
20241118,090600,642390,4200,4230,4230,4200,10
20241118,090500,600250,4250,4250,4250,4250,0
20241118,090400,600250,4250,4250,4250,4250,100
20241118,090300,175250,4270,4270,4270,4270,0
20241118,090200,175250,4270,4270,4270,4270,1
20241118,090100,170980,4250,4255,4255,4250,7
20241118,090000,141220,4280,4280,4280,4270,33
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 194400 155007895 4335 4335 4335 4335 1425
3 20241118 194300 155007895 4335 4335 4335 4335 0
4 20241118 194200 155007895 4335 4335 4335 4335 0
5 20241118 194100 155007895 4335 4335 4335 4335 0
6 20241118 194000 155007895 4335 4335 4335 4335 0
7 20241118 193900 155007895 4335 4335 4335 4335 0
8 20241118 193800 155007895 4335 4335 4335 4335 0
9 20241118 193700 155007895 4335 4335 4335 4335 0
10 20241118 193600 155007895 4335 4335 4335 4335 0
11 20241118 193500 155007895 4335 4335 4335 4335 0
12 20241118 193400 155007895 4335 4335 4335 4335 0
13 20241118 193300 155007895 4335 4335 4335 4335 0
14 20241118 193200 155007895 4335 4335 4335 4335 0
15 20241118 193100 155007895 4335 4335 4335 4335 0
16 20241118 193000 155007895 4335 4335 4335 4335 0
17 20241118 192900 155007895 4335 4335 4335 4335 0
18 20241118 192800 155007895 4335 4335 4335 4335 0
19 20241118 192700 155007895 4335 4335 4335 4335 0
20 20241118 192600 155007895 4335 4335 4335 4335 0
21 20241118 192500 155007895 4335 4335 4335 4335 0
22 20241118 192400 155007895 4335 4335 4335 4335 0
23 20241118 192300 155007895 4335 4335 4335 4335 0
24 20241118 192200 155007895 4335 4335 4335 4335 0
25 20241118 192100 155007895 4335 4335 4335 4335 0
26 20241118 192000 155007895 4335 4335 4335 4335 0
27 20241118 191900 155007895 4335 4335 4335 4335 0
28 20241118 191800 155007895 4335 4335 4335 4335 0
29 20241118 191700 155007895 4335 4335 4335 4335 0
30 20241118 191600 155007895 4335 4335 4335 4335 0
31 20241118 191500 155007895 4335 4335 4335 4335 0
32 20241118 191400 155007895 4335 4335 4335 4335 1425
33 20241118 191300 155007895 4335 4335 4335 4335 0
34 20241118 191200 155007895 4335 4335 4335 4335 0
35 20241118 191100 155007895 4335 4335 4335 4335 0
36 20241118 191000 155007895 4335 4335 4335 4335 0
37 20241118 190900 155007895 4335 4335 4335 4335 0
38 20241118 190800 155007895 4335 4335 4335 4335 0
39 20241118 190700 155007895 4335 4335 4335 4335 0
40 20241118 190600 155007895 4335 4335 4335 4335 0
41 20241118 190500 155007895 4335 4335 4335 4335 0
42 20241118 190400 155007895 4335 4335 4335 4335 0
43 20241118 190300 155007895 4335 4335 4335 4335 0
44 20241118 190200 155007895 4335 4335 4335 4335 0
45 20241118 190100 155007895 4335 4335 4335 4335 0
46 20241118 190000 155007895 4335 4335 4335 4335 0
47 20241118 185900 155007895 4335 4335 4335 4335 0
48 20241118 185800 155007895 4335 4335 4335 4335 0
49 20241118 185700 155007895 4335 4335 4335 4335 0
50 20241118 185600 155007895 4335 4335 4335 4335 0
51 20241118 185500 155007895 4335 4335 4335 4335 0
52 20241118 185400 155007895 4335 4335 4335 4335 0
53 20241118 185300 155007895 4335 4335 4335 4335 0
54 20241118 185200 155007895 4335 4335 4335 4335 0
55 20241118 185100 155007895 4335 4335 4335 4335 0
56 20241118 185000 155007895 4335 4335 4335 4335 0
57 20241118 184900 155007895 4335 4335 4335 4335 0
58 20241118 184800 155007895 4335 4335 4335 4335 0
59 20241118 184700 155007895 4335 4335 4335 4335 0
60 20241118 184600 155007895 4335 4335 4335 4335 0
61 20241118 184500 155007895 4335 4335 4335 4335 0
62 20241118 184400 155007895 4335 4335 4335 4335 1425
63 20241118 184300 155007895 4335 4335 4335 4335 0
64 20241118 184200 155007895 4335 4335 4335 4335 0
65 20241118 184100 155007895 4335 4335 4335 4335 0
66 20241118 184000 155007895 4335 4335 4335 4335 0
67 20241118 183900 155007895 4335 4335 4335 4335 0
68 20241118 183800 155007895 4335 4335 4335 4335 0
69 20241118 183700 155007895 4335 4335 4335 4335 0
70 20241118 183600 155007895 4335 4335 4335 4335 0
71 20241118 183500 155007895 4335 4335 4335 4335 0
72 20241118 183400 155007895 4335 4335 4335 4335 0
73 20241118 183300 155007895 4335 4335 4335 4335 0
74 20241118 183200 155007895 4335 4335 4335 4335 0
75 20241118 183100 155007895 4335 4335 4335 4335 0
76 20241118 183000 155007895 4335 4335 4335 4335 0
77 20241118 182900 155007895 4335 4335 4335 4335 0
78 20241118 182800 155007895 4335 4335 4335 4335 0
79 20241118 182700 155007895 4335 4335 4335 4335 0
80 20241118 182600 155007895 4335 4335 4335 4335 0
81 20241118 182500 155007895 4335 4335 4335 4335 0
82 20241118 182400 155007895 4335 4335 4335 4335 0
83 20241118 182300 155007895 4335 4335 4335 4335 0
84 20241118 182200 155007895 4335 4335 4335 4335 0
85 20241118 182100 155007895 4335 4335 4335 4335 0
86 20241118 182000 155007895 4335 4335 4335 4335 0
87 20241118 181900 155007895 4335 4335 4335 4335 0
88 20241118 181800 155007895 4335 4335 4335 4335 0
89 20241118 181700 155007895 4335 4335 4335 4335 0
90 20241118 181600 155007895 4335 4335 4335 4335 0
91 20241118 181500 155007895 4335 4335 4335 4335 0
92 20241118 181400 155007895 4335 4335 4335 4335 1425
93 20241118 181300 155007895 4335 4335 4335 4335 0
94 20241118 181200 155007895 4335 4335 4335 4335 0
95 20241118 181100 155007895 4335 4335 4335 4335 0
96 20241118 181000 155007895 4335 4335 4335 4335 0
97 20241118 180900 155007895 4335 4335 4335 4335 0
98 20241118 180800 155007895 4335 4335 4335 4335 0
99 20241118 180700 155007895 4335 4335 4335 4335 0
100 20241118 180600 155007895 4335 4335 4335 4335 0
101 20241118 180500 155007895 4335 4335 4335 4335 0
102 20241118 180400 155007895 4335 4335 4335 4335 0
103 20241118 180300 155007895 4335 4335 4335 4335 0
104 20241118 180200 155007895 4335 4335 4335 4335 0
105 20241118 180100 155007895 4335 4335 4335 4335 0
106 20241118 180000 155007895 4335 4335 4335 4335 0
107 20241118 175900 155007895 4335 4335 4335 4335 0
108 20241118 175800 155007895 4335 4335 4335 4335 0
109 20241118 175700 155007895 4335 4335 4335 4335 0
110 20241118 175600 155007895 4335 4335 4335 4335 0
111 20241118 175500 155007895 4335 4335 4335 4335 0
112 20241118 175400 155007895 4335 4335 4335 4335 0
113 20241118 175300 155007895 4335 4335 4335 4335 0
114 20241118 175200 155007895 4335 4335 4335 4335 0
115 20241118 175100 155007895 4335 4335 4335 4335 0
116 20241118 175000 155007895 4335 4335 4335 4335 0
117 20241118 174900 155007895 4335 4335 4335 4335 0
118 20241118 174800 155007895 4335 4335 4335 4335 0
119 20241118 174700 155007895 4335 4335 4335 4335 0
120 20241118 174600 155007895 4335 4335 4335 4335 0
121 20241118 174500 155007895 4335 4335 4335 4335 0
122 20241118 174400 155007895 4335 4335 4335 4335 1425
123 20241118 174300 155007895 4335 4335 4335 4335 0
124 20241118 174200 155007895 4335 4335 4335 4335 0
125 20241118 174100 155007895 4335 4335 4335 4335 0
126 20241118 174000 155007895 4335 4335 4335 4335 0
127 20241118 173900 155007895 4335 4335 4335 4335 0
128 20241118 173800 155007895 4335 4335 4335 4335 0
129 20241118 173700 155007895 4335 4335 4335 4335 0
130 20241118 173600 155007895 4335 4335 4335 4335 0
131 20241118 173500 155007895 4335 4335 4335 4335 0
132 20241118 173400 155007895 4335 4335 4335 4335 0
133 20241118 173300 155007895 4335 4335 4335 4335 0
134 20241118 173200 155007895 4335 4335 4335 4335 0
135 20241118 173100 155007895 4335 4335 4335 4335 0
136 20241118 173000 155007895 4335 4335 4335 4335 0
137 20241118 172900 155007895 4335 4335 4335 4335 0
138 20241118 172800 155007895 4335 4335 4335 4335 0
139 20241118 172700 155007895 4335 4335 4335 4335 0
140 20241118 172600 155007895 4335 4335 4335 4335 0
141 20241118 172500 155007895 4335 4335 4335 4335 0
142 20241118 172400 155007895 4335 4335 4335 4335 0
143 20241118 172300 155007895 4335 4335 4335 4335 0
144 20241118 172200 155007895 4335 4335 4335 4335 0
145 20241118 172100 155007895 4335 4335 4335 4335 0
146 20241118 172000 155007895 4335 4335 4335 4335 0
147 20241118 171900 155007895 4335 4335 4335 4335 0
148 20241118 171800 155007895 4335 4335 4335 4335 0
149 20241118 171700 155007895 4335 4335 4335 4335 0
150 20241118 171600 155007895 4335 4335 4335 4335 0
151 20241118 171500 155007895 4335 4335 4335 4335 0
152 20241118 171400 155007895 4335 4335 4335 4335 1425
153 20241118 171300 155007895 4335 4335 4335 4335 0
154 20241118 171200 155007895 4335 4335 4335 4335 0
155 20241118 171100 155007895 4335 4335 4335 4335 0
156 20241118 171000 155007895 4335 4335 4335 4335 0
157 20241118 170900 155007895 4335 4335 4335 4335 0
158 20241118 170800 155007895 4335 4335 4335 4335 0
159 20241118 170700 155007895 4335 4335 4335 4335 0
160 20241118 170600 155007895 4335 4335 4335 4335 0
161 20241118 170500 155007895 4335 4335 4335 4335 0
162 20241118 170400 155007895 4335 4335 4335 4335 0
163 20241118 170300 155007895 4335 4335 4335 4335 0
164 20241118 170200 155007895 4335 4335 4335 4335 0
165 20241118 170100 155007895 4335 4335 4335 4335 0
166 20241118 170000 155007895 4335 4335 4335 4335 0
167 20241118 165900 155007895 4335 4335 4335 4335 0
168 20241118 165800 155007895 4335 4335 4335 4335 0
169 20241118 165700 155007895 4335 4335 4335 4335 0
170 20241118 165600 155007895 4335 4335 4335 4335 0
171 20241118 165500 155007895 4335 4335 4335 4335 0
172 20241118 165400 155007895 4335 4335 4335 4335 0
173 20241118 165300 155007895 4335 4335 4335 4335 0
174 20241118 165200 155007895 4335 4335 4335 4335 0
175 20241118 165100 155007895 4335 4335 4335 4335 0
176 20241118 165000 155007895 4335 4335 4335 4335 0
177 20241118 164900 155007895 4335 4335 4335 4335 0
178 20241118 164800 155007895 4335 4335 4335 4335 0
179 20241118 164700 155007895 4335 4335 4335 4335 0
180 20241118 164600 155007895 4335 4335 4335 4335 0
181 20241118 164500 155007895 4335 4335 4335 4335 0
182 20241118 164400 155007895 4335 4335 4335 4335 1425
183 20241118 164300 155007895 4335 4335 4335 4335 0
184 20241118 164200 155007895 4335 4335 4335 4335 0
185 20241118 164100 155007895 4335 4335 4335 4335 0
186 20241118 164000 155007895 4335 4335 4335 4335 0
187 20241118 163900 155007895 4335 4335 4335 4335 0
188 20241118 163800 155007895 4335 4335 4335 4335 0
189 20241118 163700 155007895 4335 4335 4335 4335 0
190 20241118 163600 155007895 4335 4335 4335 4335 0
191 20241118 163500 155007895 4335 4335 4335 4335 0
192 20241118 163400 155007895 4335 4335 4335 4335 0
193 20241118 163300 155007895 4335 4335 4335 4335 0
194 20241118 163200 155007895 4335 4335 4335 4335 0
195 20241118 163100 155007895 4335 4335 4335 4335 0
196 20241118 163000 155007895 4335 4335 4335 4335 0
197 20241118 162900 155007895 4335 4335 4335 4335 0
198 20241118 162800 155007895 4335 4335 4335 4335 0
199 20241118 162700 155007895 4335 4335 4335 4335 0
200 20241118 162600 155007895 4335 4335 4335 4335 0
201 20241118 162500 155007895 4335 4335 4335 4335 0
202 20241118 162400 155007895 4335 4335 4335 4335 0
203 20241118 162300 155007895 4335 4335 4335 4335 0
204 20241118 162200 155007895 4335 4335 4335 4335 0
205 20241118 162100 155007895 4335 4335 4335 4335 0
206 20241118 162000 155007895 4335 4335 4335 4335 0
207 20241118 161900 155007895 4335 4335 4335 4335 0
208 20241118 161800 155007895 4335 4335 4335 4335 0
209 20241118 161700 155007895 4335 4335 4335 4335 0
210 20241118 161600 155007895 4335 4335 4335 4335 0
211 20241118 161500 155007895 4335 4335 4335 4335 0
212 20241118 161400 155007895 4335 4335 4335 4335 1425
213 20241118 161300 155007895 4335 4335 4335 4335 0
214 20241118 161200 155007895 4335 4335 4335 4335 0
215 20241118 161100 155007895 4335 4335 4335 4335 0
216 20241118 161000 155007895 4335 4335 4335 4335 0
217 20241118 160900 155007895 4335 4335 4335 4335 0
218 20241118 160800 155007895 4335 4335 4335 4335 0
219 20241118 160700 155007895 4335 4335 4335 4335 0
220 20241118 160600 155007895 4335 4335 4335 4335 0
221 20241118 160500 155007895 4335 4335 4335 4335 0
222 20241118 160400 155007895 4335 4335 4335 4335 0
223 20241118 160300 155007895 4335 4335 4335 4335 0
224 20241118 160200 155007895 4335 4335 4335 4335 0
225 20241118 160100 155007895 4335 4335 4335 4335 0
226 20241118 160000 155007895 4335 4335 4335 4335 0
227 20241118 155900 155007895 4335 4335 4335 4335 0
228 20241118 155800 155007895 4335 4335 4335 4335 0
229 20241118 155700 155007895 4335 4335 4335 4335 0
230 20241118 155600 155007895 4335 4335 4335 4335 0
231 20241118 155500 155007895 4335 4335 4335 4335 0
232 20241118 155400 155007895 4335 4335 4335 4335 0
233 20241118 155300 155007895 4335 4335 4335 4335 0
234 20241118 155200 155007895 4335 4335 4335 4335 0
235 20241118 155100 155007895 4335 4335 4335 4335 0
236 20241118 155000 155007895 4335 4335 4335 4335 0
237 20241118 154900 155007895 4335 4335 4335 4335 0
238 20241118 154800 155007895 4335 4335 4335 4335 0
239 20241118 154700 155007895 4335 4335 4335 4335 0
240 20241118 154600 155007895 4335 4335 4335 4335 0
241 20241118 154500 155007895 4335 4335 4335 4335 0
242 20241118 154400 155007895 4335 4335 4335 4335 1425
243 20241118 154300 155007895 4335 4335 4335 4335 0
244 20241118 154200 155007895 4335 4335 4335 4335 0
245 20241118 154100 155007895 4335 4335 4335 4335 0
246 20241118 154000 155007895 4335 4335 4335 4335 0
247 20241118 153900 155007895 4335 4335 4335 4335 0
248 20241118 153800 155007895 4335 4335 4335 4335 0
249 20241118 153700 155007895 4335 4335 4335 4335 0
250 20241118 153600 155007895 4335 4335 4335 4335 0
251 20241118 153500 155007895 4335 4335 4335 4335 0
252 20241118 153400 155007895 4335 4335 4335 4335 0
253 20241118 153300 155007895 4335 4335 4335 4335 0
254 20241118 153200 155007895 4335 4335 4335 4335 0
255 20241118 153100 155007895 4335 4335 4335 4335 0
256 20241118 153000 155007895 4335 4335 4335 4335 1425
257 20241118 152900 148830520 4335 4335 4335 4335 0
258 20241118 152800 148830520 4335 4335 4335 4335 0
259 20241118 152700 148830520 4335 4335 4335 4335 0
260 20241118 152600 148830520 4335 4335 4335 4335 0
261 20241118 152500 148830520 4335 4335 4335 4335 0
262 20241118 152400 148830520 4335 4335 4335 4335 0
263 20241118 152300 148830520 4335 4335 4335 4335 0
264 20241118 152200 148830520 4335 4335 4335 4335 0
265 20241118 152100 148830520 4335 4335 4335 4335 0
266 20241118 152000 148830520 4335 4335 4335 4335 0
267 20241118 151900 148830520 4335 4335 4335 4335 0
268 20241118 151800 148830520 4335 4335 4335 4335 0
269 20241118 151700 148830520 4335 4335 4335 4335 0
270 20241118 151600 148830520 4335 4335 4335 4335 0
271 20241118 151500 148830520 4335 4335 4335 4335 0
272 20241118 151400 148830520 4335 4335 4335 4335 0
273 20241118 151300 148830520 4335 4335 4335 4335 0
274 20241118 151200 148830520 4335 4340 4340 4335 33
275 20241118 151100 148687305 4340 4340 4340 4340 0
276 20241118 151000 148687305 4340 4340 4340 4340 0
277 20241118 150900 148687305 4340 4340 4340 4340 0
278 20241118 150800 148687305 4340 4340 4340 4340 3
279 20241118 150700 148674285 4340 4340 4340 4340 0
280 20241118 150600 148674285 4340 4340 4340 4340 100
281 20241118 150500 148240285 4340 4340 4340 4340 0
282 20241118 150400 148240285 4340 4340 4340 4340 0
283 20241118 150300 148240285 4340 4340 4340 4340 0
284 20241118 150200 148240285 4340 4340 4340 4340 0
285 20241118 150100 148240285 4340 4340 4340 4340 4
286 20241118 150000 148222925 4340 4340 4340 4340 1
287 20241118 145900 148218585 4345 4345 4345 4345 0
288 20241118 145800 148218585 4345 4345 4345 4345 0
289 20241118 145700 148218585 4345 4345 4345 4345 0
290 20241118 145600 148218585 4345 4345 4345 4345 0
291 20241118 145500 148218585 4345 4345 4345 4345 1
292 20241118 145400 148214240 4350 4350 4350 4350 0
293 20241118 145300 148214240 4350 4350 4350 4350 0
294 20241118 145200 148214240 4350 4350 4350 4350 2
295 20241118 145100 148205540 4350 4350 4350 4350 0
296 20241118 145000 148205540 4350 4350 4350 4350 1
297 20241118 144900 148201190 4350 4330 4350 4330 46
298 20241118 144800 148001910 4330 4310 4330 4310 1857
299 20241118 144700 139982840 4305 4325 4325 4305 257
300 20241118 144600 138875495 4330 4330 4330 4330 0
301 20241118 144500 138875495 4330 4330 4330 4330 0
302 20241118 144400 138875495 4330 4330 4330 4330 0
303 20241118 144300 138875495 4330 4330 4330 4330 0
304 20241118 144200 138875495 4330 4330 4330 4330 0
305 20241118 144100 138875495 4330 4330 4330 4330 0
306 20241118 144000 138875495 4330 4330 4330 4330 0
307 20241118 143900 138875495 4330 4330 4330 4330 0
308 20241118 143800 138875495 4330 4330 4330 4330 0
309 20241118 143700 138875495 4330 4330 4330 4330 22
310 20241118 143600 138780235 4335 4335 4335 4335 0
311 20241118 143500 138780235 4335 4335 4335 4335 0
312 20241118 143400 138780235 4335 4335 4335 4335 0
313 20241118 143300 138780235 4335 4335 4335 4335 0
314 20241118 143200 138780235 4335 4345 4345 4335 10
315 20241118 143100 138736870 4335 4335 4335 4335 0
316 20241118 143000 138736870 4335 4345 4345 4335 296
317 20241118 142900 137453585 4350 4350 4350 4350 1
318 20241118 142800 137449235 4355 4355 4355 4355 0
319 20241118 142700 137449235 4355 4355 4355 4355 0
320 20241118 142600 137449235 4355 4355 4355 4355 4
321 20241118 142500 137431815 4360 4360 4360 4360 0
322 20241118 142400 137431815 4360 4360 4360 4360 0
323 20241118 142300 137431815 4360 4360 4360 4360 0
324 20241118 142200 137431815 4360 4360 4360 4360 0
325 20241118 142100 137431815 4360 4360 4360 4360 0
326 20241118 142000 137431815 4360 4360 4360 4360 0
327 20241118 141900 137431815 4360 4360 4360 4360 0
328 20241118 141800 137431815 4360 4355 4360 4355 2
329 20241118 141700 137423100 4355 4355 4355 4355 0
330 20241118 141600 137423100 4355 4355 4355 4355 0
331 20241118 141500 137423100 4355 4355 4355 4355 0
332 20241118 141400 137423100 4355 4355 4355 4355 20
333 20241118 141300 137336000 4355 4355 4355 4355 0
334 20241118 141200 137336000 4355 4355 4355 4355 0
335 20241118 141100 137336000 4355 4355 4355 4355 0
336 20241118 141000 137336000 4355 4355 4355 4355 0
337 20241118 140900 137336000 4355 4355 4355 4355 0
338 20241118 140800 137336000 4355 4355 4355 4355 0
339 20241118 140700 137336000 4355 4355 4355 4355 0
340 20241118 140600 137336000 4355 4355 4355 4355 0
341 20241118 140500 137336000 4355 4355 4355 4355 0
342 20241118 140400 137336000 4355 4355 4355 4355 0
343 20241118 140300 137336000 4355 4355 4355 4355 0
344 20241118 140200 137336000 4355 4355 4355 4355 0
345 20241118 140100 137336000 4355 4355 4355 4355 0
346 20241118 140000 137336000 4355 4355 4355 4355 0
347 20241118 135900 137336000 4355 4355 4355 4355 0
348 20241118 135800 137336000 4355 4355 4355 4355 0
349 20241118 135700 137336000 4355 4355 4355 4355 0
350 20241118 135600 137336000 4355 4355 4355 4355 0
351 20241118 135500 137336000 4355 4355 4355 4355 0
352 20241118 135400 137336000 4355 4355 4355 4355 120
353 20241118 135300 136813400 4360 4360 4360 4360 0
354 20241118 135200 136813400 4360 4360 4360 4360 0
355 20241118 135100 136813400 4360 4360 4360 4360 0
356 20241118 135000 136813400 4360 4360 4360 4360 0
357 20241118 134900 136813400 4360 4360 4360 4360 0
358 20241118 134800 136813400 4360 4360 4360 4360 0
359 20241118 134700 136813400 4360 4360 4360 4360 0
360 20241118 134600 136813400 4360 4360 4360 4360 3
361 20241118 134500 136800320 4355 4355 4355 4355 0
362 20241118 134400 136800320 4355 4355 4355 4355 0
363 20241118 134300 136800320 4355 4355 4355 4355 0
364 20241118 134200 136800320 4355 4355 4355 4355 0
365 20241118 134100 136800320 4355 4355 4355 4355 0
366 20241118 134000 136800320 4355 4355 4360 4350 199
367 20241118 133900 135933675 4355 4355 4355 4355 0
368 20241118 133800 135933675 4355 4355 4355 4355 34
369 20241118 133700 135785605 4355 4355 4355 4355 0
370 20241118 133600 135785605 4355 4355 4355 4355 0
371 20241118 133500 135785605 4355 4355 4355 4355 0
372 20241118 133400 135785605 4355 4355 4355 4355 0
373 20241118 133300 135785605 4355 4355 4355 4355 0
374 20241118 133200 135785605 4355 4355 4355 4355 0
375 20241118 133100 135785605 4355 4355 4355 4355 0
376 20241118 133000 135785605 4355 4355 4355 4355 1
377 20241118 132900 135781250 4345 4345 4345 4345 0
378 20241118 132800 135781250 4345 4345 4345 4345 0
379 20241118 132700 135781250 4345 4345 4345 4345 0
380 20241118 132600 135781250 4345 4345 4345 4345 0
381 20241118 132500 135781250 4345 4345 4345 4345 0
382 20241118 132400 135781250 4345 4350 4350 4335 2496
383 20241118 132300 124953445 4360 4360 4360 4360 0
384 20241118 132200 124953445 4360 4360 4360 4360 0
385 20241118 132100 124953445 4360 4360 4360 4360 33
386 20241118 132000 124809565 4350 4360 4360 4350 60
387 20241118 131900 124548550 4350 4350 4350 4350 0
388 20241118 131800 124548550 4350 4350 4350 4350 0
389 20241118 131700 124548550 4350 4350 4350 4350 5
390 20241118 131600 124526800 4355 4355 4355 4355 0
391 20241118 131500 124526800 4355 4355 4355 4355 0
392 20241118 131400 124526800 4355 4355 4355 4355 500
393 20241118 131300 122349300 4355 4355 4355 4355 94
394 20241118 131200 121939930 4355 4340 4355 4340 992
395 20241118 131100 117620550 4350 4350 4350 4350 10
396 20241118 131000 117577050 4340 4340 4340 4340 0
397 20241118 130900 117577050 4340 4340 4340 4340 0
398 20241118 130800 117577050 4340 4340 4340 4340 0
399 20241118 130700 117577050 4340 4350 4350 4340 101
400 20241118 130600 117138700 4375 4375 4375 4375 5
401 20241118 130500 117116825 4350 4350 4350 4350 0
402 20241118 130400 117116825 4350 4350 4350 4350 0
403 20241118 130300 117116825 4350 4350 4350 4350 0
404 20241118 130200 117116825 4350 4345 4350 4340 56
405 20241118 130100 116873720 4350 4350 4350 4350 0
406 20241118 130000 116873720 4350 4350 4350 4350 0
407 20241118 125900 116873720 4350 4350 4350 4350 0
408 20241118 125800 116873720 4350 4350 4350 4350 0
409 20241118 125700 116873720 4350 4350 4350 4350 0
410 20241118 125600 116873720 4350 4350 4350 4350 0
411 20241118 125500 116873720 4350 4350 4350 4350 0
412 20241118 125400 116873720 4350 4350 4350 4350 0
413 20241118 125300 116873720 4350 4350 4350 4350 0
414 20241118 125200 116873720 4350 4350 4350 4350 1
415 20241118 125100 116869370 4355 4355 4355 4355 0
416 20241118 125000 116869370 4355 4355 4355 4355 0
417 20241118 124900 116869370 4355 4355 4355 4355 0
418 20241118 124800 116869370 4355 4355 4355 4355 1
419 20241118 124700 116865015 4335 4335 4335 4335 0
420 20241118 124600 116865015 4335 4335 4335 4335 0
421 20241118 124500 116865015 4335 4335 4335 4335 0
422 20241118 124400 116865015 4335 4335 4335 4335 0
423 20241118 124300 116865015 4335 4335 4335 4335 0
424 20241118 124200 116865015 4335 4335 4335 4335 0
425 20241118 124100 116865015 4335 4340 4340 4335 2042
426 20241118 124000 108012075 4340 4350 4350 4340 639
427 20241118 123900 105238460 4355 4365 4365 4355 2261
428 20241118 123800 95387750 4375 4375 4375 4375 0
429 20241118 123700 95387750 4375 4375 4375 4375 0
430 20241118 123600 95387750 4375 4375 4375 4375 0
431 20241118 123500 95387750 4375 4375 4375 4375 0
432 20241118 123400 95387750 4375 4375 4375 4375 0
433 20241118 123300 95387750 4375 4375 4375 4375 0
434 20241118 123200 95387750 4375 4375 4375 4375 0
435 20241118 123100 95387750 4375 4375 4375 4375 27
436 20241118 123000 95269625 4365 4365 4365 4365 0
437 20241118 122900 95269625 4365 4365 4365 4365 0
438 20241118 122800 95269625 4365 4365 4365 4365 0
439 20241118 122700 95269625 4365 4365 4365 4365 0
440 20241118 122600 95269625 4365 4365 4365 4365 0
441 20241118 122500 95269625 4365 4365 4365 4365 6
442 20241118 122400 95243435 4360 4360 4360 4360 0
443 20241118 122300 95243435 4360 4360 4360 4360 0
444 20241118 122200 95243435 4360 4360 4360 4360 0
445 20241118 122100 95243435 4360 4360 4360 4360 0
446 20241118 122000 95243435 4360 4360 4360 4360 200
447 20241118 121900 94371435 4370 4370 4370 4370 0
448 20241118 121800 94371435 4370 4370 4370 4370 0
449 20241118 121700 94371435 4370 4370 4370 4370 0
450 20241118 121600 94371435 4370 4370 4370 4370 15
451 20241118 121500 94305885 4370 4370 4370 4370 0
452 20241118 121400 94305885 4370 4365 4370 4365 1145
453 20241118 121300 89302495 4365 4365 4365 4365 0
454 20241118 121200 89302495 4365 4365 4365 4365 0
455 20241118 121100 89302495 4365 4365 4365 4365 0
456 20241118 121000 89302495 4365 4365 4365 4365 0
457 20241118 120900 89302495 4365 4365 4365 4365 0
458 20241118 120800 89302495 4365 4365 4365 4365 1
459 20241118 120700 89298130 4360 4360 4360 4360 0
460 20241118 120600 89298130 4360 4360 4360 4360 0
461 20241118 120500 89298130 4360 4360 4360 4360 0
462 20241118 120400 89298130 4360 4360 4360 4360 0
463 20241118 120300 89298130 4360 4360 4360 4360 0
464 20241118 120200 89298130 4360 4360 4360 4360 0
465 20241118 120100 89298130 4360 4360 4360 4360 0
466 20241118 120000 89298130 4360 4360 4360 4360 0
467 20241118 115900 89298130 4360 4360 4360 4360 0
468 20241118 115800 89298130 4360 4360 4360 4360 0
469 20241118 115700 89298130 4360 4360 4360 4360 0
470 20241118 115600 89298130 4360 4360 4360 4360 0
471 20241118 115500 89298130 4360 4360 4360 4360 0
472 20241118 115400 89298130 4360 4360 4360 4360 0
473 20241118 115300 89298130 4360 4360 4360 4360 0
474 20241118 115200 89298130 4360 4360 4360 4360 37
475 20241118 115100 89136810 4360 4360 4360 4360 0
476 20241118 115000 89136810 4360 4360 4360 4360 0
477 20241118 114900 89136810 4360 4360 4360 4360 0
478 20241118 114800 89136810 4360 4360 4360 4360 0
479 20241118 114700 89136810 4360 4360 4360 4360 0
480 20241118 114600 89136810 4360 4360 4360 4360 0
481 20241118 114500 89136810 4360 4360 4360 4360 5
482 20241118 114400 89115010 4360 4360 4360 4360 1
483 20241118 114300 89110650 4355 4355 4355 4355 0
484 20241118 114200 89110650 4355 4355 4355 4355 0
485 20241118 114100 89110650 4355 4355 4355 4355 0
486 20241118 114000 89110650 4355 4355 4355 4355 0
487 20241118 113900 89110650 4355 4355 4355 4355 0
488 20241118 113800 89110650 4355 4355 4355 4355 0
489 20241118 113700 89110650 4355 4355 4355 4355 149
490 20241118 113600 88461755 4350 4350 4350 4350 0
491 20241118 113500 88461755 4350 4350 4350 4350 26
492 20241118 113400 88348655 4350 4350 4350 4350 0
493 20241118 113300 88348655 4350 4350 4350 4350 0
494 20241118 113200 88348655 4350 4350 4350 4350 0
495 20241118 113100 88348655 4350 4350 4350 4350 1
496 20241118 113000 88344305 4355 4345 4355 4345 6
497 20241118 112900 88318225 4350 4350 4350 4350 0
498 20241118 112800 88318225 4350 4350 4350 4350 1
499 20241118 112700 88313875 4335 4335 4335 4335 200
500 20241118 112600 87446875 4340 4340 4340 4340 0
501 20241118 112500 87446875 4340 4340 4340 4340 1009
502 20241118 112400 83067815 4345 4345 4345 4345 0
503 20241118 112300 83067815 4345 4345 4345 4345 1
504 20241118 112200 83063470 4350 4350 4350 4350 0
505 20241118 112100 83063470 4350 4350 4350 4350 0
506 20241118 112000 83063470 4350 4350 4350 4350 0
507 20241118 111900 83063470 4350 4355 4355 4345 68
508 20241118 111800 82767710 4355 4355 4355 4355 0
509 20241118 111700 82767710 4355 4355 4355 4355 0
510 20241118 111600 82767710 4355 4355 4355 4355 0
511 20241118 111500 82767710 4355 4355 4355 4355 0
512 20241118 111400 82767710 4355 4355 4355 4355 1
513 20241118 111300 82763355 4360 4360 4360 4360 0
514 20241118 111200 82763355 4360 4360 4360 4360 0
515 20241118 111100 82763355 4360 4360 4360 4360 0
516 20241118 111000 82763355 4360 4360 4360 4360 0
517 20241118 110900 82763355 4360 4360 4360 4360 0
518 20241118 110800 82763355 4360 4360 4360 4360 32
519 20241118 110700 82623835 4360 4360 4360 4360 0
520 20241118 110600 82623835 4360 4360 4360 4360 0
521 20241118 110500 82623835 4360 4360 4360 4360 0
522 20241118 110400 82623835 4360 4360 4360 4360 1
523 20241118 110300 82619475 4350 4350 4350 4350 0
524 20241118 110200 82619475 4350 4350 4350 4350 0
525 20241118 110100 82619475 4350 4350 4350 4350 0
526 20241118 110000 82619475 4350 4350 4350 4350 0
527 20241118 105900 82619475 4350 4350 4350 4350 50
528 20241118 105800 82401975 4370 4370 4370 4370 0
529 20241118 105700 82401975 4370 4370 4370 4370 0
530 20241118 105600 82401975 4370 4370 4370 4370 0
531 20241118 105500 82401975 4370 4370 4370 4370 0
532 20241118 105400 82401975 4370 4370 4370 4370 0
533 20241118 105300 82401975 4370 4370 4370 4370 0
534 20241118 105200 82401975 4370 4370 4370 4370 0
535 20241118 105100 82401975 4370 4370 4370 4370 0
536 20241118 105000 82401975 4370 4370 4370 4370 0
537 20241118 104900 82401975 4370 4370 4370 4370 0
538 20241118 104800 82401975 4370 4370 4370 4370 0
539 20241118 104700 82401975 4370 4370 4370 4370 0
540 20241118 104600 82401975 4370 4370 4370 4370 0
541 20241118 104500 82401975 4370 4370 4370 4370 0
542 20241118 104400 82401975 4370 4370 4370 4370 0
543 20241118 104300 82401975 4370 4370 4370 4370 0
544 20241118 104200 82401975 4370 4370 4370 4370 0
545 20241118 104100 82401975 4370 4370 4370 4370 0
546 20241118 104000 82401975 4370 4370 4370 4370 0
547 20241118 103900 82401975 4370 4370 4370 4370 0
548 20241118 103800 82401975 4370 4370 4370 4370 5
549 20241118 103700 82380125 4370 4370 4370 4370 0
550 20241118 103600 82380125 4370 4370 4370 4370 0
551 20241118 103500 82380125 4370 4370 4370 4370 0
552 20241118 103400 82380125 4370 4370 4370 4370 0
553 20241118 103300 82380125 4370 4370 4370 4370 0
554 20241118 103200 82380125 4370 4370 4370 4370 0
555 20241118 103100 82380125 4370 4370 4370 4370 0
556 20241118 103000 82380125 4370 4350 4370 4350 119
557 20241118 102900 81860285 4345 4345 4345 4345 0
558 20241118 102800 81860285 4345 4345 4345 4345 972
559 20241118 102700 77636945 4345 4345 4345 4345 0
560 20241118 102600 77636945 4345 4325 4350 4325 1649
561 20241118 102500 70486910 4300 4345 4345 4300 5389
562 20241118 102400 47278015 4345 4340 4345 4340 416
563 20241118 102300 45470710 4340 4335 4340 4335 827
564 20241118 102200 41882030 4340 4340 4340 4340 830
565 20241118 102100 38279830 4345 4345 4345 4345 12
566 20241118 102000 38227690 4345 4345 4345 4345 0
567 20241118 101900 38227690 4345 4345 4345 4345 0
568 20241118 101800 38227690 4345 4345 4345 4345 100
569 20241118 101700 37793190 4345 4345 4345 4345 70
570 20241118 101600 37489040 4340 4340 4340 4340 0
571 20241118 101500 37489040 4340 4340 4340 4340 20
572 20241118 101400 37402240 4345 4340 4345 4340 38
573 20241118 101300 37237270 4340 4340 4340 4340 0
574 20241118 101200 37237270 4340 4340 4340 4340 0
575 20241118 101100 37237270 4340 4340 4340 4340 0
576 20241118 101000 37237270 4340 4340 4340 4340 0
577 20241118 100900 37237270 4340 4340 4340 4340 1
578 20241118 100800 37232930 4325 4335 4335 4325 122
579 20241118 100700 36704960 4325 4325 4325 4325 0
580 20241118 100600 36704960 4325 4325 4325 4325 0
581 20241118 100500 36704960 4325 4325 4325 4325 0
582 20241118 100400 36704960 4325 4325 4325 4325 28
583 20241118 100300 36583860 4325 4325 4325 4325 1400
584 20241118 100200 30528860 4325 4325 4325 4325 0
585 20241118 100100 30528860 4325 4305 4325 4305 924
586 20241118 100000 26533215 4300 4305 4305 4300 56
587 20241118 095900 26292290 4320 4320 4320 4320 0
588 20241118 095800 26292290 4320 4320 4320 4320 0
589 20241118 095700 26292290 4320 4320 4320 4320 1
590 20241118 095600 26287970 4320 4320 4320 4320 0
591 20241118 095500 26287970 4320 4320 4320 4320 13
592 20241118 095400 26231810 4320 4320 4320 4320 50
593 20241118 095300 26015810 4320 4320 4320 4320 0
594 20241118 095200 26015810 4320 4320 4320 4320 40
595 20241118 095100 25843010 4320 4310 4320 4310 6
596 20241118 095000 25817110 4310 4310 4310 4310 0
597 20241118 094900 25817110 4310 4310 4310 4310 10
598 20241118 094800 25774010 4305 4305 4305 4305 2022
599 20241118 094700 17069300 4305 4305 4305 4305 18
600 20241118 094600 16991810 4305 4305 4305 4305 1
601 20241118 094500 16987505 4300 4300 4300 4300 0
602 20241118 094400 16987505 4300 4300 4300 4300 0
603 20241118 094300 16987505 4300 4300 4300 4300 0
604 20241118 094200 16987505 4300 4300 4300 4300 8
605 20241118 094100 16953105 4300 4300 4300 4300 12
606 20241118 094000 16901505 4300 4300 4300 4300 27
607 20241118 093900 16785405 4300 4300 4300 4300 38
608 20241118 093800 16622005 4295 4295 4295 4295 51
609 20241118 093700 16402960 4290 4290 4290 4290 21
610 20241118 093600 16312870 4290 4290 4290 4290 0
611 20241118 093500 16312870 4290 4290 4290 4290 0
612 20241118 093400 16312870 4290 4290 4290 4290 0
613 20241118 093300 16312870 4290 4290 4290 4290 11
614 20241118 093200 16265680 4270 4270 4270 4270 0
615 20241118 093100 16265680 4270 4270 4270 4270 4
616 20241118 093000 16248600 4260 4260 4260 4260 11
617 20241118 092900 16201740 4260 4260 4260 4260 49
618 20241118 092800 15993000 4250 4250 4250 4250 20
619 20241118 092700 15908000 4250 4270 4270 4250 1255
620 20241118 092600 10568850 4270 4275 4275 4270 1735
621 20241118 092500 3156655 4275 4275 4275 4275 0
622 20241118 092400 3156655 4275 4275 4275 4275 0
623 20241118 092300 3156655 4275 4275 4275 4275 0
624 20241118 092200 3156655 4275 4285 4285 4275 374
625 20241118 092100 1557175 4295 4295 4295 4295 0
626 20241118 092000 1557175 4295 4285 4295 4285 42
627 20241118 091900 1377130 4275 4275 4275 4275 51
628 20241118 091800 1159105 4275 4265 4275 4265 90
629 20241118 091700 774765 4275 4275 4275 4275 0
630 20241118 091600 774765 4275 4275 4275 4275 0
631 20241118 091500 774765 4275 4275 4275 4275 0
632 20241118 091400 774765 4275 4275 4275 4275 0
633 20241118 091300 774765 4275 4275 4275 4275 0
634 20241118 091200 774765 4275 4275 4275 4275 0
635 20241118 091100 774765 4275 4275 4275 4275 0
636 20241118 091000 774765 4275 4275 4275 4275 0
637 20241118 090900 774765 4275 4275 4275 4275 0
638 20241118 090800 774765 4275 4270 4275 4270 30
639 20241118 090700 646660 4270 4270 4270 4270 1
640 20241118 090600 642390 4200 4230 4230 4200 10
641 20241118 090500 600250 4250 4250 4250 4250 0
642 20241118 090400 600250 4250 4250 4250 4250 100
643 20241118 090300 175250 4270 4270 4270 4270 0
644 20241118 090200 175250 4270 4270 4270 4270 1
645 20241118 090100 170980 4250 4255 4255 4250 7
646 20241118 090000 141220 4280 4280 4280 4270 33