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

648
073010/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194600,800220665,4090,4090,4090,4090,3262
20241118,194500,800220665,4090,4090,4090,4090,0
20241118,194400,800220665,4090,4090,4090,4090,0
20241118,194300,800220665,4090,4090,4090,4090,0
20241118,194200,800220665,4090,4090,4090,4090,0
20241118,194100,800220665,4090,4090,4090,4090,0
20241118,194000,800220665,4090,4090,4090,4090,0
20241118,193900,800220665,4090,4090,4090,4090,0
20241118,193800,800220665,4090,4090,4090,4090,0
20241118,193700,800220665,4090,4090,4090,4090,0
20241118,193600,800220665,4090,4090,4090,4090,0
20241118,193500,800220665,4090,4090,4090,4090,0
20241118,193400,800220665,4090,4090,4090,4090,0
20241118,193300,800220665,4090,4090,4090,4090,0
20241118,193200,800220665,4090,4090,4090,4090,0
20241118,193100,800220665,4090,4090,4090,4090,0
20241118,193000,800220665,4090,4090,4090,4090,0
20241118,192900,800220665,4090,4090,4090,4090,0
20241118,192800,800220665,4090,4090,4090,4090,0
20241118,192700,800220665,4090,4090,4090,4090,0
20241118,192600,800220665,4090,4090,4090,4090,0
20241118,192500,800220665,4090,4090,4090,4090,0
20241118,192400,800220665,4090,4090,4090,4090,0
20241118,192300,800220665,4090,4090,4090,4090,0
20241118,192200,800220665,4090,4090,4090,4090,0
20241118,192100,800220665,4090,4090,4090,4090,0
20241118,192000,800220665,4090,4090,4090,4090,0
20241118,191900,800220665,4090,4090,4090,4090,0
20241118,191800,800220665,4090,4090,4090,4090,0
20241118,191700,800220665,4090,4090,4090,4090,0
20241118,191600,800220665,4090,4090,4090,4090,3262
20241118,191500,800220665,4090,4090,4090,4090,0
20241118,191400,800220665,4090,4090,4090,4090,0
20241118,191300,800220665,4090,4090,4090,4090,0
20241118,191200,800220665,4090,4090,4090,4090,0
20241118,191100,800220665,4090,4090,4090,4090,0
20241118,191000,800220665,4090,4090,4090,4090,0
20241118,190900,800220665,4090,4090,4090,4090,0
20241118,190800,800220665,4090,4090,4090,4090,0
20241118,190700,800220665,4090,4090,4090,4090,0
20241118,190600,800220665,4090,4090,4090,4090,0
20241118,190500,800220665,4090,4090,4090,4090,0
20241118,190400,800220665,4090,4090,4090,4090,0
20241118,190300,800220665,4090,4090,4090,4090,0
20241118,190200,800220665,4090,4090,4090,4090,0
20241118,190100,800220665,4090,4090,4090,4090,0
20241118,190000,800220665,4090,4090,4090,4090,0
20241118,185900,800220665,4090,4090,4090,4090,0
20241118,185800,800220665,4090,4090,4090,4090,0
20241118,185700,800220665,4090,4090,4090,4090,0
20241118,185600,800220665,4090,4090,4090,4090,0
20241118,185500,800220665,4090,4090,4090,4090,0
20241118,185400,800220665,4090,4090,4090,4090,0
20241118,185300,800220665,4090,4090,4090,4090,0
20241118,185200,800220665,4090,4090,4090,4090,0
20241118,185100,800220665,4090,4090,4090,4090,0
20241118,185000,800220665,4090,4090,4090,4090,0
20241118,184900,800220665,4090,4090,4090,4090,0
20241118,184800,800220665,4090,4090,4090,4090,0
20241118,184700,800220665,4090,4090,4090,4090,0
20241118,184600,800220665,4090,4090,4090,4090,3262
20241118,184500,800220665,4090,4090,4090,4090,0
20241118,184400,800220665,4090,4090,4090,4090,0
20241118,184300,800220665,4090,4090,4090,4090,0
20241118,184200,800220665,4090,4090,4090,4090,0
20241118,184100,800220665,4090,4090,4090,4090,0
20241118,184000,800220665,4090,4090,4090,4090,0
20241118,183900,800220665,4090,4090,4090,4090,0
20241118,183800,800220665,4090,4090,4090,4090,0
20241118,183700,800220665,4090,4090,4090,4090,0
20241118,183600,800220665,4090,4090,4090,4090,0
20241118,183500,800220665,4090,4090,4090,4090,0
20241118,183400,800220665,4090,4090,4090,4090,0
20241118,183300,800220665,4090,4090,4090,4090,0
20241118,183200,800220665,4090,4090,4090,4090,0
20241118,183100,800220665,4090,4090,4090,4090,0
20241118,183000,800220665,4090,4090,4090,4090,0
20241118,182900,800220665,4090,4090,4090,4090,0
20241118,182800,800220665,4090,4090,4090,4090,0
20241118,182700,800220665,4090,4090,4090,4090,0
20241118,182600,800220665,4090,4090,4090,4090,0
20241118,182500,800220665,4090,4090,4090,4090,0
20241118,182400,800220665,4090,4090,4090,4090,0
20241118,182300,800220665,4090,4090,4090,4090,0
20241118,182200,800220665,4090,4090,4090,4090,0
20241118,182100,800220665,4090,4090,4090,4090,0
20241118,182000,800220665,4090,4090,4090,4090,0
20241118,181900,800220665,4090,4090,4090,4090,0
20241118,181800,800220665,4090,4090,4090,4090,0
20241118,181700,800220665,4090,4090,4090,4090,0
20241118,181600,800220665,4090,4090,4090,4090,3262
20241118,181500,800220665,4090,4090,4090,4090,0
20241118,181400,800220665,4090,4090,4090,4090,0
20241118,181300,800220665,4090,4090,4090,4090,0
20241118,181200,800220665,4090,4090,4090,4090,0
20241118,181100,800220665,4090,4090,4090,4090,0
20241118,181000,800220665,4090,4090,4090,4090,0
20241118,180900,800220665,4090,4090,4090,4090,0
20241118,180800,800220665,4090,4090,4090,4090,0
20241118,180700,800220665,4090,4090,4090,4090,0
20241118,180600,800220665,4090,4090,4090,4090,0
20241118,180500,800220665,4090,4090,4090,4090,0
20241118,180400,800220665,4090,4090,4090,4090,0
20241118,180300,800220665,4090,4090,4090,4090,0
20241118,180200,800220665,4090,4090,4090,4090,0
20241118,180100,800220665,4090,4090,4090,4090,0
20241118,180000,800220665,4090,4090,4090,4090,0
20241118,175900,800220665,4090,4090,4090,4090,0
20241118,175800,800220665,4090,4090,4090,4090,0
20241118,175700,800220665,4090,4090,4090,4090,0
20241118,175600,800220665,4090,4090,4090,4090,0
20241118,175500,800220665,4090,4090,4090,4090,0
20241118,175400,800220665,4090,4090,4090,4090,0
20241118,175300,800220665,4090,4090,4090,4090,0
20241118,175200,800220665,4090,4090,4090,4090,0
20241118,175100,800220665,4090,4090,4090,4090,0
20241118,175000,800220665,4090,4090,4090,4090,0
20241118,174900,800220665,4090,4090,4090,4090,0
20241118,174800,800220665,4090,4090,4090,4090,0
20241118,174700,800220665,4090,4090,4090,4090,0
20241118,174600,800220665,4090,4090,4090,4090,3262
20241118,174500,800220665,4090,4090,4090,4090,0
20241118,174400,800220665,4090,4090,4090,4090,0
20241118,174300,800220665,4090,4090,4090,4090,0
20241118,174200,800220665,4090,4090,4090,4090,0
20241118,174100,800220665,4090,4090,4090,4090,0
20241118,174000,800220665,4090,4090,4090,4090,0
20241118,173900,800220665,4090,4090,4090,4090,0
20241118,173800,800220665,4090,4090,4090,4090,0
20241118,173700,800220665,4090,4090,4090,4090,0
20241118,173600,800220665,4090,4090,4090,4090,0
20241118,173500,800220665,4090,4090,4090,4090,0
20241118,173400,800220665,4090,4090,4090,4090,0
20241118,173300,800220665,4090,4090,4090,4090,0
20241118,173200,800220665,4090,4090,4090,4090,0
20241118,173100,800220665,4090,4090,4090,4090,0
20241118,173000,800220665,4090,4090,4090,4090,0
20241118,172900,800220665,4090,4090,4090,4090,0
20241118,172800,800220665,4090,4090,4090,4090,0
20241118,172700,800220665,4090,4090,4090,4090,0
20241118,172600,800220665,4090,4090,4090,4090,0
20241118,172500,800220665,4090,4090,4090,4090,0
20241118,172400,800220665,4090,4090,4090,4090,0
20241118,172300,800220665,4090,4090,4090,4090,0
20241118,172200,800220665,4090,4090,4090,4090,0
20241118,172100,800220665,4090,4090,4090,4090,0
20241118,172000,800220665,4090,4090,4090,4090,0
20241118,171900,800220665,4090,4090,4090,4090,0
20241118,171800,800220665,4090,4090,4090,4090,0
20241118,171700,800220665,4090,4090,4090,4090,0
20241118,171600,800220665,4090,4090,4090,4090,3262
20241118,171500,800220665,4090,4090,4090,4090,0
20241118,171400,800220665,4090,4090,4090,4090,0
20241118,171300,800220665,4090,4090,4090,4090,0
20241118,171200,800220665,4090,4090,4090,4090,0
20241118,171100,800220665,4090,4090,4090,4090,0
20241118,171000,800220665,4090,4090,4090,4090,0
20241118,170900,800220665,4090,4090,4090,4090,0
20241118,170800,800220665,4090,4090,4090,4090,0
20241118,170700,800220665,4090,4090,4090,4090,0
20241118,170600,800220665,4090,4090,4090,4090,0
20241118,170500,800220665,4090,4090,4090,4090,0
20241118,170400,800220665,4090,4090,4090,4090,0
20241118,170300,800220665,4090,4090,4090,4090,0
20241118,170200,800220665,4090,4090,4090,4090,0
20241118,170100,800220665,4090,4090,4090,4090,0
20241118,170000,800220665,4090,4090,4090,4090,0
20241118,165900,800220665,4090,4090,4090,4090,0
20241118,165800,800220665,4090,4090,4090,4090,0
20241118,165700,800220665,4090,4090,4090,4090,0
20241118,165600,800220665,4090,4090,4090,4090,0
20241118,165500,800220665,4090,4090,4090,4090,0
20241118,165400,800220665,4090,4090,4090,4090,0
20241118,165300,800220665,4090,4090,4090,4090,0
20241118,165200,800220665,4090,4090,4090,4090,0
20241118,165100,800220665,4090,4090,4090,4090,0
20241118,165000,800220665,4090,4090,4090,4090,0
20241118,164900,800220665,4090,4090,4090,4090,0
20241118,164800,800220665,4090,4090,4090,4090,0
20241118,164700,800220665,4090,4090,4090,4090,0
20241118,164600,800220665,4090,4090,4090,4090,3262
20241118,164500,800220665,4090,4090,4090,4090,0
20241118,164400,800220665,4090,4090,4090,4090,0
20241118,164300,800220665,4090,4090,4090,4090,0
20241118,164200,800220665,4090,4090,4090,4090,0
20241118,164100,800220665,4090,4090,4090,4090,0
20241118,164000,800220665,4090,4090,4090,4090,0
20241118,163900,800220665,4090,4090,4090,4090,0
20241118,163800,800220665,4090,4090,4090,4090,0
20241118,163700,800220665,4090,4090,4090,4090,0
20241118,163600,800220665,4090,4090,4090,4090,0
20241118,163500,800220665,4090,4090,4090,4090,0
20241118,163400,800220665,4090,4090,4090,4090,0
20241118,163300,800220665,4090,4090,4090,4090,0
20241118,163200,800220665,4090,4090,4090,4090,0
20241118,163100,800220665,4090,4090,4090,4090,0
20241118,163000,800220665,4090,4090,4090,4090,0
20241118,162900,800220665,4090,4090,4090,4090,0
20241118,162800,800220665,4090,4090,4090,4090,0
20241118,162700,800220665,4090,4090,4090,4090,0
20241118,162600,800220665,4090,4090,4090,4090,0
20241118,162500,800220665,4090,4090,4090,4090,0
20241118,162400,800220665,4090,4090,4090,4090,0
20241118,162300,800220665,4090,4090,4090,4090,0
20241118,162200,800220665,4090,4090,4090,4090,0
20241118,162100,800220665,4090,4090,4090,4090,0
20241118,162000,800220665,4090,4090,4090,4090,0
20241118,161900,800220665,4090,4090,4090,4090,0
20241118,161800,800220665,4090,4090,4090,4090,0
20241118,161700,800220665,4090,4090,4090,4090,0
20241118,161600,800220665,4090,4090,4090,4090,3262
20241118,161500,800220665,4090,4090,4090,4090,0
20241118,161400,800220665,4090,4090,4090,4090,0
20241118,161300,800220665,4090,4090,4090,4090,0
20241118,161200,800220665,4090,4090,4090,4090,0
20241118,161100,800220665,4090,4090,4090,4090,0
20241118,161000,800220665,4090,4090,4090,4090,0
20241118,160900,800220665,4090,4090,4090,4090,0
20241118,160800,800220665,4090,4090,4090,4090,0
20241118,160700,800220665,4090,4090,4090,4090,0
20241118,160600,800220665,4090,4090,4090,4090,0
20241118,160500,800220665,4090,4090,4090,4090,0
20241118,160400,800220665,4090,4090,4090,4090,0
20241118,160300,800220665,4090,4090,4090,4090,0
20241118,160200,800220665,4090,4090,4090,4090,0
20241118,160100,800220665,4090,4090,4090,4090,0
20241118,160000,800220665,4090,4090,4090,4090,0
20241118,155900,800220665,4090,4090,4090,4090,0
20241118,155800,800220665,4090,4090,4090,4090,0
20241118,155700,800220665,4090,4090,4090,4090,0
20241118,155600,800220665,4090,4090,4090,4090,0
20241118,155500,800220665,4090,4090,4090,4090,0
20241118,155400,800220665,4090,4090,4090,4090,0
20241118,155300,800220665,4090,4090,4090,4090,0
20241118,155200,800220665,4090,4090,4090,4090,0
20241118,155100,800220665,4090,4090,4090,4090,0
20241118,155000,800220665,4090,4090,4090,4090,0
20241118,154900,800220665,4090,4090,4090,4090,0
20241118,154800,800220665,4090,4090,4090,4090,0
20241118,154700,800220665,4090,4090,4090,4090,0
20241118,154600,800220665,4090,4090,4090,4090,3262
20241118,154500,800220665,4090,4090,4090,4090,0
20241118,154400,800220665,4090,4090,4090,4090,0
20241118,154300,800220665,4090,4090,4090,4090,0
20241118,154200,800220665,4090,4090,4090,4090,0
20241118,154100,800220665,4090,4090,4090,4090,0
20241118,154000,800220665,4090,4090,4090,4090,0
20241118,153900,800220665,4090,4090,4090,4090,0
20241118,153800,800220665,4090,4090,4090,4090,0
20241118,153700,800220665,4090,4090,4090,4090,0
20241118,153600,800220665,4090,4090,4090,4090,0
20241118,153500,800220665,4090,4090,4090,4090,0
20241118,153400,800220665,4090,4090,4090,4090,0
20241118,153300,800220665,4090,4090,4090,4090,0
20241118,153200,800220665,4090,4090,4090,4090,0
20241118,153100,800220665,4090,4090,4090,4090,0
20241118,153000,800220665,4090,4090,4090,4090,3262
20241118,152900,786879085,4070,4070,4070,4070,0
20241118,152800,786879085,4070,4070,4070,4070,0
20241118,152700,786879085,4070,4070,4070,4070,0
20241118,152600,786879085,4070,4070,4070,4070,0
20241118,152500,786879085,4070,4070,4070,4070,0
20241118,152400,786879085,4070,4070,4070,4070,0
20241118,152300,786879085,4070,4070,4070,4070,0
20241118,152200,786879085,4070,4070,4070,4070,0
20241118,152100,786879085,4070,4070,4070,4070,0
20241118,152000,786879085,4070,4070,4070,4070,0
20241118,151900,786879085,4070,4075,4075,4040,8081
20241118,151800,754170385,4075,4075,4075,4065,153
20241118,151700,753548400,4070,4070,4080,4065,2187
20241118,151600,744651305,4080,4080,4080,4080,105
20241118,151500,744222905,4070,4080,4080,4070,1122
20241118,151400,739655145,4080,4075,4080,4065,1507
20241118,151300,733521000,4070,4070,4070,4070,79
20241118,151200,733199470,4075,4075,4075,4075,64
20241118,151100,732938670,4075,4075,4075,4075,284
20241118,151000,731781370,4075,4065,4075,4065,302
20241118,150900,730553730,4065,4065,4065,4065,2
20241118,150800,730545600,4065,4065,4065,4065,1
20241118,150700,730541535,4065,4065,4065,4065,20
20241118,150600,730460235,4050,4050,4050,4050,146
20241118,150500,729868935,4055,4055,4055,4055,0
20241118,150400,729868935,4055,4065,4065,4055,17
20241118,150300,729799990,4065,4065,4065,4065,0
20241118,150200,729799990,4065,4065,4065,4065,0
20241118,150100,729799990,4065,4065,4065,4065,40
20241118,150000,729637390,4065,4065,4065,4065,50
20241118,145900,729434140,4065,4060,4065,4050,621
20241118,145800,726912710,4055,4055,4055,4055,80
20241118,145700,726588310,4055,4055,4055,4055,0
20241118,145600,726588310,4055,4055,4055,4055,0
20241118,145500,726588310,4055,4055,4055,4055,0
20241118,145400,726588310,4055,4055,4055,4055,0
20241118,145300,726588310,4055,4055,4055,4055,300
20241118,145200,725371810,4055,4045,4055,4045,681
20241118,145100,722617130,4055,4055,4055,4055,0
20241118,145000,722617130,4055,4055,4055,4055,0
20241118,144900,722617130,4055,4045,4055,4045,219
20241118,144800,721731265,4055,4055,4055,4055,1
20241118,144700,721727210,4060,4060,4060,4060,0
20241118,144600,721727210,4060,4060,4060,4060,0
20241118,144500,721727210,4060,4060,4060,4060,10
20241118,144400,721686610,4060,4060,4060,4060,0
20241118,144300,721686610,4060,4045,4060,4045,3
20241118,144200,721674460,4040,4050,4050,4040,3280
20241118,144100,708411995,4055,4060,4060,4055,345
20241118,144000,707011505,4060,4060,4060,4060,0
20241118,143900,707011505,4060,4060,4060,4060,13
20241118,143800,706958725,4065,4065,4065,4065,0
20241118,143700,706958725,4065,4065,4065,4065,0
20241118,143600,706958725,4065,4065,4065,4065,0
20241118,143500,706958725,4065,4065,4065,4065,0
20241118,143400,706958725,4065,4065,4065,4065,22
20241118,143300,706869295,4065,4065,4065,4065,79
20241118,143200,706548160,4060,4060,4060,4060,4
20241118,143100,706531920,4065,4065,4065,4065,0
20241118,143000,706531920,4065,4060,4065,4060,16
20241118,142900,706466955,4060,4065,4075,4060,18
20241118,142800,706393855,4060,4060,4060,4060,544
20241118,142700,704185215,4050,4060,4060,4050,602
20241118,142600,701747085,4060,4065,4065,4060,6
20241118,142500,701722715,4060,4060,4060,4060,100
20241118,142400,701316715,4050,4050,4050,4045,2136
20241118,142300,692675915,4045,4045,4045,4045,37
20241118,142200,692526250,4045,4045,4045,4045,338
20241118,142100,691159040,4045,4045,4045,4045,0
20241118,142000,691159040,4045,4050,4050,4045,43
20241118,141900,690985030,4045,4045,4045,4045,246
20241118,141800,689989960,4050,4050,4050,4050,0
20241118,141700,689989960,4050,4050,4050,4050,100
20241118,141600,689584960,4050,4050,4050,4045,102
20241118,141500,689171865,4050,4055,4055,4045,1903
20241118,141400,681471270,4065,4055,4065,4055,15
20241118,141300,681410350,4055,4055,4055,4055,149
20241118,141200,680806155,4055,4065,4065,4055,1241
20241118,141100,675772525,4080,4080,4080,4080,0
20241118,141000,675772525,4080,4080,4080,4080,0
20241118,140900,675772525,4080,4080,4080,4080,0
20241118,140800,675772525,4080,4080,4080,4080,1
20241118,140700,675768445,4070,4075,4075,4070,1399
20241118,140600,670068210,4080,4080,4080,4080,0
20241118,140500,670068210,4080,4080,4080,4080,71
20241118,140400,669778530,4090,4090,4090,4090,0
20241118,140300,669778530,4090,4090,4090,4090,56
20241118,140200,669549490,4090,4085,4090,4085,3
20241118,140100,669537230,4085,4085,4085,4085,1
20241118,140000,669533145,4090,4090,4090,4090,0
20241118,135900,669533145,4090,4090,4090,4090,0
20241118,135800,669533145,4090,4090,4090,4090,1
20241118,135700,669529055,4090,4085,4090,4085,171
20241118,135600,668830515,4085,4085,4085,4085,0
20241118,135500,668830515,4085,4085,4085,4085,0
20241118,135400,668830515,4085,4085,4085,4085,0
20241118,135300,668830515,4085,4080,4085,4080,465
20241118,135200,666932815,4085,4085,4085,4085,100
20241118,135100,666524315,4090,4090,4090,4090,0
20241118,135000,666524315,4090,4090,4090,4090,26
20241118,134900,666417975,4090,4065,4090,4065,2474
20241118,134800,656347865,4065,4065,4065,4065,0
20241118,134700,656347865,4065,4065,4065,4060,570
20241118,134600,654033315,4065,4065,4065,4065,0
20241118,134500,654033315,4065,4060,4065,4060,177
20241118,134400,653314690,4040,4055,4055,4040,1280
20241118,134300,648139220,4060,4065,4065,4060,213
20241118,134200,647273440,4070,4070,4070,4070,0
20241118,134100,647273440,4070,4070,4070,4070,16
20241118,134000,647208320,4070,4070,4070,4070,2
20241118,133900,647200180,4070,4070,4070,4070,0
20241118,133800,647200180,4070,4070,4070,4070,0
20241118,133700,647200180,4070,4070,4070,4070,0
20241118,133600,647200180,4070,4055,4070,4055,3201
20241118,133500,634188675,4050,4045,4055,4045,20
20241118,133400,634107680,4045,4045,4045,4045,1532
20241118,133300,627910740,4040,4045,4045,4040,567
20241118,133200,625620050,4055,4040,4055,4040,5
20241118,133100,625599825,4040,4055,4055,4035,5496
20241118,133000,603405805,4065,4065,4065,4065,58
20241118,132900,603170035,4065,4070,4070,4065,791
20241118,132800,599954615,4070,4070,4070,4070,100
20241118,132700,599547615,4070,4070,4070,4070,3
20241118,132600,599535405,4070,4070,4070,4070,0
20241118,132500,599535405,4070,4070,4070,4070,0
20241118,132400,599535405,4070,4065,4070,4065,101
20241118,132300,599124835,4065,4065,4065,4065,186
20241118,132200,598368745,4065,4065,4065,4065,0
20241118,132100,598368745,4065,4060,4065,4060,38
20241118,132000,598214280,4065,4065,4065,4065,0
20241118,131900,598214280,4065,4055,4065,4055,365
20241118,131800,596734195,4055,4045,4055,4045,921
20241118,131700,593004175,4050,4050,4050,4050,1538
20241118,131600,586775275,4055,4055,4055,4055,50
20241118,131500,586572525,4055,4060,4060,4055,1059
20241118,131400,582273215,4065,4065,4065,4065,10
20241118,131300,582232565,4065,4065,4065,4065,0
20241118,131200,582232565,4065,4070,4070,4065,1486
20241118,131100,576186220,4075,4075,4075,4075,870
20241118,131000,572640970,4075,4080,4080,4075,670
20241118,130900,569909170,4080,4080,4080,4080,50
20241118,130800,569705170,4090,4090,4090,4090,0
20241118,130700,569705170,4090,4090,4090,4090,0
20241118,130600,569705170,4090,4090,4090,4090,0
20241118,130500,569705170,4090,4080,4090,4080,641
20241118,130400,567089100,4080,4080,4080,4080,13
20241118,130300,567036060,4090,4090,4090,4090,0
20241118,130200,567036060,4090,4090,4090,4090,0
20241118,130100,567036060,4090,4090,4090,4090,3
20241118,130000,567023790,4090,4090,4090,4090,75
20241118,125900,566717040,4090,4080,4090,4080,2
20241118,125800,566708870,4080,4080,4080,4080,250
20241118,125700,565688870,4090,4090,4090,4090,0
20241118,125600,565688870,4090,4075,4090,4075,245
20241118,125500,564690480,4090,4090,4090,4090,0
20241118,125400,564690480,4090,4090,4090,4090,0
20241118,125300,564690480,4090,4090,4090,4080,2428
20241118,125200,554776195,4095,4095,4095,4095,0
20241118,125100,554776195,4095,4095,4095,4095,0
20241118,125000,554776195,4095,4095,4095,4095,0
20241118,124900,554776195,4095,4095,4095,4095,0
20241118,124800,554776195,4095,4095,4095,4095,1
20241118,124700,554772100,4090,4090,4090,4090,0
20241118,124600,554772100,4090,4090,4090,4090,2
20241118,124500,554763920,4090,4090,4090,4090,24
20241118,124400,554665760,4095,4095,4095,4095,0
20241118,124300,554665760,4095,4095,4095,4090,370
20241118,124200,553151435,4090,4090,4090,4090,193
20241118,124100,552362065,4105,4105,4105,4105,0
20241118,124000,552362065,4105,4105,4105,4105,0
20241118,123900,552362065,4105,4105,4105,4105,1
20241118,123800,552357960,4090,4090,4090,4090,2
20241118,123700,552349780,4105,4105,4105,4105,0
20241118,123600,552349780,4105,4105,4105,4105,1
20241118,123500,552345675,4095,4110,4110,4095,161
20241118,123400,551686365,4100,4095,4100,4095,490
20241118,123300,549679810,4095,4100,4100,4095,1928
20241118,123200,541778005,4110,4110,4110,4110,25
20241118,123100,541675255,4110,4110,4110,4110,0
20241118,123000,541675255,4110,4110,4110,4110,60
20241118,122900,541428655,4105,4110,4110,4105,1017
20241118,122800,537253790,4110,4110,4110,4110,0
20241118,122700,537253790,4110,4110,4110,4110,25
20241118,122600,537151040,4120,4120,4120,4120,0
20241118,122500,537151040,4120,4120,4120,4120,0
20241118,122400,537151040,4120,4120,4120,4120,0
20241118,122300,537151040,4120,4120,4120,4120,100
20241118,122200,536739040,4120,4110,4120,4110,1895
20241118,122100,528948180,4110,4110,4110,4110,0
20241118,122000,528948180,4110,4110,4110,4110,0
20241118,121900,528948180,4110,4110,4110,4110,3
20241118,121800,528935850,4105,4105,4105,4105,58
20241118,121700,528697760,4105,4105,4105,4105,0
20241118,121600,528697760,4105,4105,4105,4105,1982
20241118,121500,520561650,4110,4110,4110,4110,0
20241118,121400,520561650,4110,4110,4110,4110,40
20241118,121300,520397250,4110,4110,4110,4110,0
20241118,121200,520397250,4110,4105,4110,4105,2
20241118,121100,520389035,4110,4105,4110,4105,82
20241118,121000,520052420,4105,4105,4105,4105,47
20241118,120900,519859485,4105,4110,4110,4105,113
20241118,120800,519395590,4115,4110,4125,4110,1940
20241118,120700,511422170,4110,4110,4110,4110,1
20241118,120600,511418060,4105,4105,4105,4105,1000
20241118,120500,507313060,4110,4110,4110,4110,0
20241118,120400,507313060,4110,4110,4110,4110,3
20241118,120300,507300730,4110,4105,4110,4105,9
20241118,120200,507263760,4100,4100,4100,4100,0
20241118,120100,507263760,4100,4100,4100,4100,150
20241118,120000,506648760,4100,4100,4100,4100,45
20241118,115900,506464260,4100,4105,4105,4100,552
20241118,115800,504198355,4110,4105,4110,4105,70
20241118,115700,503911000,4115,4115,4115,4115,0
20241118,115600,503911000,4115,4115,4115,4115,1
20241118,115500,503906885,4110,4110,4110,4110,101
20241118,115400,503491775,4115,4120,4120,4115,70
20241118,115300,503203525,4125,4120,4125,4120,173
20241118,115200,502490160,4120,4120,4120,4120,5
20241118,115100,502469560,4115,4115,4115,4115,0
20241118,115000,502469560,4115,4115,4115,4115,65
20241118,114900,502202085,4115,4115,4115,4115,0
20241118,114800,502202085,4115,4100,4115,4100,208
20241118,114700,501348280,4100,4100,4100,4100,2175
20241118,114600,492430780,4105,4100,4105,4100,316
20241118,114500,491133665,4100,4105,4105,4100,1391
20241118,114400,485430260,4115,4105,4115,4100,410
20241118,114300,483749200,4100,4110,4110,4100,5
20241118,114200,483728685,4110,4105,4125,4105,23
20241118,114100,483634240,4110,4120,4120,4110,143
20241118,114000,483045445,4125,4125,4125,4125,2
20241118,113900,483037195,4125,4125,4125,4125,195
20241118,113800,482232820,4125,4135,4135,4125,513
20241118,113700,480111635,4150,4150,4150,4150,0
20241118,113600,480111635,4150,4150,4150,4150,0
20241118,113500,480111635,4150,4150,4150,4150,3
20241118,113400,480099185,4150,4150,4150,4150,1
20241118,113300,480095035,4140,4140,4140,4140,26
20241118,113200,479987395,4150,4150,4150,4150,1
20241118,113100,479983245,4135,4130,4135,4130,556
20241118,113000,477684210,4135,4150,4155,4135,915
20241118,112900,473899350,4150,4150,4155,4150,502
20241118,112800,471816015,4160,4160,4160,4160,626
20241118,112700,469211855,4155,4155,4155,4155,124
20241118,112600,468696635,4160,4160,4160,4160,596
20241118,112500,466217275,4160,4155,4160,4155,191
20241118,112400,465423665,4135,4135,4135,4135,155
20241118,112300,464782740,4135,4165,4165,4135,1403
20241118,112200,458969445,4155,4165,4165,4155,103
20241118,112100,458541470,4165,4155,4165,4155,2
20241118,112000,458533150,4170,4160,4170,4160,352
20241118,111900,457068820,4175,4150,4180,4150,2800
20241118,111800,445417475,4150,4155,4155,4145,77
20241118,111700,445097955,4170,4170,4170,4160,141
20241118,111600,444510595,4175,4140,4175,4140,1185
20241118,111500,439585020,4140,4140,4140,4140,513
20241118,111400,437461200,4140,4130,4160,4130,373
20241118,111300,435914140,4135,4140,4140,4135,588
20241118,111200,433482505,4140,4160,4175,4140,1787
20241118,111100,426063985,4175,4155,4180,4155,1580
20241118,111000,419474115,4155,4145,4155,4125,937
20241118,110900,415588790,4125,4160,4165,4125,2894
20241118,110800,403583615,4160,4120,4160,4120,1264
20241118,110700,398330105,4140,4130,4140,4120,3495
20241118,110600,383880985,4125,4095,4125,4095,3288
20241118,110500,370335200,4105,4100,4105,4100,660
20241118,110400,367628995,4090,4090,4090,4090,0
20241118,110300,367628995,4090,4090,4090,4090,0
20241118,110200,367628995,4090,4090,4090,4090,0
20241118,110100,367628995,4090,4100,4100,4090,4
20241118,110000,367612615,4095,4100,4100,4095,64
20241118,105900,367350530,4100,4100,4100,4100,25
20241118,105800,367248030,4100,4100,4100,4100,0
20241118,105700,367248030,4100,4100,4100,4100,121
20241118,105600,366751930,4100,4100,4100,4100,200
20241118,105500,365931930,4095,4100,4100,4095,4
20241118,105400,365915545,4100,4100,4100,4100,1
20241118,105300,365911445,4100,4100,4100,4100,0
20241118,105200,365911445,4100,4100,4100,4100,3
20241118,105100,365899145,4105,4105,4105,4105,50
20241118,105000,365693895,4105,4105,4105,4105,105
20241118,104900,365262870,4105,4100,4105,4100,249
20241118,104800,364241645,4090,4090,4090,4090,0
20241118,104700,364241645,4090,4090,4090,4090,0
20241118,104600,364241645,4090,4095,4095,4090,18
20241118,104500,364167945,4095,4110,4110,4090,873
20241118,104400,360588815,4100,4105,4105,4100,572
20241118,104300,358241865,4110,4110,4110,4110,36
20241118,104200,358093905,4110,4110,4110,4105,252
20241118,104100,357058195,4100,4095,4115,4095,460
20241118,104000,355170895,4095,4085,4095,4085,983
20241118,103900,351152475,4085,4075,4085,4075,1703
20241118,103800,344209690,4075,4070,4075,4070,1034
20241118,103700,339997140,4065,4055,4065,4050,1037
20241118,103600,335786260,4060,4060,4060,4060,101
20241118,103500,335376200,4060,4060,4060,4060,0
20241118,103400,335376200,4060,4060,4060,4060,27
20241118,103300,335266580,4060,4060,4060,4060,383
20241118,103200,333711600,4055,4055,4055,4055,300
20241118,103100,332495100,4060,4060,4060,4060,0
20241118,103000,332495100,4060,4060,4060,4060,0
20241118,102900,332495100,4060,4060,4060,4060,5
20241118,102800,332474800,4055,4055,4055,4055,0
20241118,102700,332474800,4055,4055,4055,4055,0
20241118,102600,332474800,4055,4055,4055,4055,156
20241118,102500,331842220,4055,4055,4055,4055,0
20241118,102400,331842220,4055,4055,4055,4055,1
20241118,102300,331838165,4055,4055,4055,4055,781
20241118,102200,328671210,4065,4060,4065,4060,130
20241118,102100,328143375,4055,4060,4060,4055,815
20241118,102000,324838445,4065,4065,4065,4065,0
20241118,101900,324838445,4065,4065,4065,4065,98
20241118,101800,324440075,4075,4070,4075,4070,100
20241118,101700,324032935,4070,4070,4070,4070,155
20241118,101600,323402085,4065,4065,4065,4065,200
20241118,101500,322589085,4060,4060,4060,4060,518
20241118,101400,320486005,4060,4060,4060,4055,348
20241118,101300,319073375,4060,4060,4060,4060,27
20241118,101200,318963755,4065,4065,4065,4065,0
20241118,101100,318963755,4065,4065,4065,4065,0
20241118,101000,318963755,4065,4065,4065,4065,492
20241118,100900,316963775,4065,4065,4065,4065,2
20241118,100800,316955645,4050,4050,4050,4050,0
20241118,100700,316955645,4050,4050,4050,4050,0
20241118,100600,316955645,4050,4050,4050,4050,0
20241118,100500,316955645,4050,4050,4050,4050,0
20241118,100400,316955645,4050,4050,4050,4050,1
20241118,100300,316951595,4045,4045,4045,4045,0
20241118,100200,316951595,4045,4045,4045,4045,0
20241118,100100,316951595,4045,4045,4045,4045,165
20241118,100000,316284170,4050,4045,4065,4040,1075
20241118,095900,311927845,4050,4060,4060,4050,1487
20241118,095800,305897065,4055,4055,4055,4055,0
20241118,095700,305897065,4055,4060,4060,4055,31
20241118,095600,305771320,4060,4060,4060,4045,3112
20241118,095500,293141080,4060,4050,4060,4050,354
20241118,095400,291703850,4050,4050,4050,4050,9
20241118,095300,291667400,4060,4055,4060,4055,1810
20241118,095200,284321225,4055,4055,4055,4055,1020
20241118,095100,280185125,4040,4035,4040,4035,307
20241118,095000,278945045,4035,4030,4035,4030,40
20241118,094900,278783795,4020,4020,4020,4020,500
20241118,094800,276773795,4035,4040,4040,4025,226
20241118,094700,275862595,4040,4040,4040,4040,41
20241118,094600,275696955,4040,4035,4040,4035,602
20241118,094500,273266000,4030,4020,4030,4020,391
20241118,094400,271693930,4020,4020,4020,4020,222
20241118,094300,270801490,4020,4020,4020,4020,0
20241118,094200,270801490,4020,4020,4020,4020,3376
20241118,094100,257229970,4020,4015,4020,4015,879
20241118,094000,253697660,4015,4015,4015,4015,0
20241118,093900,253697660,4015,4015,4015,4015,0
20241118,093800,253697660,4015,4015,4015,4015,0
20241118,093700,253697660,4015,4015,4015,4015,48
20241118,093600,253504940,4015,4015,4015,4015,126
20241118,093500,252999050,4005,4015,4015,4005,232
20241118,093400,252069805,4025,4025,4025,4005,1938
20241118,093300,244283110,4020,4015,4020,4015,829
20241118,093200,240953025,4010,4010,4010,4010,0
20241118,093100,240953025,4010,4000,4010,4000,86
20241118,093000,240608215,4005,4000,4005,3990,973
20241118,092900,236722185,4000,4000,4000,4000,201
20241118,092800,235918185,4000,4000,4000,4000,310
20241118,092700,234678185,4005,4005,4005,4005,0
20241118,092600,234678185,4005,4005,4005,4005,94
20241118,092500,234301715,4015,4010,4015,4010,755
20241118,092400,231272565,4015,4015,4015,4015,1647
20241118,092300,224659860,4020,4020,4020,4020,0
20241118,092200,224659860,4020,4025,4025,4020,26
20241118,092100,224555335,4025,4010,4025,3990,4410
20241118,092000,206909980,4015,4040,4040,4005,3870
20241118,091900,191365335,4045,4050,4055,4045,793
20241118,091800,188152690,4055,4050,4055,4050,1029
20241118,091700,183984830,4035,4050,4050,4000,5575
20241118,091600,161558315,4050,4050,4050,4050,500
20241118,091500,159533315,4055,4045,4055,4045,937
20241118,091400,155738210,4045,4085,4085,4045,2542
20241118,091300,145422520,4085,4070,4085,4070,730
20241118,091200,142449980,4075,4055,4075,4050,1585
20241118,091100,136015435,4055,4040,4055,4040,3504
20241118,091000,121844380,4040,4040,4040,4040,7058
20241118,090900,93330060,4035,4040,4040,4020,4230
20241118,090800,76272110,4040,4040,4040,4040,505
20241118,090700,74231910,4040,4050,4050,4040,1101
20241118,090600,69780590,4040,4040,4040,4040,0
20241118,090500,69780590,4040,4030,4040,4030,9173
20241118,090400,32722030,4040,4065,4065,4035,5738
20241118,090300,9533490,4070,4080,4080,4065,216
20241118,090200,8653400,4080,4080,4080,4080,1
20241118,090100,8649320,4055,4070,4070,4045,695
20241118,090000,5832195,4050,4050,4050,4050,1184
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 194600 800220665 4090 4090 4090 4090 3262
3 20241118 194500 800220665 4090 4090 4090 4090 0
4 20241118 194400 800220665 4090 4090 4090 4090 0
5 20241118 194300 800220665 4090 4090 4090 4090 0
6 20241118 194200 800220665 4090 4090 4090 4090 0
7 20241118 194100 800220665 4090 4090 4090 4090 0
8 20241118 194000 800220665 4090 4090 4090 4090 0
9 20241118 193900 800220665 4090 4090 4090 4090 0
10 20241118 193800 800220665 4090 4090 4090 4090 0
11 20241118 193700 800220665 4090 4090 4090 4090 0
12 20241118 193600 800220665 4090 4090 4090 4090 0
13 20241118 193500 800220665 4090 4090 4090 4090 0
14 20241118 193400 800220665 4090 4090 4090 4090 0
15 20241118 193300 800220665 4090 4090 4090 4090 0
16 20241118 193200 800220665 4090 4090 4090 4090 0
17 20241118 193100 800220665 4090 4090 4090 4090 0
18 20241118 193000 800220665 4090 4090 4090 4090 0
19 20241118 192900 800220665 4090 4090 4090 4090 0
20 20241118 192800 800220665 4090 4090 4090 4090 0
21 20241118 192700 800220665 4090 4090 4090 4090 0
22 20241118 192600 800220665 4090 4090 4090 4090 0
23 20241118 192500 800220665 4090 4090 4090 4090 0
24 20241118 192400 800220665 4090 4090 4090 4090 0
25 20241118 192300 800220665 4090 4090 4090 4090 0
26 20241118 192200 800220665 4090 4090 4090 4090 0
27 20241118 192100 800220665 4090 4090 4090 4090 0
28 20241118 192000 800220665 4090 4090 4090 4090 0
29 20241118 191900 800220665 4090 4090 4090 4090 0
30 20241118 191800 800220665 4090 4090 4090 4090 0
31 20241118 191700 800220665 4090 4090 4090 4090 0
32 20241118 191600 800220665 4090 4090 4090 4090 3262
33 20241118 191500 800220665 4090 4090 4090 4090 0
34 20241118 191400 800220665 4090 4090 4090 4090 0
35 20241118 191300 800220665 4090 4090 4090 4090 0
36 20241118 191200 800220665 4090 4090 4090 4090 0
37 20241118 191100 800220665 4090 4090 4090 4090 0
38 20241118 191000 800220665 4090 4090 4090 4090 0
39 20241118 190900 800220665 4090 4090 4090 4090 0
40 20241118 190800 800220665 4090 4090 4090 4090 0
41 20241118 190700 800220665 4090 4090 4090 4090 0
42 20241118 190600 800220665 4090 4090 4090 4090 0
43 20241118 190500 800220665 4090 4090 4090 4090 0
44 20241118 190400 800220665 4090 4090 4090 4090 0
45 20241118 190300 800220665 4090 4090 4090 4090 0
46 20241118 190200 800220665 4090 4090 4090 4090 0
47 20241118 190100 800220665 4090 4090 4090 4090 0
48 20241118 190000 800220665 4090 4090 4090 4090 0
49 20241118 185900 800220665 4090 4090 4090 4090 0
50 20241118 185800 800220665 4090 4090 4090 4090 0
51 20241118 185700 800220665 4090 4090 4090 4090 0
52 20241118 185600 800220665 4090 4090 4090 4090 0
53 20241118 185500 800220665 4090 4090 4090 4090 0
54 20241118 185400 800220665 4090 4090 4090 4090 0
55 20241118 185300 800220665 4090 4090 4090 4090 0
56 20241118 185200 800220665 4090 4090 4090 4090 0
57 20241118 185100 800220665 4090 4090 4090 4090 0
58 20241118 185000 800220665 4090 4090 4090 4090 0
59 20241118 184900 800220665 4090 4090 4090 4090 0
60 20241118 184800 800220665 4090 4090 4090 4090 0
61 20241118 184700 800220665 4090 4090 4090 4090 0
62 20241118 184600 800220665 4090 4090 4090 4090 3262
63 20241118 184500 800220665 4090 4090 4090 4090 0
64 20241118 184400 800220665 4090 4090 4090 4090 0
65 20241118 184300 800220665 4090 4090 4090 4090 0
66 20241118 184200 800220665 4090 4090 4090 4090 0
67 20241118 184100 800220665 4090 4090 4090 4090 0
68 20241118 184000 800220665 4090 4090 4090 4090 0
69 20241118 183900 800220665 4090 4090 4090 4090 0
70 20241118 183800 800220665 4090 4090 4090 4090 0
71 20241118 183700 800220665 4090 4090 4090 4090 0
72 20241118 183600 800220665 4090 4090 4090 4090 0
73 20241118 183500 800220665 4090 4090 4090 4090 0
74 20241118 183400 800220665 4090 4090 4090 4090 0
75 20241118 183300 800220665 4090 4090 4090 4090 0
76 20241118 183200 800220665 4090 4090 4090 4090 0
77 20241118 183100 800220665 4090 4090 4090 4090 0
78 20241118 183000 800220665 4090 4090 4090 4090 0
79 20241118 182900 800220665 4090 4090 4090 4090 0
80 20241118 182800 800220665 4090 4090 4090 4090 0
81 20241118 182700 800220665 4090 4090 4090 4090 0
82 20241118 182600 800220665 4090 4090 4090 4090 0
83 20241118 182500 800220665 4090 4090 4090 4090 0
84 20241118 182400 800220665 4090 4090 4090 4090 0
85 20241118 182300 800220665 4090 4090 4090 4090 0
86 20241118 182200 800220665 4090 4090 4090 4090 0
87 20241118 182100 800220665 4090 4090 4090 4090 0
88 20241118 182000 800220665 4090 4090 4090 4090 0
89 20241118 181900 800220665 4090 4090 4090 4090 0
90 20241118 181800 800220665 4090 4090 4090 4090 0
91 20241118 181700 800220665 4090 4090 4090 4090 0
92 20241118 181600 800220665 4090 4090 4090 4090 3262
93 20241118 181500 800220665 4090 4090 4090 4090 0
94 20241118 181400 800220665 4090 4090 4090 4090 0
95 20241118 181300 800220665 4090 4090 4090 4090 0
96 20241118 181200 800220665 4090 4090 4090 4090 0
97 20241118 181100 800220665 4090 4090 4090 4090 0
98 20241118 181000 800220665 4090 4090 4090 4090 0
99 20241118 180900 800220665 4090 4090 4090 4090 0
100 20241118 180800 800220665 4090 4090 4090 4090 0
101 20241118 180700 800220665 4090 4090 4090 4090 0
102 20241118 180600 800220665 4090 4090 4090 4090 0
103 20241118 180500 800220665 4090 4090 4090 4090 0
104 20241118 180400 800220665 4090 4090 4090 4090 0
105 20241118 180300 800220665 4090 4090 4090 4090 0
106 20241118 180200 800220665 4090 4090 4090 4090 0
107 20241118 180100 800220665 4090 4090 4090 4090 0
108 20241118 180000 800220665 4090 4090 4090 4090 0
109 20241118 175900 800220665 4090 4090 4090 4090 0
110 20241118 175800 800220665 4090 4090 4090 4090 0
111 20241118 175700 800220665 4090 4090 4090 4090 0
112 20241118 175600 800220665 4090 4090 4090 4090 0
113 20241118 175500 800220665 4090 4090 4090 4090 0
114 20241118 175400 800220665 4090 4090 4090 4090 0
115 20241118 175300 800220665 4090 4090 4090 4090 0
116 20241118 175200 800220665 4090 4090 4090 4090 0
117 20241118 175100 800220665 4090 4090 4090 4090 0
118 20241118 175000 800220665 4090 4090 4090 4090 0
119 20241118 174900 800220665 4090 4090 4090 4090 0
120 20241118 174800 800220665 4090 4090 4090 4090 0
121 20241118 174700 800220665 4090 4090 4090 4090 0
122 20241118 174600 800220665 4090 4090 4090 4090 3262
123 20241118 174500 800220665 4090 4090 4090 4090 0
124 20241118 174400 800220665 4090 4090 4090 4090 0
125 20241118 174300 800220665 4090 4090 4090 4090 0
126 20241118 174200 800220665 4090 4090 4090 4090 0
127 20241118 174100 800220665 4090 4090 4090 4090 0
128 20241118 174000 800220665 4090 4090 4090 4090 0
129 20241118 173900 800220665 4090 4090 4090 4090 0
130 20241118 173800 800220665 4090 4090 4090 4090 0
131 20241118 173700 800220665 4090 4090 4090 4090 0
132 20241118 173600 800220665 4090 4090 4090 4090 0
133 20241118 173500 800220665 4090 4090 4090 4090 0
134 20241118 173400 800220665 4090 4090 4090 4090 0
135 20241118 173300 800220665 4090 4090 4090 4090 0
136 20241118 173200 800220665 4090 4090 4090 4090 0
137 20241118 173100 800220665 4090 4090 4090 4090 0
138 20241118 173000 800220665 4090 4090 4090 4090 0
139 20241118 172900 800220665 4090 4090 4090 4090 0
140 20241118 172800 800220665 4090 4090 4090 4090 0
141 20241118 172700 800220665 4090 4090 4090 4090 0
142 20241118 172600 800220665 4090 4090 4090 4090 0
143 20241118 172500 800220665 4090 4090 4090 4090 0
144 20241118 172400 800220665 4090 4090 4090 4090 0
145 20241118 172300 800220665 4090 4090 4090 4090 0
146 20241118 172200 800220665 4090 4090 4090 4090 0
147 20241118 172100 800220665 4090 4090 4090 4090 0
148 20241118 172000 800220665 4090 4090 4090 4090 0
149 20241118 171900 800220665 4090 4090 4090 4090 0
150 20241118 171800 800220665 4090 4090 4090 4090 0
151 20241118 171700 800220665 4090 4090 4090 4090 0
152 20241118 171600 800220665 4090 4090 4090 4090 3262
153 20241118 171500 800220665 4090 4090 4090 4090 0
154 20241118 171400 800220665 4090 4090 4090 4090 0
155 20241118 171300 800220665 4090 4090 4090 4090 0
156 20241118 171200 800220665 4090 4090 4090 4090 0
157 20241118 171100 800220665 4090 4090 4090 4090 0
158 20241118 171000 800220665 4090 4090 4090 4090 0
159 20241118 170900 800220665 4090 4090 4090 4090 0
160 20241118 170800 800220665 4090 4090 4090 4090 0
161 20241118 170700 800220665 4090 4090 4090 4090 0
162 20241118 170600 800220665 4090 4090 4090 4090 0
163 20241118 170500 800220665 4090 4090 4090 4090 0
164 20241118 170400 800220665 4090 4090 4090 4090 0
165 20241118 170300 800220665 4090 4090 4090 4090 0
166 20241118 170200 800220665 4090 4090 4090 4090 0
167 20241118 170100 800220665 4090 4090 4090 4090 0
168 20241118 170000 800220665 4090 4090 4090 4090 0
169 20241118 165900 800220665 4090 4090 4090 4090 0
170 20241118 165800 800220665 4090 4090 4090 4090 0
171 20241118 165700 800220665 4090 4090 4090 4090 0
172 20241118 165600 800220665 4090 4090 4090 4090 0
173 20241118 165500 800220665 4090 4090 4090 4090 0
174 20241118 165400 800220665 4090 4090 4090 4090 0
175 20241118 165300 800220665 4090 4090 4090 4090 0
176 20241118 165200 800220665 4090 4090 4090 4090 0
177 20241118 165100 800220665 4090 4090 4090 4090 0
178 20241118 165000 800220665 4090 4090 4090 4090 0
179 20241118 164900 800220665 4090 4090 4090 4090 0
180 20241118 164800 800220665 4090 4090 4090 4090 0
181 20241118 164700 800220665 4090 4090 4090 4090 0
182 20241118 164600 800220665 4090 4090 4090 4090 3262
183 20241118 164500 800220665 4090 4090 4090 4090 0
184 20241118 164400 800220665 4090 4090 4090 4090 0
185 20241118 164300 800220665 4090 4090 4090 4090 0
186 20241118 164200 800220665 4090 4090 4090 4090 0
187 20241118 164100 800220665 4090 4090 4090 4090 0
188 20241118 164000 800220665 4090 4090 4090 4090 0
189 20241118 163900 800220665 4090 4090 4090 4090 0
190 20241118 163800 800220665 4090 4090 4090 4090 0
191 20241118 163700 800220665 4090 4090 4090 4090 0
192 20241118 163600 800220665 4090 4090 4090 4090 0
193 20241118 163500 800220665 4090 4090 4090 4090 0
194 20241118 163400 800220665 4090 4090 4090 4090 0
195 20241118 163300 800220665 4090 4090 4090 4090 0
196 20241118 163200 800220665 4090 4090 4090 4090 0
197 20241118 163100 800220665 4090 4090 4090 4090 0
198 20241118 163000 800220665 4090 4090 4090 4090 0
199 20241118 162900 800220665 4090 4090 4090 4090 0
200 20241118 162800 800220665 4090 4090 4090 4090 0
201 20241118 162700 800220665 4090 4090 4090 4090 0
202 20241118 162600 800220665 4090 4090 4090 4090 0
203 20241118 162500 800220665 4090 4090 4090 4090 0
204 20241118 162400 800220665 4090 4090 4090 4090 0
205 20241118 162300 800220665 4090 4090 4090 4090 0
206 20241118 162200 800220665 4090 4090 4090 4090 0
207 20241118 162100 800220665 4090 4090 4090 4090 0
208 20241118 162000 800220665 4090 4090 4090 4090 0
209 20241118 161900 800220665 4090 4090 4090 4090 0
210 20241118 161800 800220665 4090 4090 4090 4090 0
211 20241118 161700 800220665 4090 4090 4090 4090 0
212 20241118 161600 800220665 4090 4090 4090 4090 3262
213 20241118 161500 800220665 4090 4090 4090 4090 0
214 20241118 161400 800220665 4090 4090 4090 4090 0
215 20241118 161300 800220665 4090 4090 4090 4090 0
216 20241118 161200 800220665 4090 4090 4090 4090 0
217 20241118 161100 800220665 4090 4090 4090 4090 0
218 20241118 161000 800220665 4090 4090 4090 4090 0
219 20241118 160900 800220665 4090 4090 4090 4090 0
220 20241118 160800 800220665 4090 4090 4090 4090 0
221 20241118 160700 800220665 4090 4090 4090 4090 0
222 20241118 160600 800220665 4090 4090 4090 4090 0
223 20241118 160500 800220665 4090 4090 4090 4090 0
224 20241118 160400 800220665 4090 4090 4090 4090 0
225 20241118 160300 800220665 4090 4090 4090 4090 0
226 20241118 160200 800220665 4090 4090 4090 4090 0
227 20241118 160100 800220665 4090 4090 4090 4090 0
228 20241118 160000 800220665 4090 4090 4090 4090 0
229 20241118 155900 800220665 4090 4090 4090 4090 0
230 20241118 155800 800220665 4090 4090 4090 4090 0
231 20241118 155700 800220665 4090 4090 4090 4090 0
232 20241118 155600 800220665 4090 4090 4090 4090 0
233 20241118 155500 800220665 4090 4090 4090 4090 0
234 20241118 155400 800220665 4090 4090 4090 4090 0
235 20241118 155300 800220665 4090 4090 4090 4090 0
236 20241118 155200 800220665 4090 4090 4090 4090 0
237 20241118 155100 800220665 4090 4090 4090 4090 0
238 20241118 155000 800220665 4090 4090 4090 4090 0
239 20241118 154900 800220665 4090 4090 4090 4090 0
240 20241118 154800 800220665 4090 4090 4090 4090 0
241 20241118 154700 800220665 4090 4090 4090 4090 0
242 20241118 154600 800220665 4090 4090 4090 4090 3262
243 20241118 154500 800220665 4090 4090 4090 4090 0
244 20241118 154400 800220665 4090 4090 4090 4090 0
245 20241118 154300 800220665 4090 4090 4090 4090 0
246 20241118 154200 800220665 4090 4090 4090 4090 0
247 20241118 154100 800220665 4090 4090 4090 4090 0
248 20241118 154000 800220665 4090 4090 4090 4090 0
249 20241118 153900 800220665 4090 4090 4090 4090 0
250 20241118 153800 800220665 4090 4090 4090 4090 0
251 20241118 153700 800220665 4090 4090 4090 4090 0
252 20241118 153600 800220665 4090 4090 4090 4090 0
253 20241118 153500 800220665 4090 4090 4090 4090 0
254 20241118 153400 800220665 4090 4090 4090 4090 0
255 20241118 153300 800220665 4090 4090 4090 4090 0
256 20241118 153200 800220665 4090 4090 4090 4090 0
257 20241118 153100 800220665 4090 4090 4090 4090 0
258 20241118 153000 800220665 4090 4090 4090 4090 3262
259 20241118 152900 786879085 4070 4070 4070 4070 0
260 20241118 152800 786879085 4070 4070 4070 4070 0
261 20241118 152700 786879085 4070 4070 4070 4070 0
262 20241118 152600 786879085 4070 4070 4070 4070 0
263 20241118 152500 786879085 4070 4070 4070 4070 0
264 20241118 152400 786879085 4070 4070 4070 4070 0
265 20241118 152300 786879085 4070 4070 4070 4070 0
266 20241118 152200 786879085 4070 4070 4070 4070 0
267 20241118 152100 786879085 4070 4070 4070 4070 0
268 20241118 152000 786879085 4070 4070 4070 4070 0
269 20241118 151900 786879085 4070 4075 4075 4040 8081
270 20241118 151800 754170385 4075 4075 4075 4065 153
271 20241118 151700 753548400 4070 4070 4080 4065 2187
272 20241118 151600 744651305 4080 4080 4080 4080 105
273 20241118 151500 744222905 4070 4080 4080 4070 1122
274 20241118 151400 739655145 4080 4075 4080 4065 1507
275 20241118 151300 733521000 4070 4070 4070 4070 79
276 20241118 151200 733199470 4075 4075 4075 4075 64
277 20241118 151100 732938670 4075 4075 4075 4075 284
278 20241118 151000 731781370 4075 4065 4075 4065 302
279 20241118 150900 730553730 4065 4065 4065 4065 2
280 20241118 150800 730545600 4065 4065 4065 4065 1
281 20241118 150700 730541535 4065 4065 4065 4065 20
282 20241118 150600 730460235 4050 4050 4050 4050 146
283 20241118 150500 729868935 4055 4055 4055 4055 0
284 20241118 150400 729868935 4055 4065 4065 4055 17
285 20241118 150300 729799990 4065 4065 4065 4065 0
286 20241118 150200 729799990 4065 4065 4065 4065 0
287 20241118 150100 729799990 4065 4065 4065 4065 40
288 20241118 150000 729637390 4065 4065 4065 4065 50
289 20241118 145900 729434140 4065 4060 4065 4050 621
290 20241118 145800 726912710 4055 4055 4055 4055 80
291 20241118 145700 726588310 4055 4055 4055 4055 0
292 20241118 145600 726588310 4055 4055 4055 4055 0
293 20241118 145500 726588310 4055 4055 4055 4055 0
294 20241118 145400 726588310 4055 4055 4055 4055 0
295 20241118 145300 726588310 4055 4055 4055 4055 300
296 20241118 145200 725371810 4055 4045 4055 4045 681
297 20241118 145100 722617130 4055 4055 4055 4055 0
298 20241118 145000 722617130 4055 4055 4055 4055 0
299 20241118 144900 722617130 4055 4045 4055 4045 219
300 20241118 144800 721731265 4055 4055 4055 4055 1
301 20241118 144700 721727210 4060 4060 4060 4060 0
302 20241118 144600 721727210 4060 4060 4060 4060 0
303 20241118 144500 721727210 4060 4060 4060 4060 10
304 20241118 144400 721686610 4060 4060 4060 4060 0
305 20241118 144300 721686610 4060 4045 4060 4045 3
306 20241118 144200 721674460 4040 4050 4050 4040 3280
307 20241118 144100 708411995 4055 4060 4060 4055 345
308 20241118 144000 707011505 4060 4060 4060 4060 0
309 20241118 143900 707011505 4060 4060 4060 4060 13
310 20241118 143800 706958725 4065 4065 4065 4065 0
311 20241118 143700 706958725 4065 4065 4065 4065 0
312 20241118 143600 706958725 4065 4065 4065 4065 0
313 20241118 143500 706958725 4065 4065 4065 4065 0
314 20241118 143400 706958725 4065 4065 4065 4065 22
315 20241118 143300 706869295 4065 4065 4065 4065 79
316 20241118 143200 706548160 4060 4060 4060 4060 4
317 20241118 143100 706531920 4065 4065 4065 4065 0
318 20241118 143000 706531920 4065 4060 4065 4060 16
319 20241118 142900 706466955 4060 4065 4075 4060 18
320 20241118 142800 706393855 4060 4060 4060 4060 544
321 20241118 142700 704185215 4050 4060 4060 4050 602
322 20241118 142600 701747085 4060 4065 4065 4060 6
323 20241118 142500 701722715 4060 4060 4060 4060 100
324 20241118 142400 701316715 4050 4050 4050 4045 2136
325 20241118 142300 692675915 4045 4045 4045 4045 37
326 20241118 142200 692526250 4045 4045 4045 4045 338
327 20241118 142100 691159040 4045 4045 4045 4045 0
328 20241118 142000 691159040 4045 4050 4050 4045 43
329 20241118 141900 690985030 4045 4045 4045 4045 246
330 20241118 141800 689989960 4050 4050 4050 4050 0
331 20241118 141700 689989960 4050 4050 4050 4050 100
332 20241118 141600 689584960 4050 4050 4050 4045 102
333 20241118 141500 689171865 4050 4055 4055 4045 1903
334 20241118 141400 681471270 4065 4055 4065 4055 15
335 20241118 141300 681410350 4055 4055 4055 4055 149
336 20241118 141200 680806155 4055 4065 4065 4055 1241
337 20241118 141100 675772525 4080 4080 4080 4080 0
338 20241118 141000 675772525 4080 4080 4080 4080 0
339 20241118 140900 675772525 4080 4080 4080 4080 0
340 20241118 140800 675772525 4080 4080 4080 4080 1
341 20241118 140700 675768445 4070 4075 4075 4070 1399
342 20241118 140600 670068210 4080 4080 4080 4080 0
343 20241118 140500 670068210 4080 4080 4080 4080 71
344 20241118 140400 669778530 4090 4090 4090 4090 0
345 20241118 140300 669778530 4090 4090 4090 4090 56
346 20241118 140200 669549490 4090 4085 4090 4085 3
347 20241118 140100 669537230 4085 4085 4085 4085 1
348 20241118 140000 669533145 4090 4090 4090 4090 0
349 20241118 135900 669533145 4090 4090 4090 4090 0
350 20241118 135800 669533145 4090 4090 4090 4090 1
351 20241118 135700 669529055 4090 4085 4090 4085 171
352 20241118 135600 668830515 4085 4085 4085 4085 0
353 20241118 135500 668830515 4085 4085 4085 4085 0
354 20241118 135400 668830515 4085 4085 4085 4085 0
355 20241118 135300 668830515 4085 4080 4085 4080 465
356 20241118 135200 666932815 4085 4085 4085 4085 100
357 20241118 135100 666524315 4090 4090 4090 4090 0
358 20241118 135000 666524315 4090 4090 4090 4090 26
359 20241118 134900 666417975 4090 4065 4090 4065 2474
360 20241118 134800 656347865 4065 4065 4065 4065 0
361 20241118 134700 656347865 4065 4065 4065 4060 570
362 20241118 134600 654033315 4065 4065 4065 4065 0
363 20241118 134500 654033315 4065 4060 4065 4060 177
364 20241118 134400 653314690 4040 4055 4055 4040 1280
365 20241118 134300 648139220 4060 4065 4065 4060 213
366 20241118 134200 647273440 4070 4070 4070 4070 0
367 20241118 134100 647273440 4070 4070 4070 4070 16
368 20241118 134000 647208320 4070 4070 4070 4070 2
369 20241118 133900 647200180 4070 4070 4070 4070 0
370 20241118 133800 647200180 4070 4070 4070 4070 0
371 20241118 133700 647200180 4070 4070 4070 4070 0
372 20241118 133600 647200180 4070 4055 4070 4055 3201
373 20241118 133500 634188675 4050 4045 4055 4045 20
374 20241118 133400 634107680 4045 4045 4045 4045 1532
375 20241118 133300 627910740 4040 4045 4045 4040 567
376 20241118 133200 625620050 4055 4040 4055 4040 5
377 20241118 133100 625599825 4040 4055 4055 4035 5496
378 20241118 133000 603405805 4065 4065 4065 4065 58
379 20241118 132900 603170035 4065 4070 4070 4065 791
380 20241118 132800 599954615 4070 4070 4070 4070 100
381 20241118 132700 599547615 4070 4070 4070 4070 3
382 20241118 132600 599535405 4070 4070 4070 4070 0
383 20241118 132500 599535405 4070 4070 4070 4070 0
384 20241118 132400 599535405 4070 4065 4070 4065 101
385 20241118 132300 599124835 4065 4065 4065 4065 186
386 20241118 132200 598368745 4065 4065 4065 4065 0
387 20241118 132100 598368745 4065 4060 4065 4060 38
388 20241118 132000 598214280 4065 4065 4065 4065 0
389 20241118 131900 598214280 4065 4055 4065 4055 365
390 20241118 131800 596734195 4055 4045 4055 4045 921
391 20241118 131700 593004175 4050 4050 4050 4050 1538
392 20241118 131600 586775275 4055 4055 4055 4055 50
393 20241118 131500 586572525 4055 4060 4060 4055 1059
394 20241118 131400 582273215 4065 4065 4065 4065 10
395 20241118 131300 582232565 4065 4065 4065 4065 0
396 20241118 131200 582232565 4065 4070 4070 4065 1486
397 20241118 131100 576186220 4075 4075 4075 4075 870
398 20241118 131000 572640970 4075 4080 4080 4075 670
399 20241118 130900 569909170 4080 4080 4080 4080 50
400 20241118 130800 569705170 4090 4090 4090 4090 0
401 20241118 130700 569705170 4090 4090 4090 4090 0
402 20241118 130600 569705170 4090 4090 4090 4090 0
403 20241118 130500 569705170 4090 4080 4090 4080 641
404 20241118 130400 567089100 4080 4080 4080 4080 13
405 20241118 130300 567036060 4090 4090 4090 4090 0
406 20241118 130200 567036060 4090 4090 4090 4090 0
407 20241118 130100 567036060 4090 4090 4090 4090 3
408 20241118 130000 567023790 4090 4090 4090 4090 75
409 20241118 125900 566717040 4090 4080 4090 4080 2
410 20241118 125800 566708870 4080 4080 4080 4080 250
411 20241118 125700 565688870 4090 4090 4090 4090 0
412 20241118 125600 565688870 4090 4075 4090 4075 245
413 20241118 125500 564690480 4090 4090 4090 4090 0
414 20241118 125400 564690480 4090 4090 4090 4090 0
415 20241118 125300 564690480 4090 4090 4090 4080 2428
416 20241118 125200 554776195 4095 4095 4095 4095 0
417 20241118 125100 554776195 4095 4095 4095 4095 0
418 20241118 125000 554776195 4095 4095 4095 4095 0
419 20241118 124900 554776195 4095 4095 4095 4095 0
420 20241118 124800 554776195 4095 4095 4095 4095 1
421 20241118 124700 554772100 4090 4090 4090 4090 0
422 20241118 124600 554772100 4090 4090 4090 4090 2
423 20241118 124500 554763920 4090 4090 4090 4090 24
424 20241118 124400 554665760 4095 4095 4095 4095 0
425 20241118 124300 554665760 4095 4095 4095 4090 370
426 20241118 124200 553151435 4090 4090 4090 4090 193
427 20241118 124100 552362065 4105 4105 4105 4105 0
428 20241118 124000 552362065 4105 4105 4105 4105 0
429 20241118 123900 552362065 4105 4105 4105 4105 1
430 20241118 123800 552357960 4090 4090 4090 4090 2
431 20241118 123700 552349780 4105 4105 4105 4105 0
432 20241118 123600 552349780 4105 4105 4105 4105 1
433 20241118 123500 552345675 4095 4110 4110 4095 161
434 20241118 123400 551686365 4100 4095 4100 4095 490
435 20241118 123300 549679810 4095 4100 4100 4095 1928
436 20241118 123200 541778005 4110 4110 4110 4110 25
437 20241118 123100 541675255 4110 4110 4110 4110 0
438 20241118 123000 541675255 4110 4110 4110 4110 60
439 20241118 122900 541428655 4105 4110 4110 4105 1017
440 20241118 122800 537253790 4110 4110 4110 4110 0
441 20241118 122700 537253790 4110 4110 4110 4110 25
442 20241118 122600 537151040 4120 4120 4120 4120 0
443 20241118 122500 537151040 4120 4120 4120 4120 0
444 20241118 122400 537151040 4120 4120 4120 4120 0
445 20241118 122300 537151040 4120 4120 4120 4120 100
446 20241118 122200 536739040 4120 4110 4120 4110 1895
447 20241118 122100 528948180 4110 4110 4110 4110 0
448 20241118 122000 528948180 4110 4110 4110 4110 0
449 20241118 121900 528948180 4110 4110 4110 4110 3
450 20241118 121800 528935850 4105 4105 4105 4105 58
451 20241118 121700 528697760 4105 4105 4105 4105 0
452 20241118 121600 528697760 4105 4105 4105 4105 1982
453 20241118 121500 520561650 4110 4110 4110 4110 0
454 20241118 121400 520561650 4110 4110 4110 4110 40
455 20241118 121300 520397250 4110 4110 4110 4110 0
456 20241118 121200 520397250 4110 4105 4110 4105 2
457 20241118 121100 520389035 4110 4105 4110 4105 82
458 20241118 121000 520052420 4105 4105 4105 4105 47
459 20241118 120900 519859485 4105 4110 4110 4105 113
460 20241118 120800 519395590 4115 4110 4125 4110 1940
461 20241118 120700 511422170 4110 4110 4110 4110 1
462 20241118 120600 511418060 4105 4105 4105 4105 1000
463 20241118 120500 507313060 4110 4110 4110 4110 0
464 20241118 120400 507313060 4110 4110 4110 4110 3
465 20241118 120300 507300730 4110 4105 4110 4105 9
466 20241118 120200 507263760 4100 4100 4100 4100 0
467 20241118 120100 507263760 4100 4100 4100 4100 150
468 20241118 120000 506648760 4100 4100 4100 4100 45
469 20241118 115900 506464260 4100 4105 4105 4100 552
470 20241118 115800 504198355 4110 4105 4110 4105 70
471 20241118 115700 503911000 4115 4115 4115 4115 0
472 20241118 115600 503911000 4115 4115 4115 4115 1
473 20241118 115500 503906885 4110 4110 4110 4110 101
474 20241118 115400 503491775 4115 4120 4120 4115 70
475 20241118 115300 503203525 4125 4120 4125 4120 173
476 20241118 115200 502490160 4120 4120 4120 4120 5
477 20241118 115100 502469560 4115 4115 4115 4115 0
478 20241118 115000 502469560 4115 4115 4115 4115 65
479 20241118 114900 502202085 4115 4115 4115 4115 0
480 20241118 114800 502202085 4115 4100 4115 4100 208
481 20241118 114700 501348280 4100 4100 4100 4100 2175
482 20241118 114600 492430780 4105 4100 4105 4100 316
483 20241118 114500 491133665 4100 4105 4105 4100 1391
484 20241118 114400 485430260 4115 4105 4115 4100 410
485 20241118 114300 483749200 4100 4110 4110 4100 5
486 20241118 114200 483728685 4110 4105 4125 4105 23
487 20241118 114100 483634240 4110 4120 4120 4110 143
488 20241118 114000 483045445 4125 4125 4125 4125 2
489 20241118 113900 483037195 4125 4125 4125 4125 195
490 20241118 113800 482232820 4125 4135 4135 4125 513
491 20241118 113700 480111635 4150 4150 4150 4150 0
492 20241118 113600 480111635 4150 4150 4150 4150 0
493 20241118 113500 480111635 4150 4150 4150 4150 3
494 20241118 113400 480099185 4150 4150 4150 4150 1
495 20241118 113300 480095035 4140 4140 4140 4140 26
496 20241118 113200 479987395 4150 4150 4150 4150 1
497 20241118 113100 479983245 4135 4130 4135 4130 556
498 20241118 113000 477684210 4135 4150 4155 4135 915
499 20241118 112900 473899350 4150 4150 4155 4150 502
500 20241118 112800 471816015 4160 4160 4160 4160 626
501 20241118 112700 469211855 4155 4155 4155 4155 124
502 20241118 112600 468696635 4160 4160 4160 4160 596
503 20241118 112500 466217275 4160 4155 4160 4155 191
504 20241118 112400 465423665 4135 4135 4135 4135 155
505 20241118 112300 464782740 4135 4165 4165 4135 1403
506 20241118 112200 458969445 4155 4165 4165 4155 103
507 20241118 112100 458541470 4165 4155 4165 4155 2
508 20241118 112000 458533150 4170 4160 4170 4160 352
509 20241118 111900 457068820 4175 4150 4180 4150 2800
510 20241118 111800 445417475 4150 4155 4155 4145 77
511 20241118 111700 445097955 4170 4170 4170 4160 141
512 20241118 111600 444510595 4175 4140 4175 4140 1185
513 20241118 111500 439585020 4140 4140 4140 4140 513
514 20241118 111400 437461200 4140 4130 4160 4130 373
515 20241118 111300 435914140 4135 4140 4140 4135 588
516 20241118 111200 433482505 4140 4160 4175 4140 1787
517 20241118 111100 426063985 4175 4155 4180 4155 1580
518 20241118 111000 419474115 4155 4145 4155 4125 937
519 20241118 110900 415588790 4125 4160 4165 4125 2894
520 20241118 110800 403583615 4160 4120 4160 4120 1264
521 20241118 110700 398330105 4140 4130 4140 4120 3495
522 20241118 110600 383880985 4125 4095 4125 4095 3288
523 20241118 110500 370335200 4105 4100 4105 4100 660
524 20241118 110400 367628995 4090 4090 4090 4090 0
525 20241118 110300 367628995 4090 4090 4090 4090 0
526 20241118 110200 367628995 4090 4090 4090 4090 0
527 20241118 110100 367628995 4090 4100 4100 4090 4
528 20241118 110000 367612615 4095 4100 4100 4095 64
529 20241118 105900 367350530 4100 4100 4100 4100 25
530 20241118 105800 367248030 4100 4100 4100 4100 0
531 20241118 105700 367248030 4100 4100 4100 4100 121
532 20241118 105600 366751930 4100 4100 4100 4100 200
533 20241118 105500 365931930 4095 4100 4100 4095 4
534 20241118 105400 365915545 4100 4100 4100 4100 1
535 20241118 105300 365911445 4100 4100 4100 4100 0
536 20241118 105200 365911445 4100 4100 4100 4100 3
537 20241118 105100 365899145 4105 4105 4105 4105 50
538 20241118 105000 365693895 4105 4105 4105 4105 105
539 20241118 104900 365262870 4105 4100 4105 4100 249
540 20241118 104800 364241645 4090 4090 4090 4090 0
541 20241118 104700 364241645 4090 4090 4090 4090 0
542 20241118 104600 364241645 4090 4095 4095 4090 18
543 20241118 104500 364167945 4095 4110 4110 4090 873
544 20241118 104400 360588815 4100 4105 4105 4100 572
545 20241118 104300 358241865 4110 4110 4110 4110 36
546 20241118 104200 358093905 4110 4110 4110 4105 252
547 20241118 104100 357058195 4100 4095 4115 4095 460
548 20241118 104000 355170895 4095 4085 4095 4085 983
549 20241118 103900 351152475 4085 4075 4085 4075 1703
550 20241118 103800 344209690 4075 4070 4075 4070 1034
551 20241118 103700 339997140 4065 4055 4065 4050 1037
552 20241118 103600 335786260 4060 4060 4060 4060 101
553 20241118 103500 335376200 4060 4060 4060 4060 0
554 20241118 103400 335376200 4060 4060 4060 4060 27
555 20241118 103300 335266580 4060 4060 4060 4060 383
556 20241118 103200 333711600 4055 4055 4055 4055 300
557 20241118 103100 332495100 4060 4060 4060 4060 0
558 20241118 103000 332495100 4060 4060 4060 4060 0
559 20241118 102900 332495100 4060 4060 4060 4060 5
560 20241118 102800 332474800 4055 4055 4055 4055 0
561 20241118 102700 332474800 4055 4055 4055 4055 0
562 20241118 102600 332474800 4055 4055 4055 4055 156
563 20241118 102500 331842220 4055 4055 4055 4055 0
564 20241118 102400 331842220 4055 4055 4055 4055 1
565 20241118 102300 331838165 4055 4055 4055 4055 781
566 20241118 102200 328671210 4065 4060 4065 4060 130
567 20241118 102100 328143375 4055 4060 4060 4055 815
568 20241118 102000 324838445 4065 4065 4065 4065 0
569 20241118 101900 324838445 4065 4065 4065 4065 98
570 20241118 101800 324440075 4075 4070 4075 4070 100
571 20241118 101700 324032935 4070 4070 4070 4070 155
572 20241118 101600 323402085 4065 4065 4065 4065 200
573 20241118 101500 322589085 4060 4060 4060 4060 518
574 20241118 101400 320486005 4060 4060 4060 4055 348
575 20241118 101300 319073375 4060 4060 4060 4060 27
576 20241118 101200 318963755 4065 4065 4065 4065 0
577 20241118 101100 318963755 4065 4065 4065 4065 0
578 20241118 101000 318963755 4065 4065 4065 4065 492
579 20241118 100900 316963775 4065 4065 4065 4065 2
580 20241118 100800 316955645 4050 4050 4050 4050 0
581 20241118 100700 316955645 4050 4050 4050 4050 0
582 20241118 100600 316955645 4050 4050 4050 4050 0
583 20241118 100500 316955645 4050 4050 4050 4050 0
584 20241118 100400 316955645 4050 4050 4050 4050 1
585 20241118 100300 316951595 4045 4045 4045 4045 0
586 20241118 100200 316951595 4045 4045 4045 4045 0
587 20241118 100100 316951595 4045 4045 4045 4045 165
588 20241118 100000 316284170 4050 4045 4065 4040 1075
589 20241118 095900 311927845 4050 4060 4060 4050 1487
590 20241118 095800 305897065 4055 4055 4055 4055 0
591 20241118 095700 305897065 4055 4060 4060 4055 31
592 20241118 095600 305771320 4060 4060 4060 4045 3112
593 20241118 095500 293141080 4060 4050 4060 4050 354
594 20241118 095400 291703850 4050 4050 4050 4050 9
595 20241118 095300 291667400 4060 4055 4060 4055 1810
596 20241118 095200 284321225 4055 4055 4055 4055 1020
597 20241118 095100 280185125 4040 4035 4040 4035 307
598 20241118 095000 278945045 4035 4030 4035 4030 40
599 20241118 094900 278783795 4020 4020 4020 4020 500
600 20241118 094800 276773795 4035 4040 4040 4025 226
601 20241118 094700 275862595 4040 4040 4040 4040 41
602 20241118 094600 275696955 4040 4035 4040 4035 602
603 20241118 094500 273266000 4030 4020 4030 4020 391
604 20241118 094400 271693930 4020 4020 4020 4020 222
605 20241118 094300 270801490 4020 4020 4020 4020 0
606 20241118 094200 270801490 4020 4020 4020 4020 3376
607 20241118 094100 257229970 4020 4015 4020 4015 879
608 20241118 094000 253697660 4015 4015 4015 4015 0
609 20241118 093900 253697660 4015 4015 4015 4015 0
610 20241118 093800 253697660 4015 4015 4015 4015 0
611 20241118 093700 253697660 4015 4015 4015 4015 48
612 20241118 093600 253504940 4015 4015 4015 4015 126
613 20241118 093500 252999050 4005 4015 4015 4005 232
614 20241118 093400 252069805 4025 4025 4025 4005 1938
615 20241118 093300 244283110 4020 4015 4020 4015 829
616 20241118 093200 240953025 4010 4010 4010 4010 0
617 20241118 093100 240953025 4010 4000 4010 4000 86
618 20241118 093000 240608215 4005 4000 4005 3990 973
619 20241118 092900 236722185 4000 4000 4000 4000 201
620 20241118 092800 235918185 4000 4000 4000 4000 310
621 20241118 092700 234678185 4005 4005 4005 4005 0
622 20241118 092600 234678185 4005 4005 4005 4005 94
623 20241118 092500 234301715 4015 4010 4015 4010 755
624 20241118 092400 231272565 4015 4015 4015 4015 1647
625 20241118 092300 224659860 4020 4020 4020 4020 0
626 20241118 092200 224659860 4020 4025 4025 4020 26
627 20241118 092100 224555335 4025 4010 4025 3990 4410
628 20241118 092000 206909980 4015 4040 4040 4005 3870
629 20241118 091900 191365335 4045 4050 4055 4045 793
630 20241118 091800 188152690 4055 4050 4055 4050 1029
631 20241118 091700 183984830 4035 4050 4050 4000 5575
632 20241118 091600 161558315 4050 4050 4050 4050 500
633 20241118 091500 159533315 4055 4045 4055 4045 937
634 20241118 091400 155738210 4045 4085 4085 4045 2542
635 20241118 091300 145422520 4085 4070 4085 4070 730
636 20241118 091200 142449980 4075 4055 4075 4050 1585
637 20241118 091100 136015435 4055 4040 4055 4040 3504
638 20241118 091000 121844380 4040 4040 4040 4040 7058
639 20241118 090900 93330060 4035 4040 4040 4020 4230
640 20241118 090800 76272110 4040 4040 4040 4040 505
641 20241118 090700 74231910 4040 4050 4050 4040 1101
642 20241118 090600 69780590 4040 4040 4040 4040 0
643 20241118 090500 69780590 4040 4030 4040 4030 9173
644 20241118 090400 32722030 4040 4065 4065 4035 5738
645 20241118 090300 9533490 4070 4080 4080 4065 216
646 20241118 090200 8653400 4080 4080 4080 4080 1
647 20241118 090100 8649320 4055 4070 4070 4045 695
648 20241118 090000 5832195 4050 4050 4050 4050 1184