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

652
081580/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195000,319154050,4340,4340,4340,4340,500
20241118,194900,319154050,4340,4340,4340,4340,0
20241118,194800,319154050,4340,4340,4340,4340,0
20241118,194700,319154050,4340,4340,4340,4340,0
20241118,194600,319154050,4340,4340,4340,4340,0
20241118,194500,319154050,4340,4340,4340,4340,0
20241118,194400,319154050,4340,4340,4340,4340,0
20241118,194300,319154050,4340,4340,4340,4340,0
20241118,194200,319154050,4340,4340,4340,4340,0
20241118,194100,319154050,4340,4340,4340,4340,0
20241118,194000,319154050,4340,4340,4340,4340,0
20241118,193900,319154050,4340,4340,4340,4340,0
20241118,193800,319154050,4340,4340,4340,4340,0
20241118,193700,319154050,4340,4340,4340,4340,0
20241118,193600,319154050,4340,4340,4340,4340,0
20241118,193500,319154050,4340,4340,4340,4340,0
20241118,193400,319154050,4340,4340,4340,4340,0
20241118,193300,319154050,4340,4340,4340,4340,0
20241118,193200,319154050,4340,4340,4340,4340,0
20241118,193100,319154050,4340,4340,4340,4340,0
20241118,193000,319154050,4340,4340,4340,4340,0
20241118,192900,319154050,4340,4340,4340,4340,0
20241118,192800,319154050,4340,4340,4340,4340,0
20241118,192700,319154050,4340,4340,4340,4340,0
20241118,192600,319154050,4340,4340,4340,4340,0
20241118,192500,319154050,4340,4340,4340,4340,0
20241118,192400,319154050,4340,4340,4340,4340,0
20241118,192300,319154050,4340,4340,4340,4340,0
20241118,192200,319154050,4340,4340,4340,4340,0
20241118,192100,319154050,4340,4340,4340,4340,0
20241118,192000,319154050,4340,4340,4340,4340,500
20241118,191900,319154050,4340,4340,4340,4340,0
20241118,191800,319154050,4340,4340,4340,4340,0
20241118,191700,319154050,4340,4340,4340,4340,0
20241118,191600,319154050,4340,4340,4340,4340,0
20241118,191500,319154050,4340,4340,4340,4340,0
20241118,191400,319154050,4340,4340,4340,4340,0
20241118,191300,319154050,4340,4340,4340,4340,0
20241118,191200,319154050,4340,4340,4340,4340,0
20241118,191100,319154050,4340,4340,4340,4340,0
20241118,191000,319154050,4340,4340,4340,4340,0
20241118,190900,319154050,4340,4340,4340,4340,0
20241118,190800,319154050,4340,4340,4340,4340,0
20241118,190700,319154050,4340,4340,4340,4340,0
20241118,190600,319154050,4340,4340,4340,4340,0
20241118,190500,319154050,4340,4340,4340,4340,0
20241118,190400,319154050,4340,4340,4340,4340,0
20241118,190300,319154050,4340,4340,4340,4340,0
20241118,190200,319154050,4340,4340,4340,4340,0
20241118,190100,319154050,4340,4340,4340,4340,0
20241118,190000,319154050,4340,4340,4340,4340,0
20241118,185900,319154050,4340,4340,4340,4340,0
20241118,185800,319154050,4340,4340,4340,4340,0
20241118,185700,319154050,4340,4340,4340,4340,0
20241118,185600,319154050,4340,4340,4340,4340,0
20241118,185500,319154050,4340,4340,4340,4340,0
20241118,185400,319154050,4340,4340,4340,4340,0
20241118,185300,319154050,4340,4340,4340,4340,0
20241118,185200,319154050,4340,4340,4340,4340,0
20241118,185100,319154050,4340,4340,4340,4340,0
20241118,185000,319154050,4340,4340,4340,4340,500
20241118,184900,319154050,4340,4340,4340,4340,0
20241118,184800,319154050,4340,4340,4340,4340,0
20241118,184700,319154050,4340,4340,4340,4340,0
20241118,184600,319154050,4340,4340,4340,4340,0
20241118,184500,319154050,4340,4340,4340,4340,0
20241118,184400,319154050,4340,4340,4340,4340,0
20241118,184300,319154050,4340,4340,4340,4340,0
20241118,184200,319154050,4340,4340,4340,4340,0
20241118,184100,319154050,4340,4340,4340,4340,0
20241118,184000,319154050,4340,4340,4340,4340,0
20241118,183900,319154050,4340,4340,4340,4340,0
20241118,183800,319154050,4340,4340,4340,4340,0
20241118,183700,319154050,4340,4340,4340,4340,0
20241118,183600,319154050,4340,4340,4340,4340,0
20241118,183500,319154050,4340,4340,4340,4340,0
20241118,183400,319154050,4340,4340,4340,4340,0
20241118,183300,319154050,4340,4340,4340,4340,0
20241118,183200,319154050,4340,4340,4340,4340,0
20241118,183100,319154050,4340,4340,4340,4340,0
20241118,183000,319154050,4340,4340,4340,4340,0
20241118,182900,319154050,4340,4340,4340,4340,0
20241118,182800,319154050,4340,4340,4340,4340,0
20241118,182700,319154050,4340,4340,4340,4340,0
20241118,182600,319154050,4340,4340,4340,4340,0
20241118,182500,319154050,4340,4340,4340,4340,0
20241118,182400,319154050,4340,4340,4340,4340,0
20241118,182300,319154050,4340,4340,4340,4340,0
20241118,182200,319154050,4340,4340,4340,4340,0
20241118,182100,319154050,4340,4340,4340,4340,0
20241118,182000,319154050,4340,4340,4340,4340,500
20241118,181900,319154050,4340,4340,4340,4340,0
20241118,181800,319154050,4340,4340,4340,4340,0
20241118,181700,319154050,4340,4340,4340,4340,0
20241118,181600,319154050,4340,4340,4340,4340,0
20241118,181500,319154050,4340,4340,4340,4340,0
20241118,181400,319154050,4340,4340,4340,4340,0
20241118,181300,319154050,4340,4340,4340,4340,0
20241118,181200,319154050,4340,4340,4340,4340,0
20241118,181100,319154050,4340,4340,4340,4340,0
20241118,181000,319154050,4340,4340,4340,4340,0
20241118,180900,319154050,4340,4340,4340,4340,0
20241118,180800,319154050,4340,4340,4340,4340,0
20241118,180700,319154050,4340,4340,4340,4340,0
20241118,180600,319154050,4340,4340,4340,4340,0
20241118,180500,319154050,4340,4340,4340,4340,0
20241118,180400,319154050,4340,4340,4340,4340,0
20241118,180300,319154050,4340,4340,4340,4340,0
20241118,180200,319154050,4340,4340,4340,4340,0
20241118,180100,319154050,4340,4340,4340,4340,0
20241118,180000,319154050,4340,4340,4340,4340,0
20241118,175900,319154050,4340,4340,4340,4340,0
20241118,175800,319154050,4340,4340,4340,4340,0
20241118,175700,319154050,4340,4340,4340,4340,0
20241118,175600,319154050,4340,4340,4340,4340,0
20241118,175500,319154050,4340,4340,4340,4340,0
20241118,175400,319154050,4340,4340,4340,4340,0
20241118,175300,319154050,4340,4340,4340,4340,0
20241118,175200,319154050,4340,4340,4340,4340,0
20241118,175100,319154050,4340,4340,4340,4340,0
20241118,175000,319154050,4340,4340,4340,4340,500
20241118,174900,319154050,4340,4340,4340,4340,0
20241118,174800,319154050,4340,4340,4340,4340,0
20241118,174700,319154050,4340,4340,4340,4340,0
20241118,174600,319154050,4340,4340,4340,4340,0
20241118,174500,319154050,4340,4340,4340,4340,0
20241118,174400,319154050,4340,4340,4340,4340,0
20241118,174300,319154050,4340,4340,4340,4340,0
20241118,174200,319154050,4340,4340,4340,4340,0
20241118,174100,319154050,4340,4340,4340,4340,0
20241118,174000,319154050,4340,4340,4340,4340,0
20241118,173900,319154050,4340,4340,4340,4340,0
20241118,173800,319154050,4340,4340,4340,4340,0
20241118,173700,319154050,4340,4340,4340,4340,0
20241118,173600,319154050,4340,4340,4340,4340,0
20241118,173500,319154050,4340,4340,4340,4340,0
20241118,173400,319154050,4340,4340,4340,4340,0
20241118,173300,319154050,4340,4340,4340,4340,0
20241118,173200,319154050,4340,4340,4340,4340,0
20241118,173100,319154050,4340,4340,4340,4340,0
20241118,173000,319154050,4340,4340,4340,4340,0
20241118,172900,319154050,4340,4340,4340,4340,0
20241118,172800,319154050,4340,4340,4340,4340,0
20241118,172700,319154050,4340,4340,4340,4340,0
20241118,172600,319154050,4340,4340,4340,4340,0
20241118,172500,319154050,4340,4340,4340,4340,0
20241118,172400,319154050,4340,4340,4340,4340,0
20241118,172300,319154050,4340,4340,4340,4340,0
20241118,172200,319154050,4340,4340,4340,4340,0
20241118,172100,319154050,4340,4340,4340,4340,0
20241118,172000,319154050,4340,4340,4340,4340,500
20241118,171900,319154050,4340,4340,4340,4340,0
20241118,171800,319154050,4340,4340,4340,4340,0
20241118,171700,319154050,4340,4340,4340,4340,0
20241118,171600,319154050,4340,4340,4340,4340,0
20241118,171500,319154050,4340,4340,4340,4340,0
20241118,171400,319154050,4340,4340,4340,4340,0
20241118,171300,319154050,4340,4340,4340,4340,0
20241118,171200,319154050,4340,4340,4340,4340,0
20241118,171100,319154050,4340,4340,4340,4340,0
20241118,171000,319154050,4340,4340,4340,4340,0
20241118,170900,319154050,4340,4340,4340,4340,0
20241118,170800,319154050,4340,4340,4340,4340,0
20241118,170700,319154050,4340,4340,4340,4340,0
20241118,170600,319154050,4340,4340,4340,4340,0
20241118,170500,319154050,4340,4340,4340,4340,0
20241118,170400,319154050,4340,4340,4340,4340,0
20241118,170300,319154050,4340,4340,4340,4340,0
20241118,170200,319154050,4340,4340,4340,4340,0
20241118,170100,319154050,4340,4340,4340,4340,0
20241118,170000,319154050,4340,4340,4340,4340,0
20241118,165900,319154050,4340,4340,4340,4340,0
20241118,165800,319154050,4340,4340,4340,4340,0
20241118,165700,319154050,4340,4340,4340,4340,0
20241118,165600,319154050,4340,4340,4340,4340,0
20241118,165500,319154050,4340,4340,4340,4340,0
20241118,165400,319154050,4340,4340,4340,4340,0
20241118,165300,319154050,4340,4340,4340,4340,0
20241118,165200,319154050,4340,4340,4340,4340,0
20241118,165100,319154050,4340,4340,4340,4340,0
20241118,165000,319154050,4340,4340,4340,4340,500
20241118,164900,319154050,4340,4340,4340,4340,0
20241118,164800,319154050,4340,4340,4340,4340,0
20241118,164700,319154050,4340,4340,4340,4340,0
20241118,164600,319154050,4340,4340,4340,4340,0
20241118,164500,319154050,4340,4340,4340,4340,0
20241118,164400,319154050,4340,4340,4340,4340,0
20241118,164300,319154050,4340,4340,4340,4340,0
20241118,164200,319154050,4340,4340,4340,4340,0
20241118,164100,319154050,4340,4340,4340,4340,0
20241118,164000,319154050,4340,4340,4340,4340,0
20241118,163900,319154050,4340,4340,4340,4340,0
20241118,163800,319154050,4340,4340,4340,4340,0
20241118,163700,319154050,4340,4340,4340,4340,0
20241118,163600,319154050,4340,4340,4340,4340,0
20241118,163500,319154050,4340,4340,4340,4340,0
20241118,163400,319154050,4340,4340,4340,4340,0
20241118,163300,319154050,4340,4340,4340,4340,0
20241118,163200,319154050,4340,4340,4340,4340,0
20241118,163100,319154050,4340,4340,4340,4340,0
20241118,163000,319154050,4340,4340,4340,4340,0
20241118,162900,319154050,4340,4340,4340,4340,0
20241118,162800,319154050,4340,4340,4340,4340,0
20241118,162700,319154050,4340,4340,4340,4340,0
20241118,162600,319154050,4340,4340,4340,4340,0
20241118,162500,319154050,4340,4340,4340,4340,0
20241118,162400,319154050,4340,4340,4340,4340,0
20241118,162300,319154050,4340,4340,4340,4340,0
20241118,162200,319154050,4340,4340,4340,4340,0
20241118,162100,319154050,4340,4340,4340,4340,0
20241118,162000,319154050,4340,4340,4340,4340,500
20241118,161900,319154050,4340,4340,4340,4340,0
20241118,161800,319154050,4340,4340,4340,4340,0
20241118,161700,319154050,4340,4340,4340,4340,0
20241118,161600,319154050,4340,4340,4340,4340,0
20241118,161500,319154050,4340,4340,4340,4340,0
20241118,161400,319154050,4340,4340,4340,4340,0
20241118,161300,319154050,4340,4340,4340,4340,0
20241118,161200,319154050,4340,4340,4340,4340,0
20241118,161100,319154050,4340,4340,4340,4340,0
20241118,161000,319154050,4340,4340,4340,4340,0
20241118,160900,319154050,4340,4340,4340,4340,0
20241118,160800,319154050,4340,4340,4340,4340,0
20241118,160700,319154050,4340,4340,4340,4340,0
20241118,160600,319154050,4340,4340,4340,4340,0
20241118,160500,319154050,4340,4340,4340,4340,0
20241118,160400,319154050,4340,4340,4340,4340,0
20241118,160300,319154050,4340,4340,4340,4340,0
20241118,160200,319154050,4340,4340,4340,4340,0
20241118,160100,319154050,4340,4340,4340,4340,0
20241118,160000,319154050,4340,4340,4340,4340,0
20241118,155900,319154050,4340,4340,4340,4340,0
20241118,155800,319154050,4340,4340,4340,4340,0
20241118,155700,319154050,4340,4340,4340,4340,0
20241118,155600,319154050,4340,4340,4340,4340,0
20241118,155500,319154050,4340,4340,4340,4340,0
20241118,155400,319154050,4340,4340,4340,4340,0
20241118,155300,319154050,4340,4340,4340,4340,0
20241118,155200,319154050,4340,4340,4340,4340,0
20241118,155100,319154050,4340,4340,4340,4340,0
20241118,155000,319154050,4340,4340,4340,4340,500
20241118,154900,319154050,4340,4340,4340,4340,0
20241118,154800,319154050,4340,4340,4340,4340,0
20241118,154700,319154050,4340,4340,4340,4340,0
20241118,154600,319154050,4340,4340,4340,4340,0
20241118,154500,319154050,4340,4340,4340,4340,0
20241118,154400,319154050,4340,4340,4340,4340,0
20241118,154300,319154050,4340,4340,4340,4340,0
20241118,154200,319154050,4340,4340,4340,4340,0
20241118,154100,319154050,4340,4340,4340,4340,0
20241118,154000,319154050,4340,4340,4340,4340,0
20241118,153900,319154050,4340,4340,4340,4340,0
20241118,153800,319154050,4340,4340,4340,4340,0
20241118,153700,319154050,4340,4340,4340,4340,0
20241118,153600,319154050,4340,4340,4340,4340,0
20241118,153500,319154050,4340,4340,4340,4340,0
20241118,153400,319154050,4340,4340,4340,4340,0
20241118,153300,319154050,4340,4340,4340,4340,0
20241118,153200,319154050,4340,4340,4340,4340,0
20241118,153100,319154050,4340,4340,4340,4340,0
20241118,153000,319154050,4340,4340,4340,4340,500
20241118,152900,316984050,4340,4340,4340,4340,0
20241118,152800,316984050,4340,4340,4340,4340,0
20241118,152700,316984050,4340,4340,4340,4340,0
20241118,152600,316984050,4340,4340,4340,4340,0
20241118,152500,316984050,4340,4340,4340,4340,0
20241118,152400,316984050,4340,4340,4340,4340,0
20241118,152300,316984050,4340,4340,4340,4340,0
20241118,152200,316984050,4340,4340,4340,4340,0
20241118,152100,316984050,4340,4340,4340,4340,0
20241118,152000,316984050,4340,4340,4340,4340,0
20241118,151900,316984050,4340,4310,4340,4310,781
20241118,151800,313603630,4310,4315,4340,4300,2189
20241118,151700,304169810,4310,4335,4340,4310,547
20241118,151600,301811080,4345,4325,4345,4325,7050
20241118,151500,271227280,4285,4285,4285,4285,0
20241118,151400,271227280,4285,4285,4285,4285,170
20241118,151300,270498830,4330,4330,4330,4330,50
20241118,151200,270282330,4330,4330,4330,4330,1
20241118,151100,270278000,4325,4325,4325,4325,50
20241118,151000,270061750,4325,4285,4325,4285,112
20241118,150900,269581750,4330,4330,4330,4330,50
20241118,150800,269365250,4330,4330,4330,4330,1
20241118,150700,269360920,4325,4325,4325,4325,50
20241118,150600,269144670,4325,4325,4325,4325,0
20241118,150500,269144670,4325,4325,4325,4325,50
20241118,150400,268928420,4325,4325,4325,4325,0
20241118,150300,268928420,4325,4300,4325,4300,60
20241118,150200,268669170,4325,4325,4325,4325,0
20241118,150100,268669170,4325,4325,4325,4325,50
20241118,150000,268452920,4325,4325,4325,4325,0
20241118,145900,268452920,4325,4325,4325,4325,71
20241118,145800,268145845,4325,4325,4325,4325,0
20241118,145700,268145845,4325,4325,4325,4325,54
20241118,145600,267912295,4325,4320,4325,4320,340
20241118,145500,266443210,4320,4315,4320,4315,350
20241118,145400,264932180,4315,4315,4315,4315,0
20241118,145300,264932180,4315,4315,4315,4315,50
20241118,145200,264716430,4285,4285,4285,4285,3000
20241118,145100,251861430,4315,4315,4315,4315,50
20241118,145000,251645680,4315,4315,4315,4315,12
20241118,144900,251593900,4315,4315,4315,4315,50
20241118,144800,251378150,4315,4310,4315,4310,378
20241118,144700,249747195,4315,4315,4315,4315,50
20241118,144600,249531445,4315,4315,4315,4315,0
20241118,144500,249531445,4315,4315,4315,4315,50
20241118,144400,249315695,4315,4315,4315,4315,0
20241118,144300,249315695,4315,4315,4315,4315,50
20241118,144200,249099945,4285,4280,4285,4280,2336
20241118,144100,239090590,4280,4280,4280,4280,50
20241118,144000,238876590,4285,4285,4285,4285,0
20241118,143900,238876590,4285,4285,4285,4285,50
20241118,143800,238662340,4285,4285,4285,4285,0
20241118,143700,238662340,4285,4285,4285,4285,0
20241118,143600,238662340,4285,4265,4285,4265,106
20241118,143500,238209250,4285,4285,4285,4285,0
20241118,143400,238209250,4285,4285,4285,4285,50
20241118,143300,237995000,4265,4270,4270,4265,60
20241118,143200,237739025,4285,4280,4285,4270,190
20241118,143100,236925975,4280,4280,4280,4280,14
20241118,143000,236866055,4285,4285,4285,4285,655
20241118,142900,234059380,4285,4285,4285,4285,6
20241118,142800,234033670,4285,4285,4285,4285,50
20241118,142700,233819420,4280,4280,4280,4280,0
20241118,142600,233819420,4280,4280,4280,4280,36
20241118,142500,233665340,4270,4270,4270,4270,0
20241118,142400,233665340,4270,4270,4270,4270,45
20241118,142300,233473190,4270,4270,4270,4270,0
20241118,142200,233473190,4270,4265,4270,4265,73
20241118,142100,233161595,4265,4265,4265,4265,20
20241118,142000,233076295,4270,4265,4270,4265,250
20241118,141900,232009795,4265,4275,4275,4265,160
20241118,141800,231326635,4280,4320,4320,4280,1444
20241118,141700,225136445,4320,4320,4320,4320,0
20241118,141600,225136445,4320,4320,4320,4320,50
20241118,141500,224920445,4320,4320,4320,4320,0
20241118,141400,224920445,4320,4320,4320,4320,50
20241118,141300,224704445,4320,4320,4320,4320,0
20241118,141200,224704445,4320,4320,4320,4320,50
20241118,141100,224488445,4320,4320,4320,4320,0
20241118,141000,224488445,4320,4320,4320,4320,50
20241118,140900,224272445,4320,4320,4320,4320,0
20241118,140800,224272445,4320,4320,4320,4320,50
20241118,140700,224056445,4330,4330,4330,4330,0
20241118,140600,224056445,4330,4330,4330,4330,50
20241118,140500,223839945,4335,4335,4335,4335,0
20241118,140400,223839945,4335,4335,4335,4335,50
20241118,140300,223623195,4340,4340,4340,4340,0
20241118,140200,223623195,4340,4340,4340,4340,50
20241118,140100,223406195,4340,4340,4340,4340,2000
20241118,140000,214726195,4340,4340,4340,4340,50
20241118,135900,214509195,4340,4340,4340,4340,0
20241118,135800,214509195,4340,4340,4340,4340,0
20241118,135700,214509195,4340,4340,4340,4340,50
20241118,135600,214292195,4340,4340,4340,4340,0
20241118,135500,214292195,4340,4340,4340,4340,50
20241118,135400,214075195,4340,4340,4340,4340,0
20241118,135300,214075195,4340,4340,4340,4340,50
20241118,135200,213858195,4340,4340,4340,4340,0
20241118,135100,213858195,4340,4340,4340,4340,50
20241118,135000,213641195,4340,4340,4340,4340,0
20241118,134900,213641195,4340,4340,4340,4340,50
20241118,134800,213424195,4340,4340,4340,4340,0
20241118,134700,213424195,4340,4340,4340,4340,50
20241118,134600,213207195,4340,4340,4340,4340,0
20241118,134500,213207195,4340,4340,4340,4340,50
20241118,134400,212990195,4335,4335,4335,4335,0
20241118,134300,212990195,4335,4335,4335,4335,50
20241118,134200,212773445,4335,4335,4335,4335,0
20241118,134100,212773445,4335,4335,4335,4335,50
20241118,134000,212556695,4335,4325,4335,4325,40
20241118,133900,212383335,4325,4325,4325,4325,60
20241118,133800,212123835,4320,4320,4320,4320,231
20241118,133700,211125915,4320,4320,4320,4320,50
20241118,133600,210909915,4320,4320,4320,4320,0
20241118,133500,210909915,4320,4320,4320,4320,50
20241118,133400,210693915,4320,4320,4320,4320,0
20241118,133300,210693915,4320,4320,4320,4320,50
20241118,133200,210477915,4315,4315,4315,4315,0
20241118,133100,210477915,4315,4315,4315,4315,50
20241118,133000,210262165,4270,4270,4270,4270,20
20241118,132900,210176765,4320,4320,4320,4320,50
20241118,132800,209960765,4315,4315,4315,4315,0
20241118,132700,209960765,4315,4315,4315,4315,50
20241118,132600,209745015,4310,4310,4310,4310,0
20241118,132500,209745015,4310,4310,4310,4310,50
20241118,132400,209529515,4310,4310,4310,4310,0
20241118,132300,209529515,4310,4310,4310,4310,50
20241118,132200,209314015,4315,4315,4315,4315,0
20241118,132100,209314015,4315,4315,4315,4315,50
20241118,132000,209098265,4310,4310,4310,4310,0
20241118,131900,209098265,4310,4310,4310,4310,200
20241118,131800,208236265,4310,4295,4310,4295,1250
20241118,131700,202864270,4295,4295,4295,4295,1238
20241118,131600,197547060,4295,4295,4295,4295,50
20241118,131500,197332310,4280,4280,4280,4280,0
20241118,131400,197332310,4280,4280,4280,4280,50
20241118,131300,197118310,4285,4285,4285,4285,0
20241118,131200,197118310,4285,4285,4285,4285,0
20241118,131100,197118310,4285,4285,4285,4285,0
20241118,131000,197118310,4285,4285,4285,4285,0
20241118,130900,197118310,4285,4285,4285,4285,2
20241118,130800,197109740,4285,4260,4285,4260,138
20241118,130700,196520660,4295,4295,4295,4295,100
20241118,130600,196091160,4295,4295,4295,4295,0
20241118,130500,196091160,4295,4295,4295,4295,0
20241118,130400,196091160,4295,4295,4295,4295,0
20241118,130300,196091160,4295,4295,4295,4295,0
20241118,130200,196091160,4295,4295,4295,4295,0
20241118,130100,196091160,4295,4295,4295,4295,1
20241118,130000,196086865,4270,4270,4270,4270,0
20241118,125900,196086865,4270,4270,4270,4270,2
20241118,125800,196078325,4295,4295,4295,4295,0
20241118,125700,196078325,4295,4295,4295,4295,0
20241118,125600,196078325,4295,4295,4295,4295,1
20241118,125500,196074030,4260,4260,4260,4260,0
20241118,125400,196074030,4260,4260,4260,4260,0
20241118,125300,196074030,4260,4260,4260,4260,0
20241118,125200,196074030,4260,4260,4260,4260,130
20241118,125100,195520230,4260,4260,4260,4260,0
20241118,125000,195520230,4260,4260,4260,4260,0
20241118,124900,195520230,4260,4260,4260,4260,150
20241118,124800,194881230,4270,4270,4270,4270,140
20241118,124700,194283430,4345,4340,4345,4340,650
20241118,124600,191459700,4265,4265,4265,4265,160
20241118,124500,190777300,4350,4350,4350,4350,0
20241118,124400,190777300,4350,4350,4350,4350,0
20241118,124300,190777300,4350,4350,4350,4350,0
20241118,124200,190777300,4350,4350,4350,4350,0
20241118,124100,190777300,4350,4350,4350,4350,1000
20241118,124000,186427300,4350,4340,4350,4340,2000
20241118,123900,177733850,4340,4290,4340,4290,4900
20241118,123800,156500260,4290,4285,4290,4285,200
20241118,123700,155642290,4270,4270,4270,4270,120
20241118,123600,155129890,4270,4270,4270,4270,0
20241118,123500,155129890,4270,4270,4270,4270,0
20241118,123400,155129890,4270,4270,4270,4270,0
20241118,123300,155129890,4270,4270,4270,4270,0
20241118,123200,155129890,4270,4270,4270,4270,0
20241118,123100,155129890,4270,4270,4270,4270,0
20241118,123000,155129890,4270,4270,4270,4270,0
20241118,122900,155129890,4270,4270,4270,4270,0
20241118,122800,155129890,4270,4270,4270,4270,0
20241118,122700,155129890,4270,4270,4270,4270,4
20241118,122600,155112810,4270,4270,4270,4270,18
20241118,122500,155035950,4270,4270,4270,4270,0
20241118,122400,155035950,4270,4270,4270,4270,0
20241118,122300,155035950,4270,4270,4270,4270,100
20241118,122200,154608950,4255,4255,4255,4255,0
20241118,122100,154608950,4255,4255,4255,4255,3
20241118,122000,154596185,4255,4255,4255,4255,0
20241118,121900,154596185,4255,4255,4255,4255,0
20241118,121800,154596185,4255,4255,4255,4255,0
20241118,121700,154596185,4255,4255,4255,4255,0
20241118,121600,154596185,4255,4255,4255,4255,0
20241118,121500,154596185,4255,4255,4255,4255,0
20241118,121400,154596185,4255,4255,4255,4255,0
20241118,121300,154596185,4255,4255,4255,4255,0
20241118,121200,154596185,4255,4255,4255,4255,0
20241118,121100,154596185,4255,4255,4255,4255,0
20241118,121000,154596185,4255,4255,4255,4255,0
20241118,120900,154596185,4255,4255,4255,4255,0
20241118,120800,154596185,4255,4255,4255,4255,41
20241118,120700,154421730,4255,4255,4255,4255,0
20241118,120600,154421730,4255,4255,4255,4255,0
20241118,120500,154421730,4255,4255,4255,4255,0
20241118,120400,154421730,4255,4255,4255,4255,0
20241118,120300,154421730,4255,4255,4255,4255,1
20241118,120200,154417475,4220,4220,4220,4220,0
20241118,120100,154417475,4220,4220,4220,4220,0
20241118,120000,154417475,4220,4230,4230,4220,135
20241118,115900,153847315,4250,4250,4250,4250,100
20241118,115800,153422315,4245,4245,4245,4245,0
20241118,115700,153422315,4245,4245,4245,4245,49
20241118,115600,153214310,4245,4245,4245,4245,1
20241118,115500,153210065,4245,4245,4245,4245,37
20241118,115400,153053000,4245,4245,4245,4245,0
20241118,115300,153053000,4245,4245,4245,4245,0
20241118,115200,153053000,4245,4245,4245,4245,0
20241118,115100,153053000,4245,4245,4245,4245,0
20241118,115000,153053000,4245,4245,4245,4245,14
20241118,114900,152993570,4245,4245,4245,4245,0
20241118,114800,152993570,4245,4245,4245,4245,50
20241118,114700,152781320,4250,4220,4250,4220,1012
20241118,114600,148510570,4230,4230,4270,4230,450
20241118,114500,146606905,4245,4260,4260,4110,7093
20241118,114400,116800295,4285,4285,4285,4285,0
20241118,114300,116800295,4285,4285,4285,4285,0
20241118,114200,116800295,4285,4285,4285,4285,0
20241118,114100,116800295,4285,4285,4285,4285,0
20241118,114000,116800295,4285,4285,4285,4285,0
20241118,113900,116800295,4285,4285,4285,4285,0
20241118,113800,116800295,4285,4285,4285,4285,0
20241118,113700,116800295,4285,4285,4285,4285,0
20241118,113600,116800295,4285,4285,4285,4285,0
20241118,113500,116800295,4285,4285,4285,4285,1
20241118,113400,116796010,4290,4290,4290,4290,80
20241118,113300,116452810,4290,4270,4290,4270,6
20241118,113200,116427120,4290,4265,4290,4245,675
20241118,113100,113554255,4295,4290,4295,4260,1674
20241118,113000,106399590,4280,4280,4280,4280,0
20241118,112900,106399590,4280,4280,4280,4280,0
20241118,112800,106399590,4280,4280,4280,4280,680
20241118,112700,103489190,4295,4295,4295,4295,0
20241118,112600,103489190,4295,4295,4295,4295,0
20241118,112500,103489190,4295,4295,4295,4295,1
20241118,112400,103484895,4285,4295,4295,4285,163
20241118,112300,102786420,4300,4300,4300,4300,0
20241118,112200,102786420,4300,4300,4300,4300,0
20241118,112100,102786420,4300,4300,4300,4300,0
20241118,112000,102786420,4300,4300,4300,4300,0
20241118,111900,102786420,4300,4300,4300,4300,0
20241118,111800,102786420,4300,4300,4300,4300,0
20241118,111700,102786420,4300,4300,4300,4300,20
20241118,111600,102700420,4300,4300,4300,4300,0
20241118,111500,102700420,4300,4300,4300,4300,1
20241118,111400,102696120,4300,4300,4300,4300,0
20241118,111300,102696120,4300,4300,4300,4300,50
20241118,111200,102481120,4300,4300,4300,4300,0
20241118,111100,102481120,4300,4300,4300,4300,2
20241118,111000,102472520,4290,4290,4290,4290,0
20241118,110900,102472520,4290,4290,4290,4290,0
20241118,110800,102472520,4290,4300,4300,4290,130
20241118,110700,101914520,4300,4300,4300,4300,0
20241118,110600,101914520,4300,4300,4300,4300,0
20241118,110500,101914520,4300,4300,4300,4300,18
20241118,110400,101837120,4315,4315,4315,4315,2
20241118,110300,101828490,4270,4270,4270,4270,0
20241118,110200,101828490,4270,4270,4270,4270,0
20241118,110100,101828490,4270,4260,4270,4260,687
20241118,110000,98899075,4260,4260,4260,4260,4
20241118,105900,98882035,4245,4245,4245,4245,0
20241118,105800,98882035,4245,4245,4245,4245,30
20241118,105700,98754685,4260,4250,4260,4245,3576
20241118,105600,83574090,4255,4255,4255,4255,22
20241118,105500,83480480,4260,4265,4265,4260,22
20241118,105400,83386730,4270,4265,4270,4265,58
20241118,105300,83139250,4270,4275,4275,4270,20
20241118,105200,83053780,4275,4275,4275,4265,99
20241118,105100,82630915,4280,4280,4280,4280,50
20241118,105000,82416915,4280,4280,4280,4280,0
20241118,104900,82416915,4280,4280,4280,4280,5
20241118,104800,82395515,4290,4290,4290,4290,0
20241118,104700,82395515,4290,4270,4290,4265,2702
20241118,104600,70869050,4310,4310,4310,4310,4
20241118,104500,70851810,4270,4285,4285,4270,333
20241118,104400,69427680,4290,4290,4290,4290,5
20241118,104300,69406230,4295,4295,4295,4295,5
20241118,104200,69384755,4280,4280,4280,4280,0
20241118,104100,69384755,4280,4280,4280,4280,0
20241118,104000,69384755,4280,4285,4285,4280,1014
20241118,103900,65042085,4290,4315,4315,4290,3389
20241118,103800,50483270,4315,4315,4315,4315,9
20241118,103700,50444435,4320,4320,4320,4320,0
20241118,103600,50444435,4320,4320,4320,4320,48
20241118,103500,50237075,4325,4325,4325,4325,0
20241118,103400,50237075,4325,4325,4325,4325,0
20241118,103300,50237075,4325,4325,4325,4325,0
20241118,103200,50237075,4325,4325,4325,4325,0
20241118,103100,50237075,4325,4325,4325,4325,0
20241118,103000,50237075,4325,4325,4325,4325,39
20241118,102900,50068400,4360,4360,4360,4360,0
20241118,102800,50068400,4360,4360,4360,4360,0
20241118,102700,50068400,4360,4360,4360,4360,0
20241118,102600,50068400,4360,4360,4360,4360,0
20241118,102500,50068400,4360,4360,4360,4360,0
20241118,102400,50068400,4360,4360,4360,4360,0
20241118,102300,50068400,4360,4360,4360,4360,2
20241118,102200,50059680,4345,4345,4345,4345,0
20241118,102100,50059680,4345,4345,4345,4345,0
20241118,102000,50059680,4345,4345,4345,4345,0
20241118,101900,50059680,4345,4345,4345,4345,50
20241118,101800,49842430,4355,4355,4355,4355,0
20241118,101700,49842430,4355,4355,4355,4355,0
20241118,101600,49842430,4355,4355,4365,4355,6
20241118,101500,49816285,4365,4365,4365,4365,0
20241118,101400,49816285,4365,4365,4365,4365,2
20241118,101300,49807555,4365,4365,4365,4365,0
20241118,101200,49807555,4365,4365,4365,4365,0
20241118,101100,49807555,4365,4365,4365,4365,0
20241118,101000,49807555,4365,4365,4365,4365,0
20241118,100900,49807555,4365,4365,4365,4365,0
20241118,100800,49807555,4365,4365,4365,4365,73
20241118,100700,49488910,4365,4365,4365,4365,380
20241118,100600,47830210,4365,4360,4365,4360,2
20241118,100500,47821485,4315,4315,4315,4315,0
20241118,100400,47821485,4315,4315,4315,4315,0
20241118,100300,47821485,4315,4315,4315,4315,0
20241118,100200,47821485,4315,4315,4315,4315,0
20241118,100100,47821485,4315,4315,4315,4315,0
20241118,100000,47821485,4315,4315,4315,4315,0
20241118,095900,47821485,4315,4315,4315,4315,0
20241118,095800,47821485,4315,4315,4315,4315,0
20241118,095700,47821485,4315,4315,4315,4315,0
20241118,095600,47821485,4315,4315,4315,4315,0
20241118,095500,47821485,4315,4315,4315,4315,100
20241118,095400,47389985,4325,4325,4325,4325,0
20241118,095300,47389985,4325,4325,4325,4325,17
20241118,095200,47316460,4365,4365,4365,4365,1
20241118,095100,47312095,4325,4325,4325,4325,0
20241118,095000,47312095,4325,4325,4325,4325,200
20241118,094900,46447095,4325,4325,4325,4325,1
20241118,094800,46442770,4365,4365,4365,4365,1
20241118,094700,46438405,4315,4370,4370,4315,46
20241118,094600,46239805,4295,4295,4295,4295,0
20241118,094500,46239805,4295,4295,4295,4295,17
20241118,094400,46166790,4290,4290,4290,4290,190
20241118,094300,45351690,4385,4385,4385,4385,0
20241118,094200,45351690,4385,4305,4385,4305,2137
20241118,094100,36110150,4280,4280,4280,4280,0
20241118,094000,36110150,4280,4280,4280,4280,0
20241118,093900,36110150,4280,4280,4280,4280,0
20241118,093800,36110150,4280,4280,4280,4280,0
20241118,093700,36110150,4280,4280,4280,4280,0
20241118,093600,36110150,4280,4280,4280,4280,0
20241118,093500,36110150,4280,4280,4280,4280,0
20241118,093400,36110150,4280,4280,4280,4280,94
20241118,093300,35707830,4280,4280,4280,4280,0
20241118,093200,35707830,4280,4280,4280,4280,0
20241118,093100,35707830,4280,4280,4280,4280,3000
20241118,093000,22867830,4280,4280,4280,4280,0
20241118,092900,22867830,4280,4280,4280,4280,1557
20241118,092800,16203870,4305,4305,4305,4305,0
20241118,092700,16203870,4305,4305,4305,4305,0
20241118,092600,16203870,4305,4290,4305,4290,330
20241118,092500,14788140,4280,4290,4290,4280,193
20241118,092400,13961800,4290,4290,4290,4290,0
20241118,092300,13961800,4290,4290,4290,4290,0
20241118,092200,13961800,4290,4290,4290,4290,0
20241118,092100,13961800,4290,4290,4290,4290,0
20241118,092000,13961800,4290,4285,4290,4285,3
20241118,091900,13948935,4290,4290,4290,4290,1
20241118,091800,13944645,4255,4255,4255,4255,0
20241118,091700,13944645,4255,4255,4255,4255,0
20241118,091600,13944645,4255,4255,4255,4255,765
20241118,091500,10689570,4255,4255,4255,4255,2
20241118,091400,10681060,4270,4270,4270,4270,0
20241118,091300,10681060,4270,4270,4270,4270,0
20241118,091200,10681060,4270,4270,4270,4270,0
20241118,091100,10681060,4270,4270,4270,4270,0
20241118,091000,10681060,4270,4270,4270,4270,151
20241118,090900,10036290,4280,4270,4310,4270,1652
20241118,090800,2959780,4400,4400,4400,4400,0
20241118,090700,2959780,4400,4400,4400,4400,0
20241118,090600,2959780,4400,4400,4400,4400,1
20241118,090500,2955380,4410,4410,4410,4410,0
20241118,090400,2955380,4410,4405,4410,4405,70
20241118,090300,2646870,4415,4415,4415,4415,1
20241118,090200,2642455,4220,4220,4220,4220,1
20241118,090100,2638235,4450,4340,4450,4340,600
20241118,090000,21705,4340,4340,4345,4340,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 195000 319154050 4340 4340 4340 4340 500
3 20241118 194900 319154050 4340 4340 4340 4340 0
4 20241118 194800 319154050 4340 4340 4340 4340 0
5 20241118 194700 319154050 4340 4340 4340 4340 0
6 20241118 194600 319154050 4340 4340 4340 4340 0
7 20241118 194500 319154050 4340 4340 4340 4340 0
8 20241118 194400 319154050 4340 4340 4340 4340 0
9 20241118 194300 319154050 4340 4340 4340 4340 0
10 20241118 194200 319154050 4340 4340 4340 4340 0
11 20241118 194100 319154050 4340 4340 4340 4340 0
12 20241118 194000 319154050 4340 4340 4340 4340 0
13 20241118 193900 319154050 4340 4340 4340 4340 0
14 20241118 193800 319154050 4340 4340 4340 4340 0
15 20241118 193700 319154050 4340 4340 4340 4340 0
16 20241118 193600 319154050 4340 4340 4340 4340 0
17 20241118 193500 319154050 4340 4340 4340 4340 0
18 20241118 193400 319154050 4340 4340 4340 4340 0
19 20241118 193300 319154050 4340 4340 4340 4340 0
20 20241118 193200 319154050 4340 4340 4340 4340 0
21 20241118 193100 319154050 4340 4340 4340 4340 0
22 20241118 193000 319154050 4340 4340 4340 4340 0
23 20241118 192900 319154050 4340 4340 4340 4340 0
24 20241118 192800 319154050 4340 4340 4340 4340 0
25 20241118 192700 319154050 4340 4340 4340 4340 0
26 20241118 192600 319154050 4340 4340 4340 4340 0
27 20241118 192500 319154050 4340 4340 4340 4340 0
28 20241118 192400 319154050 4340 4340 4340 4340 0
29 20241118 192300 319154050 4340 4340 4340 4340 0
30 20241118 192200 319154050 4340 4340 4340 4340 0
31 20241118 192100 319154050 4340 4340 4340 4340 0
32 20241118 192000 319154050 4340 4340 4340 4340 500
33 20241118 191900 319154050 4340 4340 4340 4340 0
34 20241118 191800 319154050 4340 4340 4340 4340 0
35 20241118 191700 319154050 4340 4340 4340 4340 0
36 20241118 191600 319154050 4340 4340 4340 4340 0
37 20241118 191500 319154050 4340 4340 4340 4340 0
38 20241118 191400 319154050 4340 4340 4340 4340 0
39 20241118 191300 319154050 4340 4340 4340 4340 0
40 20241118 191200 319154050 4340 4340 4340 4340 0
41 20241118 191100 319154050 4340 4340 4340 4340 0
42 20241118 191000 319154050 4340 4340 4340 4340 0
43 20241118 190900 319154050 4340 4340 4340 4340 0
44 20241118 190800 319154050 4340 4340 4340 4340 0
45 20241118 190700 319154050 4340 4340 4340 4340 0
46 20241118 190600 319154050 4340 4340 4340 4340 0
47 20241118 190500 319154050 4340 4340 4340 4340 0
48 20241118 190400 319154050 4340 4340 4340 4340 0
49 20241118 190300 319154050 4340 4340 4340 4340 0
50 20241118 190200 319154050 4340 4340 4340 4340 0
51 20241118 190100 319154050 4340 4340 4340 4340 0
52 20241118 190000 319154050 4340 4340 4340 4340 0
53 20241118 185900 319154050 4340 4340 4340 4340 0
54 20241118 185800 319154050 4340 4340 4340 4340 0
55 20241118 185700 319154050 4340 4340 4340 4340 0
56 20241118 185600 319154050 4340 4340 4340 4340 0
57 20241118 185500 319154050 4340 4340 4340 4340 0
58 20241118 185400 319154050 4340 4340 4340 4340 0
59 20241118 185300 319154050 4340 4340 4340 4340 0
60 20241118 185200 319154050 4340 4340 4340 4340 0
61 20241118 185100 319154050 4340 4340 4340 4340 0
62 20241118 185000 319154050 4340 4340 4340 4340 500
63 20241118 184900 319154050 4340 4340 4340 4340 0
64 20241118 184800 319154050 4340 4340 4340 4340 0
65 20241118 184700 319154050 4340 4340 4340 4340 0
66 20241118 184600 319154050 4340 4340 4340 4340 0
67 20241118 184500 319154050 4340 4340 4340 4340 0
68 20241118 184400 319154050 4340 4340 4340 4340 0
69 20241118 184300 319154050 4340 4340 4340 4340 0
70 20241118 184200 319154050 4340 4340 4340 4340 0
71 20241118 184100 319154050 4340 4340 4340 4340 0
72 20241118 184000 319154050 4340 4340 4340 4340 0
73 20241118 183900 319154050 4340 4340 4340 4340 0
74 20241118 183800 319154050 4340 4340 4340 4340 0
75 20241118 183700 319154050 4340 4340 4340 4340 0
76 20241118 183600 319154050 4340 4340 4340 4340 0
77 20241118 183500 319154050 4340 4340 4340 4340 0
78 20241118 183400 319154050 4340 4340 4340 4340 0
79 20241118 183300 319154050 4340 4340 4340 4340 0
80 20241118 183200 319154050 4340 4340 4340 4340 0
81 20241118 183100 319154050 4340 4340 4340 4340 0
82 20241118 183000 319154050 4340 4340 4340 4340 0
83 20241118 182900 319154050 4340 4340 4340 4340 0
84 20241118 182800 319154050 4340 4340 4340 4340 0
85 20241118 182700 319154050 4340 4340 4340 4340 0
86 20241118 182600 319154050 4340 4340 4340 4340 0
87 20241118 182500 319154050 4340 4340 4340 4340 0
88 20241118 182400 319154050 4340 4340 4340 4340 0
89 20241118 182300 319154050 4340 4340 4340 4340 0
90 20241118 182200 319154050 4340 4340 4340 4340 0
91 20241118 182100 319154050 4340 4340 4340 4340 0
92 20241118 182000 319154050 4340 4340 4340 4340 500
93 20241118 181900 319154050 4340 4340 4340 4340 0
94 20241118 181800 319154050 4340 4340 4340 4340 0
95 20241118 181700 319154050 4340 4340 4340 4340 0
96 20241118 181600 319154050 4340 4340 4340 4340 0
97 20241118 181500 319154050 4340 4340 4340 4340 0
98 20241118 181400 319154050 4340 4340 4340 4340 0
99 20241118 181300 319154050 4340 4340 4340 4340 0
100 20241118 181200 319154050 4340 4340 4340 4340 0
101 20241118 181100 319154050 4340 4340 4340 4340 0
102 20241118 181000 319154050 4340 4340 4340 4340 0
103 20241118 180900 319154050 4340 4340 4340 4340 0
104 20241118 180800 319154050 4340 4340 4340 4340 0
105 20241118 180700 319154050 4340 4340 4340 4340 0
106 20241118 180600 319154050 4340 4340 4340 4340 0
107 20241118 180500 319154050 4340 4340 4340 4340 0
108 20241118 180400 319154050 4340 4340 4340 4340 0
109 20241118 180300 319154050 4340 4340 4340 4340 0
110 20241118 180200 319154050 4340 4340 4340 4340 0
111 20241118 180100 319154050 4340 4340 4340 4340 0
112 20241118 180000 319154050 4340 4340 4340 4340 0
113 20241118 175900 319154050 4340 4340 4340 4340 0
114 20241118 175800 319154050 4340 4340 4340 4340 0
115 20241118 175700 319154050 4340 4340 4340 4340 0
116 20241118 175600 319154050 4340 4340 4340 4340 0
117 20241118 175500 319154050 4340 4340 4340 4340 0
118 20241118 175400 319154050 4340 4340 4340 4340 0
119 20241118 175300 319154050 4340 4340 4340 4340 0
120 20241118 175200 319154050 4340 4340 4340 4340 0
121 20241118 175100 319154050 4340 4340 4340 4340 0
122 20241118 175000 319154050 4340 4340 4340 4340 500
123 20241118 174900 319154050 4340 4340 4340 4340 0
124 20241118 174800 319154050 4340 4340 4340 4340 0
125 20241118 174700 319154050 4340 4340 4340 4340 0
126 20241118 174600 319154050 4340 4340 4340 4340 0
127 20241118 174500 319154050 4340 4340 4340 4340 0
128 20241118 174400 319154050 4340 4340 4340 4340 0
129 20241118 174300 319154050 4340 4340 4340 4340 0
130 20241118 174200 319154050 4340 4340 4340 4340 0
131 20241118 174100 319154050 4340 4340 4340 4340 0
132 20241118 174000 319154050 4340 4340 4340 4340 0
133 20241118 173900 319154050 4340 4340 4340 4340 0
134 20241118 173800 319154050 4340 4340 4340 4340 0
135 20241118 173700 319154050 4340 4340 4340 4340 0
136 20241118 173600 319154050 4340 4340 4340 4340 0
137 20241118 173500 319154050 4340 4340 4340 4340 0
138 20241118 173400 319154050 4340 4340 4340 4340 0
139 20241118 173300 319154050 4340 4340 4340 4340 0
140 20241118 173200 319154050 4340 4340 4340 4340 0
141 20241118 173100 319154050 4340 4340 4340 4340 0
142 20241118 173000 319154050 4340 4340 4340 4340 0
143 20241118 172900 319154050 4340 4340 4340 4340 0
144 20241118 172800 319154050 4340 4340 4340 4340 0
145 20241118 172700 319154050 4340 4340 4340 4340 0
146 20241118 172600 319154050 4340 4340 4340 4340 0
147 20241118 172500 319154050 4340 4340 4340 4340 0
148 20241118 172400 319154050 4340 4340 4340 4340 0
149 20241118 172300 319154050 4340 4340 4340 4340 0
150 20241118 172200 319154050 4340 4340 4340 4340 0
151 20241118 172100 319154050 4340 4340 4340 4340 0
152 20241118 172000 319154050 4340 4340 4340 4340 500
153 20241118 171900 319154050 4340 4340 4340 4340 0
154 20241118 171800 319154050 4340 4340 4340 4340 0
155 20241118 171700 319154050 4340 4340 4340 4340 0
156 20241118 171600 319154050 4340 4340 4340 4340 0
157 20241118 171500 319154050 4340 4340 4340 4340 0
158 20241118 171400 319154050 4340 4340 4340 4340 0
159 20241118 171300 319154050 4340 4340 4340 4340 0
160 20241118 171200 319154050 4340 4340 4340 4340 0
161 20241118 171100 319154050 4340 4340 4340 4340 0
162 20241118 171000 319154050 4340 4340 4340 4340 0
163 20241118 170900 319154050 4340 4340 4340 4340 0
164 20241118 170800 319154050 4340 4340 4340 4340 0
165 20241118 170700 319154050 4340 4340 4340 4340 0
166 20241118 170600 319154050 4340 4340 4340 4340 0
167 20241118 170500 319154050 4340 4340 4340 4340 0
168 20241118 170400 319154050 4340 4340 4340 4340 0
169 20241118 170300 319154050 4340 4340 4340 4340 0
170 20241118 170200 319154050 4340 4340 4340 4340 0
171 20241118 170100 319154050 4340 4340 4340 4340 0
172 20241118 170000 319154050 4340 4340 4340 4340 0
173 20241118 165900 319154050 4340 4340 4340 4340 0
174 20241118 165800 319154050 4340 4340 4340 4340 0
175 20241118 165700 319154050 4340 4340 4340 4340 0
176 20241118 165600 319154050 4340 4340 4340 4340 0
177 20241118 165500 319154050 4340 4340 4340 4340 0
178 20241118 165400 319154050 4340 4340 4340 4340 0
179 20241118 165300 319154050 4340 4340 4340 4340 0
180 20241118 165200 319154050 4340 4340 4340 4340 0
181 20241118 165100 319154050 4340 4340 4340 4340 0
182 20241118 165000 319154050 4340 4340 4340 4340 500
183 20241118 164900 319154050 4340 4340 4340 4340 0
184 20241118 164800 319154050 4340 4340 4340 4340 0
185 20241118 164700 319154050 4340 4340 4340 4340 0
186 20241118 164600 319154050 4340 4340 4340 4340 0
187 20241118 164500 319154050 4340 4340 4340 4340 0
188 20241118 164400 319154050 4340 4340 4340 4340 0
189 20241118 164300 319154050 4340 4340 4340 4340 0
190 20241118 164200 319154050 4340 4340 4340 4340 0
191 20241118 164100 319154050 4340 4340 4340 4340 0
192 20241118 164000 319154050 4340 4340 4340 4340 0
193 20241118 163900 319154050 4340 4340 4340 4340 0
194 20241118 163800 319154050 4340 4340 4340 4340 0
195 20241118 163700 319154050 4340 4340 4340 4340 0
196 20241118 163600 319154050 4340 4340 4340 4340 0
197 20241118 163500 319154050 4340 4340 4340 4340 0
198 20241118 163400 319154050 4340 4340 4340 4340 0
199 20241118 163300 319154050 4340 4340 4340 4340 0
200 20241118 163200 319154050 4340 4340 4340 4340 0
201 20241118 163100 319154050 4340 4340 4340 4340 0
202 20241118 163000 319154050 4340 4340 4340 4340 0
203 20241118 162900 319154050 4340 4340 4340 4340 0
204 20241118 162800 319154050 4340 4340 4340 4340 0
205 20241118 162700 319154050 4340 4340 4340 4340 0
206 20241118 162600 319154050 4340 4340 4340 4340 0
207 20241118 162500 319154050 4340 4340 4340 4340 0
208 20241118 162400 319154050 4340 4340 4340 4340 0
209 20241118 162300 319154050 4340 4340 4340 4340 0
210 20241118 162200 319154050 4340 4340 4340 4340 0
211 20241118 162100 319154050 4340 4340 4340 4340 0
212 20241118 162000 319154050 4340 4340 4340 4340 500
213 20241118 161900 319154050 4340 4340 4340 4340 0
214 20241118 161800 319154050 4340 4340 4340 4340 0
215 20241118 161700 319154050 4340 4340 4340 4340 0
216 20241118 161600 319154050 4340 4340 4340 4340 0
217 20241118 161500 319154050 4340 4340 4340 4340 0
218 20241118 161400 319154050 4340 4340 4340 4340 0
219 20241118 161300 319154050 4340 4340 4340 4340 0
220 20241118 161200 319154050 4340 4340 4340 4340 0
221 20241118 161100 319154050 4340 4340 4340 4340 0
222 20241118 161000 319154050 4340 4340 4340 4340 0
223 20241118 160900 319154050 4340 4340 4340 4340 0
224 20241118 160800 319154050 4340 4340 4340 4340 0
225 20241118 160700 319154050 4340 4340 4340 4340 0
226 20241118 160600 319154050 4340 4340 4340 4340 0
227 20241118 160500 319154050 4340 4340 4340 4340 0
228 20241118 160400 319154050 4340 4340 4340 4340 0
229 20241118 160300 319154050 4340 4340 4340 4340 0
230 20241118 160200 319154050 4340 4340 4340 4340 0
231 20241118 160100 319154050 4340 4340 4340 4340 0
232 20241118 160000 319154050 4340 4340 4340 4340 0
233 20241118 155900 319154050 4340 4340 4340 4340 0
234 20241118 155800 319154050 4340 4340 4340 4340 0
235 20241118 155700 319154050 4340 4340 4340 4340 0
236 20241118 155600 319154050 4340 4340 4340 4340 0
237 20241118 155500 319154050 4340 4340 4340 4340 0
238 20241118 155400 319154050 4340 4340 4340 4340 0
239 20241118 155300 319154050 4340 4340 4340 4340 0
240 20241118 155200 319154050 4340 4340 4340 4340 0
241 20241118 155100 319154050 4340 4340 4340 4340 0
242 20241118 155000 319154050 4340 4340 4340 4340 500
243 20241118 154900 319154050 4340 4340 4340 4340 0
244 20241118 154800 319154050 4340 4340 4340 4340 0
245 20241118 154700 319154050 4340 4340 4340 4340 0
246 20241118 154600 319154050 4340 4340 4340 4340 0
247 20241118 154500 319154050 4340 4340 4340 4340 0
248 20241118 154400 319154050 4340 4340 4340 4340 0
249 20241118 154300 319154050 4340 4340 4340 4340 0
250 20241118 154200 319154050 4340 4340 4340 4340 0
251 20241118 154100 319154050 4340 4340 4340 4340 0
252 20241118 154000 319154050 4340 4340 4340 4340 0
253 20241118 153900 319154050 4340 4340 4340 4340 0
254 20241118 153800 319154050 4340 4340 4340 4340 0
255 20241118 153700 319154050 4340 4340 4340 4340 0
256 20241118 153600 319154050 4340 4340 4340 4340 0
257 20241118 153500 319154050 4340 4340 4340 4340 0
258 20241118 153400 319154050 4340 4340 4340 4340 0
259 20241118 153300 319154050 4340 4340 4340 4340 0
260 20241118 153200 319154050 4340 4340 4340 4340 0
261 20241118 153100 319154050 4340 4340 4340 4340 0
262 20241118 153000 319154050 4340 4340 4340 4340 500
263 20241118 152900 316984050 4340 4340 4340 4340 0
264 20241118 152800 316984050 4340 4340 4340 4340 0
265 20241118 152700 316984050 4340 4340 4340 4340 0
266 20241118 152600 316984050 4340 4340 4340 4340 0
267 20241118 152500 316984050 4340 4340 4340 4340 0
268 20241118 152400 316984050 4340 4340 4340 4340 0
269 20241118 152300 316984050 4340 4340 4340 4340 0
270 20241118 152200 316984050 4340 4340 4340 4340 0
271 20241118 152100 316984050 4340 4340 4340 4340 0
272 20241118 152000 316984050 4340 4340 4340 4340 0
273 20241118 151900 316984050 4340 4310 4340 4310 781
274 20241118 151800 313603630 4310 4315 4340 4300 2189
275 20241118 151700 304169810 4310 4335 4340 4310 547
276 20241118 151600 301811080 4345 4325 4345 4325 7050
277 20241118 151500 271227280 4285 4285 4285 4285 0
278 20241118 151400 271227280 4285 4285 4285 4285 170
279 20241118 151300 270498830 4330 4330 4330 4330 50
280 20241118 151200 270282330 4330 4330 4330 4330 1
281 20241118 151100 270278000 4325 4325 4325 4325 50
282 20241118 151000 270061750 4325 4285 4325 4285 112
283 20241118 150900 269581750 4330 4330 4330 4330 50
284 20241118 150800 269365250 4330 4330 4330 4330 1
285 20241118 150700 269360920 4325 4325 4325 4325 50
286 20241118 150600 269144670 4325 4325 4325 4325 0
287 20241118 150500 269144670 4325 4325 4325 4325 50
288 20241118 150400 268928420 4325 4325 4325 4325 0
289 20241118 150300 268928420 4325 4300 4325 4300 60
290 20241118 150200 268669170 4325 4325 4325 4325 0
291 20241118 150100 268669170 4325 4325 4325 4325 50
292 20241118 150000 268452920 4325 4325 4325 4325 0
293 20241118 145900 268452920 4325 4325 4325 4325 71
294 20241118 145800 268145845 4325 4325 4325 4325 0
295 20241118 145700 268145845 4325 4325 4325 4325 54
296 20241118 145600 267912295 4325 4320 4325 4320 340
297 20241118 145500 266443210 4320 4315 4320 4315 350
298 20241118 145400 264932180 4315 4315 4315 4315 0
299 20241118 145300 264932180 4315 4315 4315 4315 50
300 20241118 145200 264716430 4285 4285 4285 4285 3000
301 20241118 145100 251861430 4315 4315 4315 4315 50
302 20241118 145000 251645680 4315 4315 4315 4315 12
303 20241118 144900 251593900 4315 4315 4315 4315 50
304 20241118 144800 251378150 4315 4310 4315 4310 378
305 20241118 144700 249747195 4315 4315 4315 4315 50
306 20241118 144600 249531445 4315 4315 4315 4315 0
307 20241118 144500 249531445 4315 4315 4315 4315 50
308 20241118 144400 249315695 4315 4315 4315 4315 0
309 20241118 144300 249315695 4315 4315 4315 4315 50
310 20241118 144200 249099945 4285 4280 4285 4280 2336
311 20241118 144100 239090590 4280 4280 4280 4280 50
312 20241118 144000 238876590 4285 4285 4285 4285 0
313 20241118 143900 238876590 4285 4285 4285 4285 50
314 20241118 143800 238662340 4285 4285 4285 4285 0
315 20241118 143700 238662340 4285 4285 4285 4285 0
316 20241118 143600 238662340 4285 4265 4285 4265 106
317 20241118 143500 238209250 4285 4285 4285 4285 0
318 20241118 143400 238209250 4285 4285 4285 4285 50
319 20241118 143300 237995000 4265 4270 4270 4265 60
320 20241118 143200 237739025 4285 4280 4285 4270 190
321 20241118 143100 236925975 4280 4280 4280 4280 14
322 20241118 143000 236866055 4285 4285 4285 4285 655
323 20241118 142900 234059380 4285 4285 4285 4285 6
324 20241118 142800 234033670 4285 4285 4285 4285 50
325 20241118 142700 233819420 4280 4280 4280 4280 0
326 20241118 142600 233819420 4280 4280 4280 4280 36
327 20241118 142500 233665340 4270 4270 4270 4270 0
328 20241118 142400 233665340 4270 4270 4270 4270 45
329 20241118 142300 233473190 4270 4270 4270 4270 0
330 20241118 142200 233473190 4270 4265 4270 4265 73
331 20241118 142100 233161595 4265 4265 4265 4265 20
332 20241118 142000 233076295 4270 4265 4270 4265 250
333 20241118 141900 232009795 4265 4275 4275 4265 160
334 20241118 141800 231326635 4280 4320 4320 4280 1444
335 20241118 141700 225136445 4320 4320 4320 4320 0
336 20241118 141600 225136445 4320 4320 4320 4320 50
337 20241118 141500 224920445 4320 4320 4320 4320 0
338 20241118 141400 224920445 4320 4320 4320 4320 50
339 20241118 141300 224704445 4320 4320 4320 4320 0
340 20241118 141200 224704445 4320 4320 4320 4320 50
341 20241118 141100 224488445 4320 4320 4320 4320 0
342 20241118 141000 224488445 4320 4320 4320 4320 50
343 20241118 140900 224272445 4320 4320 4320 4320 0
344 20241118 140800 224272445 4320 4320 4320 4320 50
345 20241118 140700 224056445 4330 4330 4330 4330 0
346 20241118 140600 224056445 4330 4330 4330 4330 50
347 20241118 140500 223839945 4335 4335 4335 4335 0
348 20241118 140400 223839945 4335 4335 4335 4335 50
349 20241118 140300 223623195 4340 4340 4340 4340 0
350 20241118 140200 223623195 4340 4340 4340 4340 50
351 20241118 140100 223406195 4340 4340 4340 4340 2000
352 20241118 140000 214726195 4340 4340 4340 4340 50
353 20241118 135900 214509195 4340 4340 4340 4340 0
354 20241118 135800 214509195 4340 4340 4340 4340 0
355 20241118 135700 214509195 4340 4340 4340 4340 50
356 20241118 135600 214292195 4340 4340 4340 4340 0
357 20241118 135500 214292195 4340 4340 4340 4340 50
358 20241118 135400 214075195 4340 4340 4340 4340 0
359 20241118 135300 214075195 4340 4340 4340 4340 50
360 20241118 135200 213858195 4340 4340 4340 4340 0
361 20241118 135100 213858195 4340 4340 4340 4340 50
362 20241118 135000 213641195 4340 4340 4340 4340 0
363 20241118 134900 213641195 4340 4340 4340 4340 50
364 20241118 134800 213424195 4340 4340 4340 4340 0
365 20241118 134700 213424195 4340 4340 4340 4340 50
366 20241118 134600 213207195 4340 4340 4340 4340 0
367 20241118 134500 213207195 4340 4340 4340 4340 50
368 20241118 134400 212990195 4335 4335 4335 4335 0
369 20241118 134300 212990195 4335 4335 4335 4335 50
370 20241118 134200 212773445 4335 4335 4335 4335 0
371 20241118 134100 212773445 4335 4335 4335 4335 50
372 20241118 134000 212556695 4335 4325 4335 4325 40
373 20241118 133900 212383335 4325 4325 4325 4325 60
374 20241118 133800 212123835 4320 4320 4320 4320 231
375 20241118 133700 211125915 4320 4320 4320 4320 50
376 20241118 133600 210909915 4320 4320 4320 4320 0
377 20241118 133500 210909915 4320 4320 4320 4320 50
378 20241118 133400 210693915 4320 4320 4320 4320 0
379 20241118 133300 210693915 4320 4320 4320 4320 50
380 20241118 133200 210477915 4315 4315 4315 4315 0
381 20241118 133100 210477915 4315 4315 4315 4315 50
382 20241118 133000 210262165 4270 4270 4270 4270 20
383 20241118 132900 210176765 4320 4320 4320 4320 50
384 20241118 132800 209960765 4315 4315 4315 4315 0
385 20241118 132700 209960765 4315 4315 4315 4315 50
386 20241118 132600 209745015 4310 4310 4310 4310 0
387 20241118 132500 209745015 4310 4310 4310 4310 50
388 20241118 132400 209529515 4310 4310 4310 4310 0
389 20241118 132300 209529515 4310 4310 4310 4310 50
390 20241118 132200 209314015 4315 4315 4315 4315 0
391 20241118 132100 209314015 4315 4315 4315 4315 50
392 20241118 132000 209098265 4310 4310 4310 4310 0
393 20241118 131900 209098265 4310 4310 4310 4310 200
394 20241118 131800 208236265 4310 4295 4310 4295 1250
395 20241118 131700 202864270 4295 4295 4295 4295 1238
396 20241118 131600 197547060 4295 4295 4295 4295 50
397 20241118 131500 197332310 4280 4280 4280 4280 0
398 20241118 131400 197332310 4280 4280 4280 4280 50
399 20241118 131300 197118310 4285 4285 4285 4285 0
400 20241118 131200 197118310 4285 4285 4285 4285 0
401 20241118 131100 197118310 4285 4285 4285 4285 0
402 20241118 131000 197118310 4285 4285 4285 4285 0
403 20241118 130900 197118310 4285 4285 4285 4285 2
404 20241118 130800 197109740 4285 4260 4285 4260 138
405 20241118 130700 196520660 4295 4295 4295 4295 100
406 20241118 130600 196091160 4295 4295 4295 4295 0
407 20241118 130500 196091160 4295 4295 4295 4295 0
408 20241118 130400 196091160 4295 4295 4295 4295 0
409 20241118 130300 196091160 4295 4295 4295 4295 0
410 20241118 130200 196091160 4295 4295 4295 4295 0
411 20241118 130100 196091160 4295 4295 4295 4295 1
412 20241118 130000 196086865 4270 4270 4270 4270 0
413 20241118 125900 196086865 4270 4270 4270 4270 2
414 20241118 125800 196078325 4295 4295 4295 4295 0
415 20241118 125700 196078325 4295 4295 4295 4295 0
416 20241118 125600 196078325 4295 4295 4295 4295 1
417 20241118 125500 196074030 4260 4260 4260 4260 0
418 20241118 125400 196074030 4260 4260 4260 4260 0
419 20241118 125300 196074030 4260 4260 4260 4260 0
420 20241118 125200 196074030 4260 4260 4260 4260 130
421 20241118 125100 195520230 4260 4260 4260 4260 0
422 20241118 125000 195520230 4260 4260 4260 4260 0
423 20241118 124900 195520230 4260 4260 4260 4260 150
424 20241118 124800 194881230 4270 4270 4270 4270 140
425 20241118 124700 194283430 4345 4340 4345 4340 650
426 20241118 124600 191459700 4265 4265 4265 4265 160
427 20241118 124500 190777300 4350 4350 4350 4350 0
428 20241118 124400 190777300 4350 4350 4350 4350 0
429 20241118 124300 190777300 4350 4350 4350 4350 0
430 20241118 124200 190777300 4350 4350 4350 4350 0
431 20241118 124100 190777300 4350 4350 4350 4350 1000
432 20241118 124000 186427300 4350 4340 4350 4340 2000
433 20241118 123900 177733850 4340 4290 4340 4290 4900
434 20241118 123800 156500260 4290 4285 4290 4285 200
435 20241118 123700 155642290 4270 4270 4270 4270 120
436 20241118 123600 155129890 4270 4270 4270 4270 0
437 20241118 123500 155129890 4270 4270 4270 4270 0
438 20241118 123400 155129890 4270 4270 4270 4270 0
439 20241118 123300 155129890 4270 4270 4270 4270 0
440 20241118 123200 155129890 4270 4270 4270 4270 0
441 20241118 123100 155129890 4270 4270 4270 4270 0
442 20241118 123000 155129890 4270 4270 4270 4270 0
443 20241118 122900 155129890 4270 4270 4270 4270 0
444 20241118 122800 155129890 4270 4270 4270 4270 0
445 20241118 122700 155129890 4270 4270 4270 4270 4
446 20241118 122600 155112810 4270 4270 4270 4270 18
447 20241118 122500 155035950 4270 4270 4270 4270 0
448 20241118 122400 155035950 4270 4270 4270 4270 0
449 20241118 122300 155035950 4270 4270 4270 4270 100
450 20241118 122200 154608950 4255 4255 4255 4255 0
451 20241118 122100 154608950 4255 4255 4255 4255 3
452 20241118 122000 154596185 4255 4255 4255 4255 0
453 20241118 121900 154596185 4255 4255 4255 4255 0
454 20241118 121800 154596185 4255 4255 4255 4255 0
455 20241118 121700 154596185 4255 4255 4255 4255 0
456 20241118 121600 154596185 4255 4255 4255 4255 0
457 20241118 121500 154596185 4255 4255 4255 4255 0
458 20241118 121400 154596185 4255 4255 4255 4255 0
459 20241118 121300 154596185 4255 4255 4255 4255 0
460 20241118 121200 154596185 4255 4255 4255 4255 0
461 20241118 121100 154596185 4255 4255 4255 4255 0
462 20241118 121000 154596185 4255 4255 4255 4255 0
463 20241118 120900 154596185 4255 4255 4255 4255 0
464 20241118 120800 154596185 4255 4255 4255 4255 41
465 20241118 120700 154421730 4255 4255 4255 4255 0
466 20241118 120600 154421730 4255 4255 4255 4255 0
467 20241118 120500 154421730 4255 4255 4255 4255 0
468 20241118 120400 154421730 4255 4255 4255 4255 0
469 20241118 120300 154421730 4255 4255 4255 4255 1
470 20241118 120200 154417475 4220 4220 4220 4220 0
471 20241118 120100 154417475 4220 4220 4220 4220 0
472 20241118 120000 154417475 4220 4230 4230 4220 135
473 20241118 115900 153847315 4250 4250 4250 4250 100
474 20241118 115800 153422315 4245 4245 4245 4245 0
475 20241118 115700 153422315 4245 4245 4245 4245 49
476 20241118 115600 153214310 4245 4245 4245 4245 1
477 20241118 115500 153210065 4245 4245 4245 4245 37
478 20241118 115400 153053000 4245 4245 4245 4245 0
479 20241118 115300 153053000 4245 4245 4245 4245 0
480 20241118 115200 153053000 4245 4245 4245 4245 0
481 20241118 115100 153053000 4245 4245 4245 4245 0
482 20241118 115000 153053000 4245 4245 4245 4245 14
483 20241118 114900 152993570 4245 4245 4245 4245 0
484 20241118 114800 152993570 4245 4245 4245 4245 50
485 20241118 114700 152781320 4250 4220 4250 4220 1012
486 20241118 114600 148510570 4230 4230 4270 4230 450
487 20241118 114500 146606905 4245 4260 4260 4110 7093
488 20241118 114400 116800295 4285 4285 4285 4285 0
489 20241118 114300 116800295 4285 4285 4285 4285 0
490 20241118 114200 116800295 4285 4285 4285 4285 0
491 20241118 114100 116800295 4285 4285 4285 4285 0
492 20241118 114000 116800295 4285 4285 4285 4285 0
493 20241118 113900 116800295 4285 4285 4285 4285 0
494 20241118 113800 116800295 4285 4285 4285 4285 0
495 20241118 113700 116800295 4285 4285 4285 4285 0
496 20241118 113600 116800295 4285 4285 4285 4285 0
497 20241118 113500 116800295 4285 4285 4285 4285 1
498 20241118 113400 116796010 4290 4290 4290 4290 80
499 20241118 113300 116452810 4290 4270 4290 4270 6
500 20241118 113200 116427120 4290 4265 4290 4245 675
501 20241118 113100 113554255 4295 4290 4295 4260 1674
502 20241118 113000 106399590 4280 4280 4280 4280 0
503 20241118 112900 106399590 4280 4280 4280 4280 0
504 20241118 112800 106399590 4280 4280 4280 4280 680
505 20241118 112700 103489190 4295 4295 4295 4295 0
506 20241118 112600 103489190 4295 4295 4295 4295 0
507 20241118 112500 103489190 4295 4295 4295 4295 1
508 20241118 112400 103484895 4285 4295 4295 4285 163
509 20241118 112300 102786420 4300 4300 4300 4300 0
510 20241118 112200 102786420 4300 4300 4300 4300 0
511 20241118 112100 102786420 4300 4300 4300 4300 0
512 20241118 112000 102786420 4300 4300 4300 4300 0
513 20241118 111900 102786420 4300 4300 4300 4300 0
514 20241118 111800 102786420 4300 4300 4300 4300 0
515 20241118 111700 102786420 4300 4300 4300 4300 20
516 20241118 111600 102700420 4300 4300 4300 4300 0
517 20241118 111500 102700420 4300 4300 4300 4300 1
518 20241118 111400 102696120 4300 4300 4300 4300 0
519 20241118 111300 102696120 4300 4300 4300 4300 50
520 20241118 111200 102481120 4300 4300 4300 4300 0
521 20241118 111100 102481120 4300 4300 4300 4300 2
522 20241118 111000 102472520 4290 4290 4290 4290 0
523 20241118 110900 102472520 4290 4290 4290 4290 0
524 20241118 110800 102472520 4290 4300 4300 4290 130
525 20241118 110700 101914520 4300 4300 4300 4300 0
526 20241118 110600 101914520 4300 4300 4300 4300 0
527 20241118 110500 101914520 4300 4300 4300 4300 18
528 20241118 110400 101837120 4315 4315 4315 4315 2
529 20241118 110300 101828490 4270 4270 4270 4270 0
530 20241118 110200 101828490 4270 4270 4270 4270 0
531 20241118 110100 101828490 4270 4260 4270 4260 687
532 20241118 110000 98899075 4260 4260 4260 4260 4
533 20241118 105900 98882035 4245 4245 4245 4245 0
534 20241118 105800 98882035 4245 4245 4245 4245 30
535 20241118 105700 98754685 4260 4250 4260 4245 3576
536 20241118 105600 83574090 4255 4255 4255 4255 22
537 20241118 105500 83480480 4260 4265 4265 4260 22
538 20241118 105400 83386730 4270 4265 4270 4265 58
539 20241118 105300 83139250 4270 4275 4275 4270 20
540 20241118 105200 83053780 4275 4275 4275 4265 99
541 20241118 105100 82630915 4280 4280 4280 4280 50
542 20241118 105000 82416915 4280 4280 4280 4280 0
543 20241118 104900 82416915 4280 4280 4280 4280 5
544 20241118 104800 82395515 4290 4290 4290 4290 0
545 20241118 104700 82395515 4290 4270 4290 4265 2702
546 20241118 104600 70869050 4310 4310 4310 4310 4
547 20241118 104500 70851810 4270 4285 4285 4270 333
548 20241118 104400 69427680 4290 4290 4290 4290 5
549 20241118 104300 69406230 4295 4295 4295 4295 5
550 20241118 104200 69384755 4280 4280 4280 4280 0
551 20241118 104100 69384755 4280 4280 4280 4280 0
552 20241118 104000 69384755 4280 4285 4285 4280 1014
553 20241118 103900 65042085 4290 4315 4315 4290 3389
554 20241118 103800 50483270 4315 4315 4315 4315 9
555 20241118 103700 50444435 4320 4320 4320 4320 0
556 20241118 103600 50444435 4320 4320 4320 4320 48
557 20241118 103500 50237075 4325 4325 4325 4325 0
558 20241118 103400 50237075 4325 4325 4325 4325 0
559 20241118 103300 50237075 4325 4325 4325 4325 0
560 20241118 103200 50237075 4325 4325 4325 4325 0
561 20241118 103100 50237075 4325 4325 4325 4325 0
562 20241118 103000 50237075 4325 4325 4325 4325 39
563 20241118 102900 50068400 4360 4360 4360 4360 0
564 20241118 102800 50068400 4360 4360 4360 4360 0
565 20241118 102700 50068400 4360 4360 4360 4360 0
566 20241118 102600 50068400 4360 4360 4360 4360 0
567 20241118 102500 50068400 4360 4360 4360 4360 0
568 20241118 102400 50068400 4360 4360 4360 4360 0
569 20241118 102300 50068400 4360 4360 4360 4360 2
570 20241118 102200 50059680 4345 4345 4345 4345 0
571 20241118 102100 50059680 4345 4345 4345 4345 0
572 20241118 102000 50059680 4345 4345 4345 4345 0
573 20241118 101900 50059680 4345 4345 4345 4345 50
574 20241118 101800 49842430 4355 4355 4355 4355 0
575 20241118 101700 49842430 4355 4355 4355 4355 0
576 20241118 101600 49842430 4355 4355 4365 4355 6
577 20241118 101500 49816285 4365 4365 4365 4365 0
578 20241118 101400 49816285 4365 4365 4365 4365 2
579 20241118 101300 49807555 4365 4365 4365 4365 0
580 20241118 101200 49807555 4365 4365 4365 4365 0
581 20241118 101100 49807555 4365 4365 4365 4365 0
582 20241118 101000 49807555 4365 4365 4365 4365 0
583 20241118 100900 49807555 4365 4365 4365 4365 0
584 20241118 100800 49807555 4365 4365 4365 4365 73
585 20241118 100700 49488910 4365 4365 4365 4365 380
586 20241118 100600 47830210 4365 4360 4365 4360 2
587 20241118 100500 47821485 4315 4315 4315 4315 0
588 20241118 100400 47821485 4315 4315 4315 4315 0
589 20241118 100300 47821485 4315 4315 4315 4315 0
590 20241118 100200 47821485 4315 4315 4315 4315 0
591 20241118 100100 47821485 4315 4315 4315 4315 0
592 20241118 100000 47821485 4315 4315 4315 4315 0
593 20241118 095900 47821485 4315 4315 4315 4315 0
594 20241118 095800 47821485 4315 4315 4315 4315 0
595 20241118 095700 47821485 4315 4315 4315 4315 0
596 20241118 095600 47821485 4315 4315 4315 4315 0
597 20241118 095500 47821485 4315 4315 4315 4315 100
598 20241118 095400 47389985 4325 4325 4325 4325 0
599 20241118 095300 47389985 4325 4325 4325 4325 17
600 20241118 095200 47316460 4365 4365 4365 4365 1
601 20241118 095100 47312095 4325 4325 4325 4325 0
602 20241118 095000 47312095 4325 4325 4325 4325 200
603 20241118 094900 46447095 4325 4325 4325 4325 1
604 20241118 094800 46442770 4365 4365 4365 4365 1
605 20241118 094700 46438405 4315 4370 4370 4315 46
606 20241118 094600 46239805 4295 4295 4295 4295 0
607 20241118 094500 46239805 4295 4295 4295 4295 17
608 20241118 094400 46166790 4290 4290 4290 4290 190
609 20241118 094300 45351690 4385 4385 4385 4385 0
610 20241118 094200 45351690 4385 4305 4385 4305 2137
611 20241118 094100 36110150 4280 4280 4280 4280 0
612 20241118 094000 36110150 4280 4280 4280 4280 0
613 20241118 093900 36110150 4280 4280 4280 4280 0
614 20241118 093800 36110150 4280 4280 4280 4280 0
615 20241118 093700 36110150 4280 4280 4280 4280 0
616 20241118 093600 36110150 4280 4280 4280 4280 0
617 20241118 093500 36110150 4280 4280 4280 4280 0
618 20241118 093400 36110150 4280 4280 4280 4280 94
619 20241118 093300 35707830 4280 4280 4280 4280 0
620 20241118 093200 35707830 4280 4280 4280 4280 0
621 20241118 093100 35707830 4280 4280 4280 4280 3000
622 20241118 093000 22867830 4280 4280 4280 4280 0
623 20241118 092900 22867830 4280 4280 4280 4280 1557
624 20241118 092800 16203870 4305 4305 4305 4305 0
625 20241118 092700 16203870 4305 4305 4305 4305 0
626 20241118 092600 16203870 4305 4290 4305 4290 330
627 20241118 092500 14788140 4280 4290 4290 4280 193
628 20241118 092400 13961800 4290 4290 4290 4290 0
629 20241118 092300 13961800 4290 4290 4290 4290 0
630 20241118 092200 13961800 4290 4290 4290 4290 0
631 20241118 092100 13961800 4290 4290 4290 4290 0
632 20241118 092000 13961800 4290 4285 4290 4285 3
633 20241118 091900 13948935 4290 4290 4290 4290 1
634 20241118 091800 13944645 4255 4255 4255 4255 0
635 20241118 091700 13944645 4255 4255 4255 4255 0
636 20241118 091600 13944645 4255 4255 4255 4255 765
637 20241118 091500 10689570 4255 4255 4255 4255 2
638 20241118 091400 10681060 4270 4270 4270 4270 0
639 20241118 091300 10681060 4270 4270 4270 4270 0
640 20241118 091200 10681060 4270 4270 4270 4270 0
641 20241118 091100 10681060 4270 4270 4270 4270 0
642 20241118 091000 10681060 4270 4270 4270 4270 151
643 20241118 090900 10036290 4280 4270 4310 4270 1652
644 20241118 090800 2959780 4400 4400 4400 4400 0
645 20241118 090700 2959780 4400 4400 4400 4400 0
646 20241118 090600 2959780 4400 4400 4400 4400 1
647 20241118 090500 2955380 4410 4410 4410 4410 0
648 20241118 090400 2955380 4410 4405 4410 4405 70
649 20241118 090300 2646870 4415 4415 4415 4415 1
650 20241118 090200 2642455 4220 4220 4220 4220 1
651 20241118 090100 2638235 4450 4340 4450 4340 600
652 20241118 090000 21705 4340 4340 4345 4340 5