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

659
092040/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195700,671783025,3995,3995,3995,3995,1694
20241118,195600,671783025,3995,3995,3995,3995,0
20241118,195500,671783025,3995,3995,3995,3995,0
20241118,195400,671783025,3995,3995,3995,3995,0
20241118,195300,671783025,3995,3995,3995,3995,0
20241118,195200,671783025,3995,3995,3995,3995,0
20241118,195100,671783025,3995,3995,3995,3995,0
20241118,195000,671783025,3995,3995,3995,3995,0
20241118,194900,671783025,3995,3995,3995,3995,0
20241118,194800,671783025,3995,3995,3995,3995,0
20241118,194700,671783025,3995,3995,3995,3995,0
20241118,194600,671783025,3995,3995,3995,3995,0
20241118,194500,671783025,3995,3995,3995,3995,0
20241118,194400,671783025,3995,3995,3995,3995,0
20241118,194300,671783025,3995,3995,3995,3995,0
20241118,194200,671783025,3995,3995,3995,3995,0
20241118,194100,671783025,3995,3995,3995,3995,0
20241118,194000,671783025,3995,3995,3995,3995,0
20241118,193900,671783025,3995,3995,3995,3995,0
20241118,193800,671783025,3995,3995,3995,3995,0
20241118,193700,671783025,3995,3995,3995,3995,0
20241118,193600,671783025,3995,3995,3995,3995,0
20241118,193500,671783025,3995,3995,3995,3995,0
20241118,193400,671783025,3995,3995,3995,3995,0
20241118,193300,671783025,3995,3995,3995,3995,0
20241118,193200,671783025,3995,3995,3995,3995,0
20241118,193100,671783025,3995,3995,3995,3995,0
20241118,193000,671783025,3995,3995,3995,3995,0
20241118,192900,671783025,3995,3995,3995,3995,0
20241118,192800,671783025,3995,3995,3995,3995,0
20241118,192700,671783025,3995,3995,3995,3995,1694
20241118,192600,671783025,3995,3995,3995,3995,0
20241118,192500,671783025,3995,3995,3995,3995,0
20241118,192400,671783025,3995,3995,3995,3995,0
20241118,192300,671783025,3995,3995,3995,3995,0
20241118,192200,671783025,3995,3995,3995,3995,0
20241118,192100,671783025,3995,3995,3995,3995,0
20241118,192000,671783025,3995,3995,3995,3995,0
20241118,191900,671783025,3995,3995,3995,3995,0
20241118,191800,671783025,3995,3995,3995,3995,0
20241118,191700,671783025,3995,3995,3995,3995,0
20241118,191600,671783025,3995,3995,3995,3995,0
20241118,191500,671783025,3995,3995,3995,3995,0
20241118,191400,671783025,3995,3995,3995,3995,0
20241118,191300,671783025,3995,3995,3995,3995,0
20241118,191200,671783025,3995,3995,3995,3995,0
20241118,191100,671783025,3995,3995,3995,3995,0
20241118,191000,671783025,3995,3995,3995,3995,0
20241118,190900,671783025,3995,3995,3995,3995,0
20241118,190800,671783025,3995,3995,3995,3995,0
20241118,190700,671783025,3995,3995,3995,3995,0
20241118,190600,671783025,3995,3995,3995,3995,0
20241118,190500,671783025,3995,3995,3995,3995,0
20241118,190400,671783025,3995,3995,3995,3995,0
20241118,190300,671783025,3995,3995,3995,3995,0
20241118,190200,671783025,3995,3995,3995,3995,0
20241118,190100,671783025,3995,3995,3995,3995,0
20241118,190000,671783025,3995,3995,3995,3995,0
20241118,185900,671783025,3995,3995,3995,3995,0
20241118,185800,671783025,3995,3995,3995,3995,0
20241118,185700,671783025,3995,3995,3995,3995,1694
20241118,185600,671783025,3995,3995,3995,3995,0
20241118,185500,671783025,3995,3995,3995,3995,0
20241118,185400,671783025,3995,3995,3995,3995,0
20241118,185300,671783025,3995,3995,3995,3995,0
20241118,185200,671783025,3995,3995,3995,3995,0
20241118,185100,671783025,3995,3995,3995,3995,0
20241118,185000,671783025,3995,3995,3995,3995,0
20241118,184900,671783025,3995,3995,3995,3995,0
20241118,184800,671783025,3995,3995,3995,3995,0
20241118,184700,671783025,3995,3995,3995,3995,0
20241118,184600,671783025,3995,3995,3995,3995,0
20241118,184500,671783025,3995,3995,3995,3995,0
20241118,184400,671783025,3995,3995,3995,3995,0
20241118,184300,671783025,3995,3995,3995,3995,0
20241118,184200,671783025,3995,3995,3995,3995,0
20241118,184100,671783025,3995,3995,3995,3995,0
20241118,184000,671783025,3995,3995,3995,3995,0
20241118,183900,671783025,3995,3995,3995,3995,0
20241118,183800,671783025,3995,3995,3995,3995,0
20241118,183700,671783025,3995,3995,3995,3995,0
20241118,183600,671783025,3995,3995,3995,3995,0
20241118,183500,671783025,3995,3995,3995,3995,0
20241118,183400,671783025,3995,3995,3995,3995,0
20241118,183300,671783025,3995,3995,3995,3995,0
20241118,183200,671783025,3995,3995,3995,3995,0
20241118,183100,671783025,3995,3995,3995,3995,0
20241118,183000,671783025,3995,3995,3995,3995,0
20241118,182900,671783025,3995,3995,3995,3995,0
20241118,182800,671783025,3995,3995,3995,3995,0
20241118,182700,671783025,3995,3995,3995,3995,1694
20241118,182600,671783025,3995,3995,3995,3995,0
20241118,182500,671783025,3995,3995,3995,3995,0
20241118,182400,671783025,3995,3995,3995,3995,0
20241118,182300,671783025,3995,3995,3995,3995,0
20241118,182200,671783025,3995,3995,3995,3995,0
20241118,182100,671783025,3995,3995,3995,3995,0
20241118,182000,671783025,3995,3995,3995,3995,0
20241118,181900,671783025,3995,3995,3995,3995,0
20241118,181800,671783025,3995,3995,3995,3995,0
20241118,181700,671783025,3995,3995,3995,3995,0
20241118,181600,671783025,3995,3995,3995,3995,0
20241118,181500,671783025,3995,3995,3995,3995,0
20241118,181400,671783025,3995,3995,3995,3995,0
20241118,181300,671783025,3995,3995,3995,3995,0
20241118,181200,671783025,3995,3995,3995,3995,0
20241118,181100,671783025,3995,3995,3995,3995,0
20241118,181000,671783025,3995,3995,3995,3995,0
20241118,180900,671783025,3995,3995,3995,3995,0
20241118,180800,671783025,3995,3995,3995,3995,0
20241118,180700,671783025,3995,3995,3995,3995,0
20241118,180600,671783025,3995,3995,3995,3995,0
20241118,180500,671783025,3995,3995,3995,3995,0
20241118,180400,671783025,3995,3995,3995,3995,0
20241118,180300,671783025,3995,3995,3995,3995,0
20241118,180200,671783025,3995,3995,3995,3995,0
20241118,180100,671783025,3995,3995,3995,3995,0
20241118,180000,671783025,3995,3995,3995,3995,0
20241118,175900,671783025,3995,3995,3995,3995,0
20241118,175800,671783025,3995,3995,3995,3995,0
20241118,175700,671783025,3995,3995,3995,3995,1694
20241118,175600,671783025,3995,3995,3995,3995,0
20241118,175500,671783025,3995,3995,3995,3995,0
20241118,175400,671783025,3995,3995,3995,3995,0
20241118,175300,671783025,3995,3995,3995,3995,0
20241118,175200,671783025,3995,3995,3995,3995,0
20241118,175100,671783025,3995,3995,3995,3995,0
20241118,175000,671783025,3995,3995,3995,3995,0
20241118,174900,671783025,3995,3995,3995,3995,0
20241118,174800,671783025,3995,3995,3995,3995,0
20241118,174700,671783025,3995,3995,3995,3995,0
20241118,174600,671783025,3995,3995,3995,3995,0
20241118,174500,671783025,3995,3995,3995,3995,0
20241118,174400,671783025,3995,3995,3995,3995,0
20241118,174300,671783025,3995,3995,3995,3995,0
20241118,174200,671783025,3995,3995,3995,3995,0
20241118,174100,671783025,3995,3995,3995,3995,0
20241118,174000,671783025,3995,3995,3995,3995,0
20241118,173900,671783025,3995,3995,3995,3995,0
20241118,173800,671783025,3995,3995,3995,3995,0
20241118,173700,671783025,3995,3995,3995,3995,0
20241118,173600,671783025,3995,3995,3995,3995,0
20241118,173500,671783025,3995,3995,3995,3995,0
20241118,173400,671783025,3995,3995,3995,3995,0
20241118,173300,671783025,3995,3995,3995,3995,0
20241118,173200,671783025,3995,3995,3995,3995,0
20241118,173100,671783025,3995,3995,3995,3995,0
20241118,173000,671783025,3995,3995,3995,3995,0
20241118,172900,671783025,3995,3995,3995,3995,0
20241118,172800,671783025,3995,3995,3995,3995,0
20241118,172700,671783025,3995,3995,3995,3995,1694
20241118,172600,671783025,3995,3995,3995,3995,0
20241118,172500,671783025,3995,3995,3995,3995,0
20241118,172400,671783025,3995,3995,3995,3995,0
20241118,172300,671783025,3995,3995,3995,3995,0
20241118,172200,671783025,3995,3995,3995,3995,0
20241118,172100,671783025,3995,3995,3995,3995,0
20241118,172000,671783025,3995,3995,3995,3995,0
20241118,171900,671783025,3995,3995,3995,3995,0
20241118,171800,671783025,3995,3995,3995,3995,0
20241118,171700,671783025,3995,3995,3995,3995,0
20241118,171600,671783025,3995,3995,3995,3995,0
20241118,171500,671783025,3995,3995,3995,3995,0
20241118,171400,671783025,3995,3995,3995,3995,0
20241118,171300,671783025,3995,3995,3995,3995,0
20241118,171200,671783025,3995,3995,3995,3995,0
20241118,171100,671783025,3995,3995,3995,3995,0
20241118,171000,671783025,3995,3995,3995,3995,0
20241118,170900,671783025,3995,3995,3995,3995,0
20241118,170800,671783025,3995,3995,3995,3995,0
20241118,170700,671783025,3995,3995,3995,3995,0
20241118,170600,671783025,3995,3995,3995,3995,0
20241118,170500,671783025,3995,3995,3995,3995,0
20241118,170400,671783025,3995,3995,3995,3995,0
20241118,170300,671783025,3995,3995,3995,3995,0
20241118,170200,671783025,3995,3995,3995,3995,0
20241118,170100,671783025,3995,3995,3995,3995,0
20241118,170000,671783025,3995,3995,3995,3995,0
20241118,165900,671783025,3995,3995,3995,3995,0
20241118,165800,671783025,3995,3995,3995,3995,0
20241118,165700,671783025,3995,3995,3995,3995,1694
20241118,165600,671783025,3995,3995,3995,3995,0
20241118,165500,671783025,3995,3995,3995,3995,0
20241118,165400,671783025,3995,3995,3995,3995,0
20241118,165300,671783025,3995,3995,3995,3995,0
20241118,165200,671783025,3995,3995,3995,3995,0
20241118,165100,671783025,3995,3995,3995,3995,0
20241118,165000,671783025,3995,3995,3995,3995,0
20241118,164900,671783025,3995,3995,3995,3995,0
20241118,164800,671783025,3995,3995,3995,3995,0
20241118,164700,671783025,3995,3995,3995,3995,0
20241118,164600,671783025,3995,3995,3995,3995,0
20241118,164500,671783025,3995,3995,3995,3995,0
20241118,164400,671783025,3995,3995,3995,3995,0
20241118,164300,671783025,3995,3995,3995,3995,0
20241118,164200,671783025,3995,3995,3995,3995,0
20241118,164100,671783025,3995,3995,3995,3995,0
20241118,164000,671783025,3995,3995,3995,3995,0
20241118,163900,671783025,3995,3995,3995,3995,0
20241118,163800,671783025,3995,3995,3995,3995,0
20241118,163700,671783025,3995,3995,3995,3995,0
20241118,163600,671783025,3995,3995,3995,3995,0
20241118,163500,671783025,3995,3995,3995,3995,0
20241118,163400,671783025,3995,3995,3995,3995,0
20241118,163300,671783025,3995,3995,3995,3995,0
20241118,163200,671783025,3995,3995,3995,3995,0
20241118,163100,671783025,3995,3995,3995,3995,0
20241118,163000,671783025,3995,3995,3995,3995,0
20241118,162900,671783025,3995,3995,3995,3995,0
20241118,162800,671783025,3995,3995,3995,3995,0
20241118,162700,671783025,3995,3995,3995,3995,1694
20241118,162600,671783025,3995,3995,3995,3995,0
20241118,162500,671783025,3995,3995,3995,3995,0
20241118,162400,671783025,3995,3995,3995,3995,0
20241118,162300,671783025,3995,3995,3995,3995,0
20241118,162200,671783025,3995,3995,3995,3995,0
20241118,162100,671783025,3995,3995,3995,3995,0
20241118,162000,671783025,3995,3995,3995,3995,0
20241118,161900,671783025,3995,3995,3995,3995,0
20241118,161800,671783025,3995,3995,3995,3995,0
20241118,161700,671783025,3995,3995,3995,3995,0
20241118,161600,671783025,3995,3995,3995,3995,0
20241118,161500,671783025,3995,3995,3995,3995,0
20241118,161400,671783025,3995,3995,3995,3995,0
20241118,161300,671783025,3995,3995,3995,3995,0
20241118,161200,671783025,3995,3995,3995,3995,0
20241118,161100,671783025,3995,3995,3995,3995,0
20241118,161000,671783025,3995,3995,3995,3995,0
20241118,160900,671783025,3995,3995,3995,3995,0
20241118,160800,671783025,3995,3995,3995,3995,0
20241118,160700,671783025,3995,3995,3995,3995,0
20241118,160600,671783025,3995,3995,3995,3995,0
20241118,160500,671783025,3995,3995,3995,3995,0
20241118,160400,671783025,3995,3995,3995,3995,0
20241118,160300,671783025,3995,3995,3995,3995,0
20241118,160200,671783025,3995,3995,3995,3995,0
20241118,160100,671783025,3995,3995,3995,3995,0
20241118,160000,671783025,3995,3995,3995,3995,0
20241118,155900,671783025,3995,3995,3995,3995,0
20241118,155800,671783025,3995,3995,3995,3995,0
20241118,155700,671783025,3995,3995,3995,3995,1694
20241118,155600,671783025,3995,3995,3995,3995,0
20241118,155500,671783025,3995,3995,3995,3995,0
20241118,155400,671783025,3995,3995,3995,3995,0
20241118,155300,671783025,3995,3995,3995,3995,0
20241118,155200,671783025,3995,3995,3995,3995,0
20241118,155100,671783025,3995,3995,3995,3995,0
20241118,155000,671783025,3995,3995,3995,3995,0
20241118,154900,671783025,3995,3995,3995,3995,0
20241118,154800,671783025,3995,3995,3995,3995,0
20241118,154700,671783025,3995,3995,3995,3995,0
20241118,154600,671783025,3995,3995,3995,3995,0
20241118,154500,671783025,3995,3995,3995,3995,0
20241118,154400,671783025,3995,3995,3995,3995,0
20241118,154300,671783025,3995,3995,3995,3995,0
20241118,154200,671783025,3995,3995,3995,3995,0
20241118,154100,671783025,3995,3995,3995,3995,0
20241118,154000,671783025,3995,3995,3995,3995,0
20241118,153900,671783025,3995,3995,3995,3995,0
20241118,153800,671783025,3995,3995,3995,3995,0
20241118,153700,671783025,3995,3995,3995,3995,0
20241118,153600,671783025,3995,3995,3995,3995,0
20241118,153500,671783025,3995,3995,3995,3995,0
20241118,153400,671783025,3995,3995,3995,3995,0
20241118,153300,671783025,3995,3995,3995,3995,0
20241118,153200,671783025,3995,3995,3995,3995,0
20241118,153100,671783025,3995,3995,3995,3995,0
20241118,153000,671783025,3995,3995,3995,3995,1694
20241118,152900,665015495,3995,3995,3995,3995,0
20241118,152800,665015495,3995,3995,3995,3995,0
20241118,152700,665015495,3995,3995,3995,3995,0
20241118,152600,665015495,3995,3995,3995,3995,0
20241118,152500,665015495,3995,3995,3995,3995,0
20241118,152400,665015495,3995,3995,3995,3995,0
20241118,152300,665015495,3995,3995,3995,3995,0
20241118,152200,665015495,3995,3995,3995,3995,0
20241118,152100,665015495,3995,3995,3995,3995,0
20241118,152000,665015495,3995,3995,3995,3995,0
20241118,151900,665015495,3995,3990,3995,3990,188
20241118,151800,664264820,3985,3985,3985,3985,9
20241118,151700,664228955,3985,3985,3985,3985,25
20241118,151600,664129330,3990,3990,3990,3990,23
20241118,151500,664037560,3990,3990,3990,3990,741
20241118,151400,661080970,3990,3990,3990,3990,22
20241118,151300,660993190,3985,3985,3985,3985,0
20241118,151200,660993190,3985,3985,3985,3985,1
20241118,151100,660989205,3985,3985,3985,3985,3
20241118,151000,660977250,3980,3980,3980,3980,0
20241118,150900,660977250,3980,3980,3980,3980,1209
20241118,150800,656165430,3980,3980,3980,3980,1
20241118,150700,656161450,3980,3980,3980,3980,0
20241118,150600,656161450,3980,3980,3980,3980,0
20241118,150500,656161450,3980,3980,3980,3980,147
20241118,150400,655576390,3990,3990,3990,3990,0
20241118,150300,655576390,3990,3990,3990,3990,15
20241118,150200,655516540,3990,3985,3990,3985,50
20241118,150100,655317070,3990,3990,3990,3990,25
20241118,150000,655217320,3990,3990,3990,3990,5
20241118,145900,655197370,3990,3990,3990,3990,0
20241118,145800,655197370,3990,3975,3990,3975,2
20241118,145700,655189405,3975,3985,3985,3975,10
20241118,145600,655149625,3985,3985,3985,3985,0
20241118,145500,655149625,3985,3985,3985,3985,0
20241118,145400,655149625,3985,3980,3985,3980,18
20241118,145300,655077970,3980,3980,3980,3980,144
20241118,145200,654504850,3980,3980,3980,3980,0
20241118,145100,654504850,3980,3980,3980,3980,0
20241118,145000,654504850,3980,3980,3980,3980,0
20241118,144900,654504850,3980,3980,3980,3980,2
20241118,144800,654496890,3980,3980,3980,3980,0
20241118,144700,654496890,3980,3980,3980,3980,0
20241118,144600,654496890,3980,3985,3985,3980,1094
20241118,144500,650137480,3985,3985,3985,3985,50
20241118,144400,649938230,3985,3985,3985,3985,0
20241118,144300,649938230,3985,3985,3985,3985,0
20241118,144200,649938230,3985,3985,3985,3985,0
20241118,144100,649938230,3985,3985,3985,3985,0
20241118,144000,649938230,3985,3985,3985,3985,100
20241118,143900,649539730,3990,3995,3995,3990,107
20241118,143800,649112775,3990,3990,3990,3990,0
20241118,143700,649112775,3990,3990,3990,3990,0
20241118,143600,649112775,3990,3990,3990,3990,1
20241118,143500,649108785,3990,3990,3990,3990,263
20241118,143400,648059415,3985,3985,3985,3985,0
20241118,143300,648059415,3985,3985,3985,3985,0
20241118,143200,648059415,3985,3985,3985,3985,0
20241118,143100,648059415,3985,3985,3985,3985,5
20241118,143000,648039490,3990,3990,3990,3990,10
20241118,142900,647999590,3985,3985,3985,3985,0
20241118,142800,647999590,3985,3985,3985,3985,100
20241118,142700,647601090,3980,3985,3985,3980,2
20241118,142600,647593125,3980,3980,3980,3980,36
20241118,142500,647449845,3980,3975,3980,3975,1228
20241118,142400,642568540,3975,3975,3975,3975,0
20241118,142300,642568540,3975,3975,3975,3975,0
20241118,142200,642568540,3975,3975,3975,3975,76
20241118,142100,642266440,3975,3975,3975,3975,2
20241118,142000,642258490,3975,3975,3975,3975,200
20241118,141900,641463490,3975,3975,3975,3975,324
20241118,141800,640175590,3980,3980,3980,3980,68
20241118,141700,639904950,3980,3985,3985,3980,1005
20241118,141600,635905040,3985,3985,3985,3985,0
20241118,141500,635905040,3985,3985,3985,3985,0
20241118,141400,635905040,3985,3985,3985,3985,181
20241118,141300,635183755,3985,3985,3985,3985,0
20241118,141200,635183755,3985,3985,3985,3985,0
20241118,141100,635183755,3985,3990,3990,3985,2266
20241118,141000,626153420,3990,4000,4000,3990,943
20241118,140900,622390840,4000,4000,4000,4000,0
20241118,140800,622390840,4000,4000,4000,4000,0
20241118,140700,622390840,4000,4000,4000,4000,0
20241118,140600,622390840,4000,4000,4000,4000,0
20241118,140500,622390840,4000,4000,4000,4000,44
20241118,140400,622214840,3990,3990,3990,3990,20
20241118,140300,622135040,3990,3990,3990,3990,0
20241118,140200,622135040,3990,3995,3995,3990,1134
20241118,140100,617604890,3990,3990,3990,3990,0
20241118,140000,617604890,3990,3990,3990,3990,36
20241118,135900,617461250,3995,3990,3995,3990,24
20241118,135800,617365420,3990,3990,3990,3990,32
20241118,135700,617237740,3990,3990,3990,3990,58
20241118,135600,617006320,3990,3985,3990,3985,466
20241118,135500,615146990,3990,3990,3990,3990,5
20241118,135400,615127040,3985,3985,3985,3985,1811
20241118,135300,607910205,3985,3985,3985,3985,0
20241118,135200,607910205,3985,3985,3990,3985,416
20241118,135100,606252435,3985,3985,3985,3985,0
20241118,135000,606252435,3985,3985,3985,3985,10
20241118,134900,606212585,3980,3980,3980,3980,600
20241118,134800,603824585,3985,3985,3985,3985,399
20241118,134700,602234570,3985,3985,3985,3985,12
20241118,134600,602186750,3980,3980,3980,3980,5
20241118,134500,602166850,3980,3980,3980,3980,0
20241118,134400,602166850,3980,3980,3980,3980,1
20241118,134300,602162870,3980,3980,3980,3980,0
20241118,134200,602162870,3980,3980,3980,3980,100
20241118,134100,601764870,3980,3980,3980,3980,0
20241118,134000,601764870,3980,3980,3980,3980,0
20241118,133900,601764870,3980,3980,3980,3980,10
20241118,133800,601725070,3970,3970,3970,3970,0
20241118,133700,601725070,3970,3970,3970,3970,0
20241118,133600,601725070,3970,3975,3975,3970,1213
20241118,133500,596904255,3980,3980,3980,3980,0
20241118,133400,596904255,3980,3985,3985,3980,197
20241118,133300,596120070,3985,3985,3985,3985,0
20241118,133200,596120070,3985,3985,3985,3985,0
20241118,133100,596120070,3985,3985,3985,3985,254
20241118,133000,595107880,3985,3985,3985,3985,0
20241118,132900,595107880,3985,3985,3985,3985,0
20241118,132800,595107880,3985,3985,3985,3985,145
20241118,132700,594530055,3985,3985,3985,3985,81
20241118,132600,594207270,3985,3985,3985,3985,211
20241118,132500,593366435,3985,3980,3985,3980,38
20241118,132400,593215185,3980,3980,3980,3980,463
20241118,132300,591372445,3980,3980,3980,3980,0
20241118,132200,591372445,3980,3980,3980,3980,10
20241118,132100,591332645,3975,3980,3980,3975,45
20241118,132000,591153735,3975,3975,3975,3975,104
20241118,131900,590740335,3975,3975,3975,3975,10
20241118,131800,590700585,3975,3975,3975,3975,0
20241118,131700,590700585,3975,3975,3975,3975,105
20241118,131600,590283210,3985,3985,3985,3985,0
20241118,131500,590283210,3985,3985,3985,3985,9
20241118,131400,590247345,3975,3975,3975,3975,4
20241118,131300,590231445,3975,3985,3985,3970,2066
20241118,131200,582021835,3975,3975,3975,3975,1
20241118,131100,582017860,3980,3985,3985,3980,63
20241118,131000,581767115,3985,3985,3985,3985,12
20241118,130900,581719295,3985,3975,3985,3975,43
20241118,130800,581548040,3975,3975,3975,3975,0
20241118,130700,581548040,3975,3975,3975,3975,0
20241118,130600,581548040,3975,3975,3975,3975,69
20241118,130500,581273765,3975,3980,3980,3975,351
20241118,130400,579878495,3985,3985,3985,3985,0
20241118,130300,579878495,3985,3980,3985,3975,102
20241118,130200,579472975,3990,3985,3990,3985,3
20241118,130100,579461015,3985,3985,3985,3985,251
20241118,130000,578460780,3975,3980,3980,3975,1895
20241118,125900,570925725,3980,3980,3980,3980,20
20241118,125800,570846125,3980,3980,3980,3980,0
20241118,125700,570846125,3980,3980,3980,3980,0
20241118,125600,570846125,3980,3980,3980,3980,702
20241118,125500,568052165,3995,3995,3995,3995,0
20241118,125400,568052165,3995,3995,3995,3995,0
20241118,125300,568052165,3995,3995,3995,3995,0
20241118,125200,568052165,3995,3985,3995,3985,115
20241118,125100,567593880,3980,3985,3985,3980,204
20241118,125000,566781940,3985,3985,3985,3985,0
20241118,124900,566781940,3985,3985,3985,3985,0
20241118,124800,566781940,3985,3985,3985,3985,237
20241118,124700,565837495,3985,3985,3985,3985,125
20241118,124600,565339370,3980,3980,3980,3980,350
20241118,124500,563946370,3975,3975,3975,3975,0
20241118,124400,563946370,3975,3980,3980,3975,406
20241118,124300,562331990,3980,3985,3985,3980,3558
20241118,124200,548171090,3985,3985,3985,3985,1
20241118,124100,548167105,3995,3985,3995,3985,12
20241118,124000,548119275,3985,3985,3985,3985,0
20241118,123900,548119275,3985,3985,3985,3985,1
20241118,123800,548115290,3985,3990,3990,3980,2783
20241118,123700,537033305,3995,3995,3995,3995,5
20241118,123600,537013330,3995,3995,3995,3995,10
20241118,123500,536973380,4005,3995,4005,3995,27
20241118,123400,536865300,3990,3990,3990,3990,0
20241118,123300,536865300,3990,3990,3990,3990,0
20241118,123200,536865300,3990,3990,3990,3990,0
20241118,123100,536865300,3990,3990,3990,3990,0
20241118,123000,536865300,3990,3995,3995,3990,903
20241118,122900,533262080,3995,3995,3995,3995,100
20241118,122800,532862580,3990,3990,3990,3990,0
20241118,122700,532862580,3990,3995,3995,3990,2599
20241118,122600,522487970,4005,4005,4005,4005,200
20241118,122500,521686970,4005,4005,4005,4005,0
20241118,122400,521686970,4005,4005,4005,4005,0
20241118,122300,521686970,4005,4005,4005,4005,268
20241118,122200,520613630,4005,4005,4005,4005,0
20241118,122100,520613630,4005,4000,4005,4000,261
20241118,122000,519568330,4000,4000,4000,4000,0
20241118,121900,519568330,4000,4000,4000,4000,145
20241118,121800,518988330,3990,3990,3990,3990,0
20241118,121700,518988330,3990,3990,3990,3990,0
20241118,121600,518988330,3990,3990,3990,3990,0
20241118,121500,518988330,3990,3990,3990,3990,0
20241118,121400,518988330,3990,3990,3990,3990,0
20241118,121300,518988330,3990,3990,3990,3990,0
20241118,121200,518988330,3990,3990,3990,3990,0
20241118,121100,518988330,3990,3990,3990,3990,0
20241118,121000,518988330,3990,3990,3990,3990,0
20241118,120900,518988330,3990,3990,3990,3990,70
20241118,120800,518709030,4000,4000,4000,4000,0
20241118,120700,518709030,4000,4000,4000,4000,50
20241118,120600,518509030,4000,4000,4000,4000,78
20241118,120500,518197030,4000,4000,4000,4000,0
20241118,120400,518197030,4000,4000,4000,4000,50
20241118,120300,517997030,4000,4000,4000,4000,10
20241118,120200,517957030,4000,4000,4000,4000,64
20241118,120100,517701030,3990,3995,4000,3990,644
20241118,120000,515128585,4005,4000,4005,4000,38
20241118,115900,514976580,4000,4000,4000,4000,501
20241118,115800,512972580,4000,4005,4010,4000,75
20241118,115700,512671915,4010,4010,4010,4010,0
20241118,115600,512671915,4010,4010,4010,4010,0
20241118,115500,512671915,4010,4005,4010,4005,7
20241118,115400,512643850,4010,4005,4010,4005,500
20241118,115300,510638855,4000,4000,4000,4000,0
20241118,115200,510638855,4000,4000,4000,4000,0
20241118,115100,510638855,4000,4000,4000,4000,1
20241118,115000,510634855,4000,4000,4000,4000,0
20241118,114900,510634855,4000,4000,4000,4000,0
20241118,114800,510634855,4000,4000,4000,4000,157
20241118,114700,510006855,4000,4000,4000,4000,0
20241118,114600,510006855,4000,4000,4000,4000,0
20241118,114500,510006855,4000,4000,4000,4000,0
20241118,114400,510006855,4000,4000,4000,4000,170
20241118,114300,509326855,4000,4000,4000,4000,0
20241118,114200,509326855,4000,4000,4000,4000,15
20241118,114100,509266855,4005,4005,4005,4005,5
20241118,114000,509246830,4010,4005,4010,4005,16
20241118,113900,509182700,4000,4000,4000,4000,0
20241118,113800,509182700,4000,4000,4000,4000,0
20241118,113700,509182700,4000,4000,4000,4000,150
20241118,113600,508582700,4000,4000,4000,4000,0
20241118,113500,508582700,4000,4000,4000,4000,120
20241118,113400,508102700,3995,4000,4000,3995,74
20241118,113300,507806880,3995,3995,3995,3995,500
20241118,113200,505809380,4000,4000,4000,4000,0
20241118,113100,505809380,4000,3990,4000,3990,3
20241118,113000,505797390,3985,3990,3990,3985,1469
20241118,112900,499938105,3990,3995,3995,3990,832
20241118,112800,496614445,4000,4000,4000,4000,7
20241118,112700,496586445,4005,4005,4005,4005,21
20241118,112600,496502340,4000,4000,4000,4000,3337
20241118,112500,483154340,4000,4000,4000,4000,74
20241118,112400,482858340,4010,4010,4010,4010,0
20241118,112300,482858340,4010,4005,4010,4005,31
20241118,112200,482734080,4005,4010,4010,4005,412
20241118,112100,481083545,4005,4005,4005,4005,36
20241118,112000,480939365,4010,4010,4010,4010,0
20241118,111900,480939365,4010,4010,4010,4010,30
20241118,111800,480819065,4005,4010,4010,4005,1024
20241118,111700,476717890,4010,4010,4010,4010,0
20241118,111600,476717890,4010,4010,4010,4010,0
20241118,111500,476717890,4010,4010,4010,4010,85
20241118,111400,476377040,4010,4010,4010,4010,15
20241118,111300,476316890,4015,4015,4015,4015,0
20241118,111200,476316890,4015,4015,4015,4015,0
20241118,111100,476316890,4015,4015,4015,4015,0
20241118,111000,476316890,4015,4015,4015,4015,23
20241118,110900,476224545,4015,4015,4015,4015,6
20241118,110800,476200455,4015,4015,4015,4015,0
20241118,110700,476200455,4015,4015,4015,4015,0
20241118,110600,476200455,4015,4010,4015,4010,801
20241118,110500,472985440,4005,4005,4005,4005,0
20241118,110400,472985440,4005,4005,4005,4005,1337
20241118,110300,467630755,4015,4010,4015,4010,2878
20241118,110200,456084350,4005,4005,4005,4005,0
20241118,110100,456084350,4005,4005,4005,4005,0
20241118,110000,456084350,4005,4015,4015,4005,522
20241118,105900,453988800,4015,4015,4015,4015,300
20241118,105800,452784300,4015,4015,4015,4015,0
20241118,105700,452784300,4015,4015,4015,4015,0
20241118,105600,452784300,4015,4015,4015,4015,5
20241118,105500,452764225,4015,4015,4015,4015,20
20241118,105400,452683925,4005,4010,4010,4005,2000
20241118,105300,444671170,4015,4015,4015,4015,451
20241118,105200,442860405,4015,4015,4015,4015,0
20241118,105100,442860405,4015,4015,4015,4015,80
20241118,105000,442539205,4015,4015,4015,4015,493
20241118,104900,440559810,4015,4020,4020,4015,200
20241118,104800,439756330,4020,4020,4030,4020,1004
20241118,104700,435720225,4020,4020,4020,4020,0
20241118,104600,435720225,4020,4025,4025,4020,514
20241118,104500,433653800,4025,4025,4025,4025,656
20241118,104400,431013400,4030,4030,4030,4030,0
20241118,104300,431013400,4030,4030,4030,4025,1524
20241118,104200,424872215,4035,4035,4035,4035,0
20241118,104100,424872215,4035,4035,4035,4035,302
20241118,104000,423653645,4030,4030,4030,4030,11
20241118,103900,423609315,4030,4030,4030,4030,581
20241118,103800,421267885,4035,4030,4035,4030,2501
20241118,103700,411188850,4040,4040,4040,4040,900
20241118,103600,407552850,4040,4040,4040,4040,153
20241118,103500,406934730,4040,4040,4040,4040,9
20241118,103400,406898370,4040,4035,4040,4035,232
20241118,103300,405961885,4035,4035,4035,4035,450
20241118,103200,404146135,4035,4035,4035,4035,86
20241118,103100,403799125,4035,4035,4035,4035,300
20241118,103000,402588625,4035,4035,4035,4035,50
20241118,102900,402386875,4035,4035,4035,4035,624
20241118,102800,399869035,4030,4030,4030,4030,1
20241118,102700,399865005,4030,4030,4030,4030,12
20241118,102600,399816645,4030,4030,4030,4030,0
20241118,102500,399816645,4030,4030,4030,4030,307
20241118,102400,398579435,4025,4025,4025,4025,0
20241118,102300,398579435,4025,4025,4025,4025,262
20241118,102200,397524885,4025,4025,4025,4025,0
20241118,102100,397524885,4025,4025,4025,4025,3
20241118,102000,397512810,4025,4025,4025,4025,0
20241118,101900,397512810,4025,4025,4025,4025,222
20241118,101800,396619260,4025,4025,4025,4025,1
20241118,101700,396615235,4025,4025,4025,4025,1584
20241118,101600,390239635,4025,4025,4025,4025,0
20241118,101500,390239635,4025,4015,4025,4015,274
20241118,101400,389138165,4015,4020,4020,4015,129
20241118,101300,388619590,4015,4020,4020,4015,74
20241118,101200,388322120,4015,4015,4015,4015,1
20241118,101100,388318105,4010,4010,4010,4010,0
20241118,101000,388318105,4010,4010,4010,4010,750
20241118,100900,385310605,4010,4025,4025,4005,1091
20241118,100800,380933585,4020,4025,4025,4020,14
20241118,100700,380877250,4025,4020,4025,4020,352
20241118,100600,379462205,4015,4020,4020,4015,448
20241118,100500,377661425,4020,4015,4020,4015,497
20241118,100400,375664955,4015,4015,4015,4015,342
20241118,100300,374291825,4015,4015,4020,4015,159
20241118,100200,373653430,4020,4005,4025,4005,481
20241118,100100,371724560,4005,4005,4005,4000,1001
20241118,100000,367720550,4010,4010,4010,4005,17
20241118,095900,367652395,4010,4005,4010,4005,690
20241118,095800,364888940,4005,4005,4005,4005,28
20241118,095700,364776800,4005,4005,4010,4000,46
20241118,095600,364592745,4010,4010,4010,4010,6
20241118,095500,364568685,4010,4010,4010,4005,587
20241118,095400,362217680,4010,4020,4020,4010,1022
20241118,095300,358109460,4015,4025,4025,4015,163
20241118,095200,357454220,4025,4025,4025,4025,100
20241118,095100,357051720,4020,4025,4030,4020,482
20241118,095000,355112400,4020,4025,4025,4020,100
20241118,094900,354710345,4035,4035,4035,4035,9
20241118,094800,354674030,4040,4015,4040,4015,3302
20241118,094700,341370405,4015,4020,4040,4005,6714
20241118,094600,314383890,4015,3985,4020,3985,2508
20241118,094500,304328705,3985,4020,4025,3970,11196
20241118,094400,259614395,4025,4025,4025,4025,15
20241118,094300,259554020,4025,4015,4040,4015,475
20241118,094200,257644355,4015,4015,4020,4010,9
20241118,094100,257608210,4020,4005,4020,4000,824
20241118,094000,254306845,4005,4010,4010,4005,520
20241118,093900,252224195,4010,4005,4010,4005,160
20241118,093800,251583175,4005,4015,4015,4005,1064
20241118,093700,247315060,4015,3990,4020,3990,8980
20241118,093600,211394490,3985,3985,3985,3985,20
20241118,093500,211314790,3990,3990,3990,3990,378
20241118,093400,209806570,3985,3990,3990,3985,611
20241118,093300,207371180,3990,3980,3990,3970,3516
20241118,093200,193358610,3975,3970,3975,3970,4612
20241118,093100,175037750,3965,3960,3965,3960,7692
20241118,093000,144557395,3955,3960,3960,3955,1696
20241118,092900,137847265,3960,3960,3960,3960,199
20241118,092800,137059225,3955,3955,3955,3955,9
20241118,092700,137023630,3950,3955,3955,3950,71
20241118,092600,136743120,3955,3950,3955,3950,210
20241118,092500,135912620,3950,3955,3955,3950,520
20241118,092400,133856235,3960,3960,3970,3960,2569
20241118,092300,123682495,3960,3955,3960,3955,368
20241118,092200,122226940,3955,3950,3960,3945,1032
20241118,092100,118146930,3950,3950,3950,3950,569
20241118,092000,115899380,3950,3955,3955,3950,474
20241118,091900,114025830,3960,3960,3960,3955,51
20241118,091800,113824025,3955,3935,3955,3930,1539
20241118,091700,107760690,3955,3945,3955,3945,2125
20241118,091600,99361265,3930,3930,3930,3930,2
20241118,091500,99353405,3925,3915,3925,3915,978
20241118,091400,95515550,3920,3920,3920,3920,2
20241118,091300,95507710,3920,3920,3920,3920,1
20241118,091200,95503790,3910,3920,3920,3910,70
20241118,091100,95229590,3910,3905,3910,3900,2686
20241118,091000,84747705,3910,3940,3940,3910,4944
20241118,090900,65344420,3950,3945,3950,3945,610
20241118,090800,62934970,3940,3935,3950,3935,1807
20241118,090700,55808680,3935,3935,3935,3935,2
20241118,090600,55800810,3935,3935,3935,3935,1701
20241118,090500,49107375,3930,3940,3940,3930,3027
20241118,090400,37208050,3945,3950,3950,3940,994
20241118,090300,33284065,3950,3945,3955,3945,3544
20241118,090200,19271155,3945,3925,3945,3920,1678
20241118,090100,12681250,3925,3925,3925,3925,0
20241118,090000,12681250,3925,3920,3925,3920,3235
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 195700 671783025 3995 3995 3995 3995 1694
3 20241118 195600 671783025 3995 3995 3995 3995 0
4 20241118 195500 671783025 3995 3995 3995 3995 0
5 20241118 195400 671783025 3995 3995 3995 3995 0
6 20241118 195300 671783025 3995 3995 3995 3995 0
7 20241118 195200 671783025 3995 3995 3995 3995 0
8 20241118 195100 671783025 3995 3995 3995 3995 0
9 20241118 195000 671783025 3995 3995 3995 3995 0
10 20241118 194900 671783025 3995 3995 3995 3995 0
11 20241118 194800 671783025 3995 3995 3995 3995 0
12 20241118 194700 671783025 3995 3995 3995 3995 0
13 20241118 194600 671783025 3995 3995 3995 3995 0
14 20241118 194500 671783025 3995 3995 3995 3995 0
15 20241118 194400 671783025 3995 3995 3995 3995 0
16 20241118 194300 671783025 3995 3995 3995 3995 0
17 20241118 194200 671783025 3995 3995 3995 3995 0
18 20241118 194100 671783025 3995 3995 3995 3995 0
19 20241118 194000 671783025 3995 3995 3995 3995 0
20 20241118 193900 671783025 3995 3995 3995 3995 0
21 20241118 193800 671783025 3995 3995 3995 3995 0
22 20241118 193700 671783025 3995 3995 3995 3995 0
23 20241118 193600 671783025 3995 3995 3995 3995 0
24 20241118 193500 671783025 3995 3995 3995 3995 0
25 20241118 193400 671783025 3995 3995 3995 3995 0
26 20241118 193300 671783025 3995 3995 3995 3995 0
27 20241118 193200 671783025 3995 3995 3995 3995 0
28 20241118 193100 671783025 3995 3995 3995 3995 0
29 20241118 193000 671783025 3995 3995 3995 3995 0
30 20241118 192900 671783025 3995 3995 3995 3995 0
31 20241118 192800 671783025 3995 3995 3995 3995 0
32 20241118 192700 671783025 3995 3995 3995 3995 1694
33 20241118 192600 671783025 3995 3995 3995 3995 0
34 20241118 192500 671783025 3995 3995 3995 3995 0
35 20241118 192400 671783025 3995 3995 3995 3995 0
36 20241118 192300 671783025 3995 3995 3995 3995 0
37 20241118 192200 671783025 3995 3995 3995 3995 0
38 20241118 192100 671783025 3995 3995 3995 3995 0
39 20241118 192000 671783025 3995 3995 3995 3995 0
40 20241118 191900 671783025 3995 3995 3995 3995 0
41 20241118 191800 671783025 3995 3995 3995 3995 0
42 20241118 191700 671783025 3995 3995 3995 3995 0
43 20241118 191600 671783025 3995 3995 3995 3995 0
44 20241118 191500 671783025 3995 3995 3995 3995 0
45 20241118 191400 671783025 3995 3995 3995 3995 0
46 20241118 191300 671783025 3995 3995 3995 3995 0
47 20241118 191200 671783025 3995 3995 3995 3995 0
48 20241118 191100 671783025 3995 3995 3995 3995 0
49 20241118 191000 671783025 3995 3995 3995 3995 0
50 20241118 190900 671783025 3995 3995 3995 3995 0
51 20241118 190800 671783025 3995 3995 3995 3995 0
52 20241118 190700 671783025 3995 3995 3995 3995 0
53 20241118 190600 671783025 3995 3995 3995 3995 0
54 20241118 190500 671783025 3995 3995 3995 3995 0
55 20241118 190400 671783025 3995 3995 3995 3995 0
56 20241118 190300 671783025 3995 3995 3995 3995 0
57 20241118 190200 671783025 3995 3995 3995 3995 0
58 20241118 190100 671783025 3995 3995 3995 3995 0
59 20241118 190000 671783025 3995 3995 3995 3995 0
60 20241118 185900 671783025 3995 3995 3995 3995 0
61 20241118 185800 671783025 3995 3995 3995 3995 0
62 20241118 185700 671783025 3995 3995 3995 3995 1694
63 20241118 185600 671783025 3995 3995 3995 3995 0
64 20241118 185500 671783025 3995 3995 3995 3995 0
65 20241118 185400 671783025 3995 3995 3995 3995 0
66 20241118 185300 671783025 3995 3995 3995 3995 0
67 20241118 185200 671783025 3995 3995 3995 3995 0
68 20241118 185100 671783025 3995 3995 3995 3995 0
69 20241118 185000 671783025 3995 3995 3995 3995 0
70 20241118 184900 671783025 3995 3995 3995 3995 0
71 20241118 184800 671783025 3995 3995 3995 3995 0
72 20241118 184700 671783025 3995 3995 3995 3995 0
73 20241118 184600 671783025 3995 3995 3995 3995 0
74 20241118 184500 671783025 3995 3995 3995 3995 0
75 20241118 184400 671783025 3995 3995 3995 3995 0
76 20241118 184300 671783025 3995 3995 3995 3995 0
77 20241118 184200 671783025 3995 3995 3995 3995 0
78 20241118 184100 671783025 3995 3995 3995 3995 0
79 20241118 184000 671783025 3995 3995 3995 3995 0
80 20241118 183900 671783025 3995 3995 3995 3995 0
81 20241118 183800 671783025 3995 3995 3995 3995 0
82 20241118 183700 671783025 3995 3995 3995 3995 0
83 20241118 183600 671783025 3995 3995 3995 3995 0
84 20241118 183500 671783025 3995 3995 3995 3995 0
85 20241118 183400 671783025 3995 3995 3995 3995 0
86 20241118 183300 671783025 3995 3995 3995 3995 0
87 20241118 183200 671783025 3995 3995 3995 3995 0
88 20241118 183100 671783025 3995 3995 3995 3995 0
89 20241118 183000 671783025 3995 3995 3995 3995 0
90 20241118 182900 671783025 3995 3995 3995 3995 0
91 20241118 182800 671783025 3995 3995 3995 3995 0
92 20241118 182700 671783025 3995 3995 3995 3995 1694
93 20241118 182600 671783025 3995 3995 3995 3995 0
94 20241118 182500 671783025 3995 3995 3995 3995 0
95 20241118 182400 671783025 3995 3995 3995 3995 0
96 20241118 182300 671783025 3995 3995 3995 3995 0
97 20241118 182200 671783025 3995 3995 3995 3995 0
98 20241118 182100 671783025 3995 3995 3995 3995 0
99 20241118 182000 671783025 3995 3995 3995 3995 0
100 20241118 181900 671783025 3995 3995 3995 3995 0
101 20241118 181800 671783025 3995 3995 3995 3995 0
102 20241118 181700 671783025 3995 3995 3995 3995 0
103 20241118 181600 671783025 3995 3995 3995 3995 0
104 20241118 181500 671783025 3995 3995 3995 3995 0
105 20241118 181400 671783025 3995 3995 3995 3995 0
106 20241118 181300 671783025 3995 3995 3995 3995 0
107 20241118 181200 671783025 3995 3995 3995 3995 0
108 20241118 181100 671783025 3995 3995 3995 3995 0
109 20241118 181000 671783025 3995 3995 3995 3995 0
110 20241118 180900 671783025 3995 3995 3995 3995 0
111 20241118 180800 671783025 3995 3995 3995 3995 0
112 20241118 180700 671783025 3995 3995 3995 3995 0
113 20241118 180600 671783025 3995 3995 3995 3995 0
114 20241118 180500 671783025 3995 3995 3995 3995 0
115 20241118 180400 671783025 3995 3995 3995 3995 0
116 20241118 180300 671783025 3995 3995 3995 3995 0
117 20241118 180200 671783025 3995 3995 3995 3995 0
118 20241118 180100 671783025 3995 3995 3995 3995 0
119 20241118 180000 671783025 3995 3995 3995 3995 0
120 20241118 175900 671783025 3995 3995 3995 3995 0
121 20241118 175800 671783025 3995 3995 3995 3995 0
122 20241118 175700 671783025 3995 3995 3995 3995 1694
123 20241118 175600 671783025 3995 3995 3995 3995 0
124 20241118 175500 671783025 3995 3995 3995 3995 0
125 20241118 175400 671783025 3995 3995 3995 3995 0
126 20241118 175300 671783025 3995 3995 3995 3995 0
127 20241118 175200 671783025 3995 3995 3995 3995 0
128 20241118 175100 671783025 3995 3995 3995 3995 0
129 20241118 175000 671783025 3995 3995 3995 3995 0
130 20241118 174900 671783025 3995 3995 3995 3995 0
131 20241118 174800 671783025 3995 3995 3995 3995 0
132 20241118 174700 671783025 3995 3995 3995 3995 0
133 20241118 174600 671783025 3995 3995 3995 3995 0
134 20241118 174500 671783025 3995 3995 3995 3995 0
135 20241118 174400 671783025 3995 3995 3995 3995 0
136 20241118 174300 671783025 3995 3995 3995 3995 0
137 20241118 174200 671783025 3995 3995 3995 3995 0
138 20241118 174100 671783025 3995 3995 3995 3995 0
139 20241118 174000 671783025 3995 3995 3995 3995 0
140 20241118 173900 671783025 3995 3995 3995 3995 0
141 20241118 173800 671783025 3995 3995 3995 3995 0
142 20241118 173700 671783025 3995 3995 3995 3995 0
143 20241118 173600 671783025 3995 3995 3995 3995 0
144 20241118 173500 671783025 3995 3995 3995 3995 0
145 20241118 173400 671783025 3995 3995 3995 3995 0
146 20241118 173300 671783025 3995 3995 3995 3995 0
147 20241118 173200 671783025 3995 3995 3995 3995 0
148 20241118 173100 671783025 3995 3995 3995 3995 0
149 20241118 173000 671783025 3995 3995 3995 3995 0
150 20241118 172900 671783025 3995 3995 3995 3995 0
151 20241118 172800 671783025 3995 3995 3995 3995 0
152 20241118 172700 671783025 3995 3995 3995 3995 1694
153 20241118 172600 671783025 3995 3995 3995 3995 0
154 20241118 172500 671783025 3995 3995 3995 3995 0
155 20241118 172400 671783025 3995 3995 3995 3995 0
156 20241118 172300 671783025 3995 3995 3995 3995 0
157 20241118 172200 671783025 3995 3995 3995 3995 0
158 20241118 172100 671783025 3995 3995 3995 3995 0
159 20241118 172000 671783025 3995 3995 3995 3995 0
160 20241118 171900 671783025 3995 3995 3995 3995 0
161 20241118 171800 671783025 3995 3995 3995 3995 0
162 20241118 171700 671783025 3995 3995 3995 3995 0
163 20241118 171600 671783025 3995 3995 3995 3995 0
164 20241118 171500 671783025 3995 3995 3995 3995 0
165 20241118 171400 671783025 3995 3995 3995 3995 0
166 20241118 171300 671783025 3995 3995 3995 3995 0
167 20241118 171200 671783025 3995 3995 3995 3995 0
168 20241118 171100 671783025 3995 3995 3995 3995 0
169 20241118 171000 671783025 3995 3995 3995 3995 0
170 20241118 170900 671783025 3995 3995 3995 3995 0
171 20241118 170800 671783025 3995 3995 3995 3995 0
172 20241118 170700 671783025 3995 3995 3995 3995 0
173 20241118 170600 671783025 3995 3995 3995 3995 0
174 20241118 170500 671783025 3995 3995 3995 3995 0
175 20241118 170400 671783025 3995 3995 3995 3995 0
176 20241118 170300 671783025 3995 3995 3995 3995 0
177 20241118 170200 671783025 3995 3995 3995 3995 0
178 20241118 170100 671783025 3995 3995 3995 3995 0
179 20241118 170000 671783025 3995 3995 3995 3995 0
180 20241118 165900 671783025 3995 3995 3995 3995 0
181 20241118 165800 671783025 3995 3995 3995 3995 0
182 20241118 165700 671783025 3995 3995 3995 3995 1694
183 20241118 165600 671783025 3995 3995 3995 3995 0
184 20241118 165500 671783025 3995 3995 3995 3995 0
185 20241118 165400 671783025 3995 3995 3995 3995 0
186 20241118 165300 671783025 3995 3995 3995 3995 0
187 20241118 165200 671783025 3995 3995 3995 3995 0
188 20241118 165100 671783025 3995 3995 3995 3995 0
189 20241118 165000 671783025 3995 3995 3995 3995 0
190 20241118 164900 671783025 3995 3995 3995 3995 0
191 20241118 164800 671783025 3995 3995 3995 3995 0
192 20241118 164700 671783025 3995 3995 3995 3995 0
193 20241118 164600 671783025 3995 3995 3995 3995 0
194 20241118 164500 671783025 3995 3995 3995 3995 0
195 20241118 164400 671783025 3995 3995 3995 3995 0
196 20241118 164300 671783025 3995 3995 3995 3995 0
197 20241118 164200 671783025 3995 3995 3995 3995 0
198 20241118 164100 671783025 3995 3995 3995 3995 0
199 20241118 164000 671783025 3995 3995 3995 3995 0
200 20241118 163900 671783025 3995 3995 3995 3995 0
201 20241118 163800 671783025 3995 3995 3995 3995 0
202 20241118 163700 671783025 3995 3995 3995 3995 0
203 20241118 163600 671783025 3995 3995 3995 3995 0
204 20241118 163500 671783025 3995 3995 3995 3995 0
205 20241118 163400 671783025 3995 3995 3995 3995 0
206 20241118 163300 671783025 3995 3995 3995 3995 0
207 20241118 163200 671783025 3995 3995 3995 3995 0
208 20241118 163100 671783025 3995 3995 3995 3995 0
209 20241118 163000 671783025 3995 3995 3995 3995 0
210 20241118 162900 671783025 3995 3995 3995 3995 0
211 20241118 162800 671783025 3995 3995 3995 3995 0
212 20241118 162700 671783025 3995 3995 3995 3995 1694
213 20241118 162600 671783025 3995 3995 3995 3995 0
214 20241118 162500 671783025 3995 3995 3995 3995 0
215 20241118 162400 671783025 3995 3995 3995 3995 0
216 20241118 162300 671783025 3995 3995 3995 3995 0
217 20241118 162200 671783025 3995 3995 3995 3995 0
218 20241118 162100 671783025 3995 3995 3995 3995 0
219 20241118 162000 671783025 3995 3995 3995 3995 0
220 20241118 161900 671783025 3995 3995 3995 3995 0
221 20241118 161800 671783025 3995 3995 3995 3995 0
222 20241118 161700 671783025 3995 3995 3995 3995 0
223 20241118 161600 671783025 3995 3995 3995 3995 0
224 20241118 161500 671783025 3995 3995 3995 3995 0
225 20241118 161400 671783025 3995 3995 3995 3995 0
226 20241118 161300 671783025 3995 3995 3995 3995 0
227 20241118 161200 671783025 3995 3995 3995 3995 0
228 20241118 161100 671783025 3995 3995 3995 3995 0
229 20241118 161000 671783025 3995 3995 3995 3995 0
230 20241118 160900 671783025 3995 3995 3995 3995 0
231 20241118 160800 671783025 3995 3995 3995 3995 0
232 20241118 160700 671783025 3995 3995 3995 3995 0
233 20241118 160600 671783025 3995 3995 3995 3995 0
234 20241118 160500 671783025 3995 3995 3995 3995 0
235 20241118 160400 671783025 3995 3995 3995 3995 0
236 20241118 160300 671783025 3995 3995 3995 3995 0
237 20241118 160200 671783025 3995 3995 3995 3995 0
238 20241118 160100 671783025 3995 3995 3995 3995 0
239 20241118 160000 671783025 3995 3995 3995 3995 0
240 20241118 155900 671783025 3995 3995 3995 3995 0
241 20241118 155800 671783025 3995 3995 3995 3995 0
242 20241118 155700 671783025 3995 3995 3995 3995 1694
243 20241118 155600 671783025 3995 3995 3995 3995 0
244 20241118 155500 671783025 3995 3995 3995 3995 0
245 20241118 155400 671783025 3995 3995 3995 3995 0
246 20241118 155300 671783025 3995 3995 3995 3995 0
247 20241118 155200 671783025 3995 3995 3995 3995 0
248 20241118 155100 671783025 3995 3995 3995 3995 0
249 20241118 155000 671783025 3995 3995 3995 3995 0
250 20241118 154900 671783025 3995 3995 3995 3995 0
251 20241118 154800 671783025 3995 3995 3995 3995 0
252 20241118 154700 671783025 3995 3995 3995 3995 0
253 20241118 154600 671783025 3995 3995 3995 3995 0
254 20241118 154500 671783025 3995 3995 3995 3995 0
255 20241118 154400 671783025 3995 3995 3995 3995 0
256 20241118 154300 671783025 3995 3995 3995 3995 0
257 20241118 154200 671783025 3995 3995 3995 3995 0
258 20241118 154100 671783025 3995 3995 3995 3995 0
259 20241118 154000 671783025 3995 3995 3995 3995 0
260 20241118 153900 671783025 3995 3995 3995 3995 0
261 20241118 153800 671783025 3995 3995 3995 3995 0
262 20241118 153700 671783025 3995 3995 3995 3995 0
263 20241118 153600 671783025 3995 3995 3995 3995 0
264 20241118 153500 671783025 3995 3995 3995 3995 0
265 20241118 153400 671783025 3995 3995 3995 3995 0
266 20241118 153300 671783025 3995 3995 3995 3995 0
267 20241118 153200 671783025 3995 3995 3995 3995 0
268 20241118 153100 671783025 3995 3995 3995 3995 0
269 20241118 153000 671783025 3995 3995 3995 3995 1694
270 20241118 152900 665015495 3995 3995 3995 3995 0
271 20241118 152800 665015495 3995 3995 3995 3995 0
272 20241118 152700 665015495 3995 3995 3995 3995 0
273 20241118 152600 665015495 3995 3995 3995 3995 0
274 20241118 152500 665015495 3995 3995 3995 3995 0
275 20241118 152400 665015495 3995 3995 3995 3995 0
276 20241118 152300 665015495 3995 3995 3995 3995 0
277 20241118 152200 665015495 3995 3995 3995 3995 0
278 20241118 152100 665015495 3995 3995 3995 3995 0
279 20241118 152000 665015495 3995 3995 3995 3995 0
280 20241118 151900 665015495 3995 3990 3995 3990 188
281 20241118 151800 664264820 3985 3985 3985 3985 9
282 20241118 151700 664228955 3985 3985 3985 3985 25
283 20241118 151600 664129330 3990 3990 3990 3990 23
284 20241118 151500 664037560 3990 3990 3990 3990 741
285 20241118 151400 661080970 3990 3990 3990 3990 22
286 20241118 151300 660993190 3985 3985 3985 3985 0
287 20241118 151200 660993190 3985 3985 3985 3985 1
288 20241118 151100 660989205 3985 3985 3985 3985 3
289 20241118 151000 660977250 3980 3980 3980 3980 0
290 20241118 150900 660977250 3980 3980 3980 3980 1209
291 20241118 150800 656165430 3980 3980 3980 3980 1
292 20241118 150700 656161450 3980 3980 3980 3980 0
293 20241118 150600 656161450 3980 3980 3980 3980 0
294 20241118 150500 656161450 3980 3980 3980 3980 147
295 20241118 150400 655576390 3990 3990 3990 3990 0
296 20241118 150300 655576390 3990 3990 3990 3990 15
297 20241118 150200 655516540 3990 3985 3990 3985 50
298 20241118 150100 655317070 3990 3990 3990 3990 25
299 20241118 150000 655217320 3990 3990 3990 3990 5
300 20241118 145900 655197370 3990 3990 3990 3990 0
301 20241118 145800 655197370 3990 3975 3990 3975 2
302 20241118 145700 655189405 3975 3985 3985 3975 10
303 20241118 145600 655149625 3985 3985 3985 3985 0
304 20241118 145500 655149625 3985 3985 3985 3985 0
305 20241118 145400 655149625 3985 3980 3985 3980 18
306 20241118 145300 655077970 3980 3980 3980 3980 144
307 20241118 145200 654504850 3980 3980 3980 3980 0
308 20241118 145100 654504850 3980 3980 3980 3980 0
309 20241118 145000 654504850 3980 3980 3980 3980 0
310 20241118 144900 654504850 3980 3980 3980 3980 2
311 20241118 144800 654496890 3980 3980 3980 3980 0
312 20241118 144700 654496890 3980 3980 3980 3980 0
313 20241118 144600 654496890 3980 3985 3985 3980 1094
314 20241118 144500 650137480 3985 3985 3985 3985 50
315 20241118 144400 649938230 3985 3985 3985 3985 0
316 20241118 144300 649938230 3985 3985 3985 3985 0
317 20241118 144200 649938230 3985 3985 3985 3985 0
318 20241118 144100 649938230 3985 3985 3985 3985 0
319 20241118 144000 649938230 3985 3985 3985 3985 100
320 20241118 143900 649539730 3990 3995 3995 3990 107
321 20241118 143800 649112775 3990 3990 3990 3990 0
322 20241118 143700 649112775 3990 3990 3990 3990 0
323 20241118 143600 649112775 3990 3990 3990 3990 1
324 20241118 143500 649108785 3990 3990 3990 3990 263
325 20241118 143400 648059415 3985 3985 3985 3985 0
326 20241118 143300 648059415 3985 3985 3985 3985 0
327 20241118 143200 648059415 3985 3985 3985 3985 0
328 20241118 143100 648059415 3985 3985 3985 3985 5
329 20241118 143000 648039490 3990 3990 3990 3990 10
330 20241118 142900 647999590 3985 3985 3985 3985 0
331 20241118 142800 647999590 3985 3985 3985 3985 100
332 20241118 142700 647601090 3980 3985 3985 3980 2
333 20241118 142600 647593125 3980 3980 3980 3980 36
334 20241118 142500 647449845 3980 3975 3980 3975 1228
335 20241118 142400 642568540 3975 3975 3975 3975 0
336 20241118 142300 642568540 3975 3975 3975 3975 0
337 20241118 142200 642568540 3975 3975 3975 3975 76
338 20241118 142100 642266440 3975 3975 3975 3975 2
339 20241118 142000 642258490 3975 3975 3975 3975 200
340 20241118 141900 641463490 3975 3975 3975 3975 324
341 20241118 141800 640175590 3980 3980 3980 3980 68
342 20241118 141700 639904950 3980 3985 3985 3980 1005
343 20241118 141600 635905040 3985 3985 3985 3985 0
344 20241118 141500 635905040 3985 3985 3985 3985 0
345 20241118 141400 635905040 3985 3985 3985 3985 181
346 20241118 141300 635183755 3985 3985 3985 3985 0
347 20241118 141200 635183755 3985 3985 3985 3985 0
348 20241118 141100 635183755 3985 3990 3990 3985 2266
349 20241118 141000 626153420 3990 4000 4000 3990 943
350 20241118 140900 622390840 4000 4000 4000 4000 0
351 20241118 140800 622390840 4000 4000 4000 4000 0
352 20241118 140700 622390840 4000 4000 4000 4000 0
353 20241118 140600 622390840 4000 4000 4000 4000 0
354 20241118 140500 622390840 4000 4000 4000 4000 44
355 20241118 140400 622214840 3990 3990 3990 3990 20
356 20241118 140300 622135040 3990 3990 3990 3990 0
357 20241118 140200 622135040 3990 3995 3995 3990 1134
358 20241118 140100 617604890 3990 3990 3990 3990 0
359 20241118 140000 617604890 3990 3990 3990 3990 36
360 20241118 135900 617461250 3995 3990 3995 3990 24
361 20241118 135800 617365420 3990 3990 3990 3990 32
362 20241118 135700 617237740 3990 3990 3990 3990 58
363 20241118 135600 617006320 3990 3985 3990 3985 466
364 20241118 135500 615146990 3990 3990 3990 3990 5
365 20241118 135400 615127040 3985 3985 3985 3985 1811
366 20241118 135300 607910205 3985 3985 3985 3985 0
367 20241118 135200 607910205 3985 3985 3990 3985 416
368 20241118 135100 606252435 3985 3985 3985 3985 0
369 20241118 135000 606252435 3985 3985 3985 3985 10
370 20241118 134900 606212585 3980 3980 3980 3980 600
371 20241118 134800 603824585 3985 3985 3985 3985 399
372 20241118 134700 602234570 3985 3985 3985 3985 12
373 20241118 134600 602186750 3980 3980 3980 3980 5
374 20241118 134500 602166850 3980 3980 3980 3980 0
375 20241118 134400 602166850 3980 3980 3980 3980 1
376 20241118 134300 602162870 3980 3980 3980 3980 0
377 20241118 134200 602162870 3980 3980 3980 3980 100
378 20241118 134100 601764870 3980 3980 3980 3980 0
379 20241118 134000 601764870 3980 3980 3980 3980 0
380 20241118 133900 601764870 3980 3980 3980 3980 10
381 20241118 133800 601725070 3970 3970 3970 3970 0
382 20241118 133700 601725070 3970 3970 3970 3970 0
383 20241118 133600 601725070 3970 3975 3975 3970 1213
384 20241118 133500 596904255 3980 3980 3980 3980 0
385 20241118 133400 596904255 3980 3985 3985 3980 197
386 20241118 133300 596120070 3985 3985 3985 3985 0
387 20241118 133200 596120070 3985 3985 3985 3985 0
388 20241118 133100 596120070 3985 3985 3985 3985 254
389 20241118 133000 595107880 3985 3985 3985 3985 0
390 20241118 132900 595107880 3985 3985 3985 3985 0
391 20241118 132800 595107880 3985 3985 3985 3985 145
392 20241118 132700 594530055 3985 3985 3985 3985 81
393 20241118 132600 594207270 3985 3985 3985 3985 211
394 20241118 132500 593366435 3985 3980 3985 3980 38
395 20241118 132400 593215185 3980 3980 3980 3980 463
396 20241118 132300 591372445 3980 3980 3980 3980 0
397 20241118 132200 591372445 3980 3980 3980 3980 10
398 20241118 132100 591332645 3975 3980 3980 3975 45
399 20241118 132000 591153735 3975 3975 3975 3975 104
400 20241118 131900 590740335 3975 3975 3975 3975 10
401 20241118 131800 590700585 3975 3975 3975 3975 0
402 20241118 131700 590700585 3975 3975 3975 3975 105
403 20241118 131600 590283210 3985 3985 3985 3985 0
404 20241118 131500 590283210 3985 3985 3985 3985 9
405 20241118 131400 590247345 3975 3975 3975 3975 4
406 20241118 131300 590231445 3975 3985 3985 3970 2066
407 20241118 131200 582021835 3975 3975 3975 3975 1
408 20241118 131100 582017860 3980 3985 3985 3980 63
409 20241118 131000 581767115 3985 3985 3985 3985 12
410 20241118 130900 581719295 3985 3975 3985 3975 43
411 20241118 130800 581548040 3975 3975 3975 3975 0
412 20241118 130700 581548040 3975 3975 3975 3975 0
413 20241118 130600 581548040 3975 3975 3975 3975 69
414 20241118 130500 581273765 3975 3980 3980 3975 351
415 20241118 130400 579878495 3985 3985 3985 3985 0
416 20241118 130300 579878495 3985 3980 3985 3975 102
417 20241118 130200 579472975 3990 3985 3990 3985 3
418 20241118 130100 579461015 3985 3985 3985 3985 251
419 20241118 130000 578460780 3975 3980 3980 3975 1895
420 20241118 125900 570925725 3980 3980 3980 3980 20
421 20241118 125800 570846125 3980 3980 3980 3980 0
422 20241118 125700 570846125 3980 3980 3980 3980 0
423 20241118 125600 570846125 3980 3980 3980 3980 702
424 20241118 125500 568052165 3995 3995 3995 3995 0
425 20241118 125400 568052165 3995 3995 3995 3995 0
426 20241118 125300 568052165 3995 3995 3995 3995 0
427 20241118 125200 568052165 3995 3985 3995 3985 115
428 20241118 125100 567593880 3980 3985 3985 3980 204
429 20241118 125000 566781940 3985 3985 3985 3985 0
430 20241118 124900 566781940 3985 3985 3985 3985 0
431 20241118 124800 566781940 3985 3985 3985 3985 237
432 20241118 124700 565837495 3985 3985 3985 3985 125
433 20241118 124600 565339370 3980 3980 3980 3980 350
434 20241118 124500 563946370 3975 3975 3975 3975 0
435 20241118 124400 563946370 3975 3980 3980 3975 406
436 20241118 124300 562331990 3980 3985 3985 3980 3558
437 20241118 124200 548171090 3985 3985 3985 3985 1
438 20241118 124100 548167105 3995 3985 3995 3985 12
439 20241118 124000 548119275 3985 3985 3985 3985 0
440 20241118 123900 548119275 3985 3985 3985 3985 1
441 20241118 123800 548115290 3985 3990 3990 3980 2783
442 20241118 123700 537033305 3995 3995 3995 3995 5
443 20241118 123600 537013330 3995 3995 3995 3995 10
444 20241118 123500 536973380 4005 3995 4005 3995 27
445 20241118 123400 536865300 3990 3990 3990 3990 0
446 20241118 123300 536865300 3990 3990 3990 3990 0
447 20241118 123200 536865300 3990 3990 3990 3990 0
448 20241118 123100 536865300 3990 3990 3990 3990 0
449 20241118 123000 536865300 3990 3995 3995 3990 903
450 20241118 122900 533262080 3995 3995 3995 3995 100
451 20241118 122800 532862580 3990 3990 3990 3990 0
452 20241118 122700 532862580 3990 3995 3995 3990 2599
453 20241118 122600 522487970 4005 4005 4005 4005 200
454 20241118 122500 521686970 4005 4005 4005 4005 0
455 20241118 122400 521686970 4005 4005 4005 4005 0
456 20241118 122300 521686970 4005 4005 4005 4005 268
457 20241118 122200 520613630 4005 4005 4005 4005 0
458 20241118 122100 520613630 4005 4000 4005 4000 261
459 20241118 122000 519568330 4000 4000 4000 4000 0
460 20241118 121900 519568330 4000 4000 4000 4000 145
461 20241118 121800 518988330 3990 3990 3990 3990 0
462 20241118 121700 518988330 3990 3990 3990 3990 0
463 20241118 121600 518988330 3990 3990 3990 3990 0
464 20241118 121500 518988330 3990 3990 3990 3990 0
465 20241118 121400 518988330 3990 3990 3990 3990 0
466 20241118 121300 518988330 3990 3990 3990 3990 0
467 20241118 121200 518988330 3990 3990 3990 3990 0
468 20241118 121100 518988330 3990 3990 3990 3990 0
469 20241118 121000 518988330 3990 3990 3990 3990 0
470 20241118 120900 518988330 3990 3990 3990 3990 70
471 20241118 120800 518709030 4000 4000 4000 4000 0
472 20241118 120700 518709030 4000 4000 4000 4000 50
473 20241118 120600 518509030 4000 4000 4000 4000 78
474 20241118 120500 518197030 4000 4000 4000 4000 0
475 20241118 120400 518197030 4000 4000 4000 4000 50
476 20241118 120300 517997030 4000 4000 4000 4000 10
477 20241118 120200 517957030 4000 4000 4000 4000 64
478 20241118 120100 517701030 3990 3995 4000 3990 644
479 20241118 120000 515128585 4005 4000 4005 4000 38
480 20241118 115900 514976580 4000 4000 4000 4000 501
481 20241118 115800 512972580 4000 4005 4010 4000 75
482 20241118 115700 512671915 4010 4010 4010 4010 0
483 20241118 115600 512671915 4010 4010 4010 4010 0
484 20241118 115500 512671915 4010 4005 4010 4005 7
485 20241118 115400 512643850 4010 4005 4010 4005 500
486 20241118 115300 510638855 4000 4000 4000 4000 0
487 20241118 115200 510638855 4000 4000 4000 4000 0
488 20241118 115100 510638855 4000 4000 4000 4000 1
489 20241118 115000 510634855 4000 4000 4000 4000 0
490 20241118 114900 510634855 4000 4000 4000 4000 0
491 20241118 114800 510634855 4000 4000 4000 4000 157
492 20241118 114700 510006855 4000 4000 4000 4000 0
493 20241118 114600 510006855 4000 4000 4000 4000 0
494 20241118 114500 510006855 4000 4000 4000 4000 0
495 20241118 114400 510006855 4000 4000 4000 4000 170
496 20241118 114300 509326855 4000 4000 4000 4000 0
497 20241118 114200 509326855 4000 4000 4000 4000 15
498 20241118 114100 509266855 4005 4005 4005 4005 5
499 20241118 114000 509246830 4010 4005 4010 4005 16
500 20241118 113900 509182700 4000 4000 4000 4000 0
501 20241118 113800 509182700 4000 4000 4000 4000 0
502 20241118 113700 509182700 4000 4000 4000 4000 150
503 20241118 113600 508582700 4000 4000 4000 4000 0
504 20241118 113500 508582700 4000 4000 4000 4000 120
505 20241118 113400 508102700 3995 4000 4000 3995 74
506 20241118 113300 507806880 3995 3995 3995 3995 500
507 20241118 113200 505809380 4000 4000 4000 4000 0
508 20241118 113100 505809380 4000 3990 4000 3990 3
509 20241118 113000 505797390 3985 3990 3990 3985 1469
510 20241118 112900 499938105 3990 3995 3995 3990 832
511 20241118 112800 496614445 4000 4000 4000 4000 7
512 20241118 112700 496586445 4005 4005 4005 4005 21
513 20241118 112600 496502340 4000 4000 4000 4000 3337
514 20241118 112500 483154340 4000 4000 4000 4000 74
515 20241118 112400 482858340 4010 4010 4010 4010 0
516 20241118 112300 482858340 4010 4005 4010 4005 31
517 20241118 112200 482734080 4005 4010 4010 4005 412
518 20241118 112100 481083545 4005 4005 4005 4005 36
519 20241118 112000 480939365 4010 4010 4010 4010 0
520 20241118 111900 480939365 4010 4010 4010 4010 30
521 20241118 111800 480819065 4005 4010 4010 4005 1024
522 20241118 111700 476717890 4010 4010 4010 4010 0
523 20241118 111600 476717890 4010 4010 4010 4010 0
524 20241118 111500 476717890 4010 4010 4010 4010 85
525 20241118 111400 476377040 4010 4010 4010 4010 15
526 20241118 111300 476316890 4015 4015 4015 4015 0
527 20241118 111200 476316890 4015 4015 4015 4015 0
528 20241118 111100 476316890 4015 4015 4015 4015 0
529 20241118 111000 476316890 4015 4015 4015 4015 23
530 20241118 110900 476224545 4015 4015 4015 4015 6
531 20241118 110800 476200455 4015 4015 4015 4015 0
532 20241118 110700 476200455 4015 4015 4015 4015 0
533 20241118 110600 476200455 4015 4010 4015 4010 801
534 20241118 110500 472985440 4005 4005 4005 4005 0
535 20241118 110400 472985440 4005 4005 4005 4005 1337
536 20241118 110300 467630755 4015 4010 4015 4010 2878
537 20241118 110200 456084350 4005 4005 4005 4005 0
538 20241118 110100 456084350 4005 4005 4005 4005 0
539 20241118 110000 456084350 4005 4015 4015 4005 522
540 20241118 105900 453988800 4015 4015 4015 4015 300
541 20241118 105800 452784300 4015 4015 4015 4015 0
542 20241118 105700 452784300 4015 4015 4015 4015 0
543 20241118 105600 452784300 4015 4015 4015 4015 5
544 20241118 105500 452764225 4015 4015 4015 4015 20
545 20241118 105400 452683925 4005 4010 4010 4005 2000
546 20241118 105300 444671170 4015 4015 4015 4015 451
547 20241118 105200 442860405 4015 4015 4015 4015 0
548 20241118 105100 442860405 4015 4015 4015 4015 80
549 20241118 105000 442539205 4015 4015 4015 4015 493
550 20241118 104900 440559810 4015 4020 4020 4015 200
551 20241118 104800 439756330 4020 4020 4030 4020 1004
552 20241118 104700 435720225 4020 4020 4020 4020 0
553 20241118 104600 435720225 4020 4025 4025 4020 514
554 20241118 104500 433653800 4025 4025 4025 4025 656
555 20241118 104400 431013400 4030 4030 4030 4030 0
556 20241118 104300 431013400 4030 4030 4030 4025 1524
557 20241118 104200 424872215 4035 4035 4035 4035 0
558 20241118 104100 424872215 4035 4035 4035 4035 302
559 20241118 104000 423653645 4030 4030 4030 4030 11
560 20241118 103900 423609315 4030 4030 4030 4030 581
561 20241118 103800 421267885 4035 4030 4035 4030 2501
562 20241118 103700 411188850 4040 4040 4040 4040 900
563 20241118 103600 407552850 4040 4040 4040 4040 153
564 20241118 103500 406934730 4040 4040 4040 4040 9
565 20241118 103400 406898370 4040 4035 4040 4035 232
566 20241118 103300 405961885 4035 4035 4035 4035 450
567 20241118 103200 404146135 4035 4035 4035 4035 86
568 20241118 103100 403799125 4035 4035 4035 4035 300
569 20241118 103000 402588625 4035 4035 4035 4035 50
570 20241118 102900 402386875 4035 4035 4035 4035 624
571 20241118 102800 399869035 4030 4030 4030 4030 1
572 20241118 102700 399865005 4030 4030 4030 4030 12
573 20241118 102600 399816645 4030 4030 4030 4030 0
574 20241118 102500 399816645 4030 4030 4030 4030 307
575 20241118 102400 398579435 4025 4025 4025 4025 0
576 20241118 102300 398579435 4025 4025 4025 4025 262
577 20241118 102200 397524885 4025 4025 4025 4025 0
578 20241118 102100 397524885 4025 4025 4025 4025 3
579 20241118 102000 397512810 4025 4025 4025 4025 0
580 20241118 101900 397512810 4025 4025 4025 4025 222
581 20241118 101800 396619260 4025 4025 4025 4025 1
582 20241118 101700 396615235 4025 4025 4025 4025 1584
583 20241118 101600 390239635 4025 4025 4025 4025 0
584 20241118 101500 390239635 4025 4015 4025 4015 274
585 20241118 101400 389138165 4015 4020 4020 4015 129
586 20241118 101300 388619590 4015 4020 4020 4015 74
587 20241118 101200 388322120 4015 4015 4015 4015 1
588 20241118 101100 388318105 4010 4010 4010 4010 0
589 20241118 101000 388318105 4010 4010 4010 4010 750
590 20241118 100900 385310605 4010 4025 4025 4005 1091
591 20241118 100800 380933585 4020 4025 4025 4020 14
592 20241118 100700 380877250 4025 4020 4025 4020 352
593 20241118 100600 379462205 4015 4020 4020 4015 448
594 20241118 100500 377661425 4020 4015 4020 4015 497
595 20241118 100400 375664955 4015 4015 4015 4015 342
596 20241118 100300 374291825 4015 4015 4020 4015 159
597 20241118 100200 373653430 4020 4005 4025 4005 481
598 20241118 100100 371724560 4005 4005 4005 4000 1001
599 20241118 100000 367720550 4010 4010 4010 4005 17
600 20241118 095900 367652395 4010 4005 4010 4005 690
601 20241118 095800 364888940 4005 4005 4005 4005 28
602 20241118 095700 364776800 4005 4005 4010 4000 46
603 20241118 095600 364592745 4010 4010 4010 4010 6
604 20241118 095500 364568685 4010 4010 4010 4005 587
605 20241118 095400 362217680 4010 4020 4020 4010 1022
606 20241118 095300 358109460 4015 4025 4025 4015 163
607 20241118 095200 357454220 4025 4025 4025 4025 100
608 20241118 095100 357051720 4020 4025 4030 4020 482
609 20241118 095000 355112400 4020 4025 4025 4020 100
610 20241118 094900 354710345 4035 4035 4035 4035 9
611 20241118 094800 354674030 4040 4015 4040 4015 3302
612 20241118 094700 341370405 4015 4020 4040 4005 6714
613 20241118 094600 314383890 4015 3985 4020 3985 2508
614 20241118 094500 304328705 3985 4020 4025 3970 11196
615 20241118 094400 259614395 4025 4025 4025 4025 15
616 20241118 094300 259554020 4025 4015 4040 4015 475
617 20241118 094200 257644355 4015 4015 4020 4010 9
618 20241118 094100 257608210 4020 4005 4020 4000 824
619 20241118 094000 254306845 4005 4010 4010 4005 520
620 20241118 093900 252224195 4010 4005 4010 4005 160
621 20241118 093800 251583175 4005 4015 4015 4005 1064
622 20241118 093700 247315060 4015 3990 4020 3990 8980
623 20241118 093600 211394490 3985 3985 3985 3985 20
624 20241118 093500 211314790 3990 3990 3990 3990 378
625 20241118 093400 209806570 3985 3990 3990 3985 611
626 20241118 093300 207371180 3990 3980 3990 3970 3516
627 20241118 093200 193358610 3975 3970 3975 3970 4612
628 20241118 093100 175037750 3965 3960 3965 3960 7692
629 20241118 093000 144557395 3955 3960 3960 3955 1696
630 20241118 092900 137847265 3960 3960 3960 3960 199
631 20241118 092800 137059225 3955 3955 3955 3955 9
632 20241118 092700 137023630 3950 3955 3955 3950 71
633 20241118 092600 136743120 3955 3950 3955 3950 210
634 20241118 092500 135912620 3950 3955 3955 3950 520
635 20241118 092400 133856235 3960 3960 3970 3960 2569
636 20241118 092300 123682495 3960 3955 3960 3955 368
637 20241118 092200 122226940 3955 3950 3960 3945 1032
638 20241118 092100 118146930 3950 3950 3950 3950 569
639 20241118 092000 115899380 3950 3955 3955 3950 474
640 20241118 091900 114025830 3960 3960 3960 3955 51
641 20241118 091800 113824025 3955 3935 3955 3930 1539
642 20241118 091700 107760690 3955 3945 3955 3945 2125
643 20241118 091600 99361265 3930 3930 3930 3930 2
644 20241118 091500 99353405 3925 3915 3925 3915 978
645 20241118 091400 95515550 3920 3920 3920 3920 2
646 20241118 091300 95507710 3920 3920 3920 3920 1
647 20241118 091200 95503790 3910 3920 3920 3910 70
648 20241118 091100 95229590 3910 3905 3910 3900 2686
649 20241118 091000 84747705 3910 3940 3940 3910 4944
650 20241118 090900 65344420 3950 3945 3950 3945 610
651 20241118 090800 62934970 3940 3935 3950 3935 1807
652 20241118 090700 55808680 3935 3935 3935 3935 2
653 20241118 090600 55800810 3935 3935 3935 3935 1701
654 20241118 090500 49107375 3930 3940 3940 3930 3027
655 20241118 090400 37208050 3945 3950 3950 3940 994
656 20241118 090300 33284065 3950 3945 3955 3945 3544
657 20241118 090200 19271155 3945 3925 3945 3920 1678
658 20241118 090100 12681250 3925 3925 3925 3925 0
659 20241118 090000 12681250 3925 3920 3925 3920 3235