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

668
105330/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200600,353286765,3910,3910,3910,3910,2486
20241118,200500,353286765,3910,3910,3910,3910,0
20241118,200400,353286765,3910,3910,3910,3910,0
20241118,200300,353286765,3910,3910,3910,3910,0
20241118,200200,353286765,3910,3910,3910,3910,0
20241118,200100,353286765,3910,3910,3910,3910,0
20241118,200000,353286765,3910,3910,3910,3910,0
20241118,195900,353286765,3910,3910,3910,3910,0
20241118,195800,353286765,3910,3910,3910,3910,0
20241118,195700,353286765,3910,3910,3910,3910,0
20241118,195600,353286765,3910,3910,3910,3910,0
20241118,195500,353286765,3910,3910,3910,3910,0
20241118,195400,353286765,3910,3910,3910,3910,0
20241118,195300,353286765,3910,3910,3910,3910,0
20241118,195200,353286765,3910,3910,3910,3910,0
20241118,195100,353286765,3910,3910,3910,3910,0
20241118,195000,353286765,3910,3910,3910,3910,0
20241118,194900,353286765,3910,3910,3910,3910,0
20241118,194800,353286765,3910,3910,3910,3910,0
20241118,194700,353286765,3910,3910,3910,3910,0
20241118,194600,353286765,3910,3910,3910,3910,0
20241118,194500,353286765,3910,3910,3910,3910,0
20241118,194400,353286765,3910,3910,3910,3910,0
20241118,194300,353286765,3910,3910,3910,3910,0
20241118,194200,353286765,3910,3910,3910,3910,0
20241118,194100,353286765,3910,3910,3910,3910,0
20241118,194000,353286765,3910,3910,3910,3910,0
20241118,193900,353286765,3910,3910,3910,3910,0
20241118,193800,353286765,3910,3910,3910,3910,0
20241118,193700,353286765,3910,3910,3910,3910,0
20241118,193600,353286765,3910,3910,3910,3910,2486
20241118,193500,353286765,3910,3910,3910,3910,0
20241118,193400,353286765,3910,3910,3910,3910,0
20241118,193300,353286765,3910,3910,3910,3910,0
20241118,193200,353286765,3910,3910,3910,3910,0
20241118,193100,353286765,3910,3910,3910,3910,0
20241118,193000,353286765,3910,3910,3910,3910,0
20241118,192900,353286765,3910,3910,3910,3910,0
20241118,192800,353286765,3910,3910,3910,3910,0
20241118,192700,353286765,3910,3910,3910,3910,0
20241118,192600,353286765,3910,3910,3910,3910,0
20241118,192500,353286765,3910,3910,3910,3910,0
20241118,192400,353286765,3910,3910,3910,3910,0
20241118,192300,353286765,3910,3910,3910,3910,0
20241118,192200,353286765,3910,3910,3910,3910,0
20241118,192100,353286765,3910,3910,3910,3910,0
20241118,192000,353286765,3910,3910,3910,3910,0
20241118,191900,353286765,3910,3910,3910,3910,0
20241118,191800,353286765,3910,3910,3910,3910,0
20241118,191700,353286765,3910,3910,3910,3910,0
20241118,191600,353286765,3910,3910,3910,3910,0
20241118,191500,353286765,3910,3910,3910,3910,0
20241118,191400,353286765,3910,3910,3910,3910,0
20241118,191300,353286765,3910,3910,3910,3910,0
20241118,191200,353286765,3910,3910,3910,3910,0
20241118,191100,353286765,3910,3910,3910,3910,0
20241118,191000,353286765,3910,3910,3910,3910,0
20241118,190900,353286765,3910,3910,3910,3910,0
20241118,190800,353286765,3910,3910,3910,3910,0
20241118,190700,353286765,3910,3910,3910,3910,0
20241118,190600,353286765,3910,3910,3910,3910,2486
20241118,190500,353286765,3910,3910,3910,3910,0
20241118,190400,353286765,3910,3910,3910,3910,0
20241118,190300,353286765,3910,3910,3910,3910,0
20241118,190200,353286765,3910,3910,3910,3910,0
20241118,190100,353286765,3910,3910,3910,3910,0
20241118,190000,353286765,3910,3910,3910,3910,0
20241118,185900,353286765,3910,3910,3910,3910,0
20241118,185800,353286765,3910,3910,3910,3910,0
20241118,185700,353286765,3910,3910,3910,3910,0
20241118,185600,353286765,3910,3910,3910,3910,0
20241118,185500,353286765,3910,3910,3910,3910,0
20241118,185400,353286765,3910,3910,3910,3910,0
20241118,185300,353286765,3910,3910,3910,3910,0
20241118,185200,353286765,3910,3910,3910,3910,0
20241118,185100,353286765,3910,3910,3910,3910,0
20241118,185000,353286765,3910,3910,3910,3910,0
20241118,184900,353286765,3910,3910,3910,3910,0
20241118,184800,353286765,3910,3910,3910,3910,0
20241118,184700,353286765,3910,3910,3910,3910,0
20241118,184600,353286765,3910,3910,3910,3910,0
20241118,184500,353286765,3910,3910,3910,3910,0
20241118,184400,353286765,3910,3910,3910,3910,0
20241118,184300,353286765,3910,3910,3910,3910,0
20241118,184200,353286765,3910,3910,3910,3910,0
20241118,184100,353286765,3910,3910,3910,3910,0
20241118,184000,353286765,3910,3910,3910,3910,0
20241118,183900,353286765,3910,3910,3910,3910,0
20241118,183800,353286765,3910,3910,3910,3910,0
20241118,183700,353286765,3910,3910,3910,3910,0
20241118,183600,353286765,3910,3910,3910,3910,2486
20241118,183500,353286765,3910,3910,3910,3910,0
20241118,183400,353286765,3910,3910,3910,3910,0
20241118,183300,353286765,3910,3910,3910,3910,0
20241118,183200,353286765,3910,3910,3910,3910,0
20241118,183100,353286765,3910,3910,3910,3910,0
20241118,183000,353286765,3910,3910,3910,3910,0
20241118,182900,353286765,3910,3910,3910,3910,0
20241118,182800,353286765,3910,3910,3910,3910,0
20241118,182700,353286765,3910,3910,3910,3910,0
20241118,182600,353286765,3910,3910,3910,3910,0
20241118,182500,353286765,3910,3910,3910,3910,0
20241118,182400,353286765,3910,3910,3910,3910,0
20241118,182300,353286765,3910,3910,3910,3910,0
20241118,182200,353286765,3910,3910,3910,3910,0
20241118,182100,353286765,3910,3910,3910,3910,0
20241118,182000,353286765,3910,3910,3910,3910,0
20241118,181900,353286765,3910,3910,3910,3910,0
20241118,181800,353286765,3910,3910,3910,3910,0
20241118,181700,353286765,3910,3910,3910,3910,0
20241118,181600,353286765,3910,3910,3910,3910,0
20241118,181500,353286765,3910,3910,3910,3910,0
20241118,181400,353286765,3910,3910,3910,3910,0
20241118,181300,353286765,3910,3910,3910,3910,0
20241118,181200,353286765,3910,3910,3910,3910,0
20241118,181100,353286765,3910,3910,3910,3910,0
20241118,181000,353286765,3910,3910,3910,3910,0
20241118,180900,353286765,3910,3910,3910,3910,0
20241118,180800,353286765,3910,3910,3910,3910,0
20241118,180700,353286765,3910,3910,3910,3910,0
20241118,180600,353286765,3910,3910,3910,3910,2486
20241118,180500,353286765,3910,3910,3910,3910,0
20241118,180400,353286765,3910,3910,3910,3910,0
20241118,180300,353286765,3910,3910,3910,3910,0
20241118,180200,353286765,3910,3910,3910,3910,0
20241118,180100,353286765,3910,3910,3910,3910,0
20241118,180000,353286765,3910,3910,3910,3910,0
20241118,175900,353286765,3910,3910,3910,3910,0
20241118,175800,353286765,3910,3910,3910,3910,0
20241118,175700,353286765,3910,3910,3910,3910,0
20241118,175600,353286765,3910,3910,3910,3910,0
20241118,175500,353286765,3910,3910,3910,3910,0
20241118,175400,353286765,3910,3910,3910,3910,0
20241118,175300,353286765,3910,3910,3910,3910,0
20241118,175200,353286765,3910,3910,3910,3910,0
20241118,175100,353286765,3910,3910,3910,3910,0
20241118,175000,353286765,3910,3910,3910,3910,0
20241118,174900,353286765,3910,3910,3910,3910,0
20241118,174800,353286765,3910,3910,3910,3910,0
20241118,174700,353286765,3910,3910,3910,3910,0
20241118,174600,353286765,3910,3910,3910,3910,0
20241118,174500,353286765,3910,3910,3910,3910,0
20241118,174400,353286765,3910,3910,3910,3910,0
20241118,174300,353286765,3910,3910,3910,3910,0
20241118,174200,353286765,3910,3910,3910,3910,0
20241118,174100,353286765,3910,3910,3910,3910,0
20241118,174000,353286765,3910,3910,3910,3910,0
20241118,173900,353286765,3910,3910,3910,3910,0
20241118,173800,353286765,3910,3910,3910,3910,0
20241118,173700,353286765,3910,3910,3910,3910,0
20241118,173600,353286765,3910,3910,3910,3910,2486
20241118,173500,353286765,3910,3910,3910,3910,0
20241118,173400,353286765,3910,3910,3910,3910,0
20241118,173300,353286765,3910,3910,3910,3910,0
20241118,173200,353286765,3910,3910,3910,3910,0
20241118,173100,353286765,3910,3910,3910,3910,0
20241118,173000,353286765,3910,3910,3910,3910,0
20241118,172900,353286765,3910,3910,3910,3910,0
20241118,172800,353286765,3910,3910,3910,3910,0
20241118,172700,353286765,3910,3910,3910,3910,0
20241118,172600,353286765,3910,3910,3910,3910,0
20241118,172500,353286765,3910,3910,3910,3910,0
20241118,172400,353286765,3910,3910,3910,3910,0
20241118,172300,353286765,3910,3910,3910,3910,0
20241118,172200,353286765,3910,3910,3910,3910,0
20241118,172100,353286765,3910,3910,3910,3910,0
20241118,172000,353286765,3910,3910,3910,3910,0
20241118,171900,353286765,3910,3910,3910,3910,0
20241118,171800,353286765,3910,3910,3910,3910,0
20241118,171700,353286765,3910,3910,3910,3910,0
20241118,171600,353286765,3910,3910,3910,3910,0
20241118,171500,353286765,3910,3910,3910,3910,0
20241118,171400,353286765,3910,3910,3910,3910,0
20241118,171300,353286765,3910,3910,3910,3910,0
20241118,171200,353286765,3910,3910,3910,3910,0
20241118,171100,353286765,3910,3910,3910,3910,0
20241118,171000,353286765,3910,3910,3910,3910,0
20241118,170900,353286765,3910,3910,3910,3910,0
20241118,170800,353286765,3910,3910,3910,3910,0
20241118,170700,353286765,3910,3910,3910,3910,0
20241118,170600,353286765,3910,3910,3910,3910,2486
20241118,170500,353286765,3910,3910,3910,3910,0
20241118,170400,353286765,3910,3910,3910,3910,0
20241118,170300,353286765,3910,3910,3910,3910,0
20241118,170200,353286765,3910,3910,3910,3910,0
20241118,170100,353286765,3910,3910,3910,3910,0
20241118,170000,353286765,3910,3910,3910,3910,0
20241118,165900,353286765,3910,3910,3910,3910,0
20241118,165800,353286765,3910,3910,3910,3910,0
20241118,165700,353286765,3910,3910,3910,3910,0
20241118,165600,353286765,3910,3910,3910,3910,0
20241118,165500,353286765,3910,3910,3910,3910,0
20241118,165400,353286765,3910,3910,3910,3910,0
20241118,165300,353286765,3910,3910,3910,3910,0
20241118,165200,353286765,3910,3910,3910,3910,0
20241118,165100,353286765,3910,3910,3910,3910,0
20241118,165000,353286765,3910,3910,3910,3910,0
20241118,164900,353286765,3910,3910,3910,3910,0
20241118,164800,353286765,3910,3910,3910,3910,0
20241118,164700,353286765,3910,3910,3910,3910,0
20241118,164600,353286765,3910,3910,3910,3910,0
20241118,164500,353286765,3910,3910,3910,3910,0
20241118,164400,353286765,3910,3910,3910,3910,0
20241118,164300,353286765,3910,3910,3910,3910,0
20241118,164200,353286765,3910,3910,3910,3910,0
20241118,164100,353286765,3910,3910,3910,3910,0
20241118,164000,353286765,3910,3910,3910,3910,0
20241118,163900,353286765,3910,3910,3910,3910,0
20241118,163800,353286765,3910,3910,3910,3910,0
20241118,163700,353286765,3910,3910,3910,3910,0
20241118,163600,353286765,3910,3910,3910,3910,2486
20241118,163500,353286765,3910,3910,3910,3910,0
20241118,163400,353286765,3910,3910,3910,3910,0
20241118,163300,353286765,3910,3910,3910,3910,0
20241118,163200,353286765,3910,3910,3910,3910,0
20241118,163100,353286765,3910,3910,3910,3910,0
20241118,163000,353286765,3910,3910,3910,3910,0
20241118,162900,353286765,3910,3910,3910,3910,0
20241118,162800,353286765,3910,3910,3910,3910,0
20241118,162700,353286765,3910,3910,3910,3910,0
20241118,162600,353286765,3910,3910,3910,3910,0
20241118,162500,353286765,3910,3910,3910,3910,0
20241118,162400,353286765,3910,3910,3910,3910,0
20241118,162300,353286765,3910,3910,3910,3910,0
20241118,162200,353286765,3910,3910,3910,3910,0
20241118,162100,353286765,3910,3910,3910,3910,0
20241118,162000,353286765,3910,3910,3910,3910,0
20241118,161900,353286765,3910,3910,3910,3910,0
20241118,161800,353286765,3910,3910,3910,3910,0
20241118,161700,353286765,3910,3910,3910,3910,0
20241118,161600,353286765,3910,3910,3910,3910,0
20241118,161500,353286765,3910,3910,3910,3910,0
20241118,161400,353286765,3910,3910,3910,3910,0
20241118,161300,353286765,3910,3910,3910,3910,0
20241118,161200,353286765,3910,3910,3910,3910,0
20241118,161100,353286765,3910,3910,3910,3910,0
20241118,161000,353286765,3910,3910,3910,3910,0
20241118,160900,353286765,3910,3910,3910,3910,0
20241118,160800,353286765,3910,3910,3910,3910,0
20241118,160700,353286765,3910,3910,3910,3910,0
20241118,160600,353286765,3910,3910,3910,3910,2486
20241118,160500,353286765,3910,3910,3910,3910,0
20241118,160400,353286765,3910,3910,3910,3910,0
20241118,160300,353286765,3910,3910,3910,3910,0
20241118,160200,353286765,3910,3910,3910,3910,0
20241118,160100,353286765,3910,3910,3910,3910,0
20241118,160000,353286765,3910,3910,3910,3910,0
20241118,155900,353286765,3910,3910,3910,3910,0
20241118,155800,353286765,3910,3910,3910,3910,0
20241118,155700,353286765,3910,3910,3910,3910,0
20241118,155600,353286765,3910,3910,3910,3910,0
20241118,155500,353286765,3910,3910,3910,3910,0
20241118,155400,353286765,3910,3910,3910,3910,0
20241118,155300,353286765,3910,3910,3910,3910,0
20241118,155200,353286765,3910,3910,3910,3910,0
20241118,155100,353286765,3910,3910,3910,3910,0
20241118,155000,353286765,3910,3910,3910,3910,0
20241118,154900,353286765,3910,3910,3910,3910,0
20241118,154800,353286765,3910,3910,3910,3910,0
20241118,154700,353286765,3910,3910,3910,3910,0
20241118,154600,353286765,3910,3910,3910,3910,0
20241118,154500,353286765,3910,3910,3910,3910,0
20241118,154400,353286765,3910,3910,3910,3910,0
20241118,154300,353286765,3910,3910,3910,3910,0
20241118,154200,353286765,3910,3910,3910,3910,0
20241118,154100,353286765,3910,3910,3910,3910,0
20241118,154000,353286765,3910,3910,3910,3910,0
20241118,153900,353286765,3910,3910,3910,3910,0
20241118,153800,353286765,3910,3910,3910,3910,0
20241118,153700,353286765,3910,3910,3910,3910,0
20241118,153600,353286765,3910,3910,3910,3910,2486
20241118,153500,353286765,3910,3910,3910,3910,0
20241118,153400,353286765,3910,3910,3910,3910,0
20241118,153300,353286765,3910,3910,3910,3910,0
20241118,153200,353286765,3910,3910,3910,3910,0
20241118,153100,353286765,3910,3910,3910,3910,0
20241118,153000,353286765,3910,3910,3910,3910,2486
20241118,152900,343566505,3900,3900,3900,3900,0
20241118,152800,343566505,3900,3900,3900,3900,0
20241118,152700,343566505,3900,3900,3900,3900,0
20241118,152600,343566505,3900,3900,3900,3900,0
20241118,152500,343566505,3900,3900,3900,3900,0
20241118,152400,343566505,3900,3900,3900,3900,0
20241118,152300,343566505,3900,3900,3900,3900,0
20241118,152200,343566505,3900,3900,3900,3900,0
20241118,152100,343566505,3900,3900,3900,3900,0
20241118,152000,343566505,3900,3900,3900,3900,0
20241118,151900,343566505,3900,3900,3900,3880,1508
20241118,151800,337712345,3905,3910,3910,3890,114
20241118,151700,337267700,3900,3915,3915,3900,856
20241118,151600,333922465,3915,3920,3920,3915,56
20241118,151500,333703095,3920,3920,3920,3910,72
20241118,151400,333420955,3920,3915,3920,3915,142
20241118,151300,332864370,3915,3915,3915,3915,62
20241118,151200,332621640,3920,3920,3920,3920,1
20241118,151100,332617720,3920,3920,3920,3920,0
20241118,151000,332617720,3920,3920,3920,3920,1
20241118,150900,332613800,3920,3920,3920,3920,30
20241118,150800,332496200,3925,3905,3925,3900,332
20241118,150700,331197335,3900,3895,3900,3895,82
20241118,150600,330877550,3900,3900,3905,3900,4
20241118,150500,330861945,3900,3890,3905,3880,175
20241118,150400,330181580,3910,3910,3910,3910,300
20241118,150300,329008580,3890,3910,3910,3890,7158
20241118,150200,301123185,3910,3920,3920,3910,75
20241118,150100,300829660,3920,3920,3920,3920,340
20241118,150000,299496860,3920,3930,3930,3920,3761
20241118,145900,284733380,3940,3940,3940,3940,0
20241118,145800,284733380,3940,3940,3940,3940,6
20241118,145700,284709740,3930,3930,3930,3930,0
20241118,145600,284709740,3930,3930,3930,3930,0
20241118,145500,284709740,3930,3930,3930,3930,36
20241118,145400,284568260,3945,3945,3945,3945,0
20241118,145300,284568260,3945,3945,3945,3945,0
20241118,145200,284568260,3945,3950,3950,3945,10
20241118,145100,284528785,3955,3940,3955,3940,105
20241118,145000,284115040,3940,3940,3940,3940,0
20241118,144900,284115040,3940,3940,3940,3940,0
20241118,144800,284115040,3940,3940,3940,3940,0
20241118,144700,284115040,3940,3940,3940,3940,0
20241118,144600,284115040,3940,3940,3940,3940,1
20241118,144500,284111100,3920,3940,3940,3920,1428
20241118,144400,278509230,3940,3940,3940,3940,0
20241118,144300,278509230,3940,3940,3940,3940,0
20241118,144200,278509230,3940,3940,3940,3935,89
20241118,144100,278159005,3935,3935,3935,3935,0
20241118,144000,278159005,3935,3935,3935,3935,0
20241118,143900,278159005,3935,3940,3940,3935,12
20241118,143800,278111735,3940,3940,3940,3940,37
20241118,143700,277965955,3940,3940,3940,3940,0
20241118,143600,277965955,3940,3940,3940,3940,0
20241118,143500,277965955,3940,3940,3940,3940,5
20241118,143400,277946255,3940,3940,3940,3940,5
20241118,143300,277926555,3940,3940,3940,3940,0
20241118,143200,277926555,3940,3940,3940,3940,0
20241118,143100,277926555,3940,3940,3940,3940,0
20241118,143000,277926555,3940,3940,3940,3940,0
20241118,142900,277926555,3940,3940,3940,3940,0
20241118,142800,277926555,3940,3940,3940,3940,2
20241118,142700,277918675,3935,3940,3940,3935,6
20241118,142600,277895040,3925,3925,3925,3925,25
20241118,142500,277796915,3920,3920,3920,3920,15
20241118,142400,277738115,3925,3925,3925,3925,0
20241118,142300,277738115,3925,3925,3925,3925,210
20241118,142200,276913865,3925,3920,3925,3920,260
20241118,142100,275894565,3925,3925,3925,3925,0
20241118,142000,275894565,3925,3925,3925,3925,585
20241118,141900,273598440,3925,3935,3935,3925,108
20241118,141800,273174185,3930,3930,3930,3930,0
20241118,141700,273174185,3930,3930,3930,3930,30
20241118,141600,273056285,3940,3940,3940,3940,0
20241118,141500,273056285,3940,3940,3940,3940,0
20241118,141400,273056285,3940,3940,3940,3940,1
20241118,141300,273052345,3930,3930,3930,3925,1741
20241118,141200,266217820,3930,3930,3930,3930,0
20241118,141100,266217820,3930,3930,3930,3930,0
20241118,141000,266217820,3930,3930,3930,3930,144
20241118,140900,265651900,3940,3940,3940,3940,2
20241118,140800,265644020,3935,3935,3935,3935,64
20241118,140700,265392180,3935,3935,3935,3935,106
20241118,140600,264975070,3940,3940,3940,3940,311
20241118,140500,263749730,3955,3955,3955,3955,60
20241118,140400,263512430,3955,3955,3955,3955,1
20241118,140300,263508475,3935,3960,3960,3935,101
20241118,140200,263110320,3945,3945,3945,3945,1
20241118,140100,263106375,3960,3960,3960,3960,0
20241118,140000,263106375,3960,3960,3960,3960,20
20241118,135900,263027175,3960,3950,3960,3950,253
20241118,135800,262027615,3950,3950,3950,3950,60
20241118,135700,261790615,3950,3950,3950,3950,1
20241118,135600,261786665,3950,3950,3950,3950,41
20241118,135500,261624715,3945,3945,3945,3945,0
20241118,135400,261624715,3945,3945,3945,3945,400
20241118,135300,260046715,3950,3950,3950,3950,22
20241118,135200,259959815,3950,3950,3950,3950,0
20241118,135100,259959815,3950,3950,3950,3950,0
20241118,135000,259959815,3950,3950,3950,3950,0
20241118,134900,259959815,3950,3950,3950,3945,132
20241118,134800,259438985,3945,3945,3945,3945,0
20241118,134700,259438985,3945,3945,3945,3945,0
20241118,134600,259438985,3945,3945,3945,3945,1
20241118,134500,259435040,3950,3950,3950,3950,1
20241118,134400,259431090,3945,3945,3945,3945,39
20241118,134300,259277235,3950,3950,3950,3950,0
20241118,134200,259277235,3950,3950,3950,3950,0
20241118,134100,259277235,3950,3950,3950,3950,0
20241118,134000,259277235,3950,3950,3950,3950,1
20241118,133900,259273285,3935,3935,3935,3935,0
20241118,133800,259273285,3935,3935,3935,3935,0
20241118,133700,259273285,3935,3940,3940,3935,200
20241118,133600,258486060,3950,3940,3950,3940,306
20241118,133500,257280405,3940,3945,3945,3940,56
20241118,133400,257059735,3945,3960,3960,3945,45
20241118,133300,256881980,3950,3950,3950,3950,0
20241118,133200,256881980,3950,3950,3950,3950,15
20241118,133100,256822730,3950,3955,3955,3940,3
20241118,133000,256810885,3960,3955,3960,3955,83
20241118,132900,256482335,3960,3960,3960,3960,1
20241118,132800,256478375,3955,3955,3955,3955,500
20241118,132700,254500875,3955,3955,3955,3955,50
20241118,132600,254303125,3955,3955,3955,3955,20
20241118,132500,254224025,3955,3960,3960,3955,101
20241118,132400,253824565,3945,3945,3945,3945,92
20241118,132300,253461625,3960,3960,3960,3960,0
20241118,132200,253461625,3960,3960,3960,3960,0
20241118,132100,253461625,3960,3960,3960,3960,0
20241118,132000,253461625,3960,3960,3960,3960,0
20241118,131900,253461625,3960,3960,3960,3960,0
20241118,131800,253461625,3960,3960,3960,3960,0
20241118,131700,253461625,3960,3950,3960,3950,28
20241118,131600,253350765,3960,3960,3960,3960,1
20241118,131500,253346805,3950,3960,3960,3950,3
20241118,131400,253334945,3945,3945,3945,3945,1008
20241118,131300,249358385,3945,3945,3945,3945,0
20241118,131200,249358385,3945,3945,3945,3945,0
20241118,131100,249358385,3945,3945,3945,3945,0
20241118,131000,249358385,3945,3945,3945,3945,0
20241118,130900,249358385,3945,3945,3945,3945,0
20241118,130800,249358385,3945,3945,3945,3945,10
20241118,130700,249318935,3945,3945,3945,3945,1
20241118,130600,249314990,3935,3935,3935,3935,0
20241118,130500,249314990,3935,3935,3935,3935,1
20241118,130400,249311055,3945,3945,3945,3945,0
20241118,130300,249311055,3945,3945,3945,3945,0
20241118,130200,249311055,3945,3945,3945,3945,0
20241118,130100,249311055,3945,3945,3945,3945,0
20241118,130000,249311055,3945,3945,3945,3945,0
20241118,125900,249311055,3945,3945,3945,3945,0
20241118,125800,249311055,3945,3945,3945,3945,0
20241118,125700,249311055,3945,3945,3945,3945,0
20241118,125600,249311055,3945,3945,3945,3945,0
20241118,125500,249311055,3945,3945,3945,3945,142
20241118,125400,248750865,3945,3945,3945,3945,0
20241118,125300,248750865,3945,3945,3945,3945,0
20241118,125200,248750865,3945,3945,3945,3945,0
20241118,125100,248750865,3945,3945,3945,3945,0
20241118,125000,248750865,3945,3945,3945,3945,0
20241118,124900,248750865,3945,3945,3945,3945,0
20241118,124800,248750865,3945,3945,3945,3945,0
20241118,124700,248750865,3945,3945,3945,3945,0
20241118,124600,248750865,3945,3945,3945,3945,0
20241118,124500,248750865,3945,3945,3945,3945,0
20241118,124400,248750865,3945,3945,3945,3945,0
20241118,124300,248750865,3945,3945,3945,3945,136
20241118,124200,248214345,3945,3945,3945,3945,0
20241118,124100,248214345,3945,3945,3945,3945,36
20241118,124000,248072325,3945,3945,3945,3945,5
20241118,123900,248052600,3945,3945,3945,3945,71
20241118,123800,247772505,3920,3920,3920,3920,1
20241118,123700,247768585,3945,3945,3945,3945,0
20241118,123600,247768585,3945,3945,3945,3945,0
20241118,123500,247768585,3945,3920,3945,3920,2
20241118,123400,247760720,3915,3920,3920,3915,933
20241118,123300,244103725,3925,3925,3925,3925,692
20241118,123200,241387625,3945,3945,3945,3945,0
20241118,123100,241387625,3945,3945,3945,3945,0
20241118,123000,241387625,3945,3945,3945,3945,0
20241118,122900,241387625,3945,3945,3945,3945,0
20241118,122800,241387625,3945,3945,3945,3945,45
20241118,122700,241210100,3945,3945,3945,3945,1
20241118,122600,241206155,3925,3940,3945,3925,566
20241118,122500,238980780,3955,3945,3955,3945,77
20241118,122400,238676975,3960,3955,3960,3955,4
20241118,122300,238661140,3960,3960,3960,3960,0
20241118,122200,238661140,3960,3960,3960,3960,3
20241118,122100,238649260,3960,3960,3960,3960,0
20241118,122000,238649260,3960,3960,3960,3960,0
20241118,121900,238649260,3960,3960,3960,3960,0
20241118,121800,238649260,3960,3960,3960,3960,0
20241118,121700,238649260,3960,3960,3960,3960,0
20241118,121600,238649260,3960,3960,3960,3960,0
20241118,121500,238649260,3960,3965,3965,3945,7
20241118,121400,238621605,3945,3945,3945,3945,10
20241118,121300,238582155,3965,3965,3965,3965,0
20241118,121200,238582155,3965,3965,3965,3965,0
20241118,121100,238582155,3965,3965,3965,3965,6
20241118,121000,238558365,3965,3965,3965,3965,25
20241118,120900,238459240,3965,3965,3965,3965,0
20241118,120800,238459240,3965,3965,3965,3965,0
20241118,120700,238459240,3965,3965,3965,3965,0
20241118,120600,238459240,3965,3965,3965,3965,0
20241118,120500,238459240,3965,3965,3965,3965,0
20241118,120400,238459240,3965,3965,3965,3965,0
20241118,120300,238459240,3965,3965,3965,3965,0
20241118,120200,238459240,3965,3965,3965,3965,0
20241118,120100,238459240,3965,3965,3965,3965,0
20241118,120000,238459240,3965,3965,3965,3965,0
20241118,115900,238459240,3965,3965,3965,3965,0
20241118,115800,238459240,3965,3965,3965,3965,5
20241118,115700,238439415,3965,3965,3965,3965,9
20241118,115600,238403730,3965,3965,3965,3965,7
20241118,115500,238375975,3965,3965,3965,3965,25
20241118,115400,238276850,3965,3965,3965,3965,12
20241118,115300,238229270,3965,3965,3965,3965,71
20241118,115200,237947755,3965,3965,3965,3965,0
20241118,115100,237947755,3965,3965,3965,3965,10
20241118,115000,237908105,3965,3965,3965,3965,0
20241118,114900,237908105,3965,3965,3965,3965,0
20241118,114800,237908105,3965,3965,3965,3965,110
20241118,114700,237471955,3965,3965,3965,3965,0
20241118,114600,237471955,3965,3965,3965,3965,0
20241118,114500,237471955,3965,3965,3965,3965,11
20241118,114400,237428340,3960,3960,3960,3960,11
20241118,114300,237384780,3945,3945,3945,3945,20
20241118,114200,237305880,3940,3940,3940,3940,11
20241118,114100,237262540,3940,3940,3940,3940,25
20241118,114000,237164040,3940,3940,3940,3940,0
20241118,113900,237164040,3940,3945,3965,3940,71
20241118,113800,236884270,3955,3955,3955,3955,0
20241118,113700,236884270,3955,3955,3955,3955,0
20241118,113600,236884270,3955,3955,3955,3955,0
20241118,113500,236884270,3955,3955,3955,3955,1
20241118,113400,236880315,3955,3955,3955,3955,0
20241118,113300,236880315,3955,3955,3955,3955,5
20241118,113200,236860540,3955,3955,3955,3955,1
20241118,113100,236856585,3945,3945,3945,3945,21
20241118,113000,236773740,3945,3940,3955,3940,112
20241118,112900,236332420,3940,3950,3950,3940,1305
20241118,112800,231179725,3955,3955,3955,3955,0
20241118,112700,231179725,3955,3970,3970,3955,257
20241118,112600,230163040,3960,3970,3970,3960,161
20241118,112500,229524980,3970,3965,3970,3965,71
20241118,112400,229243335,3970,3970,3970,3970,310
20241118,112300,228012635,3965,3970,3970,3965,9
20241118,112200,227976925,4000,4000,4000,4000,0
20241118,112100,227976925,4000,3965,4000,3965,20
20241118,112000,227897555,3965,3965,3965,3965,52
20241118,111900,227691375,3990,3970,3990,3970,6
20241118,111800,227667475,4005,4005,4005,4005,0
20241118,111700,227667475,4005,4005,4005,4005,0
20241118,111600,227667475,4005,4005,4005,4005,0
20241118,111500,227667475,4005,4005,4005,4005,0
20241118,111400,227667475,4005,4005,4005,4005,1
20241118,111300,227663470,3995,3995,3995,3995,125
20241118,111200,227164095,3995,3995,3995,3995,2
20241118,111100,227156105,3995,3985,3995,3985,50
20241118,111000,226956445,3995,3995,3995,3995,0
20241118,110900,226956445,3995,3995,3995,3995,1
20241118,110800,226952450,3950,3950,3950,3950,200
20241118,110700,226162450,3995,3995,3995,3995,0
20241118,110600,226162450,3995,3995,3995,3995,0
20241118,110500,226162450,3995,3995,3995,3995,0
20241118,110400,226162450,3995,3995,3995,3995,0
20241118,110300,226162450,3995,3995,3995,3995,2
20241118,110200,226154460,3950,3970,3970,3950,113
20241118,110100,225707510,4000,4000,4000,4000,0
20241118,110000,225707510,4000,4000,4000,4000,2
20241118,105900,225699510,3980,3980,3980,3980,13
20241118,105800,225647770,4000,4000,4000,4000,0
20241118,105700,225647770,4000,4005,4005,3995,3
20241118,105600,225635770,3975,3975,3975,3975,0
20241118,105500,225635770,3975,3980,3980,3975,1014
20241118,105400,221605115,3980,3980,3980,3980,0
20241118,105300,221605115,3980,3980,3980,3980,418
20241118,105200,219941475,3985,3990,3990,3985,67
20241118,105100,219674180,3995,3995,3995,3995,8
20241118,105000,219642220,3995,4000,4000,3995,41
20241118,104900,219478420,3985,3985,3985,3985,83
20241118,104800,219147665,3985,3985,3985,3985,0
20241118,104700,219147665,3985,3985,3985,3985,0
20241118,104600,219147665,3985,3985,3985,3985,0
20241118,104500,219147665,3985,3985,3985,3985,0
20241118,104400,219147665,3985,3985,3985,3985,432
20241118,104300,217426145,4000,4000,4000,4000,0
20241118,104200,217426145,4000,4000,4000,4000,0
20241118,104100,217426145,4000,4000,4000,4000,150
20241118,104000,216826145,4000,4000,4000,4000,0
20241118,103900,216826145,4000,4000,4000,4000,0
20241118,103800,216826145,4000,4000,4000,3995,56
20241118,103700,216602335,4030,4000,4030,4000,401
20241118,103600,214993305,3980,3980,3980,3980,13
20241118,103500,214941565,4000,4000,4000,4000,123
20241118,103400,214449565,4010,4010,4010,4010,0
20241118,103300,214449565,4010,4000,4010,4000,3
20241118,103200,214437550,3970,3975,3975,3970,100
20241118,103100,214040540,3970,3970,3970,3970,0
20241118,103000,214040540,3970,3970,3970,3970,0
20241118,102900,214040540,3970,3970,3970,3970,128
20241118,102800,213532380,3970,3970,3970,3950,531
20241118,102700,211425250,3975,3975,3975,3975,119
20241118,102600,210952225,3975,3975,3975,3975,0
20241118,102500,210952225,3975,3980,3980,3975,2000
20241118,102400,203001995,4020,4020,4020,4020,1
20241118,102300,202997975,3940,3995,3995,3940,1228
20241118,102200,198109485,4015,4015,4015,4015,4
20241118,102100,198093425,4000,4000,4000,4000,2
20241118,102000,198085425,4000,4010,4010,3990,1505
20241118,101900,192073925,4010,4015,4015,4010,78
20241118,101800,191761065,4015,4025,4030,4015,77
20241118,101700,191451580,4030,4030,4030,4030,0
20241118,101600,191451580,4030,4030,4030,4030,1
20241118,101500,191447550,4030,4030,4030,4030,2
20241118,101400,191439490,4015,4015,4015,4015,0
20241118,101300,191439490,4015,4040,4040,4015,1650
20241118,101200,184814680,4045,4050,4050,4045,2
20241118,101100,184806585,4050,4015,4050,4015,2
20241118,101000,184798520,4015,4055,4055,4015,752
20241118,100900,181774745,4055,4055,4055,4055,1
20241118,100800,181770690,4055,4060,4060,4055,307
20241118,100700,180525800,4055,4055,4060,4055,587
20241118,100600,178145510,4055,4055,4055,4055,0
20241118,100500,178145510,4055,4050,4055,4050,2
20241118,100400,178137405,4030,4030,4030,4030,0
20241118,100300,178137405,4030,4030,4030,4030,1
20241118,100200,178133375,4030,4030,4030,4030,141
20241118,100100,177565145,4050,4030,4050,4030,82
20241118,100000,177234645,4050,4050,4050,4050,1
20241118,095900,177230595,4030,4030,4030,4030,2
20241118,095800,177222535,4050,4050,4050,4050,0
20241118,095700,177222535,4050,4045,4050,4045,20
20241118,095600,177141545,4030,4030,4030,4030,25
20241118,095500,177040795,4055,4055,4055,4055,130
20241118,095400,176513645,4055,4030,4055,4030,20
20241118,095300,176433020,4055,4030,4055,4030,857
20241118,095200,172957910,4040,4030,4040,4030,726
20241118,095100,170025370,4015,4015,4015,4015,0
20241118,095000,170025370,4015,4015,4015,4015,20
20241118,094900,169945070,4020,4025,4025,4020,648
20241118,094800,167340020,4040,4025,4040,4025,688
20241118,094700,164569190,4025,4045,4045,4025,284
20241118,094600,163422910,4045,4045,4045,4045,1
20241118,094500,163418865,4060,4060,4060,4060,0
20241118,094400,163418865,4060,4060,4060,4060,0
20241118,094300,163418865,4060,4045,4060,4045,12
20241118,094200,163370160,4045,4045,4045,4045,2
20241118,094100,163362070,4065,4065,4065,4065,0
20241118,094000,163362070,4065,4060,4065,4040,11
20241118,093900,163317525,4060,4070,4070,4060,23
20241118,093800,163223925,4070,4040,4070,4040,769
20241118,093700,160105945,4040,4040,4040,4040,51
20241118,093600,159899905,4040,4040,4040,4040,5
20241118,093500,159879705,4040,4040,4045,4040,305
20241118,093400,158647500,4040,4020,4040,4020,8
20241118,093300,158615300,4020,4045,4045,4020,153
20241118,093200,157999995,4020,4020,4020,4020,100
20241118,093100,157597995,4015,4030,4030,4015,556
20241118,093000,155361875,4030,4030,4030,4030,0
20241118,092900,155361875,4030,4030,4030,4030,93
20241118,092800,154987085,4030,4030,4030,4030,555
20241118,092700,152750435,4035,4030,4035,4030,27
20241118,092600,152641505,4055,4035,4055,4030,11
20241118,092500,152597105,4030,4075,4075,4030,1100
20241118,092400,148154080,4080,4090,4095,4080,763
20241118,092300,145036825,4090,4080,4095,4065,1294
20241118,092200,139750485,4080,4065,4080,4065,1916
20241118,092100,131945035,4065,4055,4065,4055,99
20241118,092000,131543340,4055,4040,4055,4040,108
20241118,091900,131106900,4040,4040,4050,4040,423
20241118,091800,129396770,4035,4035,4035,4035,345
20241118,091700,128004695,4050,4065,4070,4050,419
20241118,091600,126305335,4075,4045,4075,4030,1618
20241118,091500,119762985,4035,4125,4130,4035,1048
20241118,091400,115488555,4145,3975,4150,3975,5709
20241118,091300,92214920,4010,3985,4010,3960,2231
20241118,091200,83297945,3980,3980,3980,3980,122
20241118,091100,82812385,3980,3955,3980,3930,428
20241118,091000,81117610,3920,3920,3920,3920,10
20241118,090900,81078410,3920,3920,3920,3920,199
20241118,090800,80298330,3920,3955,3955,3915,1351
20241118,090700,75008875,3915,3915,3915,3915,6310
20241118,090600,50305225,3915,3955,3955,3915,604
20241118,090500,47922350,3960,3965,3965,3960,187
20241118,090400,47181520,3950,3935,3950,3910,1765
20241118,090300,40223265,3935,3955,3955,3920,1204
20241118,090200,35482670,3935,3900,3960,3900,2853
20241118,090100,24270865,3880,3870,3895,3870,1824
20241118,090000,17187085,3840,3835,3840,3835,4421
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 200600 353286765 3910 3910 3910 3910 2486
3 20241118 200500 353286765 3910 3910 3910 3910 0
4 20241118 200400 353286765 3910 3910 3910 3910 0
5 20241118 200300 353286765 3910 3910 3910 3910 0
6 20241118 200200 353286765 3910 3910 3910 3910 0
7 20241118 200100 353286765 3910 3910 3910 3910 0
8 20241118 200000 353286765 3910 3910 3910 3910 0
9 20241118 195900 353286765 3910 3910 3910 3910 0
10 20241118 195800 353286765 3910 3910 3910 3910 0
11 20241118 195700 353286765 3910 3910 3910 3910 0
12 20241118 195600 353286765 3910 3910 3910 3910 0
13 20241118 195500 353286765 3910 3910 3910 3910 0
14 20241118 195400 353286765 3910 3910 3910 3910 0
15 20241118 195300 353286765 3910 3910 3910 3910 0
16 20241118 195200 353286765 3910 3910 3910 3910 0
17 20241118 195100 353286765 3910 3910 3910 3910 0
18 20241118 195000 353286765 3910 3910 3910 3910 0
19 20241118 194900 353286765 3910 3910 3910 3910 0
20 20241118 194800 353286765 3910 3910 3910 3910 0
21 20241118 194700 353286765 3910 3910 3910 3910 0
22 20241118 194600 353286765 3910 3910 3910 3910 0
23 20241118 194500 353286765 3910 3910 3910 3910 0
24 20241118 194400 353286765 3910 3910 3910 3910 0
25 20241118 194300 353286765 3910 3910 3910 3910 0
26 20241118 194200 353286765 3910 3910 3910 3910 0
27 20241118 194100 353286765 3910 3910 3910 3910 0
28 20241118 194000 353286765 3910 3910 3910 3910 0
29 20241118 193900 353286765 3910 3910 3910 3910 0
30 20241118 193800 353286765 3910 3910 3910 3910 0
31 20241118 193700 353286765 3910 3910 3910 3910 0
32 20241118 193600 353286765 3910 3910 3910 3910 2486
33 20241118 193500 353286765 3910 3910 3910 3910 0
34 20241118 193400 353286765 3910 3910 3910 3910 0
35 20241118 193300 353286765 3910 3910 3910 3910 0
36 20241118 193200 353286765 3910 3910 3910 3910 0
37 20241118 193100 353286765 3910 3910 3910 3910 0
38 20241118 193000 353286765 3910 3910 3910 3910 0
39 20241118 192900 353286765 3910 3910 3910 3910 0
40 20241118 192800 353286765 3910 3910 3910 3910 0
41 20241118 192700 353286765 3910 3910 3910 3910 0
42 20241118 192600 353286765 3910 3910 3910 3910 0
43 20241118 192500 353286765 3910 3910 3910 3910 0
44 20241118 192400 353286765 3910 3910 3910 3910 0
45 20241118 192300 353286765 3910 3910 3910 3910 0
46 20241118 192200 353286765 3910 3910 3910 3910 0
47 20241118 192100 353286765 3910 3910 3910 3910 0
48 20241118 192000 353286765 3910 3910 3910 3910 0
49 20241118 191900 353286765 3910 3910 3910 3910 0
50 20241118 191800 353286765 3910 3910 3910 3910 0
51 20241118 191700 353286765 3910 3910 3910 3910 0
52 20241118 191600 353286765 3910 3910 3910 3910 0
53 20241118 191500 353286765 3910 3910 3910 3910 0
54 20241118 191400 353286765 3910 3910 3910 3910 0
55 20241118 191300 353286765 3910 3910 3910 3910 0
56 20241118 191200 353286765 3910 3910 3910 3910 0
57 20241118 191100 353286765 3910 3910 3910 3910 0
58 20241118 191000 353286765 3910 3910 3910 3910 0
59 20241118 190900 353286765 3910 3910 3910 3910 0
60 20241118 190800 353286765 3910 3910 3910 3910 0
61 20241118 190700 353286765 3910 3910 3910 3910 0
62 20241118 190600 353286765 3910 3910 3910 3910 2486
63 20241118 190500 353286765 3910 3910 3910 3910 0
64 20241118 190400 353286765 3910 3910 3910 3910 0
65 20241118 190300 353286765 3910 3910 3910 3910 0
66 20241118 190200 353286765 3910 3910 3910 3910 0
67 20241118 190100 353286765 3910 3910 3910 3910 0
68 20241118 190000 353286765 3910 3910 3910 3910 0
69 20241118 185900 353286765 3910 3910 3910 3910 0
70 20241118 185800 353286765 3910 3910 3910 3910 0
71 20241118 185700 353286765 3910 3910 3910 3910 0
72 20241118 185600 353286765 3910 3910 3910 3910 0
73 20241118 185500 353286765 3910 3910 3910 3910 0
74 20241118 185400 353286765 3910 3910 3910 3910 0
75 20241118 185300 353286765 3910 3910 3910 3910 0
76 20241118 185200 353286765 3910 3910 3910 3910 0
77 20241118 185100 353286765 3910 3910 3910 3910 0
78 20241118 185000 353286765 3910 3910 3910 3910 0
79 20241118 184900 353286765 3910 3910 3910 3910 0
80 20241118 184800 353286765 3910 3910 3910 3910 0
81 20241118 184700 353286765 3910 3910 3910 3910 0
82 20241118 184600 353286765 3910 3910 3910 3910 0
83 20241118 184500 353286765 3910 3910 3910 3910 0
84 20241118 184400 353286765 3910 3910 3910 3910 0
85 20241118 184300 353286765 3910 3910 3910 3910 0
86 20241118 184200 353286765 3910 3910 3910 3910 0
87 20241118 184100 353286765 3910 3910 3910 3910 0
88 20241118 184000 353286765 3910 3910 3910 3910 0
89 20241118 183900 353286765 3910 3910 3910 3910 0
90 20241118 183800 353286765 3910 3910 3910 3910 0
91 20241118 183700 353286765 3910 3910 3910 3910 0
92 20241118 183600 353286765 3910 3910 3910 3910 2486
93 20241118 183500 353286765 3910 3910 3910 3910 0
94 20241118 183400 353286765 3910 3910 3910 3910 0
95 20241118 183300 353286765 3910 3910 3910 3910 0
96 20241118 183200 353286765 3910 3910 3910 3910 0
97 20241118 183100 353286765 3910 3910 3910 3910 0
98 20241118 183000 353286765 3910 3910 3910 3910 0
99 20241118 182900 353286765 3910 3910 3910 3910 0
100 20241118 182800 353286765 3910 3910 3910 3910 0
101 20241118 182700 353286765 3910 3910 3910 3910 0
102 20241118 182600 353286765 3910 3910 3910 3910 0
103 20241118 182500 353286765 3910 3910 3910 3910 0
104 20241118 182400 353286765 3910 3910 3910 3910 0
105 20241118 182300 353286765 3910 3910 3910 3910 0
106 20241118 182200 353286765 3910 3910 3910 3910 0
107 20241118 182100 353286765 3910 3910 3910 3910 0
108 20241118 182000 353286765 3910 3910 3910 3910 0
109 20241118 181900 353286765 3910 3910 3910 3910 0
110 20241118 181800 353286765 3910 3910 3910 3910 0
111 20241118 181700 353286765 3910 3910 3910 3910 0
112 20241118 181600 353286765 3910 3910 3910 3910 0
113 20241118 181500 353286765 3910 3910 3910 3910 0
114 20241118 181400 353286765 3910 3910 3910 3910 0
115 20241118 181300 353286765 3910 3910 3910 3910 0
116 20241118 181200 353286765 3910 3910 3910 3910 0
117 20241118 181100 353286765 3910 3910 3910 3910 0
118 20241118 181000 353286765 3910 3910 3910 3910 0
119 20241118 180900 353286765 3910 3910 3910 3910 0
120 20241118 180800 353286765 3910 3910 3910 3910 0
121 20241118 180700 353286765 3910 3910 3910 3910 0
122 20241118 180600 353286765 3910 3910 3910 3910 2486
123 20241118 180500 353286765 3910 3910 3910 3910 0
124 20241118 180400 353286765 3910 3910 3910 3910 0
125 20241118 180300 353286765 3910 3910 3910 3910 0
126 20241118 180200 353286765 3910 3910 3910 3910 0
127 20241118 180100 353286765 3910 3910 3910 3910 0
128 20241118 180000 353286765 3910 3910 3910 3910 0
129 20241118 175900 353286765 3910 3910 3910 3910 0
130 20241118 175800 353286765 3910 3910 3910 3910 0
131 20241118 175700 353286765 3910 3910 3910 3910 0
132 20241118 175600 353286765 3910 3910 3910 3910 0
133 20241118 175500 353286765 3910 3910 3910 3910 0
134 20241118 175400 353286765 3910 3910 3910 3910 0
135 20241118 175300 353286765 3910 3910 3910 3910 0
136 20241118 175200 353286765 3910 3910 3910 3910 0
137 20241118 175100 353286765 3910 3910 3910 3910 0
138 20241118 175000 353286765 3910 3910 3910 3910 0
139 20241118 174900 353286765 3910 3910 3910 3910 0
140 20241118 174800 353286765 3910 3910 3910 3910 0
141 20241118 174700 353286765 3910 3910 3910 3910 0
142 20241118 174600 353286765 3910 3910 3910 3910 0
143 20241118 174500 353286765 3910 3910 3910 3910 0
144 20241118 174400 353286765 3910 3910 3910 3910 0
145 20241118 174300 353286765 3910 3910 3910 3910 0
146 20241118 174200 353286765 3910 3910 3910 3910 0
147 20241118 174100 353286765 3910 3910 3910 3910 0
148 20241118 174000 353286765 3910 3910 3910 3910 0
149 20241118 173900 353286765 3910 3910 3910 3910 0
150 20241118 173800 353286765 3910 3910 3910 3910 0
151 20241118 173700 353286765 3910 3910 3910 3910 0
152 20241118 173600 353286765 3910 3910 3910 3910 2486
153 20241118 173500 353286765 3910 3910 3910 3910 0
154 20241118 173400 353286765 3910 3910 3910 3910 0
155 20241118 173300 353286765 3910 3910 3910 3910 0
156 20241118 173200 353286765 3910 3910 3910 3910 0
157 20241118 173100 353286765 3910 3910 3910 3910 0
158 20241118 173000 353286765 3910 3910 3910 3910 0
159 20241118 172900 353286765 3910 3910 3910 3910 0
160 20241118 172800 353286765 3910 3910 3910 3910 0
161 20241118 172700 353286765 3910 3910 3910 3910 0
162 20241118 172600 353286765 3910 3910 3910 3910 0
163 20241118 172500 353286765 3910 3910 3910 3910 0
164 20241118 172400 353286765 3910 3910 3910 3910 0
165 20241118 172300 353286765 3910 3910 3910 3910 0
166 20241118 172200 353286765 3910 3910 3910 3910 0
167 20241118 172100 353286765 3910 3910 3910 3910 0
168 20241118 172000 353286765 3910 3910 3910 3910 0
169 20241118 171900 353286765 3910 3910 3910 3910 0
170 20241118 171800 353286765 3910 3910 3910 3910 0
171 20241118 171700 353286765 3910 3910 3910 3910 0
172 20241118 171600 353286765 3910 3910 3910 3910 0
173 20241118 171500 353286765 3910 3910 3910 3910 0
174 20241118 171400 353286765 3910 3910 3910 3910 0
175 20241118 171300 353286765 3910 3910 3910 3910 0
176 20241118 171200 353286765 3910 3910 3910 3910 0
177 20241118 171100 353286765 3910 3910 3910 3910 0
178 20241118 171000 353286765 3910 3910 3910 3910 0
179 20241118 170900 353286765 3910 3910 3910 3910 0
180 20241118 170800 353286765 3910 3910 3910 3910 0
181 20241118 170700 353286765 3910 3910 3910 3910 0
182 20241118 170600 353286765 3910 3910 3910 3910 2486
183 20241118 170500 353286765 3910 3910 3910 3910 0
184 20241118 170400 353286765 3910 3910 3910 3910 0
185 20241118 170300 353286765 3910 3910 3910 3910 0
186 20241118 170200 353286765 3910 3910 3910 3910 0
187 20241118 170100 353286765 3910 3910 3910 3910 0
188 20241118 170000 353286765 3910 3910 3910 3910 0
189 20241118 165900 353286765 3910 3910 3910 3910 0
190 20241118 165800 353286765 3910 3910 3910 3910 0
191 20241118 165700 353286765 3910 3910 3910 3910 0
192 20241118 165600 353286765 3910 3910 3910 3910 0
193 20241118 165500 353286765 3910 3910 3910 3910 0
194 20241118 165400 353286765 3910 3910 3910 3910 0
195 20241118 165300 353286765 3910 3910 3910 3910 0
196 20241118 165200 353286765 3910 3910 3910 3910 0
197 20241118 165100 353286765 3910 3910 3910 3910 0
198 20241118 165000 353286765 3910 3910 3910 3910 0
199 20241118 164900 353286765 3910 3910 3910 3910 0
200 20241118 164800 353286765 3910 3910 3910 3910 0
201 20241118 164700 353286765 3910 3910 3910 3910 0
202 20241118 164600 353286765 3910 3910 3910 3910 0
203 20241118 164500 353286765 3910 3910 3910 3910 0
204 20241118 164400 353286765 3910 3910 3910 3910 0
205 20241118 164300 353286765 3910 3910 3910 3910 0
206 20241118 164200 353286765 3910 3910 3910 3910 0
207 20241118 164100 353286765 3910 3910 3910 3910 0
208 20241118 164000 353286765 3910 3910 3910 3910 0
209 20241118 163900 353286765 3910 3910 3910 3910 0
210 20241118 163800 353286765 3910 3910 3910 3910 0
211 20241118 163700 353286765 3910 3910 3910 3910 0
212 20241118 163600 353286765 3910 3910 3910 3910 2486
213 20241118 163500 353286765 3910 3910 3910 3910 0
214 20241118 163400 353286765 3910 3910 3910 3910 0
215 20241118 163300 353286765 3910 3910 3910 3910 0
216 20241118 163200 353286765 3910 3910 3910 3910 0
217 20241118 163100 353286765 3910 3910 3910 3910 0
218 20241118 163000 353286765 3910 3910 3910 3910 0
219 20241118 162900 353286765 3910 3910 3910 3910 0
220 20241118 162800 353286765 3910 3910 3910 3910 0
221 20241118 162700 353286765 3910 3910 3910 3910 0
222 20241118 162600 353286765 3910 3910 3910 3910 0
223 20241118 162500 353286765 3910 3910 3910 3910 0
224 20241118 162400 353286765 3910 3910 3910 3910 0
225 20241118 162300 353286765 3910 3910 3910 3910 0
226 20241118 162200 353286765 3910 3910 3910 3910 0
227 20241118 162100 353286765 3910 3910 3910 3910 0
228 20241118 162000 353286765 3910 3910 3910 3910 0
229 20241118 161900 353286765 3910 3910 3910 3910 0
230 20241118 161800 353286765 3910 3910 3910 3910 0
231 20241118 161700 353286765 3910 3910 3910 3910 0
232 20241118 161600 353286765 3910 3910 3910 3910 0
233 20241118 161500 353286765 3910 3910 3910 3910 0
234 20241118 161400 353286765 3910 3910 3910 3910 0
235 20241118 161300 353286765 3910 3910 3910 3910 0
236 20241118 161200 353286765 3910 3910 3910 3910 0
237 20241118 161100 353286765 3910 3910 3910 3910 0
238 20241118 161000 353286765 3910 3910 3910 3910 0
239 20241118 160900 353286765 3910 3910 3910 3910 0
240 20241118 160800 353286765 3910 3910 3910 3910 0
241 20241118 160700 353286765 3910 3910 3910 3910 0
242 20241118 160600 353286765 3910 3910 3910 3910 2486
243 20241118 160500 353286765 3910 3910 3910 3910 0
244 20241118 160400 353286765 3910 3910 3910 3910 0
245 20241118 160300 353286765 3910 3910 3910 3910 0
246 20241118 160200 353286765 3910 3910 3910 3910 0
247 20241118 160100 353286765 3910 3910 3910 3910 0
248 20241118 160000 353286765 3910 3910 3910 3910 0
249 20241118 155900 353286765 3910 3910 3910 3910 0
250 20241118 155800 353286765 3910 3910 3910 3910 0
251 20241118 155700 353286765 3910 3910 3910 3910 0
252 20241118 155600 353286765 3910 3910 3910 3910 0
253 20241118 155500 353286765 3910 3910 3910 3910 0
254 20241118 155400 353286765 3910 3910 3910 3910 0
255 20241118 155300 353286765 3910 3910 3910 3910 0
256 20241118 155200 353286765 3910 3910 3910 3910 0
257 20241118 155100 353286765 3910 3910 3910 3910 0
258 20241118 155000 353286765 3910 3910 3910 3910 0
259 20241118 154900 353286765 3910 3910 3910 3910 0
260 20241118 154800 353286765 3910 3910 3910 3910 0
261 20241118 154700 353286765 3910 3910 3910 3910 0
262 20241118 154600 353286765 3910 3910 3910 3910 0
263 20241118 154500 353286765 3910 3910 3910 3910 0
264 20241118 154400 353286765 3910 3910 3910 3910 0
265 20241118 154300 353286765 3910 3910 3910 3910 0
266 20241118 154200 353286765 3910 3910 3910 3910 0
267 20241118 154100 353286765 3910 3910 3910 3910 0
268 20241118 154000 353286765 3910 3910 3910 3910 0
269 20241118 153900 353286765 3910 3910 3910 3910 0
270 20241118 153800 353286765 3910 3910 3910 3910 0
271 20241118 153700 353286765 3910 3910 3910 3910 0
272 20241118 153600 353286765 3910 3910 3910 3910 2486
273 20241118 153500 353286765 3910 3910 3910 3910 0
274 20241118 153400 353286765 3910 3910 3910 3910 0
275 20241118 153300 353286765 3910 3910 3910 3910 0
276 20241118 153200 353286765 3910 3910 3910 3910 0
277 20241118 153100 353286765 3910 3910 3910 3910 0
278 20241118 153000 353286765 3910 3910 3910 3910 2486
279 20241118 152900 343566505 3900 3900 3900 3900 0
280 20241118 152800 343566505 3900 3900 3900 3900 0
281 20241118 152700 343566505 3900 3900 3900 3900 0
282 20241118 152600 343566505 3900 3900 3900 3900 0
283 20241118 152500 343566505 3900 3900 3900 3900 0
284 20241118 152400 343566505 3900 3900 3900 3900 0
285 20241118 152300 343566505 3900 3900 3900 3900 0
286 20241118 152200 343566505 3900 3900 3900 3900 0
287 20241118 152100 343566505 3900 3900 3900 3900 0
288 20241118 152000 343566505 3900 3900 3900 3900 0
289 20241118 151900 343566505 3900 3900 3900 3880 1508
290 20241118 151800 337712345 3905 3910 3910 3890 114
291 20241118 151700 337267700 3900 3915 3915 3900 856
292 20241118 151600 333922465 3915 3920 3920 3915 56
293 20241118 151500 333703095 3920 3920 3920 3910 72
294 20241118 151400 333420955 3920 3915 3920 3915 142
295 20241118 151300 332864370 3915 3915 3915 3915 62
296 20241118 151200 332621640 3920 3920 3920 3920 1
297 20241118 151100 332617720 3920 3920 3920 3920 0
298 20241118 151000 332617720 3920 3920 3920 3920 1
299 20241118 150900 332613800 3920 3920 3920 3920 30
300 20241118 150800 332496200 3925 3905 3925 3900 332
301 20241118 150700 331197335 3900 3895 3900 3895 82
302 20241118 150600 330877550 3900 3900 3905 3900 4
303 20241118 150500 330861945 3900 3890 3905 3880 175
304 20241118 150400 330181580 3910 3910 3910 3910 300
305 20241118 150300 329008580 3890 3910 3910 3890 7158
306 20241118 150200 301123185 3910 3920 3920 3910 75
307 20241118 150100 300829660 3920 3920 3920 3920 340
308 20241118 150000 299496860 3920 3930 3930 3920 3761
309 20241118 145900 284733380 3940 3940 3940 3940 0
310 20241118 145800 284733380 3940 3940 3940 3940 6
311 20241118 145700 284709740 3930 3930 3930 3930 0
312 20241118 145600 284709740 3930 3930 3930 3930 0
313 20241118 145500 284709740 3930 3930 3930 3930 36
314 20241118 145400 284568260 3945 3945 3945 3945 0
315 20241118 145300 284568260 3945 3945 3945 3945 0
316 20241118 145200 284568260 3945 3950 3950 3945 10
317 20241118 145100 284528785 3955 3940 3955 3940 105
318 20241118 145000 284115040 3940 3940 3940 3940 0
319 20241118 144900 284115040 3940 3940 3940 3940 0
320 20241118 144800 284115040 3940 3940 3940 3940 0
321 20241118 144700 284115040 3940 3940 3940 3940 0
322 20241118 144600 284115040 3940 3940 3940 3940 1
323 20241118 144500 284111100 3920 3940 3940 3920 1428
324 20241118 144400 278509230 3940 3940 3940 3940 0
325 20241118 144300 278509230 3940 3940 3940 3940 0
326 20241118 144200 278509230 3940 3940 3940 3935 89
327 20241118 144100 278159005 3935 3935 3935 3935 0
328 20241118 144000 278159005 3935 3935 3935 3935 0
329 20241118 143900 278159005 3935 3940 3940 3935 12
330 20241118 143800 278111735 3940 3940 3940 3940 37
331 20241118 143700 277965955 3940 3940 3940 3940 0
332 20241118 143600 277965955 3940 3940 3940 3940 0
333 20241118 143500 277965955 3940 3940 3940 3940 5
334 20241118 143400 277946255 3940 3940 3940 3940 5
335 20241118 143300 277926555 3940 3940 3940 3940 0
336 20241118 143200 277926555 3940 3940 3940 3940 0
337 20241118 143100 277926555 3940 3940 3940 3940 0
338 20241118 143000 277926555 3940 3940 3940 3940 0
339 20241118 142900 277926555 3940 3940 3940 3940 0
340 20241118 142800 277926555 3940 3940 3940 3940 2
341 20241118 142700 277918675 3935 3940 3940 3935 6
342 20241118 142600 277895040 3925 3925 3925 3925 25
343 20241118 142500 277796915 3920 3920 3920 3920 15
344 20241118 142400 277738115 3925 3925 3925 3925 0
345 20241118 142300 277738115 3925 3925 3925 3925 210
346 20241118 142200 276913865 3925 3920 3925 3920 260
347 20241118 142100 275894565 3925 3925 3925 3925 0
348 20241118 142000 275894565 3925 3925 3925 3925 585
349 20241118 141900 273598440 3925 3935 3935 3925 108
350 20241118 141800 273174185 3930 3930 3930 3930 0
351 20241118 141700 273174185 3930 3930 3930 3930 30
352 20241118 141600 273056285 3940 3940 3940 3940 0
353 20241118 141500 273056285 3940 3940 3940 3940 0
354 20241118 141400 273056285 3940 3940 3940 3940 1
355 20241118 141300 273052345 3930 3930 3930 3925 1741
356 20241118 141200 266217820 3930 3930 3930 3930 0
357 20241118 141100 266217820 3930 3930 3930 3930 0
358 20241118 141000 266217820 3930 3930 3930 3930 144
359 20241118 140900 265651900 3940 3940 3940 3940 2
360 20241118 140800 265644020 3935 3935 3935 3935 64
361 20241118 140700 265392180 3935 3935 3935 3935 106
362 20241118 140600 264975070 3940 3940 3940 3940 311
363 20241118 140500 263749730 3955 3955 3955 3955 60
364 20241118 140400 263512430 3955 3955 3955 3955 1
365 20241118 140300 263508475 3935 3960 3960 3935 101
366 20241118 140200 263110320 3945 3945 3945 3945 1
367 20241118 140100 263106375 3960 3960 3960 3960 0
368 20241118 140000 263106375 3960 3960 3960 3960 20
369 20241118 135900 263027175 3960 3950 3960 3950 253
370 20241118 135800 262027615 3950 3950 3950 3950 60
371 20241118 135700 261790615 3950 3950 3950 3950 1
372 20241118 135600 261786665 3950 3950 3950 3950 41
373 20241118 135500 261624715 3945 3945 3945 3945 0
374 20241118 135400 261624715 3945 3945 3945 3945 400
375 20241118 135300 260046715 3950 3950 3950 3950 22
376 20241118 135200 259959815 3950 3950 3950 3950 0
377 20241118 135100 259959815 3950 3950 3950 3950 0
378 20241118 135000 259959815 3950 3950 3950 3950 0
379 20241118 134900 259959815 3950 3950 3950 3945 132
380 20241118 134800 259438985 3945 3945 3945 3945 0
381 20241118 134700 259438985 3945 3945 3945 3945 0
382 20241118 134600 259438985 3945 3945 3945 3945 1
383 20241118 134500 259435040 3950 3950 3950 3950 1
384 20241118 134400 259431090 3945 3945 3945 3945 39
385 20241118 134300 259277235 3950 3950 3950 3950 0
386 20241118 134200 259277235 3950 3950 3950 3950 0
387 20241118 134100 259277235 3950 3950 3950 3950 0
388 20241118 134000 259277235 3950 3950 3950 3950 1
389 20241118 133900 259273285 3935 3935 3935 3935 0
390 20241118 133800 259273285 3935 3935 3935 3935 0
391 20241118 133700 259273285 3935 3940 3940 3935 200
392 20241118 133600 258486060 3950 3940 3950 3940 306
393 20241118 133500 257280405 3940 3945 3945 3940 56
394 20241118 133400 257059735 3945 3960 3960 3945 45
395 20241118 133300 256881980 3950 3950 3950 3950 0
396 20241118 133200 256881980 3950 3950 3950 3950 15
397 20241118 133100 256822730 3950 3955 3955 3940 3
398 20241118 133000 256810885 3960 3955 3960 3955 83
399 20241118 132900 256482335 3960 3960 3960 3960 1
400 20241118 132800 256478375 3955 3955 3955 3955 500
401 20241118 132700 254500875 3955 3955 3955 3955 50
402 20241118 132600 254303125 3955 3955 3955 3955 20
403 20241118 132500 254224025 3955 3960 3960 3955 101
404 20241118 132400 253824565 3945 3945 3945 3945 92
405 20241118 132300 253461625 3960 3960 3960 3960 0
406 20241118 132200 253461625 3960 3960 3960 3960 0
407 20241118 132100 253461625 3960 3960 3960 3960 0
408 20241118 132000 253461625 3960 3960 3960 3960 0
409 20241118 131900 253461625 3960 3960 3960 3960 0
410 20241118 131800 253461625 3960 3960 3960 3960 0
411 20241118 131700 253461625 3960 3950 3960 3950 28
412 20241118 131600 253350765 3960 3960 3960 3960 1
413 20241118 131500 253346805 3950 3960 3960 3950 3
414 20241118 131400 253334945 3945 3945 3945 3945 1008
415 20241118 131300 249358385 3945 3945 3945 3945 0
416 20241118 131200 249358385 3945 3945 3945 3945 0
417 20241118 131100 249358385 3945 3945 3945 3945 0
418 20241118 131000 249358385 3945 3945 3945 3945 0
419 20241118 130900 249358385 3945 3945 3945 3945 0
420 20241118 130800 249358385 3945 3945 3945 3945 10
421 20241118 130700 249318935 3945 3945 3945 3945 1
422 20241118 130600 249314990 3935 3935 3935 3935 0
423 20241118 130500 249314990 3935 3935 3935 3935 1
424 20241118 130400 249311055 3945 3945 3945 3945 0
425 20241118 130300 249311055 3945 3945 3945 3945 0
426 20241118 130200 249311055 3945 3945 3945 3945 0
427 20241118 130100 249311055 3945 3945 3945 3945 0
428 20241118 130000 249311055 3945 3945 3945 3945 0
429 20241118 125900 249311055 3945 3945 3945 3945 0
430 20241118 125800 249311055 3945 3945 3945 3945 0
431 20241118 125700 249311055 3945 3945 3945 3945 0
432 20241118 125600 249311055 3945 3945 3945 3945 0
433 20241118 125500 249311055 3945 3945 3945 3945 142
434 20241118 125400 248750865 3945 3945 3945 3945 0
435 20241118 125300 248750865 3945 3945 3945 3945 0
436 20241118 125200 248750865 3945 3945 3945 3945 0
437 20241118 125100 248750865 3945 3945 3945 3945 0
438 20241118 125000 248750865 3945 3945 3945 3945 0
439 20241118 124900 248750865 3945 3945 3945 3945 0
440 20241118 124800 248750865 3945 3945 3945 3945 0
441 20241118 124700 248750865 3945 3945 3945 3945 0
442 20241118 124600 248750865 3945 3945 3945 3945 0
443 20241118 124500 248750865 3945 3945 3945 3945 0
444 20241118 124400 248750865 3945 3945 3945 3945 0
445 20241118 124300 248750865 3945 3945 3945 3945 136
446 20241118 124200 248214345 3945 3945 3945 3945 0
447 20241118 124100 248214345 3945 3945 3945 3945 36
448 20241118 124000 248072325 3945 3945 3945 3945 5
449 20241118 123900 248052600 3945 3945 3945 3945 71
450 20241118 123800 247772505 3920 3920 3920 3920 1
451 20241118 123700 247768585 3945 3945 3945 3945 0
452 20241118 123600 247768585 3945 3945 3945 3945 0
453 20241118 123500 247768585 3945 3920 3945 3920 2
454 20241118 123400 247760720 3915 3920 3920 3915 933
455 20241118 123300 244103725 3925 3925 3925 3925 692
456 20241118 123200 241387625 3945 3945 3945 3945 0
457 20241118 123100 241387625 3945 3945 3945 3945 0
458 20241118 123000 241387625 3945 3945 3945 3945 0
459 20241118 122900 241387625 3945 3945 3945 3945 0
460 20241118 122800 241387625 3945 3945 3945 3945 45
461 20241118 122700 241210100 3945 3945 3945 3945 1
462 20241118 122600 241206155 3925 3940 3945 3925 566
463 20241118 122500 238980780 3955 3945 3955 3945 77
464 20241118 122400 238676975 3960 3955 3960 3955 4
465 20241118 122300 238661140 3960 3960 3960 3960 0
466 20241118 122200 238661140 3960 3960 3960 3960 3
467 20241118 122100 238649260 3960 3960 3960 3960 0
468 20241118 122000 238649260 3960 3960 3960 3960 0
469 20241118 121900 238649260 3960 3960 3960 3960 0
470 20241118 121800 238649260 3960 3960 3960 3960 0
471 20241118 121700 238649260 3960 3960 3960 3960 0
472 20241118 121600 238649260 3960 3960 3960 3960 0
473 20241118 121500 238649260 3960 3965 3965 3945 7
474 20241118 121400 238621605 3945 3945 3945 3945 10
475 20241118 121300 238582155 3965 3965 3965 3965 0
476 20241118 121200 238582155 3965 3965 3965 3965 0
477 20241118 121100 238582155 3965 3965 3965 3965 6
478 20241118 121000 238558365 3965 3965 3965 3965 25
479 20241118 120900 238459240 3965 3965 3965 3965 0
480 20241118 120800 238459240 3965 3965 3965 3965 0
481 20241118 120700 238459240 3965 3965 3965 3965 0
482 20241118 120600 238459240 3965 3965 3965 3965 0
483 20241118 120500 238459240 3965 3965 3965 3965 0
484 20241118 120400 238459240 3965 3965 3965 3965 0
485 20241118 120300 238459240 3965 3965 3965 3965 0
486 20241118 120200 238459240 3965 3965 3965 3965 0
487 20241118 120100 238459240 3965 3965 3965 3965 0
488 20241118 120000 238459240 3965 3965 3965 3965 0
489 20241118 115900 238459240 3965 3965 3965 3965 0
490 20241118 115800 238459240 3965 3965 3965 3965 5
491 20241118 115700 238439415 3965 3965 3965 3965 9
492 20241118 115600 238403730 3965 3965 3965 3965 7
493 20241118 115500 238375975 3965 3965 3965 3965 25
494 20241118 115400 238276850 3965 3965 3965 3965 12
495 20241118 115300 238229270 3965 3965 3965 3965 71
496 20241118 115200 237947755 3965 3965 3965 3965 0
497 20241118 115100 237947755 3965 3965 3965 3965 10
498 20241118 115000 237908105 3965 3965 3965 3965 0
499 20241118 114900 237908105 3965 3965 3965 3965 0
500 20241118 114800 237908105 3965 3965 3965 3965 110
501 20241118 114700 237471955 3965 3965 3965 3965 0
502 20241118 114600 237471955 3965 3965 3965 3965 0
503 20241118 114500 237471955 3965 3965 3965 3965 11
504 20241118 114400 237428340 3960 3960 3960 3960 11
505 20241118 114300 237384780 3945 3945 3945 3945 20
506 20241118 114200 237305880 3940 3940 3940 3940 11
507 20241118 114100 237262540 3940 3940 3940 3940 25
508 20241118 114000 237164040 3940 3940 3940 3940 0
509 20241118 113900 237164040 3940 3945 3965 3940 71
510 20241118 113800 236884270 3955 3955 3955 3955 0
511 20241118 113700 236884270 3955 3955 3955 3955 0
512 20241118 113600 236884270 3955 3955 3955 3955 0
513 20241118 113500 236884270 3955 3955 3955 3955 1
514 20241118 113400 236880315 3955 3955 3955 3955 0
515 20241118 113300 236880315 3955 3955 3955 3955 5
516 20241118 113200 236860540 3955 3955 3955 3955 1
517 20241118 113100 236856585 3945 3945 3945 3945 21
518 20241118 113000 236773740 3945 3940 3955 3940 112
519 20241118 112900 236332420 3940 3950 3950 3940 1305
520 20241118 112800 231179725 3955 3955 3955 3955 0
521 20241118 112700 231179725 3955 3970 3970 3955 257
522 20241118 112600 230163040 3960 3970 3970 3960 161
523 20241118 112500 229524980 3970 3965 3970 3965 71
524 20241118 112400 229243335 3970 3970 3970 3970 310
525 20241118 112300 228012635 3965 3970 3970 3965 9
526 20241118 112200 227976925 4000 4000 4000 4000 0
527 20241118 112100 227976925 4000 3965 4000 3965 20
528 20241118 112000 227897555 3965 3965 3965 3965 52
529 20241118 111900 227691375 3990 3970 3990 3970 6
530 20241118 111800 227667475 4005 4005 4005 4005 0
531 20241118 111700 227667475 4005 4005 4005 4005 0
532 20241118 111600 227667475 4005 4005 4005 4005 0
533 20241118 111500 227667475 4005 4005 4005 4005 0
534 20241118 111400 227667475 4005 4005 4005 4005 1
535 20241118 111300 227663470 3995 3995 3995 3995 125
536 20241118 111200 227164095 3995 3995 3995 3995 2
537 20241118 111100 227156105 3995 3985 3995 3985 50
538 20241118 111000 226956445 3995 3995 3995 3995 0
539 20241118 110900 226956445 3995 3995 3995 3995 1
540 20241118 110800 226952450 3950 3950 3950 3950 200
541 20241118 110700 226162450 3995 3995 3995 3995 0
542 20241118 110600 226162450 3995 3995 3995 3995 0
543 20241118 110500 226162450 3995 3995 3995 3995 0
544 20241118 110400 226162450 3995 3995 3995 3995 0
545 20241118 110300 226162450 3995 3995 3995 3995 2
546 20241118 110200 226154460 3950 3970 3970 3950 113
547 20241118 110100 225707510 4000 4000 4000 4000 0
548 20241118 110000 225707510 4000 4000 4000 4000 2
549 20241118 105900 225699510 3980 3980 3980 3980 13
550 20241118 105800 225647770 4000 4000 4000 4000 0
551 20241118 105700 225647770 4000 4005 4005 3995 3
552 20241118 105600 225635770 3975 3975 3975 3975 0
553 20241118 105500 225635770 3975 3980 3980 3975 1014
554 20241118 105400 221605115 3980 3980 3980 3980 0
555 20241118 105300 221605115 3980 3980 3980 3980 418
556 20241118 105200 219941475 3985 3990 3990 3985 67
557 20241118 105100 219674180 3995 3995 3995 3995 8
558 20241118 105000 219642220 3995 4000 4000 3995 41
559 20241118 104900 219478420 3985 3985 3985 3985 83
560 20241118 104800 219147665 3985 3985 3985 3985 0
561 20241118 104700 219147665 3985 3985 3985 3985 0
562 20241118 104600 219147665 3985 3985 3985 3985 0
563 20241118 104500 219147665 3985 3985 3985 3985 0
564 20241118 104400 219147665 3985 3985 3985 3985 432
565 20241118 104300 217426145 4000 4000 4000 4000 0
566 20241118 104200 217426145 4000 4000 4000 4000 0
567 20241118 104100 217426145 4000 4000 4000 4000 150
568 20241118 104000 216826145 4000 4000 4000 4000 0
569 20241118 103900 216826145 4000 4000 4000 4000 0
570 20241118 103800 216826145 4000 4000 4000 3995 56
571 20241118 103700 216602335 4030 4000 4030 4000 401
572 20241118 103600 214993305 3980 3980 3980 3980 13
573 20241118 103500 214941565 4000 4000 4000 4000 123
574 20241118 103400 214449565 4010 4010 4010 4010 0
575 20241118 103300 214449565 4010 4000 4010 4000 3
576 20241118 103200 214437550 3970 3975 3975 3970 100
577 20241118 103100 214040540 3970 3970 3970 3970 0
578 20241118 103000 214040540 3970 3970 3970 3970 0
579 20241118 102900 214040540 3970 3970 3970 3970 128
580 20241118 102800 213532380 3970 3970 3970 3950 531
581 20241118 102700 211425250 3975 3975 3975 3975 119
582 20241118 102600 210952225 3975 3975 3975 3975 0
583 20241118 102500 210952225 3975 3980 3980 3975 2000
584 20241118 102400 203001995 4020 4020 4020 4020 1
585 20241118 102300 202997975 3940 3995 3995 3940 1228
586 20241118 102200 198109485 4015 4015 4015 4015 4
587 20241118 102100 198093425 4000 4000 4000 4000 2
588 20241118 102000 198085425 4000 4010 4010 3990 1505
589 20241118 101900 192073925 4010 4015 4015 4010 78
590 20241118 101800 191761065 4015 4025 4030 4015 77
591 20241118 101700 191451580 4030 4030 4030 4030 0
592 20241118 101600 191451580 4030 4030 4030 4030 1
593 20241118 101500 191447550 4030 4030 4030 4030 2
594 20241118 101400 191439490 4015 4015 4015 4015 0
595 20241118 101300 191439490 4015 4040 4040 4015 1650
596 20241118 101200 184814680 4045 4050 4050 4045 2
597 20241118 101100 184806585 4050 4015 4050 4015 2
598 20241118 101000 184798520 4015 4055 4055 4015 752
599 20241118 100900 181774745 4055 4055 4055 4055 1
600 20241118 100800 181770690 4055 4060 4060 4055 307
601 20241118 100700 180525800 4055 4055 4060 4055 587
602 20241118 100600 178145510 4055 4055 4055 4055 0
603 20241118 100500 178145510 4055 4050 4055 4050 2
604 20241118 100400 178137405 4030 4030 4030 4030 0
605 20241118 100300 178137405 4030 4030 4030 4030 1
606 20241118 100200 178133375 4030 4030 4030 4030 141
607 20241118 100100 177565145 4050 4030 4050 4030 82
608 20241118 100000 177234645 4050 4050 4050 4050 1
609 20241118 095900 177230595 4030 4030 4030 4030 2
610 20241118 095800 177222535 4050 4050 4050 4050 0
611 20241118 095700 177222535 4050 4045 4050 4045 20
612 20241118 095600 177141545 4030 4030 4030 4030 25
613 20241118 095500 177040795 4055 4055 4055 4055 130
614 20241118 095400 176513645 4055 4030 4055 4030 20
615 20241118 095300 176433020 4055 4030 4055 4030 857
616 20241118 095200 172957910 4040 4030 4040 4030 726
617 20241118 095100 170025370 4015 4015 4015 4015 0
618 20241118 095000 170025370 4015 4015 4015 4015 20
619 20241118 094900 169945070 4020 4025 4025 4020 648
620 20241118 094800 167340020 4040 4025 4040 4025 688
621 20241118 094700 164569190 4025 4045 4045 4025 284
622 20241118 094600 163422910 4045 4045 4045 4045 1
623 20241118 094500 163418865 4060 4060 4060 4060 0
624 20241118 094400 163418865 4060 4060 4060 4060 0
625 20241118 094300 163418865 4060 4045 4060 4045 12
626 20241118 094200 163370160 4045 4045 4045 4045 2
627 20241118 094100 163362070 4065 4065 4065 4065 0
628 20241118 094000 163362070 4065 4060 4065 4040 11
629 20241118 093900 163317525 4060 4070 4070 4060 23
630 20241118 093800 163223925 4070 4040 4070 4040 769
631 20241118 093700 160105945 4040 4040 4040 4040 51
632 20241118 093600 159899905 4040 4040 4040 4040 5
633 20241118 093500 159879705 4040 4040 4045 4040 305
634 20241118 093400 158647500 4040 4020 4040 4020 8
635 20241118 093300 158615300 4020 4045 4045 4020 153
636 20241118 093200 157999995 4020 4020 4020 4020 100
637 20241118 093100 157597995 4015 4030 4030 4015 556
638 20241118 093000 155361875 4030 4030 4030 4030 0
639 20241118 092900 155361875 4030 4030 4030 4030 93
640 20241118 092800 154987085 4030 4030 4030 4030 555
641 20241118 092700 152750435 4035 4030 4035 4030 27
642 20241118 092600 152641505 4055 4035 4055 4030 11
643 20241118 092500 152597105 4030 4075 4075 4030 1100
644 20241118 092400 148154080 4080 4090 4095 4080 763
645 20241118 092300 145036825 4090 4080 4095 4065 1294
646 20241118 092200 139750485 4080 4065 4080 4065 1916
647 20241118 092100 131945035 4065 4055 4065 4055 99
648 20241118 092000 131543340 4055 4040 4055 4040 108
649 20241118 091900 131106900 4040 4040 4050 4040 423
650 20241118 091800 129396770 4035 4035 4035 4035 345
651 20241118 091700 128004695 4050 4065 4070 4050 419
652 20241118 091600 126305335 4075 4045 4075 4030 1618
653 20241118 091500 119762985 4035 4125 4130 4035 1048
654 20241118 091400 115488555 4145 3975 4150 3975 5709
655 20241118 091300 92214920 4010 3985 4010 3960 2231
656 20241118 091200 83297945 3980 3980 3980 3980 122
657 20241118 091100 82812385 3980 3955 3980 3930 428
658 20241118 091000 81117610 3920 3920 3920 3920 10
659 20241118 090900 81078410 3920 3920 3920 3920 199
660 20241118 090800 80298330 3920 3955 3955 3915 1351
661 20241118 090700 75008875 3915 3915 3915 3915 6310
662 20241118 090600 50305225 3915 3955 3955 3915 604
663 20241118 090500 47922350 3960 3965 3965 3960 187
664 20241118 090400 47181520 3950 3935 3950 3910 1765
665 20241118 090300 40223265 3935 3955 3955 3920 1204
666 20241118 090200 35482670 3935 3900 3960 3900 2853
667 20241118 090100 24270865 3880 3870 3895 3870 1824
668 20241118 090000 17187085 3840 3835 3840 3835 4421