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

683
159580/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202100,277346055,4135,4135,4135,4135,1034
20241118,202000,277346055,4135,4135,4135,4135,0
20241118,201900,277346055,4135,4135,4135,4135,0
20241118,201800,277346055,4135,4135,4135,4135,0
20241118,201700,277346055,4135,4135,4135,4135,0
20241118,201600,277346055,4135,4135,4135,4135,0
20241118,201500,277346055,4135,4135,4135,4135,0
20241118,201400,277346055,4135,4135,4135,4135,0
20241118,201300,277346055,4135,4135,4135,4135,0
20241118,201200,277346055,4135,4135,4135,4135,0
20241118,201100,277346055,4135,4135,4135,4135,0
20241118,201000,277346055,4135,4135,4135,4135,0
20241118,200900,277346055,4135,4135,4135,4135,0
20241118,200800,277346055,4135,4135,4135,4135,0
20241118,200700,277346055,4135,4135,4135,4135,0
20241118,200600,277346055,4135,4135,4135,4135,0
20241118,200500,277346055,4135,4135,4135,4135,0
20241118,200400,277346055,4135,4135,4135,4135,0
20241118,200300,277346055,4135,4135,4135,4135,0
20241118,200200,277346055,4135,4135,4135,4135,0
20241118,200100,277346055,4135,4135,4135,4135,0
20241118,200000,277346055,4135,4135,4135,4135,0
20241118,195900,277346055,4135,4135,4135,4135,0
20241118,195800,277346055,4135,4135,4135,4135,0
20241118,195700,277346055,4135,4135,4135,4135,0
20241118,195600,277346055,4135,4135,4135,4135,0
20241118,195500,277346055,4135,4135,4135,4135,0
20241118,195400,277346055,4135,4135,4135,4135,0
20241118,195300,277346055,4135,4135,4135,4135,0
20241118,195200,277346055,4135,4135,4135,4135,0
20241118,195100,277346055,4135,4135,4135,4135,1034
20241118,195000,277346055,4135,4135,4135,4135,0
20241118,194900,277346055,4135,4135,4135,4135,0
20241118,194800,277346055,4135,4135,4135,4135,0
20241118,194700,277346055,4135,4135,4135,4135,0
20241118,194600,277346055,4135,4135,4135,4135,0
20241118,194500,277346055,4135,4135,4135,4135,0
20241118,194400,277346055,4135,4135,4135,4135,0
20241118,194300,277346055,4135,4135,4135,4135,0
20241118,194200,277346055,4135,4135,4135,4135,0
20241118,194100,277346055,4135,4135,4135,4135,0
20241118,194000,277346055,4135,4135,4135,4135,0
20241118,193900,277346055,4135,4135,4135,4135,0
20241118,193800,277346055,4135,4135,4135,4135,0
20241118,193700,277346055,4135,4135,4135,4135,0
20241118,193600,277346055,4135,4135,4135,4135,0
20241118,193500,277346055,4135,4135,4135,4135,0
20241118,193400,277346055,4135,4135,4135,4135,0
20241118,193300,277346055,4135,4135,4135,4135,0
20241118,193200,277346055,4135,4135,4135,4135,0
20241118,193100,277346055,4135,4135,4135,4135,0
20241118,193000,277346055,4135,4135,4135,4135,0
20241118,192900,277346055,4135,4135,4135,4135,0
20241118,192800,277346055,4135,4135,4135,4135,0
20241118,192700,277346055,4135,4135,4135,4135,0
20241118,192600,277346055,4135,4135,4135,4135,0
20241118,192500,277346055,4135,4135,4135,4135,0
20241118,192400,277346055,4135,4135,4135,4135,0
20241118,192300,277346055,4135,4135,4135,4135,0
20241118,192200,277346055,4135,4135,4135,4135,0
20241118,192100,277346055,4135,4135,4135,4135,1034
20241118,192000,277346055,4135,4135,4135,4135,0
20241118,191900,277346055,4135,4135,4135,4135,0
20241118,191800,277346055,4135,4135,4135,4135,0
20241118,191700,277346055,4135,4135,4135,4135,0
20241118,191600,277346055,4135,4135,4135,4135,0
20241118,191500,277346055,4135,4135,4135,4135,0
20241118,191400,277346055,4135,4135,4135,4135,0
20241118,191300,277346055,4135,4135,4135,4135,0
20241118,191200,277346055,4135,4135,4135,4135,0
20241118,191100,277346055,4135,4135,4135,4135,0
20241118,191000,277346055,4135,4135,4135,4135,0
20241118,190900,277346055,4135,4135,4135,4135,0
20241118,190800,277346055,4135,4135,4135,4135,0
20241118,190700,277346055,4135,4135,4135,4135,0
20241118,190600,277346055,4135,4135,4135,4135,0
20241118,190500,277346055,4135,4135,4135,4135,0
20241118,190400,277346055,4135,4135,4135,4135,0
20241118,190300,277346055,4135,4135,4135,4135,0
20241118,190200,277346055,4135,4135,4135,4135,0
20241118,190100,277346055,4135,4135,4135,4135,0
20241118,190000,277346055,4135,4135,4135,4135,0
20241118,185900,277346055,4135,4135,4135,4135,0
20241118,185800,277346055,4135,4135,4135,4135,0
20241118,185700,277346055,4135,4135,4135,4135,0
20241118,185600,277346055,4135,4135,4135,4135,0
20241118,185500,277346055,4135,4135,4135,4135,0
20241118,185400,277346055,4135,4135,4135,4135,0
20241118,185300,277346055,4135,4135,4135,4135,0
20241118,185200,277346055,4135,4135,4135,4135,0
20241118,185100,277346055,4135,4135,4135,4135,1034
20241118,185000,277346055,4135,4135,4135,4135,0
20241118,184900,277346055,4135,4135,4135,4135,0
20241118,184800,277346055,4135,4135,4135,4135,0
20241118,184700,277346055,4135,4135,4135,4135,0
20241118,184600,277346055,4135,4135,4135,4135,0
20241118,184500,277346055,4135,4135,4135,4135,0
20241118,184400,277346055,4135,4135,4135,4135,0
20241118,184300,277346055,4135,4135,4135,4135,0
20241118,184200,277346055,4135,4135,4135,4135,0
20241118,184100,277346055,4135,4135,4135,4135,0
20241118,184000,277346055,4135,4135,4135,4135,0
20241118,183900,277346055,4135,4135,4135,4135,0
20241118,183800,277346055,4135,4135,4135,4135,0
20241118,183700,277346055,4135,4135,4135,4135,0
20241118,183600,277346055,4135,4135,4135,4135,0
20241118,183500,277346055,4135,4135,4135,4135,0
20241118,183400,277346055,4135,4135,4135,4135,0
20241118,183300,277346055,4135,4135,4135,4135,0
20241118,183200,277346055,4135,4135,4135,4135,0
20241118,183100,277346055,4135,4135,4135,4135,0
20241118,183000,277346055,4135,4135,4135,4135,0
20241118,182900,277346055,4135,4135,4135,4135,0
20241118,182800,277346055,4135,4135,4135,4135,0
20241118,182700,277346055,4135,4135,4135,4135,0
20241118,182600,277346055,4135,4135,4135,4135,0
20241118,182500,277346055,4135,4135,4135,4135,0
20241118,182400,277346055,4135,4135,4135,4135,0
20241118,182300,277346055,4135,4135,4135,4135,0
20241118,182200,277346055,4135,4135,4135,4135,0
20241118,182100,277346055,4135,4135,4135,4135,1034
20241118,182000,277346055,4135,4135,4135,4135,0
20241118,181900,277346055,4135,4135,4135,4135,0
20241118,181800,277346055,4135,4135,4135,4135,0
20241118,181700,277346055,4135,4135,4135,4135,0
20241118,181600,277346055,4135,4135,4135,4135,0
20241118,181500,277346055,4135,4135,4135,4135,0
20241118,181400,277346055,4135,4135,4135,4135,0
20241118,181300,277346055,4135,4135,4135,4135,0
20241118,181200,277346055,4135,4135,4135,4135,0
20241118,181100,277346055,4135,4135,4135,4135,0
20241118,181000,277346055,4135,4135,4135,4135,0
20241118,180900,277346055,4135,4135,4135,4135,0
20241118,180800,277346055,4135,4135,4135,4135,0
20241118,180700,277346055,4135,4135,4135,4135,0
20241118,180600,277346055,4135,4135,4135,4135,0
20241118,180500,277346055,4135,4135,4135,4135,0
20241118,180400,277346055,4135,4135,4135,4135,0
20241118,180300,277346055,4135,4135,4135,4135,0
20241118,180200,277346055,4135,4135,4135,4135,0
20241118,180100,277346055,4135,4135,4135,4135,0
20241118,180000,277346055,4135,4135,4135,4135,0
20241118,175900,277346055,4135,4135,4135,4135,0
20241118,175800,277346055,4135,4135,4135,4135,0
20241118,175700,277346055,4135,4135,4135,4135,0
20241118,175600,277346055,4135,4135,4135,4135,0
20241118,175500,277346055,4135,4135,4135,4135,0
20241118,175400,277346055,4135,4135,4135,4135,0
20241118,175300,277346055,4135,4135,4135,4135,0
20241118,175200,277346055,4135,4135,4135,4135,0
20241118,175100,277346055,4135,4135,4135,4135,1034
20241118,175000,277346055,4135,4135,4135,4135,0
20241118,174900,277346055,4135,4135,4135,4135,0
20241118,174800,277346055,4135,4135,4135,4135,0
20241118,174700,277346055,4135,4135,4135,4135,0
20241118,174600,277346055,4135,4135,4135,4135,0
20241118,174500,277346055,4135,4135,4135,4135,0
20241118,174400,277346055,4135,4135,4135,4135,0
20241118,174300,277346055,4135,4135,4135,4135,0
20241118,174200,277346055,4135,4135,4135,4135,0
20241118,174100,277346055,4135,4135,4135,4135,0
20241118,174000,277346055,4135,4135,4135,4135,0
20241118,173900,277346055,4135,4135,4135,4135,0
20241118,173800,277346055,4135,4135,4135,4135,0
20241118,173700,277346055,4135,4135,4135,4135,0
20241118,173600,277346055,4135,4135,4135,4135,0
20241118,173500,277346055,4135,4135,4135,4135,0
20241118,173400,277346055,4135,4135,4135,4135,0
20241118,173300,277346055,4135,4135,4135,4135,0
20241118,173200,277346055,4135,4135,4135,4135,0
20241118,173100,277346055,4135,4135,4135,4135,0
20241118,173000,277346055,4135,4135,4135,4135,0
20241118,172900,277346055,4135,4135,4135,4135,0
20241118,172800,277346055,4135,4135,4135,4135,0
20241118,172700,277346055,4135,4135,4135,4135,0
20241118,172600,277346055,4135,4135,4135,4135,0
20241118,172500,277346055,4135,4135,4135,4135,0
20241118,172400,277346055,4135,4135,4135,4135,0
20241118,172300,277346055,4135,4135,4135,4135,0
20241118,172200,277346055,4135,4135,4135,4135,0
20241118,172100,277346055,4135,4135,4135,4135,1034
20241118,172000,277346055,4135,4135,4135,4135,0
20241118,171900,277346055,4135,4135,4135,4135,0
20241118,171800,277346055,4135,4135,4135,4135,0
20241118,171700,277346055,4135,4135,4135,4135,0
20241118,171600,277346055,4135,4135,4135,4135,0
20241118,171500,277346055,4135,4135,4135,4135,0
20241118,171400,277346055,4135,4135,4135,4135,0
20241118,171300,277346055,4135,4135,4135,4135,0
20241118,171200,277346055,4135,4135,4135,4135,0
20241118,171100,277346055,4135,4135,4135,4135,0
20241118,171000,277346055,4135,4135,4135,4135,0
20241118,170900,277346055,4135,4135,4135,4135,0
20241118,170800,277346055,4135,4135,4135,4135,0
20241118,170700,277346055,4135,4135,4135,4135,0
20241118,170600,277346055,4135,4135,4135,4135,0
20241118,170500,277346055,4135,4135,4135,4135,0
20241118,170400,277346055,4135,4135,4135,4135,0
20241118,170300,277346055,4135,4135,4135,4135,0
20241118,170200,277346055,4135,4135,4135,4135,0
20241118,170100,277346055,4135,4135,4135,4135,0
20241118,170000,277346055,4135,4135,4135,4135,0
20241118,165900,277346055,4135,4135,4135,4135,0
20241118,165800,277346055,4135,4135,4135,4135,0
20241118,165700,277346055,4135,4135,4135,4135,0
20241118,165600,277346055,4135,4135,4135,4135,0
20241118,165500,277346055,4135,4135,4135,4135,0
20241118,165400,277346055,4135,4135,4135,4135,0
20241118,165300,277346055,4135,4135,4135,4135,0
20241118,165200,277346055,4135,4135,4135,4135,0
20241118,165100,277346055,4135,4135,4135,4135,1034
20241118,165000,277346055,4135,4135,4135,4135,0
20241118,164900,277346055,4135,4135,4135,4135,0
20241118,164800,277346055,4135,4135,4135,4135,0
20241118,164700,277346055,4135,4135,4135,4135,0
20241118,164600,277346055,4135,4135,4135,4135,0
20241118,164500,277346055,4135,4135,4135,4135,0
20241118,164400,277346055,4135,4135,4135,4135,0
20241118,164300,277346055,4135,4135,4135,4135,0
20241118,164200,277346055,4135,4135,4135,4135,0
20241118,164100,277346055,4135,4135,4135,4135,0
20241118,164000,277346055,4135,4135,4135,4135,0
20241118,163900,277346055,4135,4135,4135,4135,0
20241118,163800,277346055,4135,4135,4135,4135,0
20241118,163700,277346055,4135,4135,4135,4135,0
20241118,163600,277346055,4135,4135,4135,4135,0
20241118,163500,277346055,4135,4135,4135,4135,0
20241118,163400,277346055,4135,4135,4135,4135,0
20241118,163300,277346055,4135,4135,4135,4135,0
20241118,163200,277346055,4135,4135,4135,4135,0
20241118,163100,277346055,4135,4135,4135,4135,0
20241118,163000,277346055,4135,4135,4135,4135,0
20241118,162900,277346055,4135,4135,4135,4135,0
20241118,162800,277346055,4135,4135,4135,4135,0
20241118,162700,277346055,4135,4135,4135,4135,0
20241118,162600,277346055,4135,4135,4135,4135,0
20241118,162500,277346055,4135,4135,4135,4135,0
20241118,162400,277346055,4135,4135,4135,4135,0
20241118,162300,277346055,4135,4135,4135,4135,0
20241118,162200,277346055,4135,4135,4135,4135,0
20241118,162100,277346055,4135,4135,4135,4135,1034
20241118,162000,277346055,4135,4135,4135,4135,0
20241118,161900,277346055,4135,4135,4135,4135,0
20241118,161800,277346055,4135,4135,4135,4135,0
20241118,161700,277346055,4135,4135,4135,4135,0
20241118,161600,277346055,4135,4135,4135,4135,0
20241118,161500,277346055,4135,4135,4135,4135,0
20241118,161400,277346055,4135,4135,4135,4135,0
20241118,161300,277346055,4135,4135,4135,4135,0
20241118,161200,277346055,4135,4135,4135,4135,0
20241118,161100,277346055,4135,4135,4135,4135,0
20241118,161000,277346055,4135,4135,4135,4135,0
20241118,160900,277346055,4135,4135,4135,4135,0
20241118,160800,277346055,4135,4135,4135,4135,0
20241118,160700,277346055,4135,4135,4135,4135,0
20241118,160600,277346055,4135,4135,4135,4135,0
20241118,160500,277346055,4135,4135,4135,4135,0
20241118,160400,277346055,4135,4135,4135,4135,0
20241118,160300,277346055,4135,4135,4135,4135,0
20241118,160200,277346055,4135,4135,4135,4135,0
20241118,160100,277346055,4135,4135,4135,4135,0
20241118,160000,277346055,4135,4135,4135,4135,0
20241118,155900,277346055,4135,4135,4135,4135,0
20241118,155800,277346055,4135,4135,4135,4135,0
20241118,155700,277346055,4135,4135,4135,4135,0
20241118,155600,277346055,4135,4135,4135,4135,0
20241118,155500,277346055,4135,4135,4135,4135,0
20241118,155400,277346055,4135,4135,4135,4135,0
20241118,155300,277346055,4135,4135,4135,4135,0
20241118,155200,277346055,4135,4135,4135,4135,0
20241118,155100,277346055,4135,4135,4135,4135,1034
20241118,155000,277346055,4135,4135,4135,4135,0
20241118,154900,277346055,4135,4135,4135,4135,0
20241118,154800,277346055,4135,4135,4135,4135,0
20241118,154700,277346055,4135,4135,4135,4135,0
20241118,154600,277346055,4135,4135,4135,4135,0
20241118,154500,277346055,4135,4135,4135,4135,0
20241118,154400,277346055,4135,4135,4135,4135,0
20241118,154300,277346055,4135,4135,4135,4135,0
20241118,154200,277346055,4135,4135,4135,4135,0
20241118,154100,277346055,4135,4135,4135,4135,0
20241118,154000,277346055,4135,4135,4135,4135,0
20241118,153900,277346055,4135,4135,4135,4135,0
20241118,153800,277346055,4135,4135,4135,4135,0
20241118,153700,277346055,4135,4135,4135,4135,0
20241118,153600,277346055,4135,4135,4135,4135,0
20241118,153500,277346055,4135,4135,4135,4135,0
20241118,153400,277346055,4135,4135,4135,4135,0
20241118,153300,277346055,4135,4135,4135,4135,0
20241118,153200,277346055,4135,4135,4135,4135,0
20241118,153100,277346055,4135,4135,4135,4135,0
20241118,153000,277346055,4135,4135,4135,4135,1034
20241118,152900,273070465,4110,4110,4110,4110,0
20241118,152800,273070465,4110,4110,4110,4110,0
20241118,152700,273070465,4110,4110,4110,4110,0
20241118,152600,273070465,4110,4110,4110,4110,0
20241118,152500,273070465,4110,4110,4110,4110,0
20241118,152400,273070465,4110,4110,4110,4110,0
20241118,152300,273070465,4110,4110,4110,4110,0
20241118,152200,273070465,4110,4110,4110,4110,0
20241118,152100,273070465,4110,4110,4110,4110,0
20241118,152000,273070465,4110,4110,4110,4110,0
20241118,151900,273070465,4110,4110,4110,4110,501
20241118,151800,271011355,4105,4105,4105,4105,0
20241118,151700,271011355,4105,4105,4105,4105,263
20241118,151600,269931740,4100,4100,4100,4100,0
20241118,151500,269931740,4100,4100,4100,4100,0
20241118,151400,269931740,4100,4105,4105,4100,175
20241118,151300,269213990,4110,4110,4110,4110,1
20241118,151200,269209880,4105,4105,4105,4105,0
20241118,151100,269209880,4105,4105,4105,4105,5
20241118,151000,269189355,4105,4105,4105,4105,400
20241118,150900,267547355,4100,4100,4100,4100,1
20241118,150800,267543255,4100,4100,4100,4100,0
20241118,150700,267543255,4100,4105,4105,4100,71
20241118,150600,267252150,4100,4100,4100,4100,0
20241118,150500,267252150,4100,4100,4100,4100,194
20241118,150400,266456750,4105,4105,4105,4105,30
20241118,150300,266333600,4100,4100,4100,4100,1
20241118,150200,266329500,4105,4105,4105,4105,0
20241118,150100,266329500,4105,4105,4105,4105,100
20241118,150000,265919000,4100,4100,4100,4100,0
20241118,145900,265919000,4100,4100,4100,4100,0
20241118,145800,265919000,4100,4100,4100,4100,0
20241118,145700,265919000,4100,4110,4110,4100,1383
20241118,145600,260235700,4110,4110,4110,4110,1
20241118,145500,260231590,4105,4105,4105,4105,6
20241118,145400,260206960,4105,4105,4105,4105,51
20241118,145300,259997605,4115,4115,4115,4115,601
20241118,145200,257524490,4115,4115,4115,4115,0
20241118,145100,257524490,4115,4115,4115,4115,0
20241118,145000,257524490,4115,4115,4115,4115,0
20241118,144900,257524490,4115,4110,4115,4110,120
20241118,144800,257031255,4105,4105,4105,4105,1000
20241118,144700,252926255,4100,4100,4100,4100,0
20241118,144600,252926255,4100,4100,4100,4100,0
20241118,144500,252926255,4100,4100,4100,4100,0
20241118,144400,252926255,4100,4100,4100,4100,34
20241118,144300,252786855,4100,4100,4100,4100,0
20241118,144200,252786855,4100,4100,4100,4100,429
20241118,144100,251027955,4105,4105,4105,4105,0
20241118,144000,251027955,4105,4105,4105,4105,5
20241118,143900,251007430,4105,4105,4105,4105,2
20241118,143800,250999220,4105,4105,4105,4105,1
20241118,143700,250995115,4100,4100,4100,4100,0
20241118,143600,250995115,4100,4100,4100,4100,0
20241118,143500,250995115,4100,4100,4100,4100,0
20241118,143400,250995115,4100,4100,4100,4100,0
20241118,143300,250995115,4100,4100,4100,4100,0
20241118,143200,250995115,4100,4100,4100,4100,0
20241118,143100,250995115,4100,4100,4100,4100,200
20241118,143000,250175115,4100,4100,4100,4100,0
20241118,142900,250175115,4100,4100,4100,4100,747
20241118,142800,247112415,4105,4105,4105,4105,0
20241118,142700,247112415,4105,4105,4105,4105,0
20241118,142600,247112415,4105,4105,4105,4105,0
20241118,142500,247112415,4105,4105,4105,4105,0
20241118,142400,247112415,4105,4105,4105,4105,0
20241118,142300,247112415,4105,4105,4105,4105,0
20241118,142200,247112415,4105,4105,4105,4105,0
20241118,142100,247112415,4105,4105,4105,4105,0
20241118,142000,247112415,4105,4105,4105,4105,0
20241118,141900,247112415,4105,4105,4105,4105,0
20241118,141800,247112415,4105,4105,4105,4105,0
20241118,141700,247112415,4105,4105,4105,4100,2278
20241118,141600,237766470,4115,4115,4115,4115,0
20241118,141500,237766470,4115,4115,4115,4115,0
20241118,141400,237766470,4115,4115,4115,4115,0
20241118,141300,237766470,4115,4115,4115,4115,0
20241118,141200,237766470,4115,4115,4115,4115,0
20241118,141100,237766470,4115,4115,4115,4115,0
20241118,141000,237766470,4115,4115,4115,4115,0
20241118,140900,237766470,4115,4115,4115,4115,121
20241118,140800,237268555,4115,4115,4115,4115,0
20241118,140700,237268555,4115,4115,4115,4115,50
20241118,140600,237062805,4115,4115,4115,4115,1
20241118,140500,237058690,4105,4105,4105,4105,0
20241118,140400,237058690,4105,4105,4105,4105,0
20241118,140300,237058690,4105,4105,4105,4105,0
20241118,140200,237058690,4105,4115,4115,4105,1098
20241118,140100,232549210,4110,4110,4110,4110,275
20241118,140000,231418960,4110,4110,4110,4110,0
20241118,135900,231418960,4110,4110,4110,4110,0
20241118,135800,231418960,4110,4110,4110,4110,0
20241118,135700,231418960,4110,4110,4110,4110,0
20241118,135600,231418960,4110,4110,4110,4110,0
20241118,135500,231418960,4110,4110,4110,4110,0
20241118,135400,231418960,4110,4110,4110,4110,0
20241118,135300,231418960,4110,4110,4110,4110,0
20241118,135200,231418960,4110,4110,4110,4110,0
20241118,135100,231418960,4110,4110,4110,4110,0
20241118,135000,231418960,4110,4110,4110,4110,264
20241118,134900,230333920,4110,4110,4110,4110,2
20241118,134800,230325700,4105,4105,4105,4105,0
20241118,134700,230325700,4105,4105,4105,4105,0
20241118,134600,230325700,4105,4105,4105,4105,0
20241118,134500,230325700,4105,4105,4105,4105,0
20241118,134400,230325700,4105,4105,4105,4105,0
20241118,134300,230325700,4105,4105,4105,4105,0
20241118,134200,230325700,4105,4110,4110,4105,1352
20241118,134100,224769010,4110,4110,4110,4110,0
20241118,134000,224769010,4110,4110,4110,4110,0
20241118,133900,224769010,4110,4110,4110,4110,0
20241118,133800,224769010,4110,4110,4110,4110,0
20241118,133700,224769010,4110,4110,4110,4110,0
20241118,133600,224769010,4110,4110,4110,4110,0
20241118,133500,224769010,4110,4110,4110,4110,17
20241118,133400,224699140,4115,4115,4115,4115,0
20241118,133300,224699140,4115,4110,4115,4110,69
20241118,133200,224415545,4110,4110,4110,4110,34
20241118,133100,224275805,4115,4115,4115,4115,2
20241118,133000,224267575,4115,4115,4115,4115,0
20241118,132900,224267575,4115,4115,4115,4115,0
20241118,132800,224267575,4115,4115,4115,4115,0
20241118,132700,224267575,4115,4115,4115,4115,1
20241118,132600,224263460,4105,4105,4105,4105,367
20241118,132500,222756925,4105,4105,4105,4105,250
20241118,132400,221730675,4105,4110,4110,4105,2000
20241118,132300,213516000,4115,4115,4115,4115,0
20241118,132200,213516000,4115,4115,4115,4115,0
20241118,132100,213516000,4115,4115,4115,4115,0
20241118,132000,213516000,4115,4115,4115,4115,2
20241118,131900,213507770,4115,4115,4115,4115,1
20241118,131800,213503655,4115,4115,4115,4115,6
20241118,131700,213478965,4115,4115,4115,4115,871
20241118,131600,209894800,4115,4115,4115,4115,0
20241118,131500,209894800,4115,4125,4125,4115,47
20241118,131400,209701385,4115,4115,4115,4115,111
20241118,131300,209244620,4115,4120,4120,4115,2000
20241118,131200,201009520,4120,4120,4120,4120,0
20241118,131100,201009520,4120,4120,4120,4120,0
20241118,131000,201009520,4120,4120,4120,4120,0
20241118,130900,201009520,4120,4120,4120,4120,162
20241118,130800,200342080,4120,4120,4120,4120,0
20241118,130700,200342080,4120,4120,4120,4120,0
20241118,130600,200342080,4120,4125,4125,4120,806
20241118,130500,197019855,4135,4135,4135,4135,1
20241118,130400,197015720,4135,4135,4135,4135,1
20241118,130300,197011585,4130,4130,4130,4130,0
20241118,130200,197011585,4130,4130,4130,4130,0
20241118,130100,197011585,4130,4130,4130,4130,300
20241118,130000,195772585,4120,4120,4120,4120,0
20241118,125900,195772585,4120,4120,4120,4120,0
20241118,125800,195772585,4120,4120,4120,4120,0
20241118,125700,195772585,4120,4120,4120,4120,1145
20241118,125600,191055185,4115,4115,4115,4115,0
20241118,125500,191055185,4115,4115,4115,4115,0
20241118,125400,191055185,4115,4115,4115,4115,0
20241118,125300,191055185,4115,4115,4115,4115,6
20241118,125200,191030495,4120,4120,4120,4120,0
20241118,125100,191030495,4120,4120,4120,4120,5
20241118,125000,191009895,4120,4120,4120,4120,2
20241118,124900,191001655,4110,4110,4110,4110,0
20241118,124800,191001655,4110,4110,4110,4110,1
20241118,124700,190997545,4120,4120,4120,4120,60
20241118,124600,190750345,4120,4120,4120,4120,0
20241118,124500,190750345,4120,4120,4120,4120,0
20241118,124400,190750345,4120,4120,4120,4120,0
20241118,124300,190750345,4120,4120,4120,4120,0
20241118,124200,190750345,4120,4120,4120,4120,0
20241118,124100,190750345,4120,4120,4120,4120,0
20241118,124000,190750345,4120,4120,4120,4120,0
20241118,123900,190750345,4120,4115,4120,4115,82
20241118,123800,190412910,4120,4120,4120,4120,0
20241118,123700,190412910,4120,4120,4120,4120,10
20241118,123600,190371710,4125,4125,4125,4125,0
20241118,123500,190371710,4125,4125,4125,4125,0
20241118,123400,190371710,4125,4125,4125,4125,1
20241118,123300,190367585,4130,4130,4130,4130,1
20241118,123200,190363455,4110,4110,4110,4110,1
20241118,123100,190359345,4120,4125,4125,4120,146
20241118,123000,189757775,4125,4125,4125,4125,0
20241118,122900,189757775,4125,4125,4125,4125,0
20241118,122800,189757775,4125,4125,4125,4125,0
20241118,122700,189757775,4125,4125,4125,4125,0
20241118,122600,189757775,4125,4125,4125,4125,0
20241118,122500,189757775,4125,4125,4125,4125,0
20241118,122400,189757775,4125,4125,4125,4125,0
20241118,122300,189757775,4125,4125,4125,4125,146
20241118,122200,189155525,4130,4130,4130,4130,0
20241118,122100,189155525,4130,4130,4130,4130,1
20241118,122000,189151395,4125,4125,4125,4125,0
20241118,121900,189151395,4125,4125,4125,4125,30
20241118,121800,189027645,4130,4130,4130,4130,0
20241118,121700,189027645,4130,4130,4130,4130,0
20241118,121600,189027645,4130,4130,4130,4130,1
20241118,121500,189023515,4125,4125,4125,4125,0
20241118,121400,189023515,4125,4125,4125,4125,0
20241118,121300,189023515,4125,4125,4125,4125,0
20241118,121200,189023515,4125,4125,4125,4125,0
20241118,121100,189023515,4125,4125,4125,4125,0
20241118,121000,189023515,4125,4125,4125,4125,30
20241118,120900,188899765,4125,4125,4125,4125,20
20241118,120800,188817265,4135,4135,4135,4135,0
20241118,120700,188817265,4135,4135,4135,4135,0
20241118,120600,188817265,4135,4135,4135,4135,0
20241118,120500,188817265,4135,4135,4135,4135,0
20241118,120400,188817265,4135,4135,4135,4135,0
20241118,120300,188817265,4135,4135,4135,4135,0
20241118,120200,188817265,4135,4135,4135,4135,3
20241118,120100,188804860,4135,4135,4135,4135,0
20241118,120000,188804860,4135,4135,4135,4135,0
20241118,115900,188804860,4135,4135,4135,4135,0
20241118,115800,188804860,4135,4135,4135,4135,0
20241118,115700,188804860,4135,4135,4135,4135,65
20241118,115600,188536085,4135,4135,4135,4135,0
20241118,115500,188536085,4135,4135,4135,4135,1
20241118,115400,188531950,4135,4135,4135,4135,1143
20241118,115300,183805645,4135,4135,4135,4135,0
20241118,115200,183805645,4135,4135,4135,4135,0
20241118,115100,183805645,4135,4135,4135,4135,0
20241118,115000,183805645,4135,4135,4135,4135,19
20241118,114900,183727080,4120,4120,4120,4120,0
20241118,114800,183727080,4120,4120,4120,4120,0
20241118,114700,183727080,4120,4120,4120,4120,0
20241118,114600,183727080,4120,4120,4120,4120,0
20241118,114500,183727080,4120,4120,4120,4120,0
20241118,114400,183727080,4120,4140,4140,4120,59
20241118,114300,183483900,4140,4140,4140,4140,31
20241118,114200,183355560,4120,4120,4120,4120,0
20241118,114100,183355560,4120,4120,4120,4120,34
20241118,114000,183215480,4140,4140,4140,4140,100
20241118,113900,182801480,4145,4145,4145,4145,1
20241118,113800,182797335,4100,4100,4100,4100,0
20241118,113700,182797335,4100,4100,4100,4100,0
20241118,113600,182797335,4100,4100,4100,4100,0
20241118,113500,182797335,4100,4150,4150,4100,10015
20241118,113400,141686145,4150,4150,4150,4150,0
20241118,113300,141686145,4150,4150,4150,4150,91
20241118,113200,141308495,4150,4150,4150,4150,0
20241118,113100,141308495,4150,4150,4150,4150,0
20241118,113000,141308495,4150,4150,4150,4150,565
20241118,112900,138963745,4150,4150,4150,4150,3
20241118,112800,138951295,4150,4150,4150,4150,0
20241118,112700,138951295,4150,4150,4150,4150,0
20241118,112600,138951295,4150,4150,4150,4150,34
20241118,112500,138810195,4160,4160,4160,4160,0
20241118,112400,138810195,4160,4160,4160,4160,0
20241118,112300,138810195,4160,4160,4160,4160,0
20241118,112200,138810195,4160,4160,4160,4160,0
20241118,112100,138810195,4160,4160,4160,4160,1
20241118,112000,138806035,4145,4145,4145,4145,0
20241118,111900,138806035,4145,4145,4145,4145,0
20241118,111800,138806035,4145,4145,4145,4145,500
20241118,111700,136733535,4160,4160,4160,4160,1
20241118,111600,136729375,4145,4160,4160,4145,1681
20241118,111500,129758595,4145,4150,4150,4145,2160
20241118,111400,120799365,4160,4160,4160,4160,0
20241118,111300,120799365,4160,4160,4160,4160,2
20241118,111200,120791045,4145,4145,4145,4145,975
20241118,111100,116749670,4160,4160,4160,4160,0
20241118,111000,116749670,4160,4160,4160,4160,0
20241118,110900,116749670,4160,4160,4160,4160,0
20241118,110800,116749670,4160,4145,4160,4145,1471
20241118,110700,110652360,4165,4165,4165,4165,0
20241118,110600,110652360,4165,4165,4165,4165,0
20241118,110500,110652360,4165,4165,4165,4165,0
20241118,110400,110652360,4165,4165,4165,4165,0
20241118,110300,110652360,4165,4165,4165,4165,0
20241118,110200,110652360,4165,4165,4165,4165,0
20241118,110100,110652360,4165,4165,4165,4165,0
20241118,110000,110652360,4165,4165,4165,4165,0
20241118,105900,110652360,4165,4165,4165,4165,0
20241118,105800,110652360,4165,4165,4165,4165,0
20241118,105700,110652360,4165,4165,4165,4165,0
20241118,105600,110652360,4165,4165,4165,4165,0
20241118,105500,110652360,4165,4165,4165,4165,0
20241118,105400,110652360,4165,4165,4165,4165,1
20241118,105300,110648195,4150,4170,4170,4150,2711
20241118,105200,99392015,4165,4165,4165,4165,0
20241118,105100,99392015,4165,4165,4165,4165,62
20241118,105000,99133785,4165,4165,4165,4165,0
20241118,104900,99133785,4165,4165,4165,4165,0
20241118,104800,99133785,4165,4165,4165,4165,1
20241118,104700,99129620,4165,4165,4165,4165,0
20241118,104600,99129620,4165,4165,4165,4165,0
20241118,104500,99129620,4165,4165,4165,4165,0
20241118,104400,99129620,4165,4165,4165,4165,0
20241118,104300,99129620,4165,4165,4165,4165,0
20241118,104200,99129620,4165,4165,4165,4165,0
20241118,104100,99129620,4165,4160,4165,4160,107
20241118,104000,98684495,4160,4160,4160,4160,18
20241118,103900,98609615,4170,4170,4170,4170,0
20241118,103800,98609615,4170,4170,4170,4170,0
20241118,103700,98609615,4170,4170,4170,4170,0
20241118,103600,98609615,4170,4170,4170,4170,0
20241118,103500,98609615,4170,4170,4170,4170,0
20241118,103400,98609615,4170,4170,4170,4170,0
20241118,103300,98609615,4170,4170,4170,4170,0
20241118,103200,98609615,4170,4170,4170,4170,1
20241118,103100,98605445,4170,4170,4170,4170,1
20241118,103000,98601275,4170,4170,4170,4170,0
20241118,102900,98601275,4170,4170,4170,4170,0
20241118,102800,98601275,4170,4170,4170,4170,0
20241118,102700,98601275,4170,4170,4170,4170,0
20241118,102600,98601275,4170,4170,4170,4170,0
20241118,102500,98601275,4170,4170,4170,4170,50
20241118,102400,98392775,4170,4170,4170,4170,0
20241118,102300,98392775,4170,4170,4170,4170,0
20241118,102200,98392775,4170,4170,4170,4170,0
20241118,102100,98392775,4170,4170,4170,4170,59
20241118,102000,98146745,4170,4170,4170,4170,0
20241118,101900,98146745,4170,4170,4170,4170,1
20241118,101800,98142575,4170,4170,4170,4170,0
20241118,101700,98142575,4170,4170,4170,4170,0
20241118,101600,98142575,4170,4170,4170,4170,0
20241118,101500,98142575,4170,4150,4170,4145,2549
20241118,101400,87573410,4150,4150,4150,4150,7
20241118,101300,87544360,4175,4175,4175,4175,0
20241118,101200,87544360,4175,4175,4175,4175,0
20241118,101100,87544360,4175,4175,4175,4175,0
20241118,101000,87544360,4175,4175,4175,4175,0
20241118,100900,87544360,4175,4175,4175,4175,0
20241118,100800,87544360,4175,4175,4175,4175,0
20241118,100700,87544360,4175,4175,4175,4175,0
20241118,100600,87544360,4175,4175,4175,4175,0
20241118,100500,87544360,4175,4175,4175,4175,0
20241118,100400,87544360,4175,4175,4175,4175,0
20241118,100300,87544360,4175,4175,4175,4175,2
20241118,100200,87536010,4175,4175,4175,4175,1
20241118,100100,87531835,4150,4150,4150,4150,0
20241118,100000,87531835,4150,4165,4165,4150,2280
20241118,095900,78059145,4175,4175,4175,4175,0
20241118,095800,78059145,4175,4175,4175,4175,0
20241118,095700,78059145,4175,4170,4175,4170,32
20241118,095600,77925700,4175,4175,4175,4175,0
20241118,095500,77925700,4175,4175,4175,4175,0
20241118,095400,77925700,4175,4175,4175,4175,0
20241118,095300,77925700,4175,4175,4175,4175,5
20241118,095200,77904825,4175,4175,4175,4175,0
20241118,095100,77904825,4175,4175,4175,4175,0
20241118,095000,77904825,4175,4175,4175,4155,1503
20241118,094900,71659800,4175,4175,4175,4175,0
20241118,094800,71659800,4175,4175,4175,4175,0
20241118,094700,71659800,4175,4165,4175,4160,249
20241118,094600,70623685,4180,4180,4180,4180,0
20241118,094500,70623685,4180,4180,4180,4180,0
20241118,094400,70623685,4180,4180,4180,4180,25
20241118,094300,70519185,4160,4160,4160,4160,0
20241118,094200,70519185,4160,4180,4180,4160,2877
20241118,094100,58550845,4160,4160,4160,4160,0
20241118,094000,58550845,4160,4160,4160,4160,0
20241118,093900,58550845,4160,4160,4160,4160,0
20241118,093800,58550845,4160,4160,4160,4160,0
20241118,093700,58550845,4160,4160,4160,4160,21
20241118,093600,58463485,4170,4170,4170,4170,1460
20241118,093500,52375285,4170,4170,4170,4170,0
20241118,093400,52375285,4170,4170,4170,4170,0
20241118,093300,52375285,4170,4170,4170,4170,0
20241118,093200,52375285,4170,4170,4170,4170,1260
20241118,093100,47121085,4190,4190,4190,4190,0
20241118,093000,47121085,4190,4195,4195,4190,617
20241118,092900,44532795,4195,4195,4195,4195,0
20241118,092800,44532795,4195,4195,4195,4195,0
20241118,092700,44532795,4195,4195,4195,4195,1
20241118,092600,44528600,4170,4180,4195,4170,3414
20241118,092500,30271605,4175,4185,4185,4175,1142
20241118,092400,25497335,4205,4205,4205,4205,0
20241118,092300,25497335,4205,4205,4205,4205,0
20241118,092200,25497335,4205,4205,4205,4205,0
20241118,092100,25497335,4205,4205,4205,4185,891
20241118,092000,21761230,4200,4185,4200,4185,1572
20241118,091900,15168455,4185,4185,4185,4185,0
20241118,091800,15168455,4185,4180,4185,4180,42
20241118,091700,14992890,4175,4160,4175,4160,286
20241118,091600,13799190,4155,4155,4155,4155,200
20241118,091500,12968190,4155,4150,4155,4145,603
20241118,091400,10465735,4145,4135,4145,4135,689
20241118,091300,7611620,4130,4130,4130,4130,957
20241118,091200,3659210,4125,4125,4125,4125,42
20241118,091100,3485960,4100,4100,4100,4100,0
20241118,091000,3485960,4100,4100,4100,4100,0
20241118,090900,3485960,4100,4100,4100,4100,500
20241118,090800,1435960,4130,4130,4130,4130,0
20241118,090700,1435960,4130,4130,4130,4130,0
20241118,090600,1435960,4130,4130,4130,4130,5
20241118,090500,1415310,4130,4130,4130,4130,0
20241118,090400,1415310,4130,4130,4130,4130,100
20241118,090300,1002310,4135,4135,4135,4135,0
20241118,090200,1002310,4135,4135,4135,4135,0
20241118,090100,1002310,4135,4135,4135,4135,1
20241118,090000,998175,4105,4105,4115,4105,243
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202100 277346055 4135 4135 4135 4135 1034
3 20241118 202000 277346055 4135 4135 4135 4135 0
4 20241118 201900 277346055 4135 4135 4135 4135 0
5 20241118 201800 277346055 4135 4135 4135 4135 0
6 20241118 201700 277346055 4135 4135 4135 4135 0
7 20241118 201600 277346055 4135 4135 4135 4135 0
8 20241118 201500 277346055 4135 4135 4135 4135 0
9 20241118 201400 277346055 4135 4135 4135 4135 0
10 20241118 201300 277346055 4135 4135 4135 4135 0
11 20241118 201200 277346055 4135 4135 4135 4135 0
12 20241118 201100 277346055 4135 4135 4135 4135 0
13 20241118 201000 277346055 4135 4135 4135 4135 0
14 20241118 200900 277346055 4135 4135 4135 4135 0
15 20241118 200800 277346055 4135 4135 4135 4135 0
16 20241118 200700 277346055 4135 4135 4135 4135 0
17 20241118 200600 277346055 4135 4135 4135 4135 0
18 20241118 200500 277346055 4135 4135 4135 4135 0
19 20241118 200400 277346055 4135 4135 4135 4135 0
20 20241118 200300 277346055 4135 4135 4135 4135 0
21 20241118 200200 277346055 4135 4135 4135 4135 0
22 20241118 200100 277346055 4135 4135 4135 4135 0
23 20241118 200000 277346055 4135 4135 4135 4135 0
24 20241118 195900 277346055 4135 4135 4135 4135 0
25 20241118 195800 277346055 4135 4135 4135 4135 0
26 20241118 195700 277346055 4135 4135 4135 4135 0
27 20241118 195600 277346055 4135 4135 4135 4135 0
28 20241118 195500 277346055 4135 4135 4135 4135 0
29 20241118 195400 277346055 4135 4135 4135 4135 0
30 20241118 195300 277346055 4135 4135 4135 4135 0
31 20241118 195200 277346055 4135 4135 4135 4135 0
32 20241118 195100 277346055 4135 4135 4135 4135 1034
33 20241118 195000 277346055 4135 4135 4135 4135 0
34 20241118 194900 277346055 4135 4135 4135 4135 0
35 20241118 194800 277346055 4135 4135 4135 4135 0
36 20241118 194700 277346055 4135 4135 4135 4135 0
37 20241118 194600 277346055 4135 4135 4135 4135 0
38 20241118 194500 277346055 4135 4135 4135 4135 0
39 20241118 194400 277346055 4135 4135 4135 4135 0
40 20241118 194300 277346055 4135 4135 4135 4135 0
41 20241118 194200 277346055 4135 4135 4135 4135 0
42 20241118 194100 277346055 4135 4135 4135 4135 0
43 20241118 194000 277346055 4135 4135 4135 4135 0
44 20241118 193900 277346055 4135 4135 4135 4135 0
45 20241118 193800 277346055 4135 4135 4135 4135 0
46 20241118 193700 277346055 4135 4135 4135 4135 0
47 20241118 193600 277346055 4135 4135 4135 4135 0
48 20241118 193500 277346055 4135 4135 4135 4135 0
49 20241118 193400 277346055 4135 4135 4135 4135 0
50 20241118 193300 277346055 4135 4135 4135 4135 0
51 20241118 193200 277346055 4135 4135 4135 4135 0
52 20241118 193100 277346055 4135 4135 4135 4135 0
53 20241118 193000 277346055 4135 4135 4135 4135 0
54 20241118 192900 277346055 4135 4135 4135 4135 0
55 20241118 192800 277346055 4135 4135 4135 4135 0
56 20241118 192700 277346055 4135 4135 4135 4135 0
57 20241118 192600 277346055 4135 4135 4135 4135 0
58 20241118 192500 277346055 4135 4135 4135 4135 0
59 20241118 192400 277346055 4135 4135 4135 4135 0
60 20241118 192300 277346055 4135 4135 4135 4135 0
61 20241118 192200 277346055 4135 4135 4135 4135 0
62 20241118 192100 277346055 4135 4135 4135 4135 1034
63 20241118 192000 277346055 4135 4135 4135 4135 0
64 20241118 191900 277346055 4135 4135 4135 4135 0
65 20241118 191800 277346055 4135 4135 4135 4135 0
66 20241118 191700 277346055 4135 4135 4135 4135 0
67 20241118 191600 277346055 4135 4135 4135 4135 0
68 20241118 191500 277346055 4135 4135 4135 4135 0
69 20241118 191400 277346055 4135 4135 4135 4135 0
70 20241118 191300 277346055 4135 4135 4135 4135 0
71 20241118 191200 277346055 4135 4135 4135 4135 0
72 20241118 191100 277346055 4135 4135 4135 4135 0
73 20241118 191000 277346055 4135 4135 4135 4135 0
74 20241118 190900 277346055 4135 4135 4135 4135 0
75 20241118 190800 277346055 4135 4135 4135 4135 0
76 20241118 190700 277346055 4135 4135 4135 4135 0
77 20241118 190600 277346055 4135 4135 4135 4135 0
78 20241118 190500 277346055 4135 4135 4135 4135 0
79 20241118 190400 277346055 4135 4135 4135 4135 0
80 20241118 190300 277346055 4135 4135 4135 4135 0
81 20241118 190200 277346055 4135 4135 4135 4135 0
82 20241118 190100 277346055 4135 4135 4135 4135 0
83 20241118 190000 277346055 4135 4135 4135 4135 0
84 20241118 185900 277346055 4135 4135 4135 4135 0
85 20241118 185800 277346055 4135 4135 4135 4135 0
86 20241118 185700 277346055 4135 4135 4135 4135 0
87 20241118 185600 277346055 4135 4135 4135 4135 0
88 20241118 185500 277346055 4135 4135 4135 4135 0
89 20241118 185400 277346055 4135 4135 4135 4135 0
90 20241118 185300 277346055 4135 4135 4135 4135 0
91 20241118 185200 277346055 4135 4135 4135 4135 0
92 20241118 185100 277346055 4135 4135 4135 4135 1034
93 20241118 185000 277346055 4135 4135 4135 4135 0
94 20241118 184900 277346055 4135 4135 4135 4135 0
95 20241118 184800 277346055 4135 4135 4135 4135 0
96 20241118 184700 277346055 4135 4135 4135 4135 0
97 20241118 184600 277346055 4135 4135 4135 4135 0
98 20241118 184500 277346055 4135 4135 4135 4135 0
99 20241118 184400 277346055 4135 4135 4135 4135 0
100 20241118 184300 277346055 4135 4135 4135 4135 0
101 20241118 184200 277346055 4135 4135 4135 4135 0
102 20241118 184100 277346055 4135 4135 4135 4135 0
103 20241118 184000 277346055 4135 4135 4135 4135 0
104 20241118 183900 277346055 4135 4135 4135 4135 0
105 20241118 183800 277346055 4135 4135 4135 4135 0
106 20241118 183700 277346055 4135 4135 4135 4135 0
107 20241118 183600 277346055 4135 4135 4135 4135 0
108 20241118 183500 277346055 4135 4135 4135 4135 0
109 20241118 183400 277346055 4135 4135 4135 4135 0
110 20241118 183300 277346055 4135 4135 4135 4135 0
111 20241118 183200 277346055 4135 4135 4135 4135 0
112 20241118 183100 277346055 4135 4135 4135 4135 0
113 20241118 183000 277346055 4135 4135 4135 4135 0
114 20241118 182900 277346055 4135 4135 4135 4135 0
115 20241118 182800 277346055 4135 4135 4135 4135 0
116 20241118 182700 277346055 4135 4135 4135 4135 0
117 20241118 182600 277346055 4135 4135 4135 4135 0
118 20241118 182500 277346055 4135 4135 4135 4135 0
119 20241118 182400 277346055 4135 4135 4135 4135 0
120 20241118 182300 277346055 4135 4135 4135 4135 0
121 20241118 182200 277346055 4135 4135 4135 4135 0
122 20241118 182100 277346055 4135 4135 4135 4135 1034
123 20241118 182000 277346055 4135 4135 4135 4135 0
124 20241118 181900 277346055 4135 4135 4135 4135 0
125 20241118 181800 277346055 4135 4135 4135 4135 0
126 20241118 181700 277346055 4135 4135 4135 4135 0
127 20241118 181600 277346055 4135 4135 4135 4135 0
128 20241118 181500 277346055 4135 4135 4135 4135 0
129 20241118 181400 277346055 4135 4135 4135 4135 0
130 20241118 181300 277346055 4135 4135 4135 4135 0
131 20241118 181200 277346055 4135 4135 4135 4135 0
132 20241118 181100 277346055 4135 4135 4135 4135 0
133 20241118 181000 277346055 4135 4135 4135 4135 0
134 20241118 180900 277346055 4135 4135 4135 4135 0
135 20241118 180800 277346055 4135 4135 4135 4135 0
136 20241118 180700 277346055 4135 4135 4135 4135 0
137 20241118 180600 277346055 4135 4135 4135 4135 0
138 20241118 180500 277346055 4135 4135 4135 4135 0
139 20241118 180400 277346055 4135 4135 4135 4135 0
140 20241118 180300 277346055 4135 4135 4135 4135 0
141 20241118 180200 277346055 4135 4135 4135 4135 0
142 20241118 180100 277346055 4135 4135 4135 4135 0
143 20241118 180000 277346055 4135 4135 4135 4135 0
144 20241118 175900 277346055 4135 4135 4135 4135 0
145 20241118 175800 277346055 4135 4135 4135 4135 0
146 20241118 175700 277346055 4135 4135 4135 4135 0
147 20241118 175600 277346055 4135 4135 4135 4135 0
148 20241118 175500 277346055 4135 4135 4135 4135 0
149 20241118 175400 277346055 4135 4135 4135 4135 0
150 20241118 175300 277346055 4135 4135 4135 4135 0
151 20241118 175200 277346055 4135 4135 4135 4135 0
152 20241118 175100 277346055 4135 4135 4135 4135 1034
153 20241118 175000 277346055 4135 4135 4135 4135 0
154 20241118 174900 277346055 4135 4135 4135 4135 0
155 20241118 174800 277346055 4135 4135 4135 4135 0
156 20241118 174700 277346055 4135 4135 4135 4135 0
157 20241118 174600 277346055 4135 4135 4135 4135 0
158 20241118 174500 277346055 4135 4135 4135 4135 0
159 20241118 174400 277346055 4135 4135 4135 4135 0
160 20241118 174300 277346055 4135 4135 4135 4135 0
161 20241118 174200 277346055 4135 4135 4135 4135 0
162 20241118 174100 277346055 4135 4135 4135 4135 0
163 20241118 174000 277346055 4135 4135 4135 4135 0
164 20241118 173900 277346055 4135 4135 4135 4135 0
165 20241118 173800 277346055 4135 4135 4135 4135 0
166 20241118 173700 277346055 4135 4135 4135 4135 0
167 20241118 173600 277346055 4135 4135 4135 4135 0
168 20241118 173500 277346055 4135 4135 4135 4135 0
169 20241118 173400 277346055 4135 4135 4135 4135 0
170 20241118 173300 277346055 4135 4135 4135 4135 0
171 20241118 173200 277346055 4135 4135 4135 4135 0
172 20241118 173100 277346055 4135 4135 4135 4135 0
173 20241118 173000 277346055 4135 4135 4135 4135 0
174 20241118 172900 277346055 4135 4135 4135 4135 0
175 20241118 172800 277346055 4135 4135 4135 4135 0
176 20241118 172700 277346055 4135 4135 4135 4135 0
177 20241118 172600 277346055 4135 4135 4135 4135 0
178 20241118 172500 277346055 4135 4135 4135 4135 0
179 20241118 172400 277346055 4135 4135 4135 4135 0
180 20241118 172300 277346055 4135 4135 4135 4135 0
181 20241118 172200 277346055 4135 4135 4135 4135 0
182 20241118 172100 277346055 4135 4135 4135 4135 1034
183 20241118 172000 277346055 4135 4135 4135 4135 0
184 20241118 171900 277346055 4135 4135 4135 4135 0
185 20241118 171800 277346055 4135 4135 4135 4135 0
186 20241118 171700 277346055 4135 4135 4135 4135 0
187 20241118 171600 277346055 4135 4135 4135 4135 0
188 20241118 171500 277346055 4135 4135 4135 4135 0
189 20241118 171400 277346055 4135 4135 4135 4135 0
190 20241118 171300 277346055 4135 4135 4135 4135 0
191 20241118 171200 277346055 4135 4135 4135 4135 0
192 20241118 171100 277346055 4135 4135 4135 4135 0
193 20241118 171000 277346055 4135 4135 4135 4135 0
194 20241118 170900 277346055 4135 4135 4135 4135 0
195 20241118 170800 277346055 4135 4135 4135 4135 0
196 20241118 170700 277346055 4135 4135 4135 4135 0
197 20241118 170600 277346055 4135 4135 4135 4135 0
198 20241118 170500 277346055 4135 4135 4135 4135 0
199 20241118 170400 277346055 4135 4135 4135 4135 0
200 20241118 170300 277346055 4135 4135 4135 4135 0
201 20241118 170200 277346055 4135 4135 4135 4135 0
202 20241118 170100 277346055 4135 4135 4135 4135 0
203 20241118 170000 277346055 4135 4135 4135 4135 0
204 20241118 165900 277346055 4135 4135 4135 4135 0
205 20241118 165800 277346055 4135 4135 4135 4135 0
206 20241118 165700 277346055 4135 4135 4135 4135 0
207 20241118 165600 277346055 4135 4135 4135 4135 0
208 20241118 165500 277346055 4135 4135 4135 4135 0
209 20241118 165400 277346055 4135 4135 4135 4135 0
210 20241118 165300 277346055 4135 4135 4135 4135 0
211 20241118 165200 277346055 4135 4135 4135 4135 0
212 20241118 165100 277346055 4135 4135 4135 4135 1034
213 20241118 165000 277346055 4135 4135 4135 4135 0
214 20241118 164900 277346055 4135 4135 4135 4135 0
215 20241118 164800 277346055 4135 4135 4135 4135 0
216 20241118 164700 277346055 4135 4135 4135 4135 0
217 20241118 164600 277346055 4135 4135 4135 4135 0
218 20241118 164500 277346055 4135 4135 4135 4135 0
219 20241118 164400 277346055 4135 4135 4135 4135 0
220 20241118 164300 277346055 4135 4135 4135 4135 0
221 20241118 164200 277346055 4135 4135 4135 4135 0
222 20241118 164100 277346055 4135 4135 4135 4135 0
223 20241118 164000 277346055 4135 4135 4135 4135 0
224 20241118 163900 277346055 4135 4135 4135 4135 0
225 20241118 163800 277346055 4135 4135 4135 4135 0
226 20241118 163700 277346055 4135 4135 4135 4135 0
227 20241118 163600 277346055 4135 4135 4135 4135 0
228 20241118 163500 277346055 4135 4135 4135 4135 0
229 20241118 163400 277346055 4135 4135 4135 4135 0
230 20241118 163300 277346055 4135 4135 4135 4135 0
231 20241118 163200 277346055 4135 4135 4135 4135 0
232 20241118 163100 277346055 4135 4135 4135 4135 0
233 20241118 163000 277346055 4135 4135 4135 4135 0
234 20241118 162900 277346055 4135 4135 4135 4135 0
235 20241118 162800 277346055 4135 4135 4135 4135 0
236 20241118 162700 277346055 4135 4135 4135 4135 0
237 20241118 162600 277346055 4135 4135 4135 4135 0
238 20241118 162500 277346055 4135 4135 4135 4135 0
239 20241118 162400 277346055 4135 4135 4135 4135 0
240 20241118 162300 277346055 4135 4135 4135 4135 0
241 20241118 162200 277346055 4135 4135 4135 4135 0
242 20241118 162100 277346055 4135 4135 4135 4135 1034
243 20241118 162000 277346055 4135 4135 4135 4135 0
244 20241118 161900 277346055 4135 4135 4135 4135 0
245 20241118 161800 277346055 4135 4135 4135 4135 0
246 20241118 161700 277346055 4135 4135 4135 4135 0
247 20241118 161600 277346055 4135 4135 4135 4135 0
248 20241118 161500 277346055 4135 4135 4135 4135 0
249 20241118 161400 277346055 4135 4135 4135 4135 0
250 20241118 161300 277346055 4135 4135 4135 4135 0
251 20241118 161200 277346055 4135 4135 4135 4135 0
252 20241118 161100 277346055 4135 4135 4135 4135 0
253 20241118 161000 277346055 4135 4135 4135 4135 0
254 20241118 160900 277346055 4135 4135 4135 4135 0
255 20241118 160800 277346055 4135 4135 4135 4135 0
256 20241118 160700 277346055 4135 4135 4135 4135 0
257 20241118 160600 277346055 4135 4135 4135 4135 0
258 20241118 160500 277346055 4135 4135 4135 4135 0
259 20241118 160400 277346055 4135 4135 4135 4135 0
260 20241118 160300 277346055 4135 4135 4135 4135 0
261 20241118 160200 277346055 4135 4135 4135 4135 0
262 20241118 160100 277346055 4135 4135 4135 4135 0
263 20241118 160000 277346055 4135 4135 4135 4135 0
264 20241118 155900 277346055 4135 4135 4135 4135 0
265 20241118 155800 277346055 4135 4135 4135 4135 0
266 20241118 155700 277346055 4135 4135 4135 4135 0
267 20241118 155600 277346055 4135 4135 4135 4135 0
268 20241118 155500 277346055 4135 4135 4135 4135 0
269 20241118 155400 277346055 4135 4135 4135 4135 0
270 20241118 155300 277346055 4135 4135 4135 4135 0
271 20241118 155200 277346055 4135 4135 4135 4135 0
272 20241118 155100 277346055 4135 4135 4135 4135 1034
273 20241118 155000 277346055 4135 4135 4135 4135 0
274 20241118 154900 277346055 4135 4135 4135 4135 0
275 20241118 154800 277346055 4135 4135 4135 4135 0
276 20241118 154700 277346055 4135 4135 4135 4135 0
277 20241118 154600 277346055 4135 4135 4135 4135 0
278 20241118 154500 277346055 4135 4135 4135 4135 0
279 20241118 154400 277346055 4135 4135 4135 4135 0
280 20241118 154300 277346055 4135 4135 4135 4135 0
281 20241118 154200 277346055 4135 4135 4135 4135 0
282 20241118 154100 277346055 4135 4135 4135 4135 0
283 20241118 154000 277346055 4135 4135 4135 4135 0
284 20241118 153900 277346055 4135 4135 4135 4135 0
285 20241118 153800 277346055 4135 4135 4135 4135 0
286 20241118 153700 277346055 4135 4135 4135 4135 0
287 20241118 153600 277346055 4135 4135 4135 4135 0
288 20241118 153500 277346055 4135 4135 4135 4135 0
289 20241118 153400 277346055 4135 4135 4135 4135 0
290 20241118 153300 277346055 4135 4135 4135 4135 0
291 20241118 153200 277346055 4135 4135 4135 4135 0
292 20241118 153100 277346055 4135 4135 4135 4135 0
293 20241118 153000 277346055 4135 4135 4135 4135 1034
294 20241118 152900 273070465 4110 4110 4110 4110 0
295 20241118 152800 273070465 4110 4110 4110 4110 0
296 20241118 152700 273070465 4110 4110 4110 4110 0
297 20241118 152600 273070465 4110 4110 4110 4110 0
298 20241118 152500 273070465 4110 4110 4110 4110 0
299 20241118 152400 273070465 4110 4110 4110 4110 0
300 20241118 152300 273070465 4110 4110 4110 4110 0
301 20241118 152200 273070465 4110 4110 4110 4110 0
302 20241118 152100 273070465 4110 4110 4110 4110 0
303 20241118 152000 273070465 4110 4110 4110 4110 0
304 20241118 151900 273070465 4110 4110 4110 4110 501
305 20241118 151800 271011355 4105 4105 4105 4105 0
306 20241118 151700 271011355 4105 4105 4105 4105 263
307 20241118 151600 269931740 4100 4100 4100 4100 0
308 20241118 151500 269931740 4100 4100 4100 4100 0
309 20241118 151400 269931740 4100 4105 4105 4100 175
310 20241118 151300 269213990 4110 4110 4110 4110 1
311 20241118 151200 269209880 4105 4105 4105 4105 0
312 20241118 151100 269209880 4105 4105 4105 4105 5
313 20241118 151000 269189355 4105 4105 4105 4105 400
314 20241118 150900 267547355 4100 4100 4100 4100 1
315 20241118 150800 267543255 4100 4100 4100 4100 0
316 20241118 150700 267543255 4100 4105 4105 4100 71
317 20241118 150600 267252150 4100 4100 4100 4100 0
318 20241118 150500 267252150 4100 4100 4100 4100 194
319 20241118 150400 266456750 4105 4105 4105 4105 30
320 20241118 150300 266333600 4100 4100 4100 4100 1
321 20241118 150200 266329500 4105 4105 4105 4105 0
322 20241118 150100 266329500 4105 4105 4105 4105 100
323 20241118 150000 265919000 4100 4100 4100 4100 0
324 20241118 145900 265919000 4100 4100 4100 4100 0
325 20241118 145800 265919000 4100 4100 4100 4100 0
326 20241118 145700 265919000 4100 4110 4110 4100 1383
327 20241118 145600 260235700 4110 4110 4110 4110 1
328 20241118 145500 260231590 4105 4105 4105 4105 6
329 20241118 145400 260206960 4105 4105 4105 4105 51
330 20241118 145300 259997605 4115 4115 4115 4115 601
331 20241118 145200 257524490 4115 4115 4115 4115 0
332 20241118 145100 257524490 4115 4115 4115 4115 0
333 20241118 145000 257524490 4115 4115 4115 4115 0
334 20241118 144900 257524490 4115 4110 4115 4110 120
335 20241118 144800 257031255 4105 4105 4105 4105 1000
336 20241118 144700 252926255 4100 4100 4100 4100 0
337 20241118 144600 252926255 4100 4100 4100 4100 0
338 20241118 144500 252926255 4100 4100 4100 4100 0
339 20241118 144400 252926255 4100 4100 4100 4100 34
340 20241118 144300 252786855 4100 4100 4100 4100 0
341 20241118 144200 252786855 4100 4100 4100 4100 429
342 20241118 144100 251027955 4105 4105 4105 4105 0
343 20241118 144000 251027955 4105 4105 4105 4105 5
344 20241118 143900 251007430 4105 4105 4105 4105 2
345 20241118 143800 250999220 4105 4105 4105 4105 1
346 20241118 143700 250995115 4100 4100 4100 4100 0
347 20241118 143600 250995115 4100 4100 4100 4100 0
348 20241118 143500 250995115 4100 4100 4100 4100 0
349 20241118 143400 250995115 4100 4100 4100 4100 0
350 20241118 143300 250995115 4100 4100 4100 4100 0
351 20241118 143200 250995115 4100 4100 4100 4100 0
352 20241118 143100 250995115 4100 4100 4100 4100 200
353 20241118 143000 250175115 4100 4100 4100 4100 0
354 20241118 142900 250175115 4100 4100 4100 4100 747
355 20241118 142800 247112415 4105 4105 4105 4105 0
356 20241118 142700 247112415 4105 4105 4105 4105 0
357 20241118 142600 247112415 4105 4105 4105 4105 0
358 20241118 142500 247112415 4105 4105 4105 4105 0
359 20241118 142400 247112415 4105 4105 4105 4105 0
360 20241118 142300 247112415 4105 4105 4105 4105 0
361 20241118 142200 247112415 4105 4105 4105 4105 0
362 20241118 142100 247112415 4105 4105 4105 4105 0
363 20241118 142000 247112415 4105 4105 4105 4105 0
364 20241118 141900 247112415 4105 4105 4105 4105 0
365 20241118 141800 247112415 4105 4105 4105 4105 0
366 20241118 141700 247112415 4105 4105 4105 4100 2278
367 20241118 141600 237766470 4115 4115 4115 4115 0
368 20241118 141500 237766470 4115 4115 4115 4115 0
369 20241118 141400 237766470 4115 4115 4115 4115 0
370 20241118 141300 237766470 4115 4115 4115 4115 0
371 20241118 141200 237766470 4115 4115 4115 4115 0
372 20241118 141100 237766470 4115 4115 4115 4115 0
373 20241118 141000 237766470 4115 4115 4115 4115 0
374 20241118 140900 237766470 4115 4115 4115 4115 121
375 20241118 140800 237268555 4115 4115 4115 4115 0
376 20241118 140700 237268555 4115 4115 4115 4115 50
377 20241118 140600 237062805 4115 4115 4115 4115 1
378 20241118 140500 237058690 4105 4105 4105 4105 0
379 20241118 140400 237058690 4105 4105 4105 4105 0
380 20241118 140300 237058690 4105 4105 4105 4105 0
381 20241118 140200 237058690 4105 4115 4115 4105 1098
382 20241118 140100 232549210 4110 4110 4110 4110 275
383 20241118 140000 231418960 4110 4110 4110 4110 0
384 20241118 135900 231418960 4110 4110 4110 4110 0
385 20241118 135800 231418960 4110 4110 4110 4110 0
386 20241118 135700 231418960 4110 4110 4110 4110 0
387 20241118 135600 231418960 4110 4110 4110 4110 0
388 20241118 135500 231418960 4110 4110 4110 4110 0
389 20241118 135400 231418960 4110 4110 4110 4110 0
390 20241118 135300 231418960 4110 4110 4110 4110 0
391 20241118 135200 231418960 4110 4110 4110 4110 0
392 20241118 135100 231418960 4110 4110 4110 4110 0
393 20241118 135000 231418960 4110 4110 4110 4110 264
394 20241118 134900 230333920 4110 4110 4110 4110 2
395 20241118 134800 230325700 4105 4105 4105 4105 0
396 20241118 134700 230325700 4105 4105 4105 4105 0
397 20241118 134600 230325700 4105 4105 4105 4105 0
398 20241118 134500 230325700 4105 4105 4105 4105 0
399 20241118 134400 230325700 4105 4105 4105 4105 0
400 20241118 134300 230325700 4105 4105 4105 4105 0
401 20241118 134200 230325700 4105 4110 4110 4105 1352
402 20241118 134100 224769010 4110 4110 4110 4110 0
403 20241118 134000 224769010 4110 4110 4110 4110 0
404 20241118 133900 224769010 4110 4110 4110 4110 0
405 20241118 133800 224769010 4110 4110 4110 4110 0
406 20241118 133700 224769010 4110 4110 4110 4110 0
407 20241118 133600 224769010 4110 4110 4110 4110 0
408 20241118 133500 224769010 4110 4110 4110 4110 17
409 20241118 133400 224699140 4115 4115 4115 4115 0
410 20241118 133300 224699140 4115 4110 4115 4110 69
411 20241118 133200 224415545 4110 4110 4110 4110 34
412 20241118 133100 224275805 4115 4115 4115 4115 2
413 20241118 133000 224267575 4115 4115 4115 4115 0
414 20241118 132900 224267575 4115 4115 4115 4115 0
415 20241118 132800 224267575 4115 4115 4115 4115 0
416 20241118 132700 224267575 4115 4115 4115 4115 1
417 20241118 132600 224263460 4105 4105 4105 4105 367
418 20241118 132500 222756925 4105 4105 4105 4105 250
419 20241118 132400 221730675 4105 4110 4110 4105 2000
420 20241118 132300 213516000 4115 4115 4115 4115 0
421 20241118 132200 213516000 4115 4115 4115 4115 0
422 20241118 132100 213516000 4115 4115 4115 4115 0
423 20241118 132000 213516000 4115 4115 4115 4115 2
424 20241118 131900 213507770 4115 4115 4115 4115 1
425 20241118 131800 213503655 4115 4115 4115 4115 6
426 20241118 131700 213478965 4115 4115 4115 4115 871
427 20241118 131600 209894800 4115 4115 4115 4115 0
428 20241118 131500 209894800 4115 4125 4125 4115 47
429 20241118 131400 209701385 4115 4115 4115 4115 111
430 20241118 131300 209244620 4115 4120 4120 4115 2000
431 20241118 131200 201009520 4120 4120 4120 4120 0
432 20241118 131100 201009520 4120 4120 4120 4120 0
433 20241118 131000 201009520 4120 4120 4120 4120 0
434 20241118 130900 201009520 4120 4120 4120 4120 162
435 20241118 130800 200342080 4120 4120 4120 4120 0
436 20241118 130700 200342080 4120 4120 4120 4120 0
437 20241118 130600 200342080 4120 4125 4125 4120 806
438 20241118 130500 197019855 4135 4135 4135 4135 1
439 20241118 130400 197015720 4135 4135 4135 4135 1
440 20241118 130300 197011585 4130 4130 4130 4130 0
441 20241118 130200 197011585 4130 4130 4130 4130 0
442 20241118 130100 197011585 4130 4130 4130 4130 300
443 20241118 130000 195772585 4120 4120 4120 4120 0
444 20241118 125900 195772585 4120 4120 4120 4120 0
445 20241118 125800 195772585 4120 4120 4120 4120 0
446 20241118 125700 195772585 4120 4120 4120 4120 1145
447 20241118 125600 191055185 4115 4115 4115 4115 0
448 20241118 125500 191055185 4115 4115 4115 4115 0
449 20241118 125400 191055185 4115 4115 4115 4115 0
450 20241118 125300 191055185 4115 4115 4115 4115 6
451 20241118 125200 191030495 4120 4120 4120 4120 0
452 20241118 125100 191030495 4120 4120 4120 4120 5
453 20241118 125000 191009895 4120 4120 4120 4120 2
454 20241118 124900 191001655 4110 4110 4110 4110 0
455 20241118 124800 191001655 4110 4110 4110 4110 1
456 20241118 124700 190997545 4120 4120 4120 4120 60
457 20241118 124600 190750345 4120 4120 4120 4120 0
458 20241118 124500 190750345 4120 4120 4120 4120 0
459 20241118 124400 190750345 4120 4120 4120 4120 0
460 20241118 124300 190750345 4120 4120 4120 4120 0
461 20241118 124200 190750345 4120 4120 4120 4120 0
462 20241118 124100 190750345 4120 4120 4120 4120 0
463 20241118 124000 190750345 4120 4120 4120 4120 0
464 20241118 123900 190750345 4120 4115 4120 4115 82
465 20241118 123800 190412910 4120 4120 4120 4120 0
466 20241118 123700 190412910 4120 4120 4120 4120 10
467 20241118 123600 190371710 4125 4125 4125 4125 0
468 20241118 123500 190371710 4125 4125 4125 4125 0
469 20241118 123400 190371710 4125 4125 4125 4125 1
470 20241118 123300 190367585 4130 4130 4130 4130 1
471 20241118 123200 190363455 4110 4110 4110 4110 1
472 20241118 123100 190359345 4120 4125 4125 4120 146
473 20241118 123000 189757775 4125 4125 4125 4125 0
474 20241118 122900 189757775 4125 4125 4125 4125 0
475 20241118 122800 189757775 4125 4125 4125 4125 0
476 20241118 122700 189757775 4125 4125 4125 4125 0
477 20241118 122600 189757775 4125 4125 4125 4125 0
478 20241118 122500 189757775 4125 4125 4125 4125 0
479 20241118 122400 189757775 4125 4125 4125 4125 0
480 20241118 122300 189757775 4125 4125 4125 4125 146
481 20241118 122200 189155525 4130 4130 4130 4130 0
482 20241118 122100 189155525 4130 4130 4130 4130 1
483 20241118 122000 189151395 4125 4125 4125 4125 0
484 20241118 121900 189151395 4125 4125 4125 4125 30
485 20241118 121800 189027645 4130 4130 4130 4130 0
486 20241118 121700 189027645 4130 4130 4130 4130 0
487 20241118 121600 189027645 4130 4130 4130 4130 1
488 20241118 121500 189023515 4125 4125 4125 4125 0
489 20241118 121400 189023515 4125 4125 4125 4125 0
490 20241118 121300 189023515 4125 4125 4125 4125 0
491 20241118 121200 189023515 4125 4125 4125 4125 0
492 20241118 121100 189023515 4125 4125 4125 4125 0
493 20241118 121000 189023515 4125 4125 4125 4125 30
494 20241118 120900 188899765 4125 4125 4125 4125 20
495 20241118 120800 188817265 4135 4135 4135 4135 0
496 20241118 120700 188817265 4135 4135 4135 4135 0
497 20241118 120600 188817265 4135 4135 4135 4135 0
498 20241118 120500 188817265 4135 4135 4135 4135 0
499 20241118 120400 188817265 4135 4135 4135 4135 0
500 20241118 120300 188817265 4135 4135 4135 4135 0
501 20241118 120200 188817265 4135 4135 4135 4135 3
502 20241118 120100 188804860 4135 4135 4135 4135 0
503 20241118 120000 188804860 4135 4135 4135 4135 0
504 20241118 115900 188804860 4135 4135 4135 4135 0
505 20241118 115800 188804860 4135 4135 4135 4135 0
506 20241118 115700 188804860 4135 4135 4135 4135 65
507 20241118 115600 188536085 4135 4135 4135 4135 0
508 20241118 115500 188536085 4135 4135 4135 4135 1
509 20241118 115400 188531950 4135 4135 4135 4135 1143
510 20241118 115300 183805645 4135 4135 4135 4135 0
511 20241118 115200 183805645 4135 4135 4135 4135 0
512 20241118 115100 183805645 4135 4135 4135 4135 0
513 20241118 115000 183805645 4135 4135 4135 4135 19
514 20241118 114900 183727080 4120 4120 4120 4120 0
515 20241118 114800 183727080 4120 4120 4120 4120 0
516 20241118 114700 183727080 4120 4120 4120 4120 0
517 20241118 114600 183727080 4120 4120 4120 4120 0
518 20241118 114500 183727080 4120 4120 4120 4120 0
519 20241118 114400 183727080 4120 4140 4140 4120 59
520 20241118 114300 183483900 4140 4140 4140 4140 31
521 20241118 114200 183355560 4120 4120 4120 4120 0
522 20241118 114100 183355560 4120 4120 4120 4120 34
523 20241118 114000 183215480 4140 4140 4140 4140 100
524 20241118 113900 182801480 4145 4145 4145 4145 1
525 20241118 113800 182797335 4100 4100 4100 4100 0
526 20241118 113700 182797335 4100 4100 4100 4100 0
527 20241118 113600 182797335 4100 4100 4100 4100 0
528 20241118 113500 182797335 4100 4150 4150 4100 10015
529 20241118 113400 141686145 4150 4150 4150 4150 0
530 20241118 113300 141686145 4150 4150 4150 4150 91
531 20241118 113200 141308495 4150 4150 4150 4150 0
532 20241118 113100 141308495 4150 4150 4150 4150 0
533 20241118 113000 141308495 4150 4150 4150 4150 565
534 20241118 112900 138963745 4150 4150 4150 4150 3
535 20241118 112800 138951295 4150 4150 4150 4150 0
536 20241118 112700 138951295 4150 4150 4150 4150 0
537 20241118 112600 138951295 4150 4150 4150 4150 34
538 20241118 112500 138810195 4160 4160 4160 4160 0
539 20241118 112400 138810195 4160 4160 4160 4160 0
540 20241118 112300 138810195 4160 4160 4160 4160 0
541 20241118 112200 138810195 4160 4160 4160 4160 0
542 20241118 112100 138810195 4160 4160 4160 4160 1
543 20241118 112000 138806035 4145 4145 4145 4145 0
544 20241118 111900 138806035 4145 4145 4145 4145 0
545 20241118 111800 138806035 4145 4145 4145 4145 500
546 20241118 111700 136733535 4160 4160 4160 4160 1
547 20241118 111600 136729375 4145 4160 4160 4145 1681
548 20241118 111500 129758595 4145 4150 4150 4145 2160
549 20241118 111400 120799365 4160 4160 4160 4160 0
550 20241118 111300 120799365 4160 4160 4160 4160 2
551 20241118 111200 120791045 4145 4145 4145 4145 975
552 20241118 111100 116749670 4160 4160 4160 4160 0
553 20241118 111000 116749670 4160 4160 4160 4160 0
554 20241118 110900 116749670 4160 4160 4160 4160 0
555 20241118 110800 116749670 4160 4145 4160 4145 1471
556 20241118 110700 110652360 4165 4165 4165 4165 0
557 20241118 110600 110652360 4165 4165 4165 4165 0
558 20241118 110500 110652360 4165 4165 4165 4165 0
559 20241118 110400 110652360 4165 4165 4165 4165 0
560 20241118 110300 110652360 4165 4165 4165 4165 0
561 20241118 110200 110652360 4165 4165 4165 4165 0
562 20241118 110100 110652360 4165 4165 4165 4165 0
563 20241118 110000 110652360 4165 4165 4165 4165 0
564 20241118 105900 110652360 4165 4165 4165 4165 0
565 20241118 105800 110652360 4165 4165 4165 4165 0
566 20241118 105700 110652360 4165 4165 4165 4165 0
567 20241118 105600 110652360 4165 4165 4165 4165 0
568 20241118 105500 110652360 4165 4165 4165 4165 0
569 20241118 105400 110652360 4165 4165 4165 4165 1
570 20241118 105300 110648195 4150 4170 4170 4150 2711
571 20241118 105200 99392015 4165 4165 4165 4165 0
572 20241118 105100 99392015 4165 4165 4165 4165 62
573 20241118 105000 99133785 4165 4165 4165 4165 0
574 20241118 104900 99133785 4165 4165 4165 4165 0
575 20241118 104800 99133785 4165 4165 4165 4165 1
576 20241118 104700 99129620 4165 4165 4165 4165 0
577 20241118 104600 99129620 4165 4165 4165 4165 0
578 20241118 104500 99129620 4165 4165 4165 4165 0
579 20241118 104400 99129620 4165 4165 4165 4165 0
580 20241118 104300 99129620 4165 4165 4165 4165 0
581 20241118 104200 99129620 4165 4165 4165 4165 0
582 20241118 104100 99129620 4165 4160 4165 4160 107
583 20241118 104000 98684495 4160 4160 4160 4160 18
584 20241118 103900 98609615 4170 4170 4170 4170 0
585 20241118 103800 98609615 4170 4170 4170 4170 0
586 20241118 103700 98609615 4170 4170 4170 4170 0
587 20241118 103600 98609615 4170 4170 4170 4170 0
588 20241118 103500 98609615 4170 4170 4170 4170 0
589 20241118 103400 98609615 4170 4170 4170 4170 0
590 20241118 103300 98609615 4170 4170 4170 4170 0
591 20241118 103200 98609615 4170 4170 4170 4170 1
592 20241118 103100 98605445 4170 4170 4170 4170 1
593 20241118 103000 98601275 4170 4170 4170 4170 0
594 20241118 102900 98601275 4170 4170 4170 4170 0
595 20241118 102800 98601275 4170 4170 4170 4170 0
596 20241118 102700 98601275 4170 4170 4170 4170 0
597 20241118 102600 98601275 4170 4170 4170 4170 0
598 20241118 102500 98601275 4170 4170 4170 4170 50
599 20241118 102400 98392775 4170 4170 4170 4170 0
600 20241118 102300 98392775 4170 4170 4170 4170 0
601 20241118 102200 98392775 4170 4170 4170 4170 0
602 20241118 102100 98392775 4170 4170 4170 4170 59
603 20241118 102000 98146745 4170 4170 4170 4170 0
604 20241118 101900 98146745 4170 4170 4170 4170 1
605 20241118 101800 98142575 4170 4170 4170 4170 0
606 20241118 101700 98142575 4170 4170 4170 4170 0
607 20241118 101600 98142575 4170 4170 4170 4170 0
608 20241118 101500 98142575 4170 4150 4170 4145 2549
609 20241118 101400 87573410 4150 4150 4150 4150 7
610 20241118 101300 87544360 4175 4175 4175 4175 0
611 20241118 101200 87544360 4175 4175 4175 4175 0
612 20241118 101100 87544360 4175 4175 4175 4175 0
613 20241118 101000 87544360 4175 4175 4175 4175 0
614 20241118 100900 87544360 4175 4175 4175 4175 0
615 20241118 100800 87544360 4175 4175 4175 4175 0
616 20241118 100700 87544360 4175 4175 4175 4175 0
617 20241118 100600 87544360 4175 4175 4175 4175 0
618 20241118 100500 87544360 4175 4175 4175 4175 0
619 20241118 100400 87544360 4175 4175 4175 4175 0
620 20241118 100300 87544360 4175 4175 4175 4175 2
621 20241118 100200 87536010 4175 4175 4175 4175 1
622 20241118 100100 87531835 4150 4150 4150 4150 0
623 20241118 100000 87531835 4150 4165 4165 4150 2280
624 20241118 095900 78059145 4175 4175 4175 4175 0
625 20241118 095800 78059145 4175 4175 4175 4175 0
626 20241118 095700 78059145 4175 4170 4175 4170 32
627 20241118 095600 77925700 4175 4175 4175 4175 0
628 20241118 095500 77925700 4175 4175 4175 4175 0
629 20241118 095400 77925700 4175 4175 4175 4175 0
630 20241118 095300 77925700 4175 4175 4175 4175 5
631 20241118 095200 77904825 4175 4175 4175 4175 0
632 20241118 095100 77904825 4175 4175 4175 4175 0
633 20241118 095000 77904825 4175 4175 4175 4155 1503
634 20241118 094900 71659800 4175 4175 4175 4175 0
635 20241118 094800 71659800 4175 4175 4175 4175 0
636 20241118 094700 71659800 4175 4165 4175 4160 249
637 20241118 094600 70623685 4180 4180 4180 4180 0
638 20241118 094500 70623685 4180 4180 4180 4180 0
639 20241118 094400 70623685 4180 4180 4180 4180 25
640 20241118 094300 70519185 4160 4160 4160 4160 0
641 20241118 094200 70519185 4160 4180 4180 4160 2877
642 20241118 094100 58550845 4160 4160 4160 4160 0
643 20241118 094000 58550845 4160 4160 4160 4160 0
644 20241118 093900 58550845 4160 4160 4160 4160 0
645 20241118 093800 58550845 4160 4160 4160 4160 0
646 20241118 093700 58550845 4160 4160 4160 4160 21
647 20241118 093600 58463485 4170 4170 4170 4170 1460
648 20241118 093500 52375285 4170 4170 4170 4170 0
649 20241118 093400 52375285 4170 4170 4170 4170 0
650 20241118 093300 52375285 4170 4170 4170 4170 0
651 20241118 093200 52375285 4170 4170 4170 4170 1260
652 20241118 093100 47121085 4190 4190 4190 4190 0
653 20241118 093000 47121085 4190 4195 4195 4190 617
654 20241118 092900 44532795 4195 4195 4195 4195 0
655 20241118 092800 44532795 4195 4195 4195 4195 0
656 20241118 092700 44532795 4195 4195 4195 4195 1
657 20241118 092600 44528600 4170 4180 4195 4170 3414
658 20241118 092500 30271605 4175 4185 4185 4175 1142
659 20241118 092400 25497335 4205 4205 4205 4205 0
660 20241118 092300 25497335 4205 4205 4205 4205 0
661 20241118 092200 25497335 4205 4205 4205 4205 0
662 20241118 092100 25497335 4205 4205 4205 4185 891
663 20241118 092000 21761230 4200 4185 4200 4185 1572
664 20241118 091900 15168455 4185 4185 4185 4185 0
665 20241118 091800 15168455 4185 4180 4185 4180 42
666 20241118 091700 14992890 4175 4160 4175 4160 286
667 20241118 091600 13799190 4155 4155 4155 4155 200
668 20241118 091500 12968190 4155 4150 4155 4145 603
669 20241118 091400 10465735 4145 4135 4145 4135 689
670 20241118 091300 7611620 4130 4130 4130 4130 957
671 20241118 091200 3659210 4125 4125 4125 4125 42
672 20241118 091100 3485960 4100 4100 4100 4100 0
673 20241118 091000 3485960 4100 4100 4100 4100 0
674 20241118 090900 3485960 4100 4100 4100 4100 500
675 20241118 090800 1435960 4130 4130 4130 4130 0
676 20241118 090700 1435960 4130 4130 4130 4130 0
677 20241118 090600 1435960 4130 4130 4130 4130 5
678 20241118 090500 1415310 4130 4130 4130 4130 0
679 20241118 090400 1415310 4130 4130 4130 4130 100
680 20241118 090300 1002310 4135 4135 4135 4135 0
681 20241118 090200 1002310 4135 4135 4135 4135 0
682 20241118 090100 1002310 4135 4135 4135 4135 1
683 20241118 090000 998175 4105 4105 4115 4105 243