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

705
238490/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,705 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204300,58974725,3875,3875,3875,3875,458
20241118,204200,58974725,3875,3875,3875,3875,0
20241118,204100,58974725,3875,3875,3875,3875,0
20241118,204000,58974725,3875,3875,3875,3875,0
20241118,203900,58974725,3875,3875,3875,3875,0
20241118,203800,58974725,3875,3875,3875,3875,0
20241118,203700,58974725,3875,3875,3875,3875,0
20241118,203600,58974725,3875,3875,3875,3875,0
20241118,203500,58974725,3875,3875,3875,3875,0
20241118,203400,58974725,3875,3875,3875,3875,0
20241118,203300,58974725,3875,3875,3875,3875,0
20241118,203200,58974725,3875,3875,3875,3875,0
20241118,203100,58974725,3875,3875,3875,3875,0
20241118,203000,58974725,3875,3875,3875,3875,0
20241118,202900,58974725,3875,3875,3875,3875,0
20241118,202800,58974725,3875,3875,3875,3875,0
20241118,202700,58974725,3875,3875,3875,3875,0
20241118,202600,58974725,3875,3875,3875,3875,0
20241118,202500,58974725,3875,3875,3875,3875,0
20241118,202400,58974725,3875,3875,3875,3875,0
20241118,202300,58974725,3875,3875,3875,3875,0
20241118,202200,58974725,3875,3875,3875,3875,0
20241118,202100,58974725,3875,3875,3875,3875,0
20241118,202000,58974725,3875,3875,3875,3875,0
20241118,201900,58974725,3875,3875,3875,3875,0
20241118,201800,58974725,3875,3875,3875,3875,0
20241118,201700,58974725,3875,3875,3875,3875,0
20241118,201600,58974725,3875,3875,3875,3875,0
20241118,201500,58974725,3875,3875,3875,3875,0
20241118,201400,58974725,3875,3875,3875,3875,0
20241118,201300,58974725,3875,3875,3875,3875,458
20241118,201200,58974725,3875,3875,3875,3875,0
20241118,201100,58974725,3875,3875,3875,3875,0
20241118,201000,58974725,3875,3875,3875,3875,0
20241118,200900,58974725,3875,3875,3875,3875,0
20241118,200800,58974725,3875,3875,3875,3875,0
20241118,200700,58974725,3875,3875,3875,3875,0
20241118,200600,58974725,3875,3875,3875,3875,0
20241118,200500,58974725,3875,3875,3875,3875,0
20241118,200400,58974725,3875,3875,3875,3875,0
20241118,200300,58974725,3875,3875,3875,3875,0
20241118,200200,58974725,3875,3875,3875,3875,0
20241118,200100,58974725,3875,3875,3875,3875,0
20241118,200000,58974725,3875,3875,3875,3875,0
20241118,195900,58974725,3875,3875,3875,3875,0
20241118,195800,58974725,3875,3875,3875,3875,0
20241118,195700,58974725,3875,3875,3875,3875,0
20241118,195600,58974725,3875,3875,3875,3875,0
20241118,195500,58974725,3875,3875,3875,3875,0
20241118,195400,58974725,3875,3875,3875,3875,0
20241118,195300,58974725,3875,3875,3875,3875,0
20241118,195200,58974725,3875,3875,3875,3875,0
20241118,195100,58974725,3875,3875,3875,3875,0
20241118,195000,58974725,3875,3875,3875,3875,0
20241118,194900,58974725,3875,3875,3875,3875,0
20241118,194800,58974725,3875,3875,3875,3875,0
20241118,194700,58974725,3875,3875,3875,3875,0
20241118,194600,58974725,3875,3875,3875,3875,0
20241118,194500,58974725,3875,3875,3875,3875,0
20241118,194400,58974725,3875,3875,3875,3875,0
20241118,194300,58974725,3875,3875,3875,3875,458
20241118,194200,58974725,3875,3875,3875,3875,0
20241118,194100,58974725,3875,3875,3875,3875,0
20241118,194000,58974725,3875,3875,3875,3875,0
20241118,193900,58974725,3875,3875,3875,3875,0
20241118,193800,58974725,3875,3875,3875,3875,0
20241118,193700,58974725,3875,3875,3875,3875,0
20241118,193600,58974725,3875,3875,3875,3875,0
20241118,193500,58974725,3875,3875,3875,3875,0
20241118,193400,58974725,3875,3875,3875,3875,0
20241118,193300,58974725,3875,3875,3875,3875,0
20241118,193200,58974725,3875,3875,3875,3875,0
20241118,193100,58974725,3875,3875,3875,3875,0
20241118,193000,58974725,3875,3875,3875,3875,0
20241118,192900,58974725,3875,3875,3875,3875,0
20241118,192800,58974725,3875,3875,3875,3875,0
20241118,192700,58974725,3875,3875,3875,3875,0
20241118,192600,58974725,3875,3875,3875,3875,0
20241118,192500,58974725,3875,3875,3875,3875,0
20241118,192400,58974725,3875,3875,3875,3875,0
20241118,192300,58974725,3875,3875,3875,3875,0
20241118,192200,58974725,3875,3875,3875,3875,0
20241118,192100,58974725,3875,3875,3875,3875,0
20241118,192000,58974725,3875,3875,3875,3875,0
20241118,191900,58974725,3875,3875,3875,3875,0
20241118,191800,58974725,3875,3875,3875,3875,0
20241118,191700,58974725,3875,3875,3875,3875,0
20241118,191600,58974725,3875,3875,3875,3875,0
20241118,191500,58974725,3875,3875,3875,3875,0
20241118,191400,58974725,3875,3875,3875,3875,0
20241118,191300,58974725,3875,3875,3875,3875,458
20241118,191200,58974725,3875,3875,3875,3875,0
20241118,191100,58974725,3875,3875,3875,3875,0
20241118,191000,58974725,3875,3875,3875,3875,0
20241118,190900,58974725,3875,3875,3875,3875,0
20241118,190800,58974725,3875,3875,3875,3875,0
20241118,190700,58974725,3875,3875,3875,3875,0
20241118,190600,58974725,3875,3875,3875,3875,0
20241118,190500,58974725,3875,3875,3875,3875,0
20241118,190400,58974725,3875,3875,3875,3875,0
20241118,190300,58974725,3875,3875,3875,3875,0
20241118,190200,58974725,3875,3875,3875,3875,0
20241118,190100,58974725,3875,3875,3875,3875,0
20241118,190000,58974725,3875,3875,3875,3875,0
20241118,185900,58974725,3875,3875,3875,3875,0
20241118,185800,58974725,3875,3875,3875,3875,0
20241118,185700,58974725,3875,3875,3875,3875,0
20241118,185600,58974725,3875,3875,3875,3875,0
20241118,185500,58974725,3875,3875,3875,3875,0
20241118,185400,58974725,3875,3875,3875,3875,0
20241118,185300,58974725,3875,3875,3875,3875,0
20241118,185200,58974725,3875,3875,3875,3875,0
20241118,185100,58974725,3875,3875,3875,3875,0
20241118,185000,58974725,3875,3875,3875,3875,0
20241118,184900,58974725,3875,3875,3875,3875,0
20241118,184800,58974725,3875,3875,3875,3875,0
20241118,184700,58974725,3875,3875,3875,3875,0
20241118,184600,58974725,3875,3875,3875,3875,0
20241118,184500,58974725,3875,3875,3875,3875,0
20241118,184400,58974725,3875,3875,3875,3875,0
20241118,184300,58974725,3875,3875,3875,3875,458
20241118,184200,58974725,3875,3875,3875,3875,0
20241118,184100,58974725,3875,3875,3875,3875,0
20241118,184000,58974725,3875,3875,3875,3875,0
20241118,183900,58974725,3875,3875,3875,3875,0
20241118,183800,58974725,3875,3875,3875,3875,0
20241118,183700,58974725,3875,3875,3875,3875,0
20241118,183600,58974725,3875,3875,3875,3875,0
20241118,183500,58974725,3875,3875,3875,3875,0
20241118,183400,58974725,3875,3875,3875,3875,0
20241118,183300,58974725,3875,3875,3875,3875,0
20241118,183200,58974725,3875,3875,3875,3875,0
20241118,183100,58974725,3875,3875,3875,3875,0
20241118,183000,58974725,3875,3875,3875,3875,0
20241118,182900,58974725,3875,3875,3875,3875,0
20241118,182800,58974725,3875,3875,3875,3875,0
20241118,182700,58974725,3875,3875,3875,3875,0
20241118,182600,58974725,3875,3875,3875,3875,0
20241118,182500,58974725,3875,3875,3875,3875,0
20241118,182400,58974725,3875,3875,3875,3875,0
20241118,182300,58974725,3875,3875,3875,3875,0
20241118,182200,58974725,3875,3875,3875,3875,0
20241118,182100,58974725,3875,3875,3875,3875,0
20241118,182000,58974725,3875,3875,3875,3875,0
20241118,181900,58974725,3875,3875,3875,3875,0
20241118,181800,58974725,3875,3875,3875,3875,0
20241118,181700,58974725,3875,3875,3875,3875,0
20241118,181600,58974725,3875,3875,3875,3875,0
20241118,181500,58974725,3875,3875,3875,3875,0
20241118,181400,58974725,3875,3875,3875,3875,0
20241118,181300,58974725,3875,3875,3875,3875,458
20241118,181200,58974725,3875,3875,3875,3875,0
20241118,181100,58974725,3875,3875,3875,3875,0
20241118,181000,58974725,3875,3875,3875,3875,0
20241118,180900,58974725,3875,3875,3875,3875,0
20241118,180800,58974725,3875,3875,3875,3875,0
20241118,180700,58974725,3875,3875,3875,3875,0
20241118,180600,58974725,3875,3875,3875,3875,0
20241118,180500,58974725,3875,3875,3875,3875,0
20241118,180400,58974725,3875,3875,3875,3875,0
20241118,180300,58974725,3875,3875,3875,3875,0
20241118,180200,58974725,3875,3875,3875,3875,0
20241118,180100,58974725,3875,3875,3875,3875,0
20241118,180000,58974725,3875,3875,3875,3875,0
20241118,175900,58974725,3875,3875,3875,3875,0
20241118,175800,58974725,3875,3875,3875,3875,0
20241118,175700,58974725,3875,3875,3875,3875,0
20241118,175600,58974725,3875,3875,3875,3875,0
20241118,175500,58974725,3875,3875,3875,3875,0
20241118,175400,58974725,3875,3875,3875,3875,0
20241118,175300,58974725,3875,3875,3875,3875,0
20241118,175200,58974725,3875,3875,3875,3875,0
20241118,175100,58974725,3875,3875,3875,3875,0
20241118,175000,58974725,3875,3875,3875,3875,0
20241118,174900,58974725,3875,3875,3875,3875,0
20241118,174800,58974725,3875,3875,3875,3875,0
20241118,174700,58974725,3875,3875,3875,3875,0
20241118,174600,58974725,3875,3875,3875,3875,0
20241118,174500,58974725,3875,3875,3875,3875,0
20241118,174400,58974725,3875,3875,3875,3875,0
20241118,174300,58974725,3875,3875,3875,3875,458
20241118,174200,58974725,3875,3875,3875,3875,0
20241118,174100,58974725,3875,3875,3875,3875,0
20241118,174000,58974725,3875,3875,3875,3875,0
20241118,173900,58974725,3875,3875,3875,3875,0
20241118,173800,58974725,3875,3875,3875,3875,0
20241118,173700,58974725,3875,3875,3875,3875,0
20241118,173600,58974725,3875,3875,3875,3875,0
20241118,173500,58974725,3875,3875,3875,3875,0
20241118,173400,58974725,3875,3875,3875,3875,0
20241118,173300,58974725,3875,3875,3875,3875,0
20241118,173200,58974725,3875,3875,3875,3875,0
20241118,173100,58974725,3875,3875,3875,3875,0
20241118,173000,58974725,3875,3875,3875,3875,0
20241118,172900,58974725,3875,3875,3875,3875,0
20241118,172800,58974725,3875,3875,3875,3875,0
20241118,172700,58974725,3875,3875,3875,3875,0
20241118,172600,58974725,3875,3875,3875,3875,0
20241118,172500,58974725,3875,3875,3875,3875,0
20241118,172400,58974725,3875,3875,3875,3875,0
20241118,172300,58974725,3875,3875,3875,3875,0
20241118,172200,58974725,3875,3875,3875,3875,0
20241118,172100,58974725,3875,3875,3875,3875,0
20241118,172000,58974725,3875,3875,3875,3875,0
20241118,171900,58974725,3875,3875,3875,3875,0
20241118,171800,58974725,3875,3875,3875,3875,0
20241118,171700,58974725,3875,3875,3875,3875,0
20241118,171600,58974725,3875,3875,3875,3875,0
20241118,171500,58974725,3875,3875,3875,3875,0
20241118,171400,58974725,3875,3875,3875,3875,0
20241118,171300,58974725,3875,3875,3875,3875,458
20241118,171200,58974725,3875,3875,3875,3875,0
20241118,171100,58974725,3875,3875,3875,3875,0
20241118,171000,58974725,3875,3875,3875,3875,0
20241118,170900,58974725,3875,3875,3875,3875,0
20241118,170800,58974725,3875,3875,3875,3875,0
20241118,170700,58974725,3875,3875,3875,3875,0
20241118,170600,58974725,3875,3875,3875,3875,0
20241118,170500,58974725,3875,3875,3875,3875,0
20241118,170400,58974725,3875,3875,3875,3875,0
20241118,170300,58974725,3875,3875,3875,3875,0
20241118,170200,58974725,3875,3875,3875,3875,0
20241118,170100,58974725,3875,3875,3875,3875,0
20241118,170000,58974725,3875,3875,3875,3875,0
20241118,165900,58974725,3875,3875,3875,3875,0
20241118,165800,58974725,3875,3875,3875,3875,0
20241118,165700,58974725,3875,3875,3875,3875,0
20241118,165600,58974725,3875,3875,3875,3875,0
20241118,165500,58974725,3875,3875,3875,3875,0
20241118,165400,58974725,3875,3875,3875,3875,0
20241118,165300,58974725,3875,3875,3875,3875,0
20241118,165200,58974725,3875,3875,3875,3875,0
20241118,165100,58974725,3875,3875,3875,3875,0
20241118,165000,58974725,3875,3875,3875,3875,0
20241118,164900,58974725,3875,3875,3875,3875,0
20241118,164800,58974725,3875,3875,3875,3875,0
20241118,164700,58974725,3875,3875,3875,3875,0
20241118,164600,58974725,3875,3875,3875,3875,0
20241118,164500,58974725,3875,3875,3875,3875,0
20241118,164400,58974725,3875,3875,3875,3875,0
20241118,164300,58974725,3875,3875,3875,3875,458
20241118,164200,58974725,3875,3875,3875,3875,0
20241118,164100,58974725,3875,3875,3875,3875,0
20241118,164000,58974725,3875,3875,3875,3875,0
20241118,163900,58974725,3875,3875,3875,3875,0
20241118,163800,58974725,3875,3875,3875,3875,0
20241118,163700,58974725,3875,3875,3875,3875,0
20241118,163600,58974725,3875,3875,3875,3875,0
20241118,163500,58974725,3875,3875,3875,3875,0
20241118,163400,58974725,3875,3875,3875,3875,0
20241118,163300,58974725,3875,3875,3875,3875,0
20241118,163200,58974725,3875,3875,3875,3875,0
20241118,163100,58974725,3875,3875,3875,3875,0
20241118,163000,58974725,3875,3875,3875,3875,0
20241118,162900,58974725,3875,3875,3875,3875,0
20241118,162800,58974725,3875,3875,3875,3875,0
20241118,162700,58974725,3875,3875,3875,3875,0
20241118,162600,58974725,3875,3875,3875,3875,0
20241118,162500,58974725,3875,3875,3875,3875,0
20241118,162400,58974725,3875,3875,3875,3875,0
20241118,162300,58974725,3875,3875,3875,3875,0
20241118,162200,58974725,3875,3875,3875,3875,0
20241118,162100,58974725,3875,3875,3875,3875,0
20241118,162000,58974725,3875,3875,3875,3875,0
20241118,161900,58974725,3875,3875,3875,3875,0
20241118,161800,58974725,3875,3875,3875,3875,0
20241118,161700,58974725,3875,3875,3875,3875,0
20241118,161600,58974725,3875,3875,3875,3875,0
20241118,161500,58974725,3875,3875,3875,3875,0
20241118,161400,58974725,3875,3875,3875,3875,0
20241118,161300,58974725,3875,3875,3875,3875,458
20241118,161200,58974725,3875,3875,3875,3875,0
20241118,161100,58974725,3875,3875,3875,3875,0
20241118,161000,58974725,3875,3875,3875,3875,0
20241118,160900,58974725,3875,3875,3875,3875,0
20241118,160800,58974725,3875,3875,3875,3875,0
20241118,160700,58974725,3875,3875,3875,3875,0
20241118,160600,58974725,3875,3875,3875,3875,0
20241118,160500,58974725,3875,3875,3875,3875,0
20241118,160400,58974725,3875,3875,3875,3875,0
20241118,160300,58974725,3875,3875,3875,3875,0
20241118,160200,58974725,3875,3875,3875,3875,0
20241118,160100,58974725,3875,3875,3875,3875,0
20241118,160000,58974725,3875,3875,3875,3875,0
20241118,155900,58974725,3875,3875,3875,3875,0
20241118,155800,58974725,3875,3875,3875,3875,0
20241118,155700,58974725,3875,3875,3875,3875,0
20241118,155600,58974725,3875,3875,3875,3875,0
20241118,155500,58974725,3875,3875,3875,3875,0
20241118,155400,58974725,3875,3875,3875,3875,0
20241118,155300,58974725,3875,3875,3875,3875,0
20241118,155200,58974725,3875,3875,3875,3875,0
20241118,155100,58974725,3875,3875,3875,3875,0
20241118,155000,58974725,3875,3875,3875,3875,0
20241118,154900,58974725,3875,3875,3875,3875,0
20241118,154800,58974725,3875,3875,3875,3875,0
20241118,154700,58974725,3875,3875,3875,3875,0
20241118,154600,58974725,3875,3875,3875,3875,0
20241118,154500,58974725,3875,3875,3875,3875,0
20241118,154400,58974725,3875,3875,3875,3875,0
20241118,154300,58974725,3875,3875,3875,3875,458
20241118,154200,58974725,3875,3875,3875,3875,0
20241118,154100,58974725,3875,3875,3875,3875,0
20241118,154000,58974725,3875,3875,3875,3875,0
20241118,153900,58974725,3875,3875,3875,3875,0
20241118,153800,58974725,3875,3875,3875,3875,0
20241118,153700,58974725,3875,3875,3875,3875,0
20241118,153600,58974725,3875,3875,3875,3875,0
20241118,153500,58974725,3875,3875,3875,3875,0
20241118,153400,58974725,3875,3875,3875,3875,0
20241118,153300,58974725,3875,3875,3875,3875,0
20241118,153200,58974725,3875,3875,3875,3875,0
20241118,153100,58974725,3875,3875,3875,3875,0
20241118,153000,58974725,3875,3875,3875,3875,458
20241118,152900,57199975,3850,3850,3850,3850,0
20241118,152800,57199975,3850,3850,3850,3850,0
20241118,152700,57199975,3850,3850,3850,3850,0
20241118,152600,57199975,3850,3850,3850,3850,0
20241118,152500,57199975,3850,3850,3850,3850,0
20241118,152400,57199975,3850,3850,3850,3850,0
20241118,152300,57199975,3850,3850,3850,3850,0
20241118,152200,57199975,3850,3850,3850,3850,0
20241118,152100,57199975,3850,3850,3850,3850,0
20241118,152000,57199975,3850,3850,3850,3850,0
20241118,151900,57199975,3850,3850,3850,3850,209
20241118,151800,56395325,3850,3850,3850,3850,0
20241118,151700,56395325,3850,3850,3850,3850,0
20241118,151600,56395325,3850,3850,3850,3850,108
20241118,151500,55979525,3855,3855,3855,3855,0
20241118,151400,55979525,3855,3855,3855,3855,1000
20241118,151300,52124525,3870,3870,3870,3870,0
20241118,151200,52124525,3870,3870,3870,3870,0
20241118,151100,52124525,3870,3870,3870,3870,0
20241118,151000,52124525,3870,3870,3870,3870,10
20241118,150900,52085825,3855,3860,3860,3855,115
20241118,150800,51641980,3860,3860,3860,3860,0
20241118,150700,51641980,3860,3860,3860,3860,0
20241118,150600,51641980,3860,3860,3860,3860,50
20241118,150500,51448980,3865,3865,3865,3865,2
20241118,150400,51441250,3860,3865,3865,3860,18
20241118,150300,51371750,3865,3865,3865,3865,0
20241118,150200,51371750,3865,3865,3865,3865,0
20241118,150100,51371750,3865,3865,3865,3865,0
20241118,150000,51371750,3865,3865,3865,3865,0
20241118,145900,51371750,3865,3865,3865,3865,6
20241118,145800,51348560,3870,3870,3870,3870,0
20241118,145700,51348560,3870,3870,3870,3870,0
20241118,145600,51348560,3870,3870,3870,3870,0
20241118,145500,51348560,3870,3870,3870,3870,0
20241118,145400,51348560,3870,3870,3870,3870,0
20241118,145300,51348560,3870,3870,3870,3870,0
20241118,145200,51348560,3870,3870,3870,3870,30
20241118,145100,51232460,3875,3875,3875,3875,0
20241118,145000,51232460,3875,3875,3875,3875,0
20241118,144900,51232460,3875,3875,3875,3875,50
20241118,144800,51038710,3875,3875,3875,3875,0
20241118,144700,51038710,3875,3875,3875,3875,1
20241118,144600,51034835,3875,3875,3875,3875,5
20241118,144500,51015460,3875,3875,3875,3875,0
20241118,144400,51015460,3875,3875,3875,3875,0
20241118,144300,51015460,3875,3875,3875,3875,0
20241118,144200,51015460,3875,3875,3875,3875,0
20241118,144100,51015460,3875,3875,3875,3875,0
20241118,144000,51015460,3875,3875,3875,3875,0
20241118,143900,51015460,3875,3875,3875,3875,0
20241118,143800,51015460,3875,3875,3875,3875,0
20241118,143700,51015460,3875,3875,3875,3875,0
20241118,143600,51015460,3875,3875,3875,3875,0
20241118,143500,51015460,3875,3880,3880,3875,378
20241118,143400,49549540,3885,3895,3895,3885,506
20241118,143300,47583720,3890,3890,3890,3890,0
20241118,143200,47583720,3890,3890,3890,3890,0
20241118,143100,47583720,3890,3890,3890,3890,0
20241118,143000,47583720,3890,3890,3890,3890,49
20241118,142900,47393110,3885,3885,3885,3885,0
20241118,142800,47393110,3885,3885,3885,3885,0
20241118,142700,47393110,3885,3885,3885,3885,5
20241118,142600,47373685,3885,3885,3885,3885,5
20241118,142500,47354260,3895,3895,3895,3895,0
20241118,142400,47354260,3895,3895,3895,3895,0
20241118,142300,47354260,3895,3895,3895,3895,0
20241118,142200,47354260,3895,3895,3895,3895,50
20241118,142100,47159510,3900,3900,3900,3900,0
20241118,142000,47159510,3900,3900,3900,3900,0
20241118,141900,47159510,3900,3900,3900,3900,0
20241118,141800,47159510,3900,3900,3900,3900,0
20241118,141700,47159510,3900,3900,3900,3900,12
20241118,141600,47112710,3900,3900,3900,3900,0
20241118,141500,47112710,3900,3900,3900,3900,10
20241118,141400,47073710,3885,3885,3885,3885,5
20241118,141300,47054285,3885,3885,3885,3885,0
20241118,141200,47054285,3885,3885,3885,3885,0
20241118,141100,47054285,3885,3885,3885,3885,0
20241118,141000,47054285,3885,3885,3885,3885,27
20241118,140900,46949390,3905,3905,3905,3905,0
20241118,140800,46949390,3905,3905,3905,3905,0
20241118,140700,46949390,3905,3905,3905,3905,0
20241118,140600,46949390,3905,3905,3905,3905,0
20241118,140500,46949390,3905,3905,3905,3905,0
20241118,140400,46949390,3905,3905,3905,3905,0
20241118,140300,46949390,3905,3905,3905,3905,0
20241118,140200,46949390,3905,3905,3905,3905,0
20241118,140100,46949390,3905,3905,3905,3905,1
20241118,140000,46945485,3905,3905,3905,3905,1
20241118,135900,46941580,3880,3880,3880,3880,0
20241118,135800,46941580,3880,3880,3880,3880,0
20241118,135700,46941580,3880,3880,3880,3880,0
20241118,135600,46941580,3880,3880,3880,3880,0
20241118,135500,46941580,3880,3880,3880,3880,0
20241118,135400,46941580,3880,3880,3880,3880,0
20241118,135300,46941580,3880,3880,3880,3880,0
20241118,135200,46941580,3880,3895,3895,3880,662
20241118,135100,44367825,3895,3895,3895,3895,22
20241118,135000,44282135,3895,3895,3895,3895,0
20241118,134900,44282135,3895,3895,3895,3895,1
20241118,134800,44278240,3895,3895,3895,3895,37
20241118,134700,44134125,3895,3895,3895,3895,5
20241118,134600,44114650,3890,3890,3890,3890,0
20241118,134500,44114650,3890,3890,3890,3890,0
20241118,134400,44114650,3890,3895,3895,3890,6
20241118,134300,44091305,3895,3895,3895,3895,0
20241118,134200,44091305,3895,3895,3900,3895,13
20241118,134100,44040645,3895,3895,3895,3895,40
20241118,134000,43884845,3895,3890,3895,3890,592
20241118,133900,41581890,3895,3895,3895,3895,0
20241118,133800,41581890,3895,3895,3895,3895,100
20241118,133700,41192390,3895,3895,3895,3895,137
20241118,133600,40658775,3895,3895,3895,3895,37
20241118,133500,40514660,3895,3895,3895,3895,0
20241118,133400,40514660,3895,3895,3895,3895,0
20241118,133300,40514660,3895,3895,3895,3895,28
20241118,133200,40405600,3895,3895,3895,3895,0
20241118,133100,40405600,3895,3895,3895,3895,0
20241118,133000,40405600,3895,3895,3895,3895,533
20241118,132900,38329565,3900,3900,3900,3900,0
20241118,132800,38329565,3900,3905,3905,3900,866
20241118,132700,34948140,3910,3910,3910,3910,0
20241118,132600,34948140,3910,3910,3910,3910,0
20241118,132500,34948140,3910,3910,3910,3910,0
20241118,132400,34948140,3910,3910,3910,3910,0
20241118,132300,34948140,3910,3910,3910,3910,0
20241118,132200,34948140,3910,3910,3910,3910,0
20241118,132100,34948140,3910,3910,3910,3910,0
20241118,132000,34948140,3910,3910,3910,3910,0
20241118,131900,34948140,3910,3910,3910,3910,0
20241118,131800,34948140,3910,3910,3910,3910,0
20241118,131700,34948140,3910,3910,3910,3910,0
20241118,131600,34948140,3910,3910,3910,3910,0
20241118,131500,34948140,3910,3910,3910,3910,0
20241118,131400,34948140,3910,3910,3910,3910,0
20241118,131300,34948140,3910,3910,3910,3910,0
20241118,131200,34948140,3910,3910,3910,3910,5
20241118,131100,34928590,3910,3910,3910,3910,0
20241118,131000,34928590,3910,3910,3910,3910,0
20241118,130900,34928590,3910,3910,3910,3910,0
20241118,130800,34928590,3910,3910,3910,3910,0
20241118,130700,34928590,3910,3910,3910,3910,0
20241118,130600,34928590,3910,3910,3910,3910,0
20241118,130500,34928590,3910,3910,3910,3910,0
20241118,130400,34928590,3910,3910,3910,3910,0
20241118,130300,34928590,3910,3910,3910,3910,0
20241118,130200,34928590,3910,3910,3910,3910,0
20241118,130100,34928590,3910,3910,3910,3910,0
20241118,130000,34928590,3910,3910,3910,3910,0
20241118,125900,34928590,3910,3910,3910,3910,0
20241118,125800,34928590,3910,3910,3910,3910,0
20241118,125700,34928590,3910,3910,3910,3910,0
20241118,125600,34928590,3910,3910,3910,3910,0
20241118,125500,34928590,3910,3910,3910,3910,0
20241118,125400,34928590,3910,3910,3910,3910,0
20241118,125300,34928590,3910,3910,3910,3910,0
20241118,125200,34928590,3910,3910,3910,3910,0
20241118,125100,34928590,3910,3910,3910,3910,0
20241118,125000,34928590,3910,3910,3910,3910,0
20241118,124900,34928590,3910,3910,3910,3910,0
20241118,124800,34928590,3910,3910,3910,3910,0
20241118,124700,34928590,3910,3910,3910,3910,0
20241118,124600,34928590,3910,3910,3910,3910,0
20241118,124500,34928590,3910,3910,3910,3910,0
20241118,124400,34928590,3910,3910,3910,3910,0
20241118,124300,34928590,3910,3910,3910,3910,0
20241118,124200,34928590,3910,3910,3910,3910,0
20241118,124100,34928590,3910,3910,3910,3910,0
20241118,124000,34928590,3910,3910,3910,3910,0
20241118,123900,34928590,3910,3920,3920,3910,345
20241118,123800,33578700,3920,3920,3920,3920,0
20241118,123700,33578700,3920,3920,3920,3920,0
20241118,123600,33578700,3920,3920,3920,3920,0
20241118,123500,33578700,3920,3920,3920,3920,0
20241118,123400,33578700,3920,3920,3920,3920,0
20241118,123300,33578700,3920,3920,3920,3920,0
20241118,123200,33578700,3920,3920,3920,3920,2
20241118,123100,33570860,3920,3920,3920,3920,0
20241118,123000,33570860,3920,3920,3920,3920,0
20241118,122900,33570860,3920,3920,3920,3920,0
20241118,122800,33570860,3920,3920,3920,3920,116
20241118,122700,33116140,3925,3925,3925,3925,0
20241118,122600,33116140,3925,3925,3925,3925,0
20241118,122500,33116140,3925,3925,3925,3925,0
20241118,122400,33116140,3925,3925,3925,3925,1
20241118,122300,33112215,3925,3925,3925,3925,0
20241118,122200,33112215,3925,3925,3925,3925,0
20241118,122100,33112215,3925,3925,3925,3925,0
20241118,122000,33112215,3925,3925,3925,3925,0
20241118,121900,33112215,3925,3925,3925,3925,0
20241118,121800,33112215,3925,3925,3925,3925,0
20241118,121700,33112215,3925,3925,3925,3925,0
20241118,121600,33112215,3925,3925,3925,3925,13
20241118,121500,33061190,3930,3925,3930,3925,19
20241118,121400,32986550,3925,3925,3925,3925,0
20241118,121300,32986550,3925,3925,3925,3925,31
20241118,121200,32864875,3925,3925,3925,3925,0
20241118,121100,32864875,3925,3925,3925,3925,0
20241118,121000,32864875,3925,3925,3925,3925,0
20241118,120900,32864875,3925,3925,3925,3925,0
20241118,120800,32864875,3925,3925,3925,3925,0
20241118,120700,32864875,3925,3925,3925,3925,0
20241118,120600,32864875,3925,3925,3925,3925,0
20241118,120500,32864875,3925,3925,3925,3925,80
20241118,120400,32550875,3925,3925,3925,3925,0
20241118,120300,32550875,3925,3925,3925,3925,0
20241118,120200,32550875,3925,3925,3925,3925,0
20241118,120100,32550875,3925,3935,3935,3925,130
20241118,120000,32039625,3925,3925,3925,3925,0
20241118,115900,32039625,3925,3925,3925,3925,0
20241118,115800,32039625,3925,3915,3925,3915,763
20241118,115700,29052350,3910,3910,3910,3910,1
20241118,115600,29048440,3910,3910,3910,3910,52
20241118,115500,28845120,3910,3910,3910,3910,2
20241118,115400,28837300,3895,3895,3895,3895,0
20241118,115300,28837300,3895,3895,3895,3895,0
20241118,115200,28837300,3895,3895,3895,3895,0
20241118,115100,28837300,3895,3895,3895,3895,0
20241118,115000,28837300,3895,3895,3895,3895,0
20241118,114900,28837300,3895,3895,3895,3895,0
20241118,114800,28837300,3895,3895,3895,3895,0
20241118,114700,28837300,3895,3895,3895,3895,0
20241118,114600,28837300,3895,3895,3895,3895,0
20241118,114500,28837300,3895,3895,3895,3895,0
20241118,114400,28837300,3895,3895,3895,3895,0
20241118,114300,28837300,3895,3895,3895,3895,0
20241118,114200,28837300,3895,3895,3895,3895,0
20241118,114100,28837300,3895,3895,3895,3895,0
20241118,114000,28837300,3895,3895,3895,3895,0
20241118,113900,28837300,3895,3895,3895,3895,0
20241118,113800,28837300,3895,3895,3895,3895,0
20241118,113700,28837300,3895,3895,3895,3895,0
20241118,113600,28837300,3895,3895,3895,3895,0
20241118,113500,28837300,3895,3895,3895,3895,0
20241118,113400,28837300,3895,3895,3895,3895,0
20241118,113300,28837300,3895,3895,3895,3895,0
20241118,113200,28837300,3895,3895,3895,3895,0
20241118,113100,28837300,3895,3895,3895,3895,0
20241118,113000,28837300,3895,3895,3895,3895,10
20241118,112900,28798350,3895,3895,3895,3895,100
20241118,112800,28408850,3900,3900,3900,3900,0
20241118,112700,28408850,3900,3900,3900,3900,0
20241118,112600,28408850,3900,3900,3900,3900,0
20241118,112500,28408850,3900,3900,3900,3900,10
20241118,112400,28369850,3900,3900,3900,3900,0
20241118,112300,28369850,3900,3900,3900,3900,10
20241118,112200,28330850,3895,3895,3895,3895,0
20241118,112100,28330850,3895,3895,3895,3895,0
20241118,112000,28330850,3895,3895,3895,3895,0
20241118,111900,28330850,3895,3895,3895,3895,0
20241118,111800,28330850,3895,3895,3895,3895,14
20241118,111700,28276320,3895,3895,3895,3895,0
20241118,111600,28276320,3895,3895,3895,3895,0
20241118,111500,28276320,3895,3895,3895,3895,0
20241118,111400,28276320,3895,3895,3895,3895,0
20241118,111300,28276320,3895,3895,3895,3895,2
20241118,111200,28268530,3905,3905,3905,3905,0
20241118,111100,28268530,3905,3905,3905,3905,0
20241118,111000,28268530,3905,3905,3905,3905,0
20241118,110900,28268530,3905,3905,3905,3905,0
20241118,110800,28268530,3905,3905,3905,3905,0
20241118,110700,28268530,3905,3905,3905,3905,0
20241118,110600,28268530,3905,3905,3905,3905,0
20241118,110500,28268530,3905,3905,3905,3905,0
20241118,110400,28268530,3905,3905,3905,3905,72
20241118,110300,27987370,3890,3890,3890,3890,0
20241118,110200,27987370,3890,3890,3890,3890,0
20241118,110100,27987370,3890,3890,3890,3890,0
20241118,110000,27987370,3890,3890,3890,3890,0
20241118,105900,27987370,3890,3895,3895,3890,400
20241118,105800,26430710,3900,3900,3900,3900,0
20241118,105700,26430710,3900,3900,3900,3900,0
20241118,105600,26430710,3900,3910,3910,3900,4
20241118,105500,26415090,3895,3895,3895,3895,1
20241118,105400,26411195,3895,3895,3895,3895,0
20241118,105300,26411195,3895,3895,3895,3895,0
20241118,105200,26411195,3895,3895,3895,3895,0
20241118,105100,26411195,3895,3895,3895,3895,0
20241118,105000,26411195,3895,3895,3895,3895,0
20241118,104900,26411195,3895,3895,3895,3895,0
20241118,104800,26411195,3895,3895,3895,3895,0
20241118,104700,26411195,3895,3895,3895,3895,183
20241118,104600,25698410,3895,3895,3895,3895,0
20241118,104500,25698410,3895,3895,3895,3895,0
20241118,104400,25698410,3895,3895,3895,3895,0
20241118,104300,25698410,3895,3900,3900,3895,35
20241118,104200,25561970,3895,3895,3895,3895,0
20241118,104100,25561970,3895,3895,3895,3895,0
20241118,104000,25561970,3895,3895,3895,3895,0
20241118,103900,25561970,3895,3905,3905,3895,419
20241118,103800,23928125,3905,3905,3905,3905,0
20241118,103700,23928125,3905,3905,3905,3905,0
20241118,103600,23928125,3905,3905,3905,3905,0
20241118,103500,23928125,3905,3905,3905,3905,0
20241118,103400,23928125,3905,3905,3905,3905,0
20241118,103300,23928125,3905,3905,3905,3905,0
20241118,103200,23928125,3905,3905,3905,3905,0
20241118,103100,23928125,3905,3905,3905,3905,0
20241118,103000,23928125,3905,3905,3905,3905,6
20241118,102900,23904695,3905,3905,3905,3905,0
20241118,102800,23904695,3905,3905,3905,3905,0
20241118,102700,23904695,3905,3905,3905,3905,1
20241118,102600,23900790,3905,3905,3905,3905,0
20241118,102500,23900790,3905,3905,3905,3905,0
20241118,102400,23900790,3905,3905,3905,3905,177
20241118,102300,23209605,3905,3905,3905,3905,0
20241118,102200,23209605,3905,3905,3905,3905,0
20241118,102100,23209605,3905,3905,3905,3905,0
20241118,102000,23209605,3905,3905,3905,3905,23
20241118,101900,23119790,3905,3910,3910,3905,82
20241118,101800,22799555,3930,3930,3930,3930,1
20241118,101700,22795625,3930,3930,3930,3930,0
20241118,101600,22795625,3930,3930,3930,3930,0
20241118,101500,22795625,3930,3930,3930,3930,0
20241118,101400,22795625,3930,3905,3930,3900,34
20241118,101300,22662945,3895,3895,3895,3895,0
20241118,101200,22662945,3895,3895,3895,3895,0
20241118,101100,22662945,3895,3895,3895,3895,0
20241118,101000,22662945,3895,3890,3895,3890,202
20241118,100900,21876160,3895,3895,3895,3895,112
20241118,100800,21439920,3895,3895,3895,3895,1
20241118,100700,21436025,3930,3930,3930,3930,1
20241118,100600,21432095,3940,3940,3940,3940,0
20241118,100500,21432095,3940,3940,3940,3940,0
20241118,100400,21432095,3940,3940,3940,3940,0
20241118,100300,21432095,3940,3940,3940,3940,1
20241118,100200,21428155,3895,3895,3895,3895,0
20241118,100100,21428155,3895,3895,3895,3895,6
20241118,100000,21404785,3940,3940,3940,3940,0
20241118,095900,21404785,3940,3940,3940,3940,0
20241118,095800,21404785,3940,3940,3940,3940,0
20241118,095700,21404785,3940,3940,3940,3940,20
20241118,095600,21325985,3900,3900,3900,3900,26
20241118,095500,21224585,3945,3945,3945,3945,0
20241118,095400,21224585,3945,3945,3945,3945,0
20241118,095300,21224585,3945,3945,3945,3945,0
20241118,095200,21224585,3945,3945,3945,3945,52
20241118,095100,21019445,3890,3890,3890,3890,495
20241118,095000,19093895,3955,3955,3970,3955,496
20241118,094900,17126090,3955,3915,3970,3850,1181
20241118,094800,12447200,3900,3900,3900,3900,1
20241118,094700,12443300,3900,3900,3900,3900,2
20241118,094600,12435500,3900,3895,3900,3895,150
20241118,094500,11850755,3895,3895,3895,3895,0
20241118,094400,11850755,3895,3855,3895,3855,700
20241118,094300,9138450,3855,3855,3855,3855,0
20241118,094200,9138450,3855,3855,3855,3855,0
20241118,094100,9138450,3855,3855,3855,3855,197
20241118,094000,8379015,3855,3855,3855,3855,3
20241118,093900,8367450,3825,3825,3825,3825,0
20241118,093800,8367450,3825,3825,3825,3825,0
20241118,093700,8367450,3825,3825,3825,3825,0
20241118,093600,8367450,3825,3825,3825,3825,0
20241118,093500,8367450,3825,3825,3825,3825,0
20241118,093400,8367450,3825,3825,3825,3825,3
20241118,093300,8355975,3825,3825,3825,3825,3
20241118,093200,8344500,3860,3860,3860,3860,10
20241118,093100,8305900,3860,3860,3860,3860,0
20241118,093000,8305900,3860,3860,3860,3860,0
20241118,092900,8305900,3860,3860,3860,3860,0
20241118,092800,8305900,3860,3860,3860,3860,0
20241118,092700,8305900,3860,3860,3860,3860,0
20241118,092600,8305900,3860,3860,3860,3860,0
20241118,092500,8305900,3860,3860,3860,3860,2
20241118,092400,8298180,3860,3860,3860,3860,12
20241118,092300,8251860,3860,3860,3860,3860,0
20241118,092200,8251860,3860,3860,3860,3860,0
20241118,092100,8251860,3860,3860,3860,3860,5
20241118,092000,8232560,3860,3860,3860,3860,0
20241118,091900,8232560,3860,3860,3860,3860,5
20241118,091800,8213260,3860,3860,3860,3860,0
20241118,091700,8213260,3860,3860,3860,3860,28
20241118,091600,8105180,3855,3855,3855,3855,0
20241118,091500,8105180,3855,3855,3855,3855,18
20241118,091400,8035790,3855,3855,3855,3855,0
20241118,091300,8035790,3855,3855,3855,3855,26
20241118,091200,7935560,3855,3855,3855,3855,7
20241118,091100,7908575,3855,3855,3855,3855,0
20241118,091000,7908575,3855,3855,3855,3855,237
20241118,090900,6994940,3860,3860,3860,3860,0
20241118,090800,6994940,3860,3860,3860,3860,0
20241118,090700,6994940,3860,3855,3860,3855,442
20241118,090600,5290305,3855,3855,3855,3855,0
20241118,090500,5290305,3855,3805,3860,3805,663
20241118,090400,2745715,3805,3805,3805,3805,0
20241118,090300,2745715,3805,3805,3805,3805,0
20241118,090200,2745715,3805,3805,3805,3805,380
20241118,090100,1299815,3805,3810,3810,3805,22
20241118,090000,1216000,3800,3800,3800,3800,320
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 204300 58974725 3875 3875 3875 3875 458
3 20241118 204200 58974725 3875 3875 3875 3875 0
4 20241118 204100 58974725 3875 3875 3875 3875 0
5 20241118 204000 58974725 3875 3875 3875 3875 0
6 20241118 203900 58974725 3875 3875 3875 3875 0
7 20241118 203800 58974725 3875 3875 3875 3875 0
8 20241118 203700 58974725 3875 3875 3875 3875 0
9 20241118 203600 58974725 3875 3875 3875 3875 0
10 20241118 203500 58974725 3875 3875 3875 3875 0
11 20241118 203400 58974725 3875 3875 3875 3875 0
12 20241118 203300 58974725 3875 3875 3875 3875 0
13 20241118 203200 58974725 3875 3875 3875 3875 0
14 20241118 203100 58974725 3875 3875 3875 3875 0
15 20241118 203000 58974725 3875 3875 3875 3875 0
16 20241118 202900 58974725 3875 3875 3875 3875 0
17 20241118 202800 58974725 3875 3875 3875 3875 0
18 20241118 202700 58974725 3875 3875 3875 3875 0
19 20241118 202600 58974725 3875 3875 3875 3875 0
20 20241118 202500 58974725 3875 3875 3875 3875 0
21 20241118 202400 58974725 3875 3875 3875 3875 0
22 20241118 202300 58974725 3875 3875 3875 3875 0
23 20241118 202200 58974725 3875 3875 3875 3875 0
24 20241118 202100 58974725 3875 3875 3875 3875 0
25 20241118 202000 58974725 3875 3875 3875 3875 0
26 20241118 201900 58974725 3875 3875 3875 3875 0
27 20241118 201800 58974725 3875 3875 3875 3875 0
28 20241118 201700 58974725 3875 3875 3875 3875 0
29 20241118 201600 58974725 3875 3875 3875 3875 0
30 20241118 201500 58974725 3875 3875 3875 3875 0
31 20241118 201400 58974725 3875 3875 3875 3875 0
32 20241118 201300 58974725 3875 3875 3875 3875 458
33 20241118 201200 58974725 3875 3875 3875 3875 0
34 20241118 201100 58974725 3875 3875 3875 3875 0
35 20241118 201000 58974725 3875 3875 3875 3875 0
36 20241118 200900 58974725 3875 3875 3875 3875 0
37 20241118 200800 58974725 3875 3875 3875 3875 0
38 20241118 200700 58974725 3875 3875 3875 3875 0
39 20241118 200600 58974725 3875 3875 3875 3875 0
40 20241118 200500 58974725 3875 3875 3875 3875 0
41 20241118 200400 58974725 3875 3875 3875 3875 0
42 20241118 200300 58974725 3875 3875 3875 3875 0
43 20241118 200200 58974725 3875 3875 3875 3875 0
44 20241118 200100 58974725 3875 3875 3875 3875 0
45 20241118 200000 58974725 3875 3875 3875 3875 0
46 20241118 195900 58974725 3875 3875 3875 3875 0
47 20241118 195800 58974725 3875 3875 3875 3875 0
48 20241118 195700 58974725 3875 3875 3875 3875 0
49 20241118 195600 58974725 3875 3875 3875 3875 0
50 20241118 195500 58974725 3875 3875 3875 3875 0
51 20241118 195400 58974725 3875 3875 3875 3875 0
52 20241118 195300 58974725 3875 3875 3875 3875 0
53 20241118 195200 58974725 3875 3875 3875 3875 0
54 20241118 195100 58974725 3875 3875 3875 3875 0
55 20241118 195000 58974725 3875 3875 3875 3875 0
56 20241118 194900 58974725 3875 3875 3875 3875 0
57 20241118 194800 58974725 3875 3875 3875 3875 0
58 20241118 194700 58974725 3875 3875 3875 3875 0
59 20241118 194600 58974725 3875 3875 3875 3875 0
60 20241118 194500 58974725 3875 3875 3875 3875 0
61 20241118 194400 58974725 3875 3875 3875 3875 0
62 20241118 194300 58974725 3875 3875 3875 3875 458
63 20241118 194200 58974725 3875 3875 3875 3875 0
64 20241118 194100 58974725 3875 3875 3875 3875 0
65 20241118 194000 58974725 3875 3875 3875 3875 0
66 20241118 193900 58974725 3875 3875 3875 3875 0
67 20241118 193800 58974725 3875 3875 3875 3875 0
68 20241118 193700 58974725 3875 3875 3875 3875 0
69 20241118 193600 58974725 3875 3875 3875 3875 0
70 20241118 193500 58974725 3875 3875 3875 3875 0
71 20241118 193400 58974725 3875 3875 3875 3875 0
72 20241118 193300 58974725 3875 3875 3875 3875 0
73 20241118 193200 58974725 3875 3875 3875 3875 0
74 20241118 193100 58974725 3875 3875 3875 3875 0
75 20241118 193000 58974725 3875 3875 3875 3875 0
76 20241118 192900 58974725 3875 3875 3875 3875 0
77 20241118 192800 58974725 3875 3875 3875 3875 0
78 20241118 192700 58974725 3875 3875 3875 3875 0
79 20241118 192600 58974725 3875 3875 3875 3875 0
80 20241118 192500 58974725 3875 3875 3875 3875 0
81 20241118 192400 58974725 3875 3875 3875 3875 0
82 20241118 192300 58974725 3875 3875 3875 3875 0
83 20241118 192200 58974725 3875 3875 3875 3875 0
84 20241118 192100 58974725 3875 3875 3875 3875 0
85 20241118 192000 58974725 3875 3875 3875 3875 0
86 20241118 191900 58974725 3875 3875 3875 3875 0
87 20241118 191800 58974725 3875 3875 3875 3875 0
88 20241118 191700 58974725 3875 3875 3875 3875 0
89 20241118 191600 58974725 3875 3875 3875 3875 0
90 20241118 191500 58974725 3875 3875 3875 3875 0
91 20241118 191400 58974725 3875 3875 3875 3875 0
92 20241118 191300 58974725 3875 3875 3875 3875 458
93 20241118 191200 58974725 3875 3875 3875 3875 0
94 20241118 191100 58974725 3875 3875 3875 3875 0
95 20241118 191000 58974725 3875 3875 3875 3875 0
96 20241118 190900 58974725 3875 3875 3875 3875 0
97 20241118 190800 58974725 3875 3875 3875 3875 0
98 20241118 190700 58974725 3875 3875 3875 3875 0
99 20241118 190600 58974725 3875 3875 3875 3875 0
100 20241118 190500 58974725 3875 3875 3875 3875 0
101 20241118 190400 58974725 3875 3875 3875 3875 0
102 20241118 190300 58974725 3875 3875 3875 3875 0
103 20241118 190200 58974725 3875 3875 3875 3875 0
104 20241118 190100 58974725 3875 3875 3875 3875 0
105 20241118 190000 58974725 3875 3875 3875 3875 0
106 20241118 185900 58974725 3875 3875 3875 3875 0
107 20241118 185800 58974725 3875 3875 3875 3875 0
108 20241118 185700 58974725 3875 3875 3875 3875 0
109 20241118 185600 58974725 3875 3875 3875 3875 0
110 20241118 185500 58974725 3875 3875 3875 3875 0
111 20241118 185400 58974725 3875 3875 3875 3875 0
112 20241118 185300 58974725 3875 3875 3875 3875 0
113 20241118 185200 58974725 3875 3875 3875 3875 0
114 20241118 185100 58974725 3875 3875 3875 3875 0
115 20241118 185000 58974725 3875 3875 3875 3875 0
116 20241118 184900 58974725 3875 3875 3875 3875 0
117 20241118 184800 58974725 3875 3875 3875 3875 0
118 20241118 184700 58974725 3875 3875 3875 3875 0
119 20241118 184600 58974725 3875 3875 3875 3875 0
120 20241118 184500 58974725 3875 3875 3875 3875 0
121 20241118 184400 58974725 3875 3875 3875 3875 0
122 20241118 184300 58974725 3875 3875 3875 3875 458
123 20241118 184200 58974725 3875 3875 3875 3875 0
124 20241118 184100 58974725 3875 3875 3875 3875 0
125 20241118 184000 58974725 3875 3875 3875 3875 0
126 20241118 183900 58974725 3875 3875 3875 3875 0
127 20241118 183800 58974725 3875 3875 3875 3875 0
128 20241118 183700 58974725 3875 3875 3875 3875 0
129 20241118 183600 58974725 3875 3875 3875 3875 0
130 20241118 183500 58974725 3875 3875 3875 3875 0
131 20241118 183400 58974725 3875 3875 3875 3875 0
132 20241118 183300 58974725 3875 3875 3875 3875 0
133 20241118 183200 58974725 3875 3875 3875 3875 0
134 20241118 183100 58974725 3875 3875 3875 3875 0
135 20241118 183000 58974725 3875 3875 3875 3875 0
136 20241118 182900 58974725 3875 3875 3875 3875 0
137 20241118 182800 58974725 3875 3875 3875 3875 0
138 20241118 182700 58974725 3875 3875 3875 3875 0
139 20241118 182600 58974725 3875 3875 3875 3875 0
140 20241118 182500 58974725 3875 3875 3875 3875 0
141 20241118 182400 58974725 3875 3875 3875 3875 0
142 20241118 182300 58974725 3875 3875 3875 3875 0
143 20241118 182200 58974725 3875 3875 3875 3875 0
144 20241118 182100 58974725 3875 3875 3875 3875 0
145 20241118 182000 58974725 3875 3875 3875 3875 0
146 20241118 181900 58974725 3875 3875 3875 3875 0
147 20241118 181800 58974725 3875 3875 3875 3875 0
148 20241118 181700 58974725 3875 3875 3875 3875 0
149 20241118 181600 58974725 3875 3875 3875 3875 0
150 20241118 181500 58974725 3875 3875 3875 3875 0
151 20241118 181400 58974725 3875 3875 3875 3875 0
152 20241118 181300 58974725 3875 3875 3875 3875 458
153 20241118 181200 58974725 3875 3875 3875 3875 0
154 20241118 181100 58974725 3875 3875 3875 3875 0
155 20241118 181000 58974725 3875 3875 3875 3875 0
156 20241118 180900 58974725 3875 3875 3875 3875 0
157 20241118 180800 58974725 3875 3875 3875 3875 0
158 20241118 180700 58974725 3875 3875 3875 3875 0
159 20241118 180600 58974725 3875 3875 3875 3875 0
160 20241118 180500 58974725 3875 3875 3875 3875 0
161 20241118 180400 58974725 3875 3875 3875 3875 0
162 20241118 180300 58974725 3875 3875 3875 3875 0
163 20241118 180200 58974725 3875 3875 3875 3875 0
164 20241118 180100 58974725 3875 3875 3875 3875 0
165 20241118 180000 58974725 3875 3875 3875 3875 0
166 20241118 175900 58974725 3875 3875 3875 3875 0
167 20241118 175800 58974725 3875 3875 3875 3875 0
168 20241118 175700 58974725 3875 3875 3875 3875 0
169 20241118 175600 58974725 3875 3875 3875 3875 0
170 20241118 175500 58974725 3875 3875 3875 3875 0
171 20241118 175400 58974725 3875 3875 3875 3875 0
172 20241118 175300 58974725 3875 3875 3875 3875 0
173 20241118 175200 58974725 3875 3875 3875 3875 0
174 20241118 175100 58974725 3875 3875 3875 3875 0
175 20241118 175000 58974725 3875 3875 3875 3875 0
176 20241118 174900 58974725 3875 3875 3875 3875 0
177 20241118 174800 58974725 3875 3875 3875 3875 0
178 20241118 174700 58974725 3875 3875 3875 3875 0
179 20241118 174600 58974725 3875 3875 3875 3875 0
180 20241118 174500 58974725 3875 3875 3875 3875 0
181 20241118 174400 58974725 3875 3875 3875 3875 0
182 20241118 174300 58974725 3875 3875 3875 3875 458
183 20241118 174200 58974725 3875 3875 3875 3875 0
184 20241118 174100 58974725 3875 3875 3875 3875 0
185 20241118 174000 58974725 3875 3875 3875 3875 0
186 20241118 173900 58974725 3875 3875 3875 3875 0
187 20241118 173800 58974725 3875 3875 3875 3875 0
188 20241118 173700 58974725 3875 3875 3875 3875 0
189 20241118 173600 58974725 3875 3875 3875 3875 0
190 20241118 173500 58974725 3875 3875 3875 3875 0
191 20241118 173400 58974725 3875 3875 3875 3875 0
192 20241118 173300 58974725 3875 3875 3875 3875 0
193 20241118 173200 58974725 3875 3875 3875 3875 0
194 20241118 173100 58974725 3875 3875 3875 3875 0
195 20241118 173000 58974725 3875 3875 3875 3875 0
196 20241118 172900 58974725 3875 3875 3875 3875 0
197 20241118 172800 58974725 3875 3875 3875 3875 0
198 20241118 172700 58974725 3875 3875 3875 3875 0
199 20241118 172600 58974725 3875 3875 3875 3875 0
200 20241118 172500 58974725 3875 3875 3875 3875 0
201 20241118 172400 58974725 3875 3875 3875 3875 0
202 20241118 172300 58974725 3875 3875 3875 3875 0
203 20241118 172200 58974725 3875 3875 3875 3875 0
204 20241118 172100 58974725 3875 3875 3875 3875 0
205 20241118 172000 58974725 3875 3875 3875 3875 0
206 20241118 171900 58974725 3875 3875 3875 3875 0
207 20241118 171800 58974725 3875 3875 3875 3875 0
208 20241118 171700 58974725 3875 3875 3875 3875 0
209 20241118 171600 58974725 3875 3875 3875 3875 0
210 20241118 171500 58974725 3875 3875 3875 3875 0
211 20241118 171400 58974725 3875 3875 3875 3875 0
212 20241118 171300 58974725 3875 3875 3875 3875 458
213 20241118 171200 58974725 3875 3875 3875 3875 0
214 20241118 171100 58974725 3875 3875 3875 3875 0
215 20241118 171000 58974725 3875 3875 3875 3875 0
216 20241118 170900 58974725 3875 3875 3875 3875 0
217 20241118 170800 58974725 3875 3875 3875 3875 0
218 20241118 170700 58974725 3875 3875 3875 3875 0
219 20241118 170600 58974725 3875 3875 3875 3875 0
220 20241118 170500 58974725 3875 3875 3875 3875 0
221 20241118 170400 58974725 3875 3875 3875 3875 0
222 20241118 170300 58974725 3875 3875 3875 3875 0
223 20241118 170200 58974725 3875 3875 3875 3875 0
224 20241118 170100 58974725 3875 3875 3875 3875 0
225 20241118 170000 58974725 3875 3875 3875 3875 0
226 20241118 165900 58974725 3875 3875 3875 3875 0
227 20241118 165800 58974725 3875 3875 3875 3875 0
228 20241118 165700 58974725 3875 3875 3875 3875 0
229 20241118 165600 58974725 3875 3875 3875 3875 0
230 20241118 165500 58974725 3875 3875 3875 3875 0
231 20241118 165400 58974725 3875 3875 3875 3875 0
232 20241118 165300 58974725 3875 3875 3875 3875 0
233 20241118 165200 58974725 3875 3875 3875 3875 0
234 20241118 165100 58974725 3875 3875 3875 3875 0
235 20241118 165000 58974725 3875 3875 3875 3875 0
236 20241118 164900 58974725 3875 3875 3875 3875 0
237 20241118 164800 58974725 3875 3875 3875 3875 0
238 20241118 164700 58974725 3875 3875 3875 3875 0
239 20241118 164600 58974725 3875 3875 3875 3875 0
240 20241118 164500 58974725 3875 3875 3875 3875 0
241 20241118 164400 58974725 3875 3875 3875 3875 0
242 20241118 164300 58974725 3875 3875 3875 3875 458
243 20241118 164200 58974725 3875 3875 3875 3875 0
244 20241118 164100 58974725 3875 3875 3875 3875 0
245 20241118 164000 58974725 3875 3875 3875 3875 0
246 20241118 163900 58974725 3875 3875 3875 3875 0
247 20241118 163800 58974725 3875 3875 3875 3875 0
248 20241118 163700 58974725 3875 3875 3875 3875 0
249 20241118 163600 58974725 3875 3875 3875 3875 0
250 20241118 163500 58974725 3875 3875 3875 3875 0
251 20241118 163400 58974725 3875 3875 3875 3875 0
252 20241118 163300 58974725 3875 3875 3875 3875 0
253 20241118 163200 58974725 3875 3875 3875 3875 0
254 20241118 163100 58974725 3875 3875 3875 3875 0
255 20241118 163000 58974725 3875 3875 3875 3875 0
256 20241118 162900 58974725 3875 3875 3875 3875 0
257 20241118 162800 58974725 3875 3875 3875 3875 0
258 20241118 162700 58974725 3875 3875 3875 3875 0
259 20241118 162600 58974725 3875 3875 3875 3875 0
260 20241118 162500 58974725 3875 3875 3875 3875 0
261 20241118 162400 58974725 3875 3875 3875 3875 0
262 20241118 162300 58974725 3875 3875 3875 3875 0
263 20241118 162200 58974725 3875 3875 3875 3875 0
264 20241118 162100 58974725 3875 3875 3875 3875 0
265 20241118 162000 58974725 3875 3875 3875 3875 0
266 20241118 161900 58974725 3875 3875 3875 3875 0
267 20241118 161800 58974725 3875 3875 3875 3875 0
268 20241118 161700 58974725 3875 3875 3875 3875 0
269 20241118 161600 58974725 3875 3875 3875 3875 0
270 20241118 161500 58974725 3875 3875 3875 3875 0
271 20241118 161400 58974725 3875 3875 3875 3875 0
272 20241118 161300 58974725 3875 3875 3875 3875 458
273 20241118 161200 58974725 3875 3875 3875 3875 0
274 20241118 161100 58974725 3875 3875 3875 3875 0
275 20241118 161000 58974725 3875 3875 3875 3875 0
276 20241118 160900 58974725 3875 3875 3875 3875 0
277 20241118 160800 58974725 3875 3875 3875 3875 0
278 20241118 160700 58974725 3875 3875 3875 3875 0
279 20241118 160600 58974725 3875 3875 3875 3875 0
280 20241118 160500 58974725 3875 3875 3875 3875 0
281 20241118 160400 58974725 3875 3875 3875 3875 0
282 20241118 160300 58974725 3875 3875 3875 3875 0
283 20241118 160200 58974725 3875 3875 3875 3875 0
284 20241118 160100 58974725 3875 3875 3875 3875 0
285 20241118 160000 58974725 3875 3875 3875 3875 0
286 20241118 155900 58974725 3875 3875 3875 3875 0
287 20241118 155800 58974725 3875 3875 3875 3875 0
288 20241118 155700 58974725 3875 3875 3875 3875 0
289 20241118 155600 58974725 3875 3875 3875 3875 0
290 20241118 155500 58974725 3875 3875 3875 3875 0
291 20241118 155400 58974725 3875 3875 3875 3875 0
292 20241118 155300 58974725 3875 3875 3875 3875 0
293 20241118 155200 58974725 3875 3875 3875 3875 0
294 20241118 155100 58974725 3875 3875 3875 3875 0
295 20241118 155000 58974725 3875 3875 3875 3875 0
296 20241118 154900 58974725 3875 3875 3875 3875 0
297 20241118 154800 58974725 3875 3875 3875 3875 0
298 20241118 154700 58974725 3875 3875 3875 3875 0
299 20241118 154600 58974725 3875 3875 3875 3875 0
300 20241118 154500 58974725 3875 3875 3875 3875 0
301 20241118 154400 58974725 3875 3875 3875 3875 0
302 20241118 154300 58974725 3875 3875 3875 3875 458
303 20241118 154200 58974725 3875 3875 3875 3875 0
304 20241118 154100 58974725 3875 3875 3875 3875 0
305 20241118 154000 58974725 3875 3875 3875 3875 0
306 20241118 153900 58974725 3875 3875 3875 3875 0
307 20241118 153800 58974725 3875 3875 3875 3875 0
308 20241118 153700 58974725 3875 3875 3875 3875 0
309 20241118 153600 58974725 3875 3875 3875 3875 0
310 20241118 153500 58974725 3875 3875 3875 3875 0
311 20241118 153400 58974725 3875 3875 3875 3875 0
312 20241118 153300 58974725 3875 3875 3875 3875 0
313 20241118 153200 58974725 3875 3875 3875 3875 0
314 20241118 153100 58974725 3875 3875 3875 3875 0
315 20241118 153000 58974725 3875 3875 3875 3875 458
316 20241118 152900 57199975 3850 3850 3850 3850 0
317 20241118 152800 57199975 3850 3850 3850 3850 0
318 20241118 152700 57199975 3850 3850 3850 3850 0
319 20241118 152600 57199975 3850 3850 3850 3850 0
320 20241118 152500 57199975 3850 3850 3850 3850 0
321 20241118 152400 57199975 3850 3850 3850 3850 0
322 20241118 152300 57199975 3850 3850 3850 3850 0
323 20241118 152200 57199975 3850 3850 3850 3850 0
324 20241118 152100 57199975 3850 3850 3850 3850 0
325 20241118 152000 57199975 3850 3850 3850 3850 0
326 20241118 151900 57199975 3850 3850 3850 3850 209
327 20241118 151800 56395325 3850 3850 3850 3850 0
328 20241118 151700 56395325 3850 3850 3850 3850 0
329 20241118 151600 56395325 3850 3850 3850 3850 108
330 20241118 151500 55979525 3855 3855 3855 3855 0
331 20241118 151400 55979525 3855 3855 3855 3855 1000
332 20241118 151300 52124525 3870 3870 3870 3870 0
333 20241118 151200 52124525 3870 3870 3870 3870 0
334 20241118 151100 52124525 3870 3870 3870 3870 0
335 20241118 151000 52124525 3870 3870 3870 3870 10
336 20241118 150900 52085825 3855 3860 3860 3855 115
337 20241118 150800 51641980 3860 3860 3860 3860 0
338 20241118 150700 51641980 3860 3860 3860 3860 0
339 20241118 150600 51641980 3860 3860 3860 3860 50
340 20241118 150500 51448980 3865 3865 3865 3865 2
341 20241118 150400 51441250 3860 3865 3865 3860 18
342 20241118 150300 51371750 3865 3865 3865 3865 0
343 20241118 150200 51371750 3865 3865 3865 3865 0
344 20241118 150100 51371750 3865 3865 3865 3865 0
345 20241118 150000 51371750 3865 3865 3865 3865 0
346 20241118 145900 51371750 3865 3865 3865 3865 6
347 20241118 145800 51348560 3870 3870 3870 3870 0
348 20241118 145700 51348560 3870 3870 3870 3870 0
349 20241118 145600 51348560 3870 3870 3870 3870 0
350 20241118 145500 51348560 3870 3870 3870 3870 0
351 20241118 145400 51348560 3870 3870 3870 3870 0
352 20241118 145300 51348560 3870 3870 3870 3870 0
353 20241118 145200 51348560 3870 3870 3870 3870 30
354 20241118 145100 51232460 3875 3875 3875 3875 0
355 20241118 145000 51232460 3875 3875 3875 3875 0
356 20241118 144900 51232460 3875 3875 3875 3875 50
357 20241118 144800 51038710 3875 3875 3875 3875 0
358 20241118 144700 51038710 3875 3875 3875 3875 1
359 20241118 144600 51034835 3875 3875 3875 3875 5
360 20241118 144500 51015460 3875 3875 3875 3875 0
361 20241118 144400 51015460 3875 3875 3875 3875 0
362 20241118 144300 51015460 3875 3875 3875 3875 0
363 20241118 144200 51015460 3875 3875 3875 3875 0
364 20241118 144100 51015460 3875 3875 3875 3875 0
365 20241118 144000 51015460 3875 3875 3875 3875 0
366 20241118 143900 51015460 3875 3875 3875 3875 0
367 20241118 143800 51015460 3875 3875 3875 3875 0
368 20241118 143700 51015460 3875 3875 3875 3875 0
369 20241118 143600 51015460 3875 3875 3875 3875 0
370 20241118 143500 51015460 3875 3880 3880 3875 378
371 20241118 143400 49549540 3885 3895 3895 3885 506
372 20241118 143300 47583720 3890 3890 3890 3890 0
373 20241118 143200 47583720 3890 3890 3890 3890 0
374 20241118 143100 47583720 3890 3890 3890 3890 0
375 20241118 143000 47583720 3890 3890 3890 3890 49
376 20241118 142900 47393110 3885 3885 3885 3885 0
377 20241118 142800 47393110 3885 3885 3885 3885 0
378 20241118 142700 47393110 3885 3885 3885 3885 5
379 20241118 142600 47373685 3885 3885 3885 3885 5
380 20241118 142500 47354260 3895 3895 3895 3895 0
381 20241118 142400 47354260 3895 3895 3895 3895 0
382 20241118 142300 47354260 3895 3895 3895 3895 0
383 20241118 142200 47354260 3895 3895 3895 3895 50
384 20241118 142100 47159510 3900 3900 3900 3900 0
385 20241118 142000 47159510 3900 3900 3900 3900 0
386 20241118 141900 47159510 3900 3900 3900 3900 0
387 20241118 141800 47159510 3900 3900 3900 3900 0
388 20241118 141700 47159510 3900 3900 3900 3900 12
389 20241118 141600 47112710 3900 3900 3900 3900 0
390 20241118 141500 47112710 3900 3900 3900 3900 10
391 20241118 141400 47073710 3885 3885 3885 3885 5
392 20241118 141300 47054285 3885 3885 3885 3885 0
393 20241118 141200 47054285 3885 3885 3885 3885 0
394 20241118 141100 47054285 3885 3885 3885 3885 0
395 20241118 141000 47054285 3885 3885 3885 3885 27
396 20241118 140900 46949390 3905 3905 3905 3905 0
397 20241118 140800 46949390 3905 3905 3905 3905 0
398 20241118 140700 46949390 3905 3905 3905 3905 0
399 20241118 140600 46949390 3905 3905 3905 3905 0
400 20241118 140500 46949390 3905 3905 3905 3905 0
401 20241118 140400 46949390 3905 3905 3905 3905 0
402 20241118 140300 46949390 3905 3905 3905 3905 0
403 20241118 140200 46949390 3905 3905 3905 3905 0
404 20241118 140100 46949390 3905 3905 3905 3905 1
405 20241118 140000 46945485 3905 3905 3905 3905 1
406 20241118 135900 46941580 3880 3880 3880 3880 0
407 20241118 135800 46941580 3880 3880 3880 3880 0
408 20241118 135700 46941580 3880 3880 3880 3880 0
409 20241118 135600 46941580 3880 3880 3880 3880 0
410 20241118 135500 46941580 3880 3880 3880 3880 0
411 20241118 135400 46941580 3880 3880 3880 3880 0
412 20241118 135300 46941580 3880 3880 3880 3880 0
413 20241118 135200 46941580 3880 3895 3895 3880 662
414 20241118 135100 44367825 3895 3895 3895 3895 22
415 20241118 135000 44282135 3895 3895 3895 3895 0
416 20241118 134900 44282135 3895 3895 3895 3895 1
417 20241118 134800 44278240 3895 3895 3895 3895 37
418 20241118 134700 44134125 3895 3895 3895 3895 5
419 20241118 134600 44114650 3890 3890 3890 3890 0
420 20241118 134500 44114650 3890 3890 3890 3890 0
421 20241118 134400 44114650 3890 3895 3895 3890 6
422 20241118 134300 44091305 3895 3895 3895 3895 0
423 20241118 134200 44091305 3895 3895 3900 3895 13
424 20241118 134100 44040645 3895 3895 3895 3895 40
425 20241118 134000 43884845 3895 3890 3895 3890 592
426 20241118 133900 41581890 3895 3895 3895 3895 0
427 20241118 133800 41581890 3895 3895 3895 3895 100
428 20241118 133700 41192390 3895 3895 3895 3895 137
429 20241118 133600 40658775 3895 3895 3895 3895 37
430 20241118 133500 40514660 3895 3895 3895 3895 0
431 20241118 133400 40514660 3895 3895 3895 3895 0
432 20241118 133300 40514660 3895 3895 3895 3895 28
433 20241118 133200 40405600 3895 3895 3895 3895 0
434 20241118 133100 40405600 3895 3895 3895 3895 0
435 20241118 133000 40405600 3895 3895 3895 3895 533
436 20241118 132900 38329565 3900 3900 3900 3900 0
437 20241118 132800 38329565 3900 3905 3905 3900 866
438 20241118 132700 34948140 3910 3910 3910 3910 0
439 20241118 132600 34948140 3910 3910 3910 3910 0
440 20241118 132500 34948140 3910 3910 3910 3910 0
441 20241118 132400 34948140 3910 3910 3910 3910 0
442 20241118 132300 34948140 3910 3910 3910 3910 0
443 20241118 132200 34948140 3910 3910 3910 3910 0
444 20241118 132100 34948140 3910 3910 3910 3910 0
445 20241118 132000 34948140 3910 3910 3910 3910 0
446 20241118 131900 34948140 3910 3910 3910 3910 0
447 20241118 131800 34948140 3910 3910 3910 3910 0
448 20241118 131700 34948140 3910 3910 3910 3910 0
449 20241118 131600 34948140 3910 3910 3910 3910 0
450 20241118 131500 34948140 3910 3910 3910 3910 0
451 20241118 131400 34948140 3910 3910 3910 3910 0
452 20241118 131300 34948140 3910 3910 3910 3910 0
453 20241118 131200 34948140 3910 3910 3910 3910 5
454 20241118 131100 34928590 3910 3910 3910 3910 0
455 20241118 131000 34928590 3910 3910 3910 3910 0
456 20241118 130900 34928590 3910 3910 3910 3910 0
457 20241118 130800 34928590 3910 3910 3910 3910 0
458 20241118 130700 34928590 3910 3910 3910 3910 0
459 20241118 130600 34928590 3910 3910 3910 3910 0
460 20241118 130500 34928590 3910 3910 3910 3910 0
461 20241118 130400 34928590 3910 3910 3910 3910 0
462 20241118 130300 34928590 3910 3910 3910 3910 0
463 20241118 130200 34928590 3910 3910 3910 3910 0
464 20241118 130100 34928590 3910 3910 3910 3910 0
465 20241118 130000 34928590 3910 3910 3910 3910 0
466 20241118 125900 34928590 3910 3910 3910 3910 0
467 20241118 125800 34928590 3910 3910 3910 3910 0
468 20241118 125700 34928590 3910 3910 3910 3910 0
469 20241118 125600 34928590 3910 3910 3910 3910 0
470 20241118 125500 34928590 3910 3910 3910 3910 0
471 20241118 125400 34928590 3910 3910 3910 3910 0
472 20241118 125300 34928590 3910 3910 3910 3910 0
473 20241118 125200 34928590 3910 3910 3910 3910 0
474 20241118 125100 34928590 3910 3910 3910 3910 0
475 20241118 125000 34928590 3910 3910 3910 3910 0
476 20241118 124900 34928590 3910 3910 3910 3910 0
477 20241118 124800 34928590 3910 3910 3910 3910 0
478 20241118 124700 34928590 3910 3910 3910 3910 0
479 20241118 124600 34928590 3910 3910 3910 3910 0
480 20241118 124500 34928590 3910 3910 3910 3910 0
481 20241118 124400 34928590 3910 3910 3910 3910 0
482 20241118 124300 34928590 3910 3910 3910 3910 0
483 20241118 124200 34928590 3910 3910 3910 3910 0
484 20241118 124100 34928590 3910 3910 3910 3910 0
485 20241118 124000 34928590 3910 3910 3910 3910 0
486 20241118 123900 34928590 3910 3920 3920 3910 345
487 20241118 123800 33578700 3920 3920 3920 3920 0
488 20241118 123700 33578700 3920 3920 3920 3920 0
489 20241118 123600 33578700 3920 3920 3920 3920 0
490 20241118 123500 33578700 3920 3920 3920 3920 0
491 20241118 123400 33578700 3920 3920 3920 3920 0
492 20241118 123300 33578700 3920 3920 3920 3920 0
493 20241118 123200 33578700 3920 3920 3920 3920 2
494 20241118 123100 33570860 3920 3920 3920 3920 0
495 20241118 123000 33570860 3920 3920 3920 3920 0
496 20241118 122900 33570860 3920 3920 3920 3920 0
497 20241118 122800 33570860 3920 3920 3920 3920 116
498 20241118 122700 33116140 3925 3925 3925 3925 0
499 20241118 122600 33116140 3925 3925 3925 3925 0
500 20241118 122500 33116140 3925 3925 3925 3925 0
501 20241118 122400 33116140 3925 3925 3925 3925 1
502 20241118 122300 33112215 3925 3925 3925 3925 0
503 20241118 122200 33112215 3925 3925 3925 3925 0
504 20241118 122100 33112215 3925 3925 3925 3925 0
505 20241118 122000 33112215 3925 3925 3925 3925 0
506 20241118 121900 33112215 3925 3925 3925 3925 0
507 20241118 121800 33112215 3925 3925 3925 3925 0
508 20241118 121700 33112215 3925 3925 3925 3925 0
509 20241118 121600 33112215 3925 3925 3925 3925 13
510 20241118 121500 33061190 3930 3925 3930 3925 19
511 20241118 121400 32986550 3925 3925 3925 3925 0
512 20241118 121300 32986550 3925 3925 3925 3925 31
513 20241118 121200 32864875 3925 3925 3925 3925 0
514 20241118 121100 32864875 3925 3925 3925 3925 0
515 20241118 121000 32864875 3925 3925 3925 3925 0
516 20241118 120900 32864875 3925 3925 3925 3925 0
517 20241118 120800 32864875 3925 3925 3925 3925 0
518 20241118 120700 32864875 3925 3925 3925 3925 0
519 20241118 120600 32864875 3925 3925 3925 3925 0
520 20241118 120500 32864875 3925 3925 3925 3925 80
521 20241118 120400 32550875 3925 3925 3925 3925 0
522 20241118 120300 32550875 3925 3925 3925 3925 0
523 20241118 120200 32550875 3925 3925 3925 3925 0
524 20241118 120100 32550875 3925 3935 3935 3925 130
525 20241118 120000 32039625 3925 3925 3925 3925 0
526 20241118 115900 32039625 3925 3925 3925 3925 0
527 20241118 115800 32039625 3925 3915 3925 3915 763
528 20241118 115700 29052350 3910 3910 3910 3910 1
529 20241118 115600 29048440 3910 3910 3910 3910 52
530 20241118 115500 28845120 3910 3910 3910 3910 2
531 20241118 115400 28837300 3895 3895 3895 3895 0
532 20241118 115300 28837300 3895 3895 3895 3895 0
533 20241118 115200 28837300 3895 3895 3895 3895 0
534 20241118 115100 28837300 3895 3895 3895 3895 0
535 20241118 115000 28837300 3895 3895 3895 3895 0
536 20241118 114900 28837300 3895 3895 3895 3895 0
537 20241118 114800 28837300 3895 3895 3895 3895 0
538 20241118 114700 28837300 3895 3895 3895 3895 0
539 20241118 114600 28837300 3895 3895 3895 3895 0
540 20241118 114500 28837300 3895 3895 3895 3895 0
541 20241118 114400 28837300 3895 3895 3895 3895 0
542 20241118 114300 28837300 3895 3895 3895 3895 0
543 20241118 114200 28837300 3895 3895 3895 3895 0
544 20241118 114100 28837300 3895 3895 3895 3895 0
545 20241118 114000 28837300 3895 3895 3895 3895 0
546 20241118 113900 28837300 3895 3895 3895 3895 0
547 20241118 113800 28837300 3895 3895 3895 3895 0
548 20241118 113700 28837300 3895 3895 3895 3895 0
549 20241118 113600 28837300 3895 3895 3895 3895 0
550 20241118 113500 28837300 3895 3895 3895 3895 0
551 20241118 113400 28837300 3895 3895 3895 3895 0
552 20241118 113300 28837300 3895 3895 3895 3895 0
553 20241118 113200 28837300 3895 3895 3895 3895 0
554 20241118 113100 28837300 3895 3895 3895 3895 0
555 20241118 113000 28837300 3895 3895 3895 3895 10
556 20241118 112900 28798350 3895 3895 3895 3895 100
557 20241118 112800 28408850 3900 3900 3900 3900 0
558 20241118 112700 28408850 3900 3900 3900 3900 0
559 20241118 112600 28408850 3900 3900 3900 3900 0
560 20241118 112500 28408850 3900 3900 3900 3900 10
561 20241118 112400 28369850 3900 3900 3900 3900 0
562 20241118 112300 28369850 3900 3900 3900 3900 10
563 20241118 112200 28330850 3895 3895 3895 3895 0
564 20241118 112100 28330850 3895 3895 3895 3895 0
565 20241118 112000 28330850 3895 3895 3895 3895 0
566 20241118 111900 28330850 3895 3895 3895 3895 0
567 20241118 111800 28330850 3895 3895 3895 3895 14
568 20241118 111700 28276320 3895 3895 3895 3895 0
569 20241118 111600 28276320 3895 3895 3895 3895 0
570 20241118 111500 28276320 3895 3895 3895 3895 0
571 20241118 111400 28276320 3895 3895 3895 3895 0
572 20241118 111300 28276320 3895 3895 3895 3895 2
573 20241118 111200 28268530 3905 3905 3905 3905 0
574 20241118 111100 28268530 3905 3905 3905 3905 0
575 20241118 111000 28268530 3905 3905 3905 3905 0
576 20241118 110900 28268530 3905 3905 3905 3905 0
577 20241118 110800 28268530 3905 3905 3905 3905 0
578 20241118 110700 28268530 3905 3905 3905 3905 0
579 20241118 110600 28268530 3905 3905 3905 3905 0
580 20241118 110500 28268530 3905 3905 3905 3905 0
581 20241118 110400 28268530 3905 3905 3905 3905 72
582 20241118 110300 27987370 3890 3890 3890 3890 0
583 20241118 110200 27987370 3890 3890 3890 3890 0
584 20241118 110100 27987370 3890 3890 3890 3890 0
585 20241118 110000 27987370 3890 3890 3890 3890 0
586 20241118 105900 27987370 3890 3895 3895 3890 400
587 20241118 105800 26430710 3900 3900 3900 3900 0
588 20241118 105700 26430710 3900 3900 3900 3900 0
589 20241118 105600 26430710 3900 3910 3910 3900 4
590 20241118 105500 26415090 3895 3895 3895 3895 1
591 20241118 105400 26411195 3895 3895 3895 3895 0
592 20241118 105300 26411195 3895 3895 3895 3895 0
593 20241118 105200 26411195 3895 3895 3895 3895 0
594 20241118 105100 26411195 3895 3895 3895 3895 0
595 20241118 105000 26411195 3895 3895 3895 3895 0
596 20241118 104900 26411195 3895 3895 3895 3895 0
597 20241118 104800 26411195 3895 3895 3895 3895 0
598 20241118 104700 26411195 3895 3895 3895 3895 183
599 20241118 104600 25698410 3895 3895 3895 3895 0
600 20241118 104500 25698410 3895 3895 3895 3895 0
601 20241118 104400 25698410 3895 3895 3895 3895 0
602 20241118 104300 25698410 3895 3900 3900 3895 35
603 20241118 104200 25561970 3895 3895 3895 3895 0
604 20241118 104100 25561970 3895 3895 3895 3895 0
605 20241118 104000 25561970 3895 3895 3895 3895 0
606 20241118 103900 25561970 3895 3905 3905 3895 419
607 20241118 103800 23928125 3905 3905 3905 3905 0
608 20241118 103700 23928125 3905 3905 3905 3905 0
609 20241118 103600 23928125 3905 3905 3905 3905 0
610 20241118 103500 23928125 3905 3905 3905 3905 0
611 20241118 103400 23928125 3905 3905 3905 3905 0
612 20241118 103300 23928125 3905 3905 3905 3905 0
613 20241118 103200 23928125 3905 3905 3905 3905 0
614 20241118 103100 23928125 3905 3905 3905 3905 0
615 20241118 103000 23928125 3905 3905 3905 3905 6
616 20241118 102900 23904695 3905 3905 3905 3905 0
617 20241118 102800 23904695 3905 3905 3905 3905 0
618 20241118 102700 23904695 3905 3905 3905 3905 1
619 20241118 102600 23900790 3905 3905 3905 3905 0
620 20241118 102500 23900790 3905 3905 3905 3905 0
621 20241118 102400 23900790 3905 3905 3905 3905 177
622 20241118 102300 23209605 3905 3905 3905 3905 0
623 20241118 102200 23209605 3905 3905 3905 3905 0
624 20241118 102100 23209605 3905 3905 3905 3905 0
625 20241118 102000 23209605 3905 3905 3905 3905 23
626 20241118 101900 23119790 3905 3910 3910 3905 82
627 20241118 101800 22799555 3930 3930 3930 3930 1
628 20241118 101700 22795625 3930 3930 3930 3930 0
629 20241118 101600 22795625 3930 3930 3930 3930 0
630 20241118 101500 22795625 3930 3930 3930 3930 0
631 20241118 101400 22795625 3930 3905 3930 3900 34
632 20241118 101300 22662945 3895 3895 3895 3895 0
633 20241118 101200 22662945 3895 3895 3895 3895 0
634 20241118 101100 22662945 3895 3895 3895 3895 0
635 20241118 101000 22662945 3895 3890 3895 3890 202
636 20241118 100900 21876160 3895 3895 3895 3895 112
637 20241118 100800 21439920 3895 3895 3895 3895 1
638 20241118 100700 21436025 3930 3930 3930 3930 1
639 20241118 100600 21432095 3940 3940 3940 3940 0
640 20241118 100500 21432095 3940 3940 3940 3940 0
641 20241118 100400 21432095 3940 3940 3940 3940 0
642 20241118 100300 21432095 3940 3940 3940 3940 1
643 20241118 100200 21428155 3895 3895 3895 3895 0
644 20241118 100100 21428155 3895 3895 3895 3895 6
645 20241118 100000 21404785 3940 3940 3940 3940 0
646 20241118 095900 21404785 3940 3940 3940 3940 0
647 20241118 095800 21404785 3940 3940 3940 3940 0
648 20241118 095700 21404785 3940 3940 3940 3940 20
649 20241118 095600 21325985 3900 3900 3900 3900 26
650 20241118 095500 21224585 3945 3945 3945 3945 0
651 20241118 095400 21224585 3945 3945 3945 3945 0
652 20241118 095300 21224585 3945 3945 3945 3945 0
653 20241118 095200 21224585 3945 3945 3945 3945 52
654 20241118 095100 21019445 3890 3890 3890 3890 495
655 20241118 095000 19093895 3955 3955 3970 3955 496
656 20241118 094900 17126090 3955 3915 3970 3850 1181
657 20241118 094800 12447200 3900 3900 3900 3900 1
658 20241118 094700 12443300 3900 3900 3900 3900 2
659 20241118 094600 12435500 3900 3895 3900 3895 150
660 20241118 094500 11850755 3895 3895 3895 3895 0
661 20241118 094400 11850755 3895 3855 3895 3855 700
662 20241118 094300 9138450 3855 3855 3855 3855 0
663 20241118 094200 9138450 3855 3855 3855 3855 0
664 20241118 094100 9138450 3855 3855 3855 3855 197
665 20241118 094000 8379015 3855 3855 3855 3855 3
666 20241118 093900 8367450 3825 3825 3825 3825 0
667 20241118 093800 8367450 3825 3825 3825 3825 0
668 20241118 093700 8367450 3825 3825 3825 3825 0
669 20241118 093600 8367450 3825 3825 3825 3825 0
670 20241118 093500 8367450 3825 3825 3825 3825 0
671 20241118 093400 8367450 3825 3825 3825 3825 3
672 20241118 093300 8355975 3825 3825 3825 3825 3
673 20241118 093200 8344500 3860 3860 3860 3860 10
674 20241118 093100 8305900 3860 3860 3860 3860 0
675 20241118 093000 8305900 3860 3860 3860 3860 0
676 20241118 092900 8305900 3860 3860 3860 3860 0
677 20241118 092800 8305900 3860 3860 3860 3860 0
678 20241118 092700 8305900 3860 3860 3860 3860 0
679 20241118 092600 8305900 3860 3860 3860 3860 0
680 20241118 092500 8305900 3860 3860 3860 3860 2
681 20241118 092400 8298180 3860 3860 3860 3860 12
682 20241118 092300 8251860 3860 3860 3860 3860 0
683 20241118 092200 8251860 3860 3860 3860 3860 0
684 20241118 092100 8251860 3860 3860 3860 3860 5
685 20241118 092000 8232560 3860 3860 3860 3860 0
686 20241118 091900 8232560 3860 3860 3860 3860 5
687 20241118 091800 8213260 3860 3860 3860 3860 0
688 20241118 091700 8213260 3860 3860 3860 3860 28
689 20241118 091600 8105180 3855 3855 3855 3855 0
690 20241118 091500 8105180 3855 3855 3855 3855 18
691 20241118 091400 8035790 3855 3855 3855 3855 0
692 20241118 091300 8035790 3855 3855 3855 3855 26
693 20241118 091200 7935560 3855 3855 3855 3855 7
694 20241118 091100 7908575 3855 3855 3855 3855 0
695 20241118 091000 7908575 3855 3855 3855 3855 237
696 20241118 090900 6994940 3860 3860 3860 3860 0
697 20241118 090800 6994940 3860 3860 3860 3860 0
698 20241118 090700 6994940 3860 3855 3860 3855 442
699 20241118 090600 5290305 3855 3855 3855 3855 0
700 20241118 090500 5290305 3855 3805 3860 3805 663
701 20241118 090400 2745715 3805 3805 3805 3805 0
702 20241118 090300 2745715 3805 3805 3805 3805 0
703 20241118 090200 2745715 3805 3805 3805 3805 380
704 20241118 090100 1299815 3805 3810 3810 3805 22
705 20241118 090000 1216000 3800 3800 3800 3800 320