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

709
256840/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204700,1256246640,4190,4190,4190,4190,6432
20241118,204600,1256246640,4190,4190,4190,4190,0
20241118,204500,1256246640,4190,4190,4190,4190,0
20241118,204400,1256246640,4190,4190,4190,4190,0
20241118,204300,1256246640,4190,4190,4190,4190,0
20241118,204200,1256246640,4190,4190,4190,4190,0
20241118,204100,1256246640,4190,4190,4190,4190,0
20241118,204000,1256246640,4190,4190,4190,4190,0
20241118,203900,1256246640,4190,4190,4190,4190,0
20241118,203800,1256246640,4190,4190,4190,4190,0
20241118,203700,1256246640,4190,4190,4190,4190,0
20241118,203600,1256246640,4190,4190,4190,4190,0
20241118,203500,1256246640,4190,4190,4190,4190,0
20241118,203400,1256246640,4190,4190,4190,4190,0
20241118,203300,1256246640,4190,4190,4190,4190,0
20241118,203200,1256246640,4190,4190,4190,4190,0
20241118,203100,1256246640,4190,4190,4190,4190,0
20241118,203000,1256246640,4190,4190,4190,4190,0
20241118,202900,1256246640,4190,4190,4190,4190,0
20241118,202800,1256246640,4190,4190,4190,4190,0
20241118,202700,1256246640,4190,4190,4190,4190,0
20241118,202600,1256246640,4190,4190,4190,4190,0
20241118,202500,1256246640,4190,4190,4190,4190,0
20241118,202400,1256246640,4190,4190,4190,4190,0
20241118,202300,1256246640,4190,4190,4190,4190,0
20241118,202200,1256246640,4190,4190,4190,4190,0
20241118,202100,1256246640,4190,4190,4190,4190,0
20241118,202000,1256246640,4190,4190,4190,4190,0
20241118,201900,1256246640,4190,4190,4190,4190,0
20241118,201800,1256246640,4190,4190,4190,4190,0
20241118,201700,1256246640,4190,4190,4190,4190,6432
20241118,201600,1256246640,4190,4190,4190,4190,0
20241118,201500,1256246640,4190,4190,4190,4190,0
20241118,201400,1256246640,4190,4190,4190,4190,0
20241118,201300,1256246640,4190,4190,4190,4190,0
20241118,201200,1256246640,4190,4190,4190,4190,0
20241118,201100,1256246640,4190,4190,4190,4190,0
20241118,201000,1256246640,4190,4190,4190,4190,0
20241118,200900,1256246640,4190,4190,4190,4190,0
20241118,200800,1256246640,4190,4190,4190,4190,0
20241118,200700,1256246640,4190,4190,4190,4190,0
20241118,200600,1256246640,4190,4190,4190,4190,0
20241118,200500,1256246640,4190,4190,4190,4190,0
20241118,200400,1256246640,4190,4190,4190,4190,0
20241118,200300,1256246640,4190,4190,4190,4190,0
20241118,200200,1256246640,4190,4190,4190,4190,0
20241118,200100,1256246640,4190,4190,4190,4190,0
20241118,200000,1256246640,4190,4190,4190,4190,0
20241118,195900,1256246640,4190,4190,4190,4190,0
20241118,195800,1256246640,4190,4190,4190,4190,0
20241118,195700,1256246640,4190,4190,4190,4190,0
20241118,195600,1256246640,4190,4190,4190,4190,0
20241118,195500,1256246640,4190,4190,4190,4190,0
20241118,195400,1256246640,4190,4190,4190,4190,0
20241118,195300,1256246640,4190,4190,4190,4190,0
20241118,195200,1256246640,4190,4190,4190,4190,0
20241118,195100,1256246640,4190,4190,4190,4190,0
20241118,195000,1256246640,4190,4190,4190,4190,0
20241118,194900,1256246640,4190,4190,4190,4190,0
20241118,194800,1256246640,4190,4190,4190,4190,0
20241118,194700,1256246640,4190,4190,4190,4190,6432
20241118,194600,1256246640,4190,4190,4190,4190,0
20241118,194500,1256246640,4190,4190,4190,4190,0
20241118,194400,1256246640,4190,4190,4190,4190,0
20241118,194300,1256246640,4190,4190,4190,4190,0
20241118,194200,1256246640,4190,4190,4190,4190,0
20241118,194100,1256246640,4190,4190,4190,4190,0
20241118,194000,1256246640,4190,4190,4190,4190,0
20241118,193900,1256246640,4190,4190,4190,4190,0
20241118,193800,1256246640,4190,4190,4190,4190,0
20241118,193700,1256246640,4190,4190,4190,4190,0
20241118,193600,1256246640,4190,4190,4190,4190,0
20241118,193500,1256246640,4190,4190,4190,4190,0
20241118,193400,1256246640,4190,4190,4190,4190,0
20241118,193300,1256246640,4190,4190,4190,4190,0
20241118,193200,1256246640,4190,4190,4190,4190,0
20241118,193100,1256246640,4190,4190,4190,4190,0
20241118,193000,1256246640,4190,4190,4190,4190,0
20241118,192900,1256246640,4190,4190,4190,4190,0
20241118,192800,1256246640,4190,4190,4190,4190,0
20241118,192700,1256246640,4190,4190,4190,4190,0
20241118,192600,1256246640,4190,4190,4190,4190,0
20241118,192500,1256246640,4190,4190,4190,4190,0
20241118,192400,1256246640,4190,4190,4190,4190,0
20241118,192300,1256246640,4190,4190,4190,4190,0
20241118,192200,1256246640,4190,4190,4190,4190,0
20241118,192100,1256246640,4190,4190,4190,4190,0
20241118,192000,1256246640,4190,4190,4190,4190,0
20241118,191900,1256246640,4190,4190,4190,4190,0
20241118,191800,1256246640,4190,4190,4190,4190,0
20241118,191700,1256246640,4190,4190,4190,4190,6432
20241118,191600,1256246640,4190,4190,4190,4190,0
20241118,191500,1256246640,4190,4190,4190,4190,0
20241118,191400,1256246640,4190,4190,4190,4190,0
20241118,191300,1256246640,4190,4190,4190,4190,0
20241118,191200,1256246640,4190,4190,4190,4190,0
20241118,191100,1256246640,4190,4190,4190,4190,0
20241118,191000,1256246640,4190,4190,4190,4190,0
20241118,190900,1256246640,4190,4190,4190,4190,0
20241118,190800,1256246640,4190,4190,4190,4190,0
20241118,190700,1256246640,4190,4190,4190,4190,0
20241118,190600,1256246640,4190,4190,4190,4190,0
20241118,190500,1256246640,4190,4190,4190,4190,0
20241118,190400,1256246640,4190,4190,4190,4190,0
20241118,190300,1256246640,4190,4190,4190,4190,0
20241118,190200,1256246640,4190,4190,4190,4190,0
20241118,190100,1256246640,4190,4190,4190,4190,0
20241118,190000,1256246640,4190,4190,4190,4190,0
20241118,185900,1256246640,4190,4190,4190,4190,0
20241118,185800,1256246640,4190,4190,4190,4190,0
20241118,185700,1256246640,4190,4190,4190,4190,0
20241118,185600,1256246640,4190,4190,4190,4190,0
20241118,185500,1256246640,4190,4190,4190,4190,0
20241118,185400,1256246640,4190,4190,4190,4190,0
20241118,185300,1256246640,4190,4190,4190,4190,0
20241118,185200,1256246640,4190,4190,4190,4190,0
20241118,185100,1256246640,4190,4190,4190,4190,0
20241118,185000,1256246640,4190,4190,4190,4190,0
20241118,184900,1256246640,4190,4190,4190,4190,0
20241118,184800,1256246640,4190,4190,4190,4190,0
20241118,184700,1256246640,4190,4190,4190,4190,6432
20241118,184600,1256246640,4190,4190,4190,4190,0
20241118,184500,1256246640,4190,4190,4190,4190,0
20241118,184400,1256246640,4190,4190,4190,4190,0
20241118,184300,1256246640,4190,4190,4190,4190,0
20241118,184200,1256246640,4190,4190,4190,4190,0
20241118,184100,1256246640,4190,4190,4190,4190,0
20241118,184000,1256246640,4190,4190,4190,4190,0
20241118,183900,1256246640,4190,4190,4190,4190,0
20241118,183800,1256246640,4190,4190,4190,4190,0
20241118,183700,1256246640,4190,4190,4190,4190,0
20241118,183600,1256246640,4190,4190,4190,4190,0
20241118,183500,1256246640,4190,4190,4190,4190,0
20241118,183400,1256246640,4190,4190,4190,4190,0
20241118,183300,1256246640,4190,4190,4190,4190,0
20241118,183200,1256246640,4190,4190,4190,4190,0
20241118,183100,1256246640,4190,4190,4190,4190,0
20241118,183000,1256246640,4190,4190,4190,4190,0
20241118,182900,1256246640,4190,4190,4190,4190,0
20241118,182800,1256246640,4190,4190,4190,4190,0
20241118,182700,1256246640,4190,4190,4190,4190,0
20241118,182600,1256246640,4190,4190,4190,4190,0
20241118,182500,1256246640,4190,4190,4190,4190,0
20241118,182400,1256246640,4190,4190,4190,4190,0
20241118,182300,1256246640,4190,4190,4190,4190,0
20241118,182200,1256246640,4190,4190,4190,4190,0
20241118,182100,1256246640,4190,4190,4190,4190,0
20241118,182000,1256246640,4190,4190,4190,4190,0
20241118,181900,1256246640,4190,4190,4190,4190,0
20241118,181800,1256246640,4190,4190,4190,4190,0
20241118,181700,1256246640,4190,4190,4190,4190,6432
20241118,181600,1256246640,4190,4190,4190,4190,0
20241118,181500,1256246640,4190,4190,4190,4190,0
20241118,181400,1256246640,4190,4190,4190,4190,0
20241118,181300,1256246640,4190,4190,4190,4190,0
20241118,181200,1256246640,4190,4190,4190,4190,0
20241118,181100,1256246640,4190,4190,4190,4190,0
20241118,181000,1256246640,4190,4190,4190,4190,0
20241118,180900,1256246640,4190,4190,4190,4190,0
20241118,180800,1256246640,4190,4190,4190,4190,0
20241118,180700,1256246640,4190,4190,4190,4190,0
20241118,180600,1256246640,4190,4190,4190,4190,0
20241118,180500,1256246640,4190,4190,4190,4190,0
20241118,180400,1256246640,4190,4190,4190,4190,0
20241118,180300,1256246640,4190,4190,4190,4190,0
20241118,180200,1256246640,4190,4190,4190,4190,0
20241118,180100,1256246640,4190,4190,4190,4190,0
20241118,180000,1256246640,4190,4190,4190,4190,0
20241118,175900,1256246640,4190,4190,4190,4190,0
20241118,175800,1256246640,4190,4190,4190,4190,0
20241118,175700,1256246640,4190,4190,4190,4190,0
20241118,175600,1256246640,4190,4190,4190,4190,0
20241118,175500,1256246640,4190,4190,4190,4190,0
20241118,175400,1256246640,4190,4190,4190,4190,0
20241118,175300,1256246640,4190,4190,4190,4190,0
20241118,175200,1256246640,4190,4190,4190,4190,0
20241118,175100,1256246640,4190,4190,4190,4190,0
20241118,175000,1256246640,4190,4190,4190,4190,0
20241118,174900,1256246640,4190,4190,4190,4190,0
20241118,174800,1256246640,4190,4190,4190,4190,0
20241118,174700,1256246640,4190,4190,4190,4190,6432
20241118,174600,1256246640,4190,4190,4190,4190,0
20241118,174500,1256246640,4190,4190,4190,4190,0
20241118,174400,1256246640,4190,4190,4190,4190,0
20241118,174300,1256246640,4190,4190,4190,4190,0
20241118,174200,1256246640,4190,4190,4190,4190,0
20241118,174100,1256246640,4190,4190,4190,4190,0
20241118,174000,1256246640,4190,4190,4190,4190,0
20241118,173900,1256246640,4190,4190,4190,4190,0
20241118,173800,1256246640,4190,4190,4190,4190,0
20241118,173700,1256246640,4190,4190,4190,4190,0
20241118,173600,1256246640,4190,4190,4190,4190,0
20241118,173500,1256246640,4190,4190,4190,4190,0
20241118,173400,1256246640,4190,4190,4190,4190,0
20241118,173300,1256246640,4190,4190,4190,4190,0
20241118,173200,1256246640,4190,4190,4190,4190,0
20241118,173100,1256246640,4190,4190,4190,4190,0
20241118,173000,1256246640,4190,4190,4190,4190,0
20241118,172900,1256246640,4190,4190,4190,4190,0
20241118,172800,1256246640,4190,4190,4190,4190,0
20241118,172700,1256246640,4190,4190,4190,4190,0
20241118,172600,1256246640,4190,4190,4190,4190,0
20241118,172500,1256246640,4190,4190,4190,4190,0
20241118,172400,1256246640,4190,4190,4190,4190,0
20241118,172300,1256246640,4190,4190,4190,4190,0
20241118,172200,1256246640,4190,4190,4190,4190,0
20241118,172100,1256246640,4190,4190,4190,4190,0
20241118,172000,1256246640,4190,4190,4190,4190,0
20241118,171900,1256246640,4190,4190,4190,4190,0
20241118,171800,1256246640,4190,4190,4190,4190,0
20241118,171700,1256246640,4190,4190,4190,4190,6432
20241118,171600,1256246640,4190,4190,4190,4190,0
20241118,171500,1256246640,4190,4190,4190,4190,0
20241118,171400,1256246640,4190,4190,4190,4190,0
20241118,171300,1256246640,4190,4190,4190,4190,0
20241118,171200,1256246640,4190,4190,4190,4190,0
20241118,171100,1256246640,4190,4190,4190,4190,0
20241118,171000,1256246640,4190,4190,4190,4190,0
20241118,170900,1256246640,4190,4190,4190,4190,0
20241118,170800,1256246640,4190,4190,4190,4190,0
20241118,170700,1256246640,4190,4190,4190,4190,0
20241118,170600,1256246640,4190,4190,4190,4190,0
20241118,170500,1256246640,4190,4190,4190,4190,0
20241118,170400,1256246640,4190,4190,4190,4190,0
20241118,170300,1256246640,4190,4190,4190,4190,0
20241118,170200,1256246640,4190,4190,4190,4190,0
20241118,170100,1256246640,4190,4190,4190,4190,0
20241118,170000,1256246640,4190,4190,4190,4190,0
20241118,165900,1256246640,4190,4190,4190,4190,0
20241118,165800,1256246640,4190,4190,4190,4190,0
20241118,165700,1256246640,4190,4190,4190,4190,0
20241118,165600,1256246640,4190,4190,4190,4190,0
20241118,165500,1256246640,4190,4190,4190,4190,0
20241118,165400,1256246640,4190,4190,4190,4190,0
20241118,165300,1256246640,4190,4190,4190,4190,0
20241118,165200,1256246640,4190,4190,4190,4190,0
20241118,165100,1256246640,4190,4190,4190,4190,0
20241118,165000,1256246640,4190,4190,4190,4190,0
20241118,164900,1256246640,4190,4190,4190,4190,0
20241118,164800,1256246640,4190,4190,4190,4190,0
20241118,164700,1256246640,4190,4190,4190,4190,6432
20241118,164600,1256246640,4190,4190,4190,4190,0
20241118,164500,1256246640,4190,4190,4190,4190,0
20241118,164400,1256246640,4190,4190,4190,4190,0
20241118,164300,1256246640,4190,4190,4190,4190,0
20241118,164200,1256246640,4190,4190,4190,4190,0
20241118,164100,1256246640,4190,4190,4190,4190,0
20241118,164000,1256246640,4190,4190,4190,4190,0
20241118,163900,1256246640,4190,4190,4190,4190,0
20241118,163800,1256246640,4190,4190,4190,4190,0
20241118,163700,1256246640,4190,4190,4190,4190,0
20241118,163600,1256246640,4190,4190,4190,4190,0
20241118,163500,1256246640,4190,4190,4190,4190,0
20241118,163400,1256246640,4190,4190,4190,4190,0
20241118,163300,1256246640,4190,4190,4190,4190,0
20241118,163200,1256246640,4190,4190,4190,4190,0
20241118,163100,1256246640,4190,4190,4190,4190,0
20241118,163000,1256246640,4190,4190,4190,4190,0
20241118,162900,1256246640,4190,4190,4190,4190,0
20241118,162800,1256246640,4190,4190,4190,4190,0
20241118,162700,1256246640,4190,4190,4190,4190,0
20241118,162600,1256246640,4190,4190,4190,4190,0
20241118,162500,1256246640,4190,4190,4190,4190,0
20241118,162400,1256246640,4190,4190,4190,4190,0
20241118,162300,1256246640,4190,4190,4190,4190,0
20241118,162200,1256246640,4190,4190,4190,4190,0
20241118,162100,1256246640,4190,4190,4190,4190,0
20241118,162000,1256246640,4190,4190,4190,4190,0
20241118,161900,1256246640,4190,4190,4190,4190,0
20241118,161800,1256246640,4190,4190,4190,4190,0
20241118,161700,1256246640,4190,4190,4190,4190,6432
20241118,161600,1256246640,4190,4190,4190,4190,0
20241118,161500,1256246640,4190,4190,4190,4190,0
20241118,161400,1256246640,4190,4190,4190,4190,0
20241118,161300,1256246640,4190,4190,4190,4190,0
20241118,161200,1256246640,4190,4190,4190,4190,0
20241118,161100,1256246640,4190,4190,4190,4190,0
20241118,161000,1256246640,4190,4190,4190,4190,0
20241118,160900,1256246640,4190,4190,4190,4190,0
20241118,160800,1256246640,4190,4190,4190,4190,0
20241118,160700,1256246640,4190,4190,4190,4190,0
20241118,160600,1256246640,4190,4190,4190,4190,0
20241118,160500,1256246640,4190,4190,4190,4190,0
20241118,160400,1256246640,4190,4190,4190,4190,0
20241118,160300,1256246640,4190,4190,4190,4190,0
20241118,160200,1256246640,4190,4190,4190,4190,0
20241118,160100,1256246640,4190,4190,4190,4190,0
20241118,160000,1256246640,4190,4190,4190,4190,0
20241118,155900,1256246640,4190,4190,4190,4190,0
20241118,155800,1256246640,4190,4190,4190,4190,0
20241118,155700,1256246640,4190,4190,4190,4190,0
20241118,155600,1256246640,4190,4190,4190,4190,0
20241118,155500,1256246640,4190,4190,4190,4190,0
20241118,155400,1256246640,4190,4190,4190,4190,0
20241118,155300,1256246640,4190,4190,4190,4190,0
20241118,155200,1256246640,4190,4190,4190,4190,0
20241118,155100,1256246640,4190,4190,4190,4190,0
20241118,155000,1256246640,4190,4190,4190,4190,0
20241118,154900,1256246640,4190,4190,4190,4190,0
20241118,154800,1256246640,4190,4190,4190,4190,0
20241118,154700,1256246640,4190,4190,4190,4190,6432
20241118,154600,1256246640,4190,4190,4190,4190,0
20241118,154500,1256246640,4190,4190,4190,4190,0
20241118,154400,1256246640,4190,4190,4190,4190,0
20241118,154300,1256246640,4190,4190,4190,4190,0
20241118,154200,1256246640,4190,4190,4190,4190,0
20241118,154100,1256246640,4190,4190,4190,4190,0
20241118,154000,1256246640,4190,4190,4190,4190,0
20241118,153900,1256246640,4190,4190,4190,4190,0
20241118,153800,1256246640,4190,4190,4190,4190,0
20241118,153700,1256246640,4190,4190,4190,4190,0
20241118,153600,1256246640,4190,4190,4190,4190,0
20241118,153500,1256246640,4190,4190,4190,4190,0
20241118,153400,1256246640,4190,4190,4190,4190,0
20241118,153300,1256246640,4190,4190,4190,4190,0
20241118,153200,1256246640,4190,4190,4190,4190,0
20241118,153100,1256246640,4190,4190,4190,4190,0
20241118,153000,1256246640,4190,4190,4190,4190,6432
20241118,152900,1229296560,4200,4200,4200,4200,0
20241118,152800,1229296560,4200,4200,4200,4200,0
20241118,152700,1229296560,4200,4200,4200,4200,0
20241118,152600,1229296560,4200,4200,4200,4200,0
20241118,152500,1229296560,4200,4200,4200,4200,0
20241118,152400,1229296560,4200,4200,4200,4200,0
20241118,152300,1229296560,4200,4200,4200,4200,0
20241118,152200,1229296560,4200,4200,4200,4200,0
20241118,152100,1229296560,4200,4200,4200,4200,0
20241118,152000,1229296560,4200,4200,4200,4200,0
20241118,151900,1229296560,4200,4190,4200,4190,537
20241118,151800,1227046500,4200,4190,4200,4190,377
20241118,151700,1225465470,4200,4190,4200,4190,320
20241118,151600,1224123215,4195,4195,4200,4190,471
20241118,151500,1222149100,4200,4200,4200,4200,126
20241118,151400,1221619900,4205,4200,4205,4200,101
20241118,151300,1221195690,4205,4195,4205,4190,1307
20241118,151200,1215712965,4205,4195,4205,4195,799
20241118,151100,1212358155,4200,4200,4200,4200,101
20241118,151000,1211933955,4195,4200,4200,4195,217
20241118,150900,1211023530,4200,4190,4200,4190,156
20241118,150800,1210369670,4200,4200,4200,4200,0
20241118,150700,1210369670,4200,4200,4200,4200,2
20241118,150600,1210361270,4195,4200,4200,4195,135
20241118,150500,1209794935,4200,4190,4200,4190,151
20241118,150400,1209162235,4200,4200,4200,4190,186
20241118,150300,1208381605,4200,4195,4200,4190,355
20241118,150200,1206893825,4200,4200,4200,4200,4
20241118,150100,1206877025,4200,4195,4200,4195,189
20241118,150000,1206084150,4200,4195,4200,4195,254
20241118,145900,1205018610,4195,4195,4195,4190,293
20241118,145800,1203790780,4200,4190,4200,4190,401
20241118,145700,1202110580,4200,4200,4200,4200,1
20241118,145600,1202106380,4200,4200,4200,4200,122
20241118,145500,1201593980,4200,4200,4200,4200,30
20241118,145400,1201467980,4200,4190,4200,4190,621
20241118,145300,1198863780,4200,4195,4200,4190,238
20241118,145200,1197864715,4195,4195,4195,4195,66
20241118,145100,1197587845,4200,4195,4200,4195,35
20241118,145000,1197441015,4200,4200,4200,4200,0
20241118,144900,1197441015,4200,4200,4200,4200,200
20241118,144800,1196601015,4200,4195,4200,4190,1145
20241118,144700,1191802705,4200,4200,4200,4200,0
20241118,144600,1191802705,4200,4210,4210,4200,681
20241118,144500,1188942365,4210,4210,4210,4210,2000
20241118,144400,1180522365,4210,4200,4210,4200,3
20241118,144300,1180509755,4210,4210,4210,4210,0
20241118,144200,1180509755,4210,4210,4210,4200,146
20241118,144100,1179895345,4210,4210,4210,4200,135
20241118,144000,1179328325,4200,4210,4210,4200,200
20241118,143900,1178487835,4205,4205,4210,4205,31
20241118,143800,1178357360,4210,4210,4210,4210,0
20241118,143700,1178357360,4210,4210,4210,4210,400
20241118,143600,1176673360,4210,4205,4210,4205,6
20241118,143500,1176648125,4210,4210,4210,4210,1
20241118,143400,1176643915,4210,4210,4210,4210,0
20241118,143300,1176643915,4210,4195,4210,4195,4221
20241118,143200,1158919565,4195,4185,4195,4185,3783
20241118,143100,1143074465,4185,4180,4185,4180,733
20241118,143000,1140010175,4185,4190,4190,4185,1761
20241118,142900,1132640385,4185,4190,4190,4185,101
20241118,142800,1132217695,4190,4185,4190,4185,1000
20241118,142700,1128027700,4190,4195,4195,4190,1238
20241118,142600,1122840380,4195,4195,4195,4195,0
20241118,142500,1122840380,4195,4195,4195,4195,0
20241118,142400,1122840380,4195,4195,4195,4195,0
20241118,142300,1122840380,4195,4195,4195,4190,12
20241118,142200,1122790045,4195,4195,4195,4195,100
20241118,142100,1122370545,4195,4195,4195,4195,20
20241118,142000,1122286645,4200,4190,4200,4190,475
20241118,141900,1120296375,4200,4190,4200,4190,313
20241118,141800,1118984895,4200,4200,4200,4200,25
20241118,141700,1118879895,4200,4190,4200,4190,53
20241118,141600,1118657815,4200,4200,4200,4200,400
20241118,141500,1116977815,4200,4190,4200,4190,21
20241118,141400,1116889815,4200,4200,4200,4200,95
20241118,141300,1116490815,4200,4210,4210,4190,2960
20241118,141200,1104075480,4210,4200,4210,4200,6
20241118,141100,1104050260,4210,4200,4210,4195,1511
20241118,141000,1097707110,4210,4205,4210,4200,956
20241118,140900,1093687385,4210,4205,4210,4205,238
20241118,140800,1092686590,4205,4205,4205,4205,481
20241118,140700,1090663985,4205,4200,4205,4200,457
20241118,140600,1088744290,4205,4205,4205,4200,324
20241118,140500,1087383370,4205,4200,4205,4200,549
20241118,140400,1085074965,4205,4195,4205,4195,51
20241118,140300,1084860520,4210,4195,4210,4195,101
20241118,140200,1084436810,4210,4210,4210,4210,0
20241118,140100,1084436810,4210,4200,4210,4195,1402
20241118,140000,1078550895,4210,4200,4210,4200,301
20241118,135900,1077286685,4210,4210,4210,4200,1709
20241118,135800,1070108625,4210,4210,4210,4210,745
20241118,135700,1066972175,4210,4210,4210,4210,20
20241118,135600,1066887975,4210,4200,4210,4200,137
20241118,135500,1066312535,4215,4215,4215,4215,0
20241118,135400,1066312535,4215,4215,4215,4215,0
20241118,135300,1066312535,4215,4200,4215,4200,275
20241118,135200,1065157505,4215,4210,4215,4210,3
20241118,135100,1065144870,4215,4215,4215,4215,35
20241118,135000,1064997345,4215,4205,4215,4205,5458
20241118,134900,1042046445,4205,4200,4205,4200,977
20241118,134800,1037943035,4205,4205,4205,4205,0
20241118,134700,1037943035,4205,4205,4205,4205,45
20241118,134600,1037753810,4205,4205,4205,4205,50
20241118,134500,1037543560,4205,4200,4205,4200,179
20241118,134400,1036791755,4205,4205,4205,4205,5
20241118,134300,1036770730,4205,4205,4205,4205,25
20241118,134200,1036665605,4205,4205,4205,4200,144
20241118,134100,1036060675,4200,4200,4200,4200,72
20241118,134000,1035758275,4200,4200,4200,4200,215
20241118,133900,1034855275,4200,4200,4200,4200,100
20241118,133800,1034435275,4200,4200,4200,4200,0
20241118,133700,1034435275,4200,4195,4200,4195,575
20241118,133600,1032023045,4205,4205,4205,4205,0
20241118,133500,1032023045,4205,4205,4205,4200,255
20241118,133400,1030952025,4200,4195,4200,4195,500
20241118,133300,1028852525,4205,4205,4205,4205,10
20241118,133200,1028810475,4205,4205,4205,4200,1194
20241118,133100,1023795625,4200,4200,4200,4200,147
20241118,133000,1023178225,4200,4200,4200,4200,0
20241118,132900,1023178225,4200,4200,4205,4200,131
20241118,132800,1022627875,4200,4200,4200,4200,1
20241118,132700,1022623675,4205,4200,4205,4200,175
20241118,132600,1021888500,4205,4200,4205,4200,528
20241118,132500,1019670850,4205,4205,4205,4205,70
20241118,132400,1019376500,4205,4205,4205,4205,3
20241118,132300,1019363885,4205,4205,4205,4205,0
20241118,132200,1019363885,4205,4205,4205,4205,493
20241118,132100,1017290820,4195,4195,4195,4195,0
20241118,132000,1017290820,4195,4195,4195,4195,100
20241118,131900,1016871320,4195,4215,4215,4195,70
20241118,131800,1016577625,4205,4215,4215,4195,506
20241118,131700,1014453585,4215,4215,4215,4215,0
20241118,131600,1014453585,4215,4200,4215,4200,20
20241118,131500,1014369510,4200,4200,4200,4200,3
20241118,131400,1014356910,4200,4205,4205,4200,4227
20241118,131300,996602505,4205,4205,4205,4205,0
20241118,131200,996602505,4205,4205,4205,4200,145
20241118,131100,995993445,4205,4210,4210,4205,11
20241118,131000,995947185,4210,4205,4210,4205,763
20241118,130900,992738760,4200,4205,4205,4200,251
20241118,130800,991683405,4210,4210,4210,4210,71
20241118,130700,991384495,4210,4210,4210,4205,1109
20241118,130600,986720590,4210,4210,4210,4210,0
20241118,130500,986720590,4210,4210,4210,4210,382
20241118,130400,985112370,4210,4210,4210,4210,1
20241118,130300,985108160,4210,4210,4210,4210,1
20241118,130200,985103950,4210,4210,4210,4210,1234
20241118,130100,979908810,4210,4210,4210,4210,21
20241118,130000,979820400,4215,4215,4215,4215,0
20241118,125900,979820400,4215,4215,4215,4215,100
20241118,125800,979398900,4215,4215,4215,4215,292
20241118,125700,978168120,4215,4215,4215,4210,6
20241118,125600,978142835,4215,4215,4215,4215,5
20241118,125500,978121760,4215,4200,4215,4200,73
20241118,125400,977815130,4215,4205,4215,4200,803
20241118,125300,974440280,4220,4220,4220,4220,50
20241118,125200,974229280,4225,4215,4225,4210,428
20241118,125100,972427330,4215,4220,4225,4215,897
20241118,125000,968642960,4225,4225,4225,4225,502
20241118,124900,966522010,4220,4215,4220,4215,1030
20241118,124800,962176940,4215,4215,4215,4215,3
20241118,124700,962164295,4215,4210,4215,4210,224
20241118,124600,961221250,4205,4205,4205,4205,152
20241118,124500,960582090,4205,4205,4205,4205,10
20241118,124400,960540040,4210,4210,4210,4210,0
20241118,124300,960540040,4210,4210,4210,4210,1334
20241118,124200,954923900,4210,4210,4210,4210,0
20241118,124100,954923900,4210,4210,4210,4210,0
20241118,124000,954923900,4210,4200,4210,4200,1235
20241118,123900,949736830,4200,4200,4200,4200,414
20241118,123800,947998030,4200,4200,4200,4200,0
20241118,123700,947998030,4200,4200,4200,4200,94
20241118,123600,947603230,4200,4200,4200,4200,9
20241118,123500,947565430,4210,4210,4210,4210,8
20241118,123400,947531750,4210,4200,4210,4200,295
20241118,123300,946289950,4200,4200,4200,4200,810
20241118,123200,942887950,4210,4210,4210,4210,0
20241118,123100,942887950,4210,4210,4210,4210,10
20241118,123000,942845850,4210,4210,4210,4210,58
20241118,122900,942601670,4200,4200,4200,4200,0
20241118,122800,942601670,4200,4200,4200,4200,0
20241118,122700,942601670,4200,4200,4200,4200,230
20241118,122600,941635670,4200,4200,4200,4200,200
20241118,122500,940795670,4200,4200,4200,4200,1037
20241118,122400,936440270,4200,4200,4200,4200,1034
20241118,122300,932097470,4205,4205,4205,4200,182
20241118,122200,931332165,4205,4210,4210,4205,1694
20241118,122100,924207420,4215,4215,4215,4215,0
20241118,122000,924207420,4215,4215,4215,4215,126
20241118,121900,923676330,4215,4215,4215,4215,1
20241118,121800,923672115,4205,4210,4210,4205,1418
20241118,121700,917702400,4215,4210,4215,4210,512
20241118,121600,915545320,4210,4215,4215,4210,1570
20241118,121500,908927785,4215,4215,4215,4215,0
20241118,121400,908927785,4215,4215,4215,4215,0
20241118,121300,908927785,4215,4215,4215,4215,494
20241118,121200,906845575,4220,4215,4220,4215,266
20241118,121100,905724335,4215,4215,4215,4215,323
20241118,121000,904362890,4220,4220,4220,4220,29
20241118,120900,904240510,4215,4215,4215,4215,371
20241118,120800,902676745,4215,4215,4215,4215,105
20241118,120700,902234170,4220,4220,4220,4220,1
20241118,120600,902229950,4220,4215,4220,4215,844
20241118,120500,898672480,4210,4210,4210,4210,12
20241118,120400,898621960,4210,4210,4210,4210,17
20241118,120300,898550390,4210,4210,4210,4210,0
20241118,120200,898550390,4210,4210,4210,4210,800
20241118,120100,895182390,4210,4210,4210,4210,151
20241118,120000,894546680,4205,4210,4210,4205,24
20241118,115900,894445740,4210,4210,4210,4210,0
20241118,115800,894445740,4210,4210,4210,4205,53
20241118,115700,894222740,4210,4210,4210,4210,2130
20241118,115600,885255440,4215,4215,4215,4215,0
20241118,115500,885255440,4215,4215,4215,4215,31
20241118,115400,885124775,4210,4210,4210,4210,0
20241118,115300,885124775,4210,4210,4215,4210,150
20241118,115200,884493185,4210,4210,4210,4210,505
20241118,115100,882367135,4210,4210,4215,4205,1313
20241118,115000,876839755,4215,4210,4215,4210,101
20241118,114900,876414295,4210,4210,4210,4210,518
20241118,114800,874233515,4215,4215,4215,4215,0
20241118,114700,874233515,4215,4215,4215,4215,237
20241118,114600,873234560,4215,4215,4215,4215,59
20241118,114500,872985875,4215,4215,4215,4215,8
20241118,114400,872952155,4215,4215,4215,4215,3
20241118,114300,872939510,4205,4210,4210,4205,400
20241118,114200,871257410,4215,4210,4215,4210,10
20241118,114100,871215305,4210,4210,4210,4210,1080
20241118,114000,866668505,4210,4210,4210,4210,33
20241118,113900,866529575,4215,4215,4215,4210,131
20241118,113800,865978040,4215,4210,4215,4210,101
20241118,113700,865552675,4210,4210,4210,4210,140
20241118,113600,864963275,4210,4210,4210,4210,0
20241118,113500,864963275,4210,4210,4210,4210,0
20241118,113400,864963275,4210,4215,4215,4210,37
20241118,113300,864807380,4215,4215,4215,4215,472
20241118,113200,862817900,4215,4215,4215,4215,200
20241118,113100,861974900,4215,4210,4215,4210,1138
20241118,113000,857180205,4210,4215,4215,4210,2129
20241118,112900,848206970,4220,4220,4220,4215,1031
20241118,112800,843857310,4225,4230,4230,4225,2081
20241118,112700,835064975,4230,4235,4235,4230,4
20241118,112600,835048040,4230,4235,4235,4230,2470
20241118,112500,824599820,4235,4235,4235,4235,102
20241118,112400,824167850,4230,4235,4235,4230,988
20241118,112300,819988490,4235,4240,4240,4235,423
20241118,112200,818197045,4240,4240,4240,4240,25
20241118,112100,818091045,4240,4240,4240,4235,1268
20241118,112000,812720985,4240,4240,4240,4240,91
20241118,111900,812335145,4240,4235,4240,4235,199
20241118,111800,811492370,4235,4245,4245,4235,719
20241118,111700,808447365,4245,4240,4245,4235,1635
20241118,111600,801517595,4240,4240,4245,4240,425
20241118,111500,799715590,4240,4245,4245,4240,180
20241118,111400,798952080,4245,4245,4245,4245,717
20241118,111300,795908415,4245,4240,4245,4240,101
20241118,111200,795479675,4245,4245,4245,4245,0
20241118,111100,795479675,4245,4245,4245,4245,912
20241118,111000,791608235,4245,4255,4255,4245,3815
20241118,110900,775395775,4255,4255,4255,4255,0
20241118,110800,775395775,4255,4260,4260,4255,482
20241118,110700,773344455,4260,4260,4260,4260,1460
20241118,110600,767124855,4260,4260,4260,4260,400
20241118,110500,765420855,4265,4250,4265,4250,3560
20241118,110400,750255230,4255,4255,4255,4255,125
20241118,110300,749723355,4260,4260,4260,4260,0
20241118,110200,749723355,4260,4255,4260,4255,27
20241118,110100,749608455,4255,4255,4255,4255,79
20241118,110000,749272310,4255,4250,4255,4250,60
20241118,105900,749017060,4250,4250,4250,4250,0
20241118,105800,749017060,4250,4255,4255,4250,875
20241118,105700,745297275,4255,4260,4260,4255,597
20241118,105600,742756585,4260,4255,4260,4255,450
20241118,105500,740840585,4260,4260,4260,4260,217
20241118,105400,739916165,4270,4270,4270,4270,5
20241118,105300,739894815,4265,4265,4270,4265,534
20241118,105200,737615785,4270,4270,4275,4260,399
20241118,105100,735912805,4270,4270,4270,4265,343
20241118,105000,734448250,4265,4270,4270,4265,17
20241118,104900,734375690,4255,4265,4265,4255,802
20241118,104800,730955175,4240,4240,4240,4240,0
20241118,104700,730955175,4240,4250,4260,4240,2393
20241118,104600,720762055,4240,4260,4260,4240,10
20241118,104500,720719555,4240,4245,4265,4240,70
20241118,104400,720421840,4240,4260,4260,4240,5181
20241118,104300,698369410,4250,4250,4260,4245,2151
20241118,104200,689229190,4250,4245,4250,4245,2200
20241118,104100,679882065,4245,4250,4250,4245,54
20241118,104000,679652815,4250,4250,4250,4250,107
20241118,103900,679198065,4250,4245,4250,4245,796
20241118,103800,675817490,4250,4250,4250,4250,289
20241118,103700,674589240,4250,4245,4250,4245,205
20241118,103600,673718990,4245,4245,4245,4245,511
20241118,103500,671549795,4250,4255,4255,4250,1240
20241118,103400,666279600,4255,4260,4260,4255,61
20241118,103300,666019960,4260,4260,4260,4260,52
20241118,103200,665798440,4265,4265,4265,4265,118
20241118,103100,665295170,4265,4255,4265,4255,292
20241118,103000,664051340,4265,4260,4265,4260,351
20241118,102900,662555080,4250,4260,4260,4245,2776
20241118,102800,650749875,4265,4265,4270,4265,314
20241118,102700,649410645,4265,4265,4265,4260,599
20241118,102600,646855925,4265,4270,4270,4265,130
20241118,102500,646301385,4265,4265,4265,4265,468
20241118,102400,644305365,4265,4260,4265,4260,6268
20241118,102300,617591650,4260,4260,4265,4260,268
20241118,102200,616448880,4260,4260,4260,4260,200
20241118,102100,615596880,4260,4260,4260,4260,0
20241118,102000,615596880,4260,4260,4260,4255,220
20241118,101900,614659700,4260,4260,4260,4260,2997
20241118,101800,601892480,4260,4265,4265,4260,469
20241118,101700,599892215,4260,4265,4270,4260,1850
20241118,101600,592003335,4260,4265,4265,4255,928
20241118,101500,588046810,4270,4270,4270,4270,331
20241118,101400,586633440,4270,4275,4275,4270,112
20241118,101300,586154650,4275,4275,4275,4275,220
20241118,101200,585214150,4275,4275,4280,4275,537
20241118,101100,582918470,4275,4280,4280,4270,107
20241118,101000,582460965,4275,4265,4280,4265,654
20241118,100900,579665130,4265,4275,4275,4265,124
20241118,100800,579135610,4265,4275,4275,4265,502
20241118,100700,576991830,4270,4270,4280,4270,1496
20241118,100600,570596855,4280,4270,4280,4270,2486
20241118,100500,559979635,4270,4265,4270,4265,32
20241118,100400,559843140,4270,4265,4270,4265,60
20241118,100300,559587235,4265,4270,4275,4265,504
20241118,100200,557433440,4270,4275,4275,4270,1544
20241118,100100,550833890,4275,4250,4275,4250,4340
20241118,100000,532320215,4250,4250,4250,4250,1288
20241118,095900,526846215,4250,4255,4255,4250,252
20241118,095800,525775210,4255,4265,4265,4245,1527
20241118,095700,519282625,4265,4265,4265,4255,155
20241118,095600,518621570,4245,4265,4265,4245,572
20241118,095500,516185355,4245,4245,4245,4245,100
20241118,095400,515760855,4245,4265,4265,4245,499
20241118,095300,513638945,4250,4265,4270,4240,1128
20241118,095200,508824990,4240,4250,4265,4230,667
20241118,095100,505982755,4260,4235,4260,4235,6401
20241118,095000,478842105,4235,4240,4240,4235,265
20241118,094900,477718615,4240,4250,4255,4235,2206
20241118,094800,468361880,4250,4260,4270,4250,822
20241118,094700,464858575,4260,4260,4265,4250,1128
20241118,094600,460053435,4260,4240,4260,4240,5772
20241118,094500,435532895,4235,4235,4235,4230,1424
20241118,094400,429504375,4240,4235,4240,4230,333
20241118,094300,428094125,4235,4240,4240,4230,378
20241118,094200,426493445,4240,4220,4240,4220,1162
20241118,094100,421577690,4225,4220,4225,4220,1542
20241118,094000,415070435,4220,4210,4220,4205,229
20241118,093900,414105905,4220,4215,4220,4205,3868
20241118,093800,397810825,4210,4215,4215,4205,1041
20241118,093700,393428410,4210,4205,4210,4205,634
20241118,093600,390762195,4205,4200,4205,4195,405
20241118,093500,389062785,4205,4210,4215,4200,2252
20241118,093400,379595115,4215,4215,4215,4210,1167
20241118,093300,374676215,4215,4215,4220,4210,1884
20241118,093200,366736065,4215,4200,4215,4200,1493
20241118,093100,360458510,4200,4190,4205,4190,1504
20241118,093000,354145090,4190,4195,4205,4180,1629
20241118,092900,347323405,4205,4200,4205,4195,841
20241118,092800,343791215,4200,4185,4200,4185,1796
20241118,092700,336259965,4195,4180,4195,4180,201
20241118,092600,335418085,4195,4195,4195,4195,1
20241118,092500,335413890,4180,4200,4200,4180,8443
20241118,092400,300092030,4200,4195,4205,4185,2402
20241118,092300,290021010,4205,4190,4205,4190,1416
20241118,092200,284073535,4200,4190,4200,4190,989
20241118,092100,279925850,4195,4195,4195,4170,1090
20241118,092000,275369350,4195,4195,4195,4180,161
20241118,091900,274696005,4195,4195,4195,4180,1756
20241118,091800,267353035,4195,4180,4195,4155,2572
20241118,091700,256623080,4185,4120,4185,4120,6993
20241118,091600,227578895,4150,4135,4150,4110,2516
20241118,091500,217202250,4145,4135,4155,4135,552
20241118,091400,214916425,4135,4115,4135,4115,1368
20241118,091300,209280580,4135,4120,4135,4110,649
20241118,091200,206602060,4130,4130,4130,4130,8
20241118,091100,206569020,4130,4115,4130,4110,3514
20241118,091000,192117320,4115,4110,4130,4110,1445
20241118,090900,186164410,4125,4125,4125,4110,726
20241118,090800,183173730,4120,4130,4130,4120,66
20241118,090700,182901590,4125,4110,4125,4100,913
20241118,090600,179145300,4120,4110,4120,4105,2353
20241118,090500,169467790,4120,4120,4130,4100,6989
20241118,090400,140749405,4130,4145,4170,4115,5492
20241118,090300,118039985,4165,4125,4165,4115,5173
20241118,090200,96685255,4125,4120,4125,4095,2311
20241118,090100,87190580,4095,4150,4170,4095,15168
20241118,090000,24689845,4170,4145,4170,4145,5948
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 204700 1256246640 4190 4190 4190 4190 6432
3 20241118 204600 1256246640 4190 4190 4190 4190 0
4 20241118 204500 1256246640 4190 4190 4190 4190 0
5 20241118 204400 1256246640 4190 4190 4190 4190 0
6 20241118 204300 1256246640 4190 4190 4190 4190 0
7 20241118 204200 1256246640 4190 4190 4190 4190 0
8 20241118 204100 1256246640 4190 4190 4190 4190 0
9 20241118 204000 1256246640 4190 4190 4190 4190 0
10 20241118 203900 1256246640 4190 4190 4190 4190 0
11 20241118 203800 1256246640 4190 4190 4190 4190 0
12 20241118 203700 1256246640 4190 4190 4190 4190 0
13 20241118 203600 1256246640 4190 4190 4190 4190 0
14 20241118 203500 1256246640 4190 4190 4190 4190 0
15 20241118 203400 1256246640 4190 4190 4190 4190 0
16 20241118 203300 1256246640 4190 4190 4190 4190 0
17 20241118 203200 1256246640 4190 4190 4190 4190 0
18 20241118 203100 1256246640 4190 4190 4190 4190 0
19 20241118 203000 1256246640 4190 4190 4190 4190 0
20 20241118 202900 1256246640 4190 4190 4190 4190 0
21 20241118 202800 1256246640 4190 4190 4190 4190 0
22 20241118 202700 1256246640 4190 4190 4190 4190 0
23 20241118 202600 1256246640 4190 4190 4190 4190 0
24 20241118 202500 1256246640 4190 4190 4190 4190 0
25 20241118 202400 1256246640 4190 4190 4190 4190 0
26 20241118 202300 1256246640 4190 4190 4190 4190 0
27 20241118 202200 1256246640 4190 4190 4190 4190 0
28 20241118 202100 1256246640 4190 4190 4190 4190 0
29 20241118 202000 1256246640 4190 4190 4190 4190 0
30 20241118 201900 1256246640 4190 4190 4190 4190 0
31 20241118 201800 1256246640 4190 4190 4190 4190 0
32 20241118 201700 1256246640 4190 4190 4190 4190 6432
33 20241118 201600 1256246640 4190 4190 4190 4190 0
34 20241118 201500 1256246640 4190 4190 4190 4190 0
35 20241118 201400 1256246640 4190 4190 4190 4190 0
36 20241118 201300 1256246640 4190 4190 4190 4190 0
37 20241118 201200 1256246640 4190 4190 4190 4190 0
38 20241118 201100 1256246640 4190 4190 4190 4190 0
39 20241118 201000 1256246640 4190 4190 4190 4190 0
40 20241118 200900 1256246640 4190 4190 4190 4190 0
41 20241118 200800 1256246640 4190 4190 4190 4190 0
42 20241118 200700 1256246640 4190 4190 4190 4190 0
43 20241118 200600 1256246640 4190 4190 4190 4190 0
44 20241118 200500 1256246640 4190 4190 4190 4190 0
45 20241118 200400 1256246640 4190 4190 4190 4190 0
46 20241118 200300 1256246640 4190 4190 4190 4190 0
47 20241118 200200 1256246640 4190 4190 4190 4190 0
48 20241118 200100 1256246640 4190 4190 4190 4190 0
49 20241118 200000 1256246640 4190 4190 4190 4190 0
50 20241118 195900 1256246640 4190 4190 4190 4190 0
51 20241118 195800 1256246640 4190 4190 4190 4190 0
52 20241118 195700 1256246640 4190 4190 4190 4190 0
53 20241118 195600 1256246640 4190 4190 4190 4190 0
54 20241118 195500 1256246640 4190 4190 4190 4190 0
55 20241118 195400 1256246640 4190 4190 4190 4190 0
56 20241118 195300 1256246640 4190 4190 4190 4190 0
57 20241118 195200 1256246640 4190 4190 4190 4190 0
58 20241118 195100 1256246640 4190 4190 4190 4190 0
59 20241118 195000 1256246640 4190 4190 4190 4190 0
60 20241118 194900 1256246640 4190 4190 4190 4190 0
61 20241118 194800 1256246640 4190 4190 4190 4190 0
62 20241118 194700 1256246640 4190 4190 4190 4190 6432
63 20241118 194600 1256246640 4190 4190 4190 4190 0
64 20241118 194500 1256246640 4190 4190 4190 4190 0
65 20241118 194400 1256246640 4190 4190 4190 4190 0
66 20241118 194300 1256246640 4190 4190 4190 4190 0
67 20241118 194200 1256246640 4190 4190 4190 4190 0
68 20241118 194100 1256246640 4190 4190 4190 4190 0
69 20241118 194000 1256246640 4190 4190 4190 4190 0
70 20241118 193900 1256246640 4190 4190 4190 4190 0
71 20241118 193800 1256246640 4190 4190 4190 4190 0
72 20241118 193700 1256246640 4190 4190 4190 4190 0
73 20241118 193600 1256246640 4190 4190 4190 4190 0
74 20241118 193500 1256246640 4190 4190 4190 4190 0
75 20241118 193400 1256246640 4190 4190 4190 4190 0
76 20241118 193300 1256246640 4190 4190 4190 4190 0
77 20241118 193200 1256246640 4190 4190 4190 4190 0
78 20241118 193100 1256246640 4190 4190 4190 4190 0
79 20241118 193000 1256246640 4190 4190 4190 4190 0
80 20241118 192900 1256246640 4190 4190 4190 4190 0
81 20241118 192800 1256246640 4190 4190 4190 4190 0
82 20241118 192700 1256246640 4190 4190 4190 4190 0
83 20241118 192600 1256246640 4190 4190 4190 4190 0
84 20241118 192500 1256246640 4190 4190 4190 4190 0
85 20241118 192400 1256246640 4190 4190 4190 4190 0
86 20241118 192300 1256246640 4190 4190 4190 4190 0
87 20241118 192200 1256246640 4190 4190 4190 4190 0
88 20241118 192100 1256246640 4190 4190 4190 4190 0
89 20241118 192000 1256246640 4190 4190 4190 4190 0
90 20241118 191900 1256246640 4190 4190 4190 4190 0
91 20241118 191800 1256246640 4190 4190 4190 4190 0
92 20241118 191700 1256246640 4190 4190 4190 4190 6432
93 20241118 191600 1256246640 4190 4190 4190 4190 0
94 20241118 191500 1256246640 4190 4190 4190 4190 0
95 20241118 191400 1256246640 4190 4190 4190 4190 0
96 20241118 191300 1256246640 4190 4190 4190 4190 0
97 20241118 191200 1256246640 4190 4190 4190 4190 0
98 20241118 191100 1256246640 4190 4190 4190 4190 0
99 20241118 191000 1256246640 4190 4190 4190 4190 0
100 20241118 190900 1256246640 4190 4190 4190 4190 0
101 20241118 190800 1256246640 4190 4190 4190 4190 0
102 20241118 190700 1256246640 4190 4190 4190 4190 0
103 20241118 190600 1256246640 4190 4190 4190 4190 0
104 20241118 190500 1256246640 4190 4190 4190 4190 0
105 20241118 190400 1256246640 4190 4190 4190 4190 0
106 20241118 190300 1256246640 4190 4190 4190 4190 0
107 20241118 190200 1256246640 4190 4190 4190 4190 0
108 20241118 190100 1256246640 4190 4190 4190 4190 0
109 20241118 190000 1256246640 4190 4190 4190 4190 0
110 20241118 185900 1256246640 4190 4190 4190 4190 0
111 20241118 185800 1256246640 4190 4190 4190 4190 0
112 20241118 185700 1256246640 4190 4190 4190 4190 0
113 20241118 185600 1256246640 4190 4190 4190 4190 0
114 20241118 185500 1256246640 4190 4190 4190 4190 0
115 20241118 185400 1256246640 4190 4190 4190 4190 0
116 20241118 185300 1256246640 4190 4190 4190 4190 0
117 20241118 185200 1256246640 4190 4190 4190 4190 0
118 20241118 185100 1256246640 4190 4190 4190 4190 0
119 20241118 185000 1256246640 4190 4190 4190 4190 0
120 20241118 184900 1256246640 4190 4190 4190 4190 0
121 20241118 184800 1256246640 4190 4190 4190 4190 0
122 20241118 184700 1256246640 4190 4190 4190 4190 6432
123 20241118 184600 1256246640 4190 4190 4190 4190 0
124 20241118 184500 1256246640 4190 4190 4190 4190 0
125 20241118 184400 1256246640 4190 4190 4190 4190 0
126 20241118 184300 1256246640 4190 4190 4190 4190 0
127 20241118 184200 1256246640 4190 4190 4190 4190 0
128 20241118 184100 1256246640 4190 4190 4190 4190 0
129 20241118 184000 1256246640 4190 4190 4190 4190 0
130 20241118 183900 1256246640 4190 4190 4190 4190 0
131 20241118 183800 1256246640 4190 4190 4190 4190 0
132 20241118 183700 1256246640 4190 4190 4190 4190 0
133 20241118 183600 1256246640 4190 4190 4190 4190 0
134 20241118 183500 1256246640 4190 4190 4190 4190 0
135 20241118 183400 1256246640 4190 4190 4190 4190 0
136 20241118 183300 1256246640 4190 4190 4190 4190 0
137 20241118 183200 1256246640 4190 4190 4190 4190 0
138 20241118 183100 1256246640 4190 4190 4190 4190 0
139 20241118 183000 1256246640 4190 4190 4190 4190 0
140 20241118 182900 1256246640 4190 4190 4190 4190 0
141 20241118 182800 1256246640 4190 4190 4190 4190 0
142 20241118 182700 1256246640 4190 4190 4190 4190 0
143 20241118 182600 1256246640 4190 4190 4190 4190 0
144 20241118 182500 1256246640 4190 4190 4190 4190 0
145 20241118 182400 1256246640 4190 4190 4190 4190 0
146 20241118 182300 1256246640 4190 4190 4190 4190 0
147 20241118 182200 1256246640 4190 4190 4190 4190 0
148 20241118 182100 1256246640 4190 4190 4190 4190 0
149 20241118 182000 1256246640 4190 4190 4190 4190 0
150 20241118 181900 1256246640 4190 4190 4190 4190 0
151 20241118 181800 1256246640 4190 4190 4190 4190 0
152 20241118 181700 1256246640 4190 4190 4190 4190 6432
153 20241118 181600 1256246640 4190 4190 4190 4190 0
154 20241118 181500 1256246640 4190 4190 4190 4190 0
155 20241118 181400 1256246640 4190 4190 4190 4190 0
156 20241118 181300 1256246640 4190 4190 4190 4190 0
157 20241118 181200 1256246640 4190 4190 4190 4190 0
158 20241118 181100 1256246640 4190 4190 4190 4190 0
159 20241118 181000 1256246640 4190 4190 4190 4190 0
160 20241118 180900 1256246640 4190 4190 4190 4190 0
161 20241118 180800 1256246640 4190 4190 4190 4190 0
162 20241118 180700 1256246640 4190 4190 4190 4190 0
163 20241118 180600 1256246640 4190 4190 4190 4190 0
164 20241118 180500 1256246640 4190 4190 4190 4190 0
165 20241118 180400 1256246640 4190 4190 4190 4190 0
166 20241118 180300 1256246640 4190 4190 4190 4190 0
167 20241118 180200 1256246640 4190 4190 4190 4190 0
168 20241118 180100 1256246640 4190 4190 4190 4190 0
169 20241118 180000 1256246640 4190 4190 4190 4190 0
170 20241118 175900 1256246640 4190 4190 4190 4190 0
171 20241118 175800 1256246640 4190 4190 4190 4190 0
172 20241118 175700 1256246640 4190 4190 4190 4190 0
173 20241118 175600 1256246640 4190 4190 4190 4190 0
174 20241118 175500 1256246640 4190 4190 4190 4190 0
175 20241118 175400 1256246640 4190 4190 4190 4190 0
176 20241118 175300 1256246640 4190 4190 4190 4190 0
177 20241118 175200 1256246640 4190 4190 4190 4190 0
178 20241118 175100 1256246640 4190 4190 4190 4190 0
179 20241118 175000 1256246640 4190 4190 4190 4190 0
180 20241118 174900 1256246640 4190 4190 4190 4190 0
181 20241118 174800 1256246640 4190 4190 4190 4190 0
182 20241118 174700 1256246640 4190 4190 4190 4190 6432
183 20241118 174600 1256246640 4190 4190 4190 4190 0
184 20241118 174500 1256246640 4190 4190 4190 4190 0
185 20241118 174400 1256246640 4190 4190 4190 4190 0
186 20241118 174300 1256246640 4190 4190 4190 4190 0
187 20241118 174200 1256246640 4190 4190 4190 4190 0
188 20241118 174100 1256246640 4190 4190 4190 4190 0
189 20241118 174000 1256246640 4190 4190 4190 4190 0
190 20241118 173900 1256246640 4190 4190 4190 4190 0
191 20241118 173800 1256246640 4190 4190 4190 4190 0
192 20241118 173700 1256246640 4190 4190 4190 4190 0
193 20241118 173600 1256246640 4190 4190 4190 4190 0
194 20241118 173500 1256246640 4190 4190 4190 4190 0
195 20241118 173400 1256246640 4190 4190 4190 4190 0
196 20241118 173300 1256246640 4190 4190 4190 4190 0
197 20241118 173200 1256246640 4190 4190 4190 4190 0
198 20241118 173100 1256246640 4190 4190 4190 4190 0
199 20241118 173000 1256246640 4190 4190 4190 4190 0
200 20241118 172900 1256246640 4190 4190 4190 4190 0
201 20241118 172800 1256246640 4190 4190 4190 4190 0
202 20241118 172700 1256246640 4190 4190 4190 4190 0
203 20241118 172600 1256246640 4190 4190 4190 4190 0
204 20241118 172500 1256246640 4190 4190 4190 4190 0
205 20241118 172400 1256246640 4190 4190 4190 4190 0
206 20241118 172300 1256246640 4190 4190 4190 4190 0
207 20241118 172200 1256246640 4190 4190 4190 4190 0
208 20241118 172100 1256246640 4190 4190 4190 4190 0
209 20241118 172000 1256246640 4190 4190 4190 4190 0
210 20241118 171900 1256246640 4190 4190 4190 4190 0
211 20241118 171800 1256246640 4190 4190 4190 4190 0
212 20241118 171700 1256246640 4190 4190 4190 4190 6432
213 20241118 171600 1256246640 4190 4190 4190 4190 0
214 20241118 171500 1256246640 4190 4190 4190 4190 0
215 20241118 171400 1256246640 4190 4190 4190 4190 0
216 20241118 171300 1256246640 4190 4190 4190 4190 0
217 20241118 171200 1256246640 4190 4190 4190 4190 0
218 20241118 171100 1256246640 4190 4190 4190 4190 0
219 20241118 171000 1256246640 4190 4190 4190 4190 0
220 20241118 170900 1256246640 4190 4190 4190 4190 0
221 20241118 170800 1256246640 4190 4190 4190 4190 0
222 20241118 170700 1256246640 4190 4190 4190 4190 0
223 20241118 170600 1256246640 4190 4190 4190 4190 0
224 20241118 170500 1256246640 4190 4190 4190 4190 0
225 20241118 170400 1256246640 4190 4190 4190 4190 0
226 20241118 170300 1256246640 4190 4190 4190 4190 0
227 20241118 170200 1256246640 4190 4190 4190 4190 0
228 20241118 170100 1256246640 4190 4190 4190 4190 0
229 20241118 170000 1256246640 4190 4190 4190 4190 0
230 20241118 165900 1256246640 4190 4190 4190 4190 0
231 20241118 165800 1256246640 4190 4190 4190 4190 0
232 20241118 165700 1256246640 4190 4190 4190 4190 0
233 20241118 165600 1256246640 4190 4190 4190 4190 0
234 20241118 165500 1256246640 4190 4190 4190 4190 0
235 20241118 165400 1256246640 4190 4190 4190 4190 0
236 20241118 165300 1256246640 4190 4190 4190 4190 0
237 20241118 165200 1256246640 4190 4190 4190 4190 0
238 20241118 165100 1256246640 4190 4190 4190 4190 0
239 20241118 165000 1256246640 4190 4190 4190 4190 0
240 20241118 164900 1256246640 4190 4190 4190 4190 0
241 20241118 164800 1256246640 4190 4190 4190 4190 0
242 20241118 164700 1256246640 4190 4190 4190 4190 6432
243 20241118 164600 1256246640 4190 4190 4190 4190 0
244 20241118 164500 1256246640 4190 4190 4190 4190 0
245 20241118 164400 1256246640 4190 4190 4190 4190 0
246 20241118 164300 1256246640 4190 4190 4190 4190 0
247 20241118 164200 1256246640 4190 4190 4190 4190 0
248 20241118 164100 1256246640 4190 4190 4190 4190 0
249 20241118 164000 1256246640 4190 4190 4190 4190 0
250 20241118 163900 1256246640 4190 4190 4190 4190 0
251 20241118 163800 1256246640 4190 4190 4190 4190 0
252 20241118 163700 1256246640 4190 4190 4190 4190 0
253 20241118 163600 1256246640 4190 4190 4190 4190 0
254 20241118 163500 1256246640 4190 4190 4190 4190 0
255 20241118 163400 1256246640 4190 4190 4190 4190 0
256 20241118 163300 1256246640 4190 4190 4190 4190 0
257 20241118 163200 1256246640 4190 4190 4190 4190 0
258 20241118 163100 1256246640 4190 4190 4190 4190 0
259 20241118 163000 1256246640 4190 4190 4190 4190 0
260 20241118 162900 1256246640 4190 4190 4190 4190 0
261 20241118 162800 1256246640 4190 4190 4190 4190 0
262 20241118 162700 1256246640 4190 4190 4190 4190 0
263 20241118 162600 1256246640 4190 4190 4190 4190 0
264 20241118 162500 1256246640 4190 4190 4190 4190 0
265 20241118 162400 1256246640 4190 4190 4190 4190 0
266 20241118 162300 1256246640 4190 4190 4190 4190 0
267 20241118 162200 1256246640 4190 4190 4190 4190 0
268 20241118 162100 1256246640 4190 4190 4190 4190 0
269 20241118 162000 1256246640 4190 4190 4190 4190 0
270 20241118 161900 1256246640 4190 4190 4190 4190 0
271 20241118 161800 1256246640 4190 4190 4190 4190 0
272 20241118 161700 1256246640 4190 4190 4190 4190 6432
273 20241118 161600 1256246640 4190 4190 4190 4190 0
274 20241118 161500 1256246640 4190 4190 4190 4190 0
275 20241118 161400 1256246640 4190 4190 4190 4190 0
276 20241118 161300 1256246640 4190 4190 4190 4190 0
277 20241118 161200 1256246640 4190 4190 4190 4190 0
278 20241118 161100 1256246640 4190 4190 4190 4190 0
279 20241118 161000 1256246640 4190 4190 4190 4190 0
280 20241118 160900 1256246640 4190 4190 4190 4190 0
281 20241118 160800 1256246640 4190 4190 4190 4190 0
282 20241118 160700 1256246640 4190 4190 4190 4190 0
283 20241118 160600 1256246640 4190 4190 4190 4190 0
284 20241118 160500 1256246640 4190 4190 4190 4190 0
285 20241118 160400 1256246640 4190 4190 4190 4190 0
286 20241118 160300 1256246640 4190 4190 4190 4190 0
287 20241118 160200 1256246640 4190 4190 4190 4190 0
288 20241118 160100 1256246640 4190 4190 4190 4190 0
289 20241118 160000 1256246640 4190 4190 4190 4190 0
290 20241118 155900 1256246640 4190 4190 4190 4190 0
291 20241118 155800 1256246640 4190 4190 4190 4190 0
292 20241118 155700 1256246640 4190 4190 4190 4190 0
293 20241118 155600 1256246640 4190 4190 4190 4190 0
294 20241118 155500 1256246640 4190 4190 4190 4190 0
295 20241118 155400 1256246640 4190 4190 4190 4190 0
296 20241118 155300 1256246640 4190 4190 4190 4190 0
297 20241118 155200 1256246640 4190 4190 4190 4190 0
298 20241118 155100 1256246640 4190 4190 4190 4190 0
299 20241118 155000 1256246640 4190 4190 4190 4190 0
300 20241118 154900 1256246640 4190 4190 4190 4190 0
301 20241118 154800 1256246640 4190 4190 4190 4190 0
302 20241118 154700 1256246640 4190 4190 4190 4190 6432
303 20241118 154600 1256246640 4190 4190 4190 4190 0
304 20241118 154500 1256246640 4190 4190 4190 4190 0
305 20241118 154400 1256246640 4190 4190 4190 4190 0
306 20241118 154300 1256246640 4190 4190 4190 4190 0
307 20241118 154200 1256246640 4190 4190 4190 4190 0
308 20241118 154100 1256246640 4190 4190 4190 4190 0
309 20241118 154000 1256246640 4190 4190 4190 4190 0
310 20241118 153900 1256246640 4190 4190 4190 4190 0
311 20241118 153800 1256246640 4190 4190 4190 4190 0
312 20241118 153700 1256246640 4190 4190 4190 4190 0
313 20241118 153600 1256246640 4190 4190 4190 4190 0
314 20241118 153500 1256246640 4190 4190 4190 4190 0
315 20241118 153400 1256246640 4190 4190 4190 4190 0
316 20241118 153300 1256246640 4190 4190 4190 4190 0
317 20241118 153200 1256246640 4190 4190 4190 4190 0
318 20241118 153100 1256246640 4190 4190 4190 4190 0
319 20241118 153000 1256246640 4190 4190 4190 4190 6432
320 20241118 152900 1229296560 4200 4200 4200 4200 0
321 20241118 152800 1229296560 4200 4200 4200 4200 0
322 20241118 152700 1229296560 4200 4200 4200 4200 0
323 20241118 152600 1229296560 4200 4200 4200 4200 0
324 20241118 152500 1229296560 4200 4200 4200 4200 0
325 20241118 152400 1229296560 4200 4200 4200 4200 0
326 20241118 152300 1229296560 4200 4200 4200 4200 0
327 20241118 152200 1229296560 4200 4200 4200 4200 0
328 20241118 152100 1229296560 4200 4200 4200 4200 0
329 20241118 152000 1229296560 4200 4200 4200 4200 0
330 20241118 151900 1229296560 4200 4190 4200 4190 537
331 20241118 151800 1227046500 4200 4190 4200 4190 377
332 20241118 151700 1225465470 4200 4190 4200 4190 320
333 20241118 151600 1224123215 4195 4195 4200 4190 471
334 20241118 151500 1222149100 4200 4200 4200 4200 126
335 20241118 151400 1221619900 4205 4200 4205 4200 101
336 20241118 151300 1221195690 4205 4195 4205 4190 1307
337 20241118 151200 1215712965 4205 4195 4205 4195 799
338 20241118 151100 1212358155 4200 4200 4200 4200 101
339 20241118 151000 1211933955 4195 4200 4200 4195 217
340 20241118 150900 1211023530 4200 4190 4200 4190 156
341 20241118 150800 1210369670 4200 4200 4200 4200 0
342 20241118 150700 1210369670 4200 4200 4200 4200 2
343 20241118 150600 1210361270 4195 4200 4200 4195 135
344 20241118 150500 1209794935 4200 4190 4200 4190 151
345 20241118 150400 1209162235 4200 4200 4200 4190 186
346 20241118 150300 1208381605 4200 4195 4200 4190 355
347 20241118 150200 1206893825 4200 4200 4200 4200 4
348 20241118 150100 1206877025 4200 4195 4200 4195 189
349 20241118 150000 1206084150 4200 4195 4200 4195 254
350 20241118 145900 1205018610 4195 4195 4195 4190 293
351 20241118 145800 1203790780 4200 4190 4200 4190 401
352 20241118 145700 1202110580 4200 4200 4200 4200 1
353 20241118 145600 1202106380 4200 4200 4200 4200 122
354 20241118 145500 1201593980 4200 4200 4200 4200 30
355 20241118 145400 1201467980 4200 4190 4200 4190 621
356 20241118 145300 1198863780 4200 4195 4200 4190 238
357 20241118 145200 1197864715 4195 4195 4195 4195 66
358 20241118 145100 1197587845 4200 4195 4200 4195 35
359 20241118 145000 1197441015 4200 4200 4200 4200 0
360 20241118 144900 1197441015 4200 4200 4200 4200 200
361 20241118 144800 1196601015 4200 4195 4200 4190 1145
362 20241118 144700 1191802705 4200 4200 4200 4200 0
363 20241118 144600 1191802705 4200 4210 4210 4200 681
364 20241118 144500 1188942365 4210 4210 4210 4210 2000
365 20241118 144400 1180522365 4210 4200 4210 4200 3
366 20241118 144300 1180509755 4210 4210 4210 4210 0
367 20241118 144200 1180509755 4210 4210 4210 4200 146
368 20241118 144100 1179895345 4210 4210 4210 4200 135
369 20241118 144000 1179328325 4200 4210 4210 4200 200
370 20241118 143900 1178487835 4205 4205 4210 4205 31
371 20241118 143800 1178357360 4210 4210 4210 4210 0
372 20241118 143700 1178357360 4210 4210 4210 4210 400
373 20241118 143600 1176673360 4210 4205 4210 4205 6
374 20241118 143500 1176648125 4210 4210 4210 4210 1
375 20241118 143400 1176643915 4210 4210 4210 4210 0
376 20241118 143300 1176643915 4210 4195 4210 4195 4221
377 20241118 143200 1158919565 4195 4185 4195 4185 3783
378 20241118 143100 1143074465 4185 4180 4185 4180 733
379 20241118 143000 1140010175 4185 4190 4190 4185 1761
380 20241118 142900 1132640385 4185 4190 4190 4185 101
381 20241118 142800 1132217695 4190 4185 4190 4185 1000
382 20241118 142700 1128027700 4190 4195 4195 4190 1238
383 20241118 142600 1122840380 4195 4195 4195 4195 0
384 20241118 142500 1122840380 4195 4195 4195 4195 0
385 20241118 142400 1122840380 4195 4195 4195 4195 0
386 20241118 142300 1122840380 4195 4195 4195 4190 12
387 20241118 142200 1122790045 4195 4195 4195 4195 100
388 20241118 142100 1122370545 4195 4195 4195 4195 20
389 20241118 142000 1122286645 4200 4190 4200 4190 475
390 20241118 141900 1120296375 4200 4190 4200 4190 313
391 20241118 141800 1118984895 4200 4200 4200 4200 25
392 20241118 141700 1118879895 4200 4190 4200 4190 53
393 20241118 141600 1118657815 4200 4200 4200 4200 400
394 20241118 141500 1116977815 4200 4190 4200 4190 21
395 20241118 141400 1116889815 4200 4200 4200 4200 95
396 20241118 141300 1116490815 4200 4210 4210 4190 2960
397 20241118 141200 1104075480 4210 4200 4210 4200 6
398 20241118 141100 1104050260 4210 4200 4210 4195 1511
399 20241118 141000 1097707110 4210 4205 4210 4200 956
400 20241118 140900 1093687385 4210 4205 4210 4205 238
401 20241118 140800 1092686590 4205 4205 4205 4205 481
402 20241118 140700 1090663985 4205 4200 4205 4200 457
403 20241118 140600 1088744290 4205 4205 4205 4200 324
404 20241118 140500 1087383370 4205 4200 4205 4200 549
405 20241118 140400 1085074965 4205 4195 4205 4195 51
406 20241118 140300 1084860520 4210 4195 4210 4195 101
407 20241118 140200 1084436810 4210 4210 4210 4210 0
408 20241118 140100 1084436810 4210 4200 4210 4195 1402
409 20241118 140000 1078550895 4210 4200 4210 4200 301
410 20241118 135900 1077286685 4210 4210 4210 4200 1709
411 20241118 135800 1070108625 4210 4210 4210 4210 745
412 20241118 135700 1066972175 4210 4210 4210 4210 20
413 20241118 135600 1066887975 4210 4200 4210 4200 137
414 20241118 135500 1066312535 4215 4215 4215 4215 0
415 20241118 135400 1066312535 4215 4215 4215 4215 0
416 20241118 135300 1066312535 4215 4200 4215 4200 275
417 20241118 135200 1065157505 4215 4210 4215 4210 3
418 20241118 135100 1065144870 4215 4215 4215 4215 35
419 20241118 135000 1064997345 4215 4205 4215 4205 5458
420 20241118 134900 1042046445 4205 4200 4205 4200 977
421 20241118 134800 1037943035 4205 4205 4205 4205 0
422 20241118 134700 1037943035 4205 4205 4205 4205 45
423 20241118 134600 1037753810 4205 4205 4205 4205 50
424 20241118 134500 1037543560 4205 4200 4205 4200 179
425 20241118 134400 1036791755 4205 4205 4205 4205 5
426 20241118 134300 1036770730 4205 4205 4205 4205 25
427 20241118 134200 1036665605 4205 4205 4205 4200 144
428 20241118 134100 1036060675 4200 4200 4200 4200 72
429 20241118 134000 1035758275 4200 4200 4200 4200 215
430 20241118 133900 1034855275 4200 4200 4200 4200 100
431 20241118 133800 1034435275 4200 4200 4200 4200 0
432 20241118 133700 1034435275 4200 4195 4200 4195 575
433 20241118 133600 1032023045 4205 4205 4205 4205 0
434 20241118 133500 1032023045 4205 4205 4205 4200 255
435 20241118 133400 1030952025 4200 4195 4200 4195 500
436 20241118 133300 1028852525 4205 4205 4205 4205 10
437 20241118 133200 1028810475 4205 4205 4205 4200 1194
438 20241118 133100 1023795625 4200 4200 4200 4200 147
439 20241118 133000 1023178225 4200 4200 4200 4200 0
440 20241118 132900 1023178225 4200 4200 4205 4200 131
441 20241118 132800 1022627875 4200 4200 4200 4200 1
442 20241118 132700 1022623675 4205 4200 4205 4200 175
443 20241118 132600 1021888500 4205 4200 4205 4200 528
444 20241118 132500 1019670850 4205 4205 4205 4205 70
445 20241118 132400 1019376500 4205 4205 4205 4205 3
446 20241118 132300 1019363885 4205 4205 4205 4205 0
447 20241118 132200 1019363885 4205 4205 4205 4205 493
448 20241118 132100 1017290820 4195 4195 4195 4195 0
449 20241118 132000 1017290820 4195 4195 4195 4195 100
450 20241118 131900 1016871320 4195 4215 4215 4195 70
451 20241118 131800 1016577625 4205 4215 4215 4195 506
452 20241118 131700 1014453585 4215 4215 4215 4215 0
453 20241118 131600 1014453585 4215 4200 4215 4200 20
454 20241118 131500 1014369510 4200 4200 4200 4200 3
455 20241118 131400 1014356910 4200 4205 4205 4200 4227
456 20241118 131300 996602505 4205 4205 4205 4205 0
457 20241118 131200 996602505 4205 4205 4205 4200 145
458 20241118 131100 995993445 4205 4210 4210 4205 11
459 20241118 131000 995947185 4210 4205 4210 4205 763
460 20241118 130900 992738760 4200 4205 4205 4200 251
461 20241118 130800 991683405 4210 4210 4210 4210 71
462 20241118 130700 991384495 4210 4210 4210 4205 1109
463 20241118 130600 986720590 4210 4210 4210 4210 0
464 20241118 130500 986720590 4210 4210 4210 4210 382
465 20241118 130400 985112370 4210 4210 4210 4210 1
466 20241118 130300 985108160 4210 4210 4210 4210 1
467 20241118 130200 985103950 4210 4210 4210 4210 1234
468 20241118 130100 979908810 4210 4210 4210 4210 21
469 20241118 130000 979820400 4215 4215 4215 4215 0
470 20241118 125900 979820400 4215 4215 4215 4215 100
471 20241118 125800 979398900 4215 4215 4215 4215 292
472 20241118 125700 978168120 4215 4215 4215 4210 6
473 20241118 125600 978142835 4215 4215 4215 4215 5
474 20241118 125500 978121760 4215 4200 4215 4200 73
475 20241118 125400 977815130 4215 4205 4215 4200 803
476 20241118 125300 974440280 4220 4220 4220 4220 50
477 20241118 125200 974229280 4225 4215 4225 4210 428
478 20241118 125100 972427330 4215 4220 4225 4215 897
479 20241118 125000 968642960 4225 4225 4225 4225 502
480 20241118 124900 966522010 4220 4215 4220 4215 1030
481 20241118 124800 962176940 4215 4215 4215 4215 3
482 20241118 124700 962164295 4215 4210 4215 4210 224
483 20241118 124600 961221250 4205 4205 4205 4205 152
484 20241118 124500 960582090 4205 4205 4205 4205 10
485 20241118 124400 960540040 4210 4210 4210 4210 0
486 20241118 124300 960540040 4210 4210 4210 4210 1334
487 20241118 124200 954923900 4210 4210 4210 4210 0
488 20241118 124100 954923900 4210 4210 4210 4210 0
489 20241118 124000 954923900 4210 4200 4210 4200 1235
490 20241118 123900 949736830 4200 4200 4200 4200 414
491 20241118 123800 947998030 4200 4200 4200 4200 0
492 20241118 123700 947998030 4200 4200 4200 4200 94
493 20241118 123600 947603230 4200 4200 4200 4200 9
494 20241118 123500 947565430 4210 4210 4210 4210 8
495 20241118 123400 947531750 4210 4200 4210 4200 295
496 20241118 123300 946289950 4200 4200 4200 4200 810
497 20241118 123200 942887950 4210 4210 4210 4210 0
498 20241118 123100 942887950 4210 4210 4210 4210 10
499 20241118 123000 942845850 4210 4210 4210 4210 58
500 20241118 122900 942601670 4200 4200 4200 4200 0
501 20241118 122800 942601670 4200 4200 4200 4200 0
502 20241118 122700 942601670 4200 4200 4200 4200 230
503 20241118 122600 941635670 4200 4200 4200 4200 200
504 20241118 122500 940795670 4200 4200 4200 4200 1037
505 20241118 122400 936440270 4200 4200 4200 4200 1034
506 20241118 122300 932097470 4205 4205 4205 4200 182
507 20241118 122200 931332165 4205 4210 4210 4205 1694
508 20241118 122100 924207420 4215 4215 4215 4215 0
509 20241118 122000 924207420 4215 4215 4215 4215 126
510 20241118 121900 923676330 4215 4215 4215 4215 1
511 20241118 121800 923672115 4205 4210 4210 4205 1418
512 20241118 121700 917702400 4215 4210 4215 4210 512
513 20241118 121600 915545320 4210 4215 4215 4210 1570
514 20241118 121500 908927785 4215 4215 4215 4215 0
515 20241118 121400 908927785 4215 4215 4215 4215 0
516 20241118 121300 908927785 4215 4215 4215 4215 494
517 20241118 121200 906845575 4220 4215 4220 4215 266
518 20241118 121100 905724335 4215 4215 4215 4215 323
519 20241118 121000 904362890 4220 4220 4220 4220 29
520 20241118 120900 904240510 4215 4215 4215 4215 371
521 20241118 120800 902676745 4215 4215 4215 4215 105
522 20241118 120700 902234170 4220 4220 4220 4220 1
523 20241118 120600 902229950 4220 4215 4220 4215 844
524 20241118 120500 898672480 4210 4210 4210 4210 12
525 20241118 120400 898621960 4210 4210 4210 4210 17
526 20241118 120300 898550390 4210 4210 4210 4210 0
527 20241118 120200 898550390 4210 4210 4210 4210 800
528 20241118 120100 895182390 4210 4210 4210 4210 151
529 20241118 120000 894546680 4205 4210 4210 4205 24
530 20241118 115900 894445740 4210 4210 4210 4210 0
531 20241118 115800 894445740 4210 4210 4210 4205 53
532 20241118 115700 894222740 4210 4210 4210 4210 2130
533 20241118 115600 885255440 4215 4215 4215 4215 0
534 20241118 115500 885255440 4215 4215 4215 4215 31
535 20241118 115400 885124775 4210 4210 4210 4210 0
536 20241118 115300 885124775 4210 4210 4215 4210 150
537 20241118 115200 884493185 4210 4210 4210 4210 505
538 20241118 115100 882367135 4210 4210 4215 4205 1313
539 20241118 115000 876839755 4215 4210 4215 4210 101
540 20241118 114900 876414295 4210 4210 4210 4210 518
541 20241118 114800 874233515 4215 4215 4215 4215 0
542 20241118 114700 874233515 4215 4215 4215 4215 237
543 20241118 114600 873234560 4215 4215 4215 4215 59
544 20241118 114500 872985875 4215 4215 4215 4215 8
545 20241118 114400 872952155 4215 4215 4215 4215 3
546 20241118 114300 872939510 4205 4210 4210 4205 400
547 20241118 114200 871257410 4215 4210 4215 4210 10
548 20241118 114100 871215305 4210 4210 4210 4210 1080
549 20241118 114000 866668505 4210 4210 4210 4210 33
550 20241118 113900 866529575 4215 4215 4215 4210 131
551 20241118 113800 865978040 4215 4210 4215 4210 101
552 20241118 113700 865552675 4210 4210 4210 4210 140
553 20241118 113600 864963275 4210 4210 4210 4210 0
554 20241118 113500 864963275 4210 4210 4210 4210 0
555 20241118 113400 864963275 4210 4215 4215 4210 37
556 20241118 113300 864807380 4215 4215 4215 4215 472
557 20241118 113200 862817900 4215 4215 4215 4215 200
558 20241118 113100 861974900 4215 4210 4215 4210 1138
559 20241118 113000 857180205 4210 4215 4215 4210 2129
560 20241118 112900 848206970 4220 4220 4220 4215 1031
561 20241118 112800 843857310 4225 4230 4230 4225 2081
562 20241118 112700 835064975 4230 4235 4235 4230 4
563 20241118 112600 835048040 4230 4235 4235 4230 2470
564 20241118 112500 824599820 4235 4235 4235 4235 102
565 20241118 112400 824167850 4230 4235 4235 4230 988
566 20241118 112300 819988490 4235 4240 4240 4235 423
567 20241118 112200 818197045 4240 4240 4240 4240 25
568 20241118 112100 818091045 4240 4240 4240 4235 1268
569 20241118 112000 812720985 4240 4240 4240 4240 91
570 20241118 111900 812335145 4240 4235 4240 4235 199
571 20241118 111800 811492370 4235 4245 4245 4235 719
572 20241118 111700 808447365 4245 4240 4245 4235 1635
573 20241118 111600 801517595 4240 4240 4245 4240 425
574 20241118 111500 799715590 4240 4245 4245 4240 180
575 20241118 111400 798952080 4245 4245 4245 4245 717
576 20241118 111300 795908415 4245 4240 4245 4240 101
577 20241118 111200 795479675 4245 4245 4245 4245 0
578 20241118 111100 795479675 4245 4245 4245 4245 912
579 20241118 111000 791608235 4245 4255 4255 4245 3815
580 20241118 110900 775395775 4255 4255 4255 4255 0
581 20241118 110800 775395775 4255 4260 4260 4255 482
582 20241118 110700 773344455 4260 4260 4260 4260 1460
583 20241118 110600 767124855 4260 4260 4260 4260 400
584 20241118 110500 765420855 4265 4250 4265 4250 3560
585 20241118 110400 750255230 4255 4255 4255 4255 125
586 20241118 110300 749723355 4260 4260 4260 4260 0
587 20241118 110200 749723355 4260 4255 4260 4255 27
588 20241118 110100 749608455 4255 4255 4255 4255 79
589 20241118 110000 749272310 4255 4250 4255 4250 60
590 20241118 105900 749017060 4250 4250 4250 4250 0
591 20241118 105800 749017060 4250 4255 4255 4250 875
592 20241118 105700 745297275 4255 4260 4260 4255 597
593 20241118 105600 742756585 4260 4255 4260 4255 450
594 20241118 105500 740840585 4260 4260 4260 4260 217
595 20241118 105400 739916165 4270 4270 4270 4270 5
596 20241118 105300 739894815 4265 4265 4270 4265 534
597 20241118 105200 737615785 4270 4270 4275 4260 399
598 20241118 105100 735912805 4270 4270 4270 4265 343
599 20241118 105000 734448250 4265 4270 4270 4265 17
600 20241118 104900 734375690 4255 4265 4265 4255 802
601 20241118 104800 730955175 4240 4240 4240 4240 0
602 20241118 104700 730955175 4240 4250 4260 4240 2393
603 20241118 104600 720762055 4240 4260 4260 4240 10
604 20241118 104500 720719555 4240 4245 4265 4240 70
605 20241118 104400 720421840 4240 4260 4260 4240 5181
606 20241118 104300 698369410 4250 4250 4260 4245 2151
607 20241118 104200 689229190 4250 4245 4250 4245 2200
608 20241118 104100 679882065 4245 4250 4250 4245 54
609 20241118 104000 679652815 4250 4250 4250 4250 107
610 20241118 103900 679198065 4250 4245 4250 4245 796
611 20241118 103800 675817490 4250 4250 4250 4250 289
612 20241118 103700 674589240 4250 4245 4250 4245 205
613 20241118 103600 673718990 4245 4245 4245 4245 511
614 20241118 103500 671549795 4250 4255 4255 4250 1240
615 20241118 103400 666279600 4255 4260 4260 4255 61
616 20241118 103300 666019960 4260 4260 4260 4260 52
617 20241118 103200 665798440 4265 4265 4265 4265 118
618 20241118 103100 665295170 4265 4255 4265 4255 292
619 20241118 103000 664051340 4265 4260 4265 4260 351
620 20241118 102900 662555080 4250 4260 4260 4245 2776
621 20241118 102800 650749875 4265 4265 4270 4265 314
622 20241118 102700 649410645 4265 4265 4265 4260 599
623 20241118 102600 646855925 4265 4270 4270 4265 130
624 20241118 102500 646301385 4265 4265 4265 4265 468
625 20241118 102400 644305365 4265 4260 4265 4260 6268
626 20241118 102300 617591650 4260 4260 4265 4260 268
627 20241118 102200 616448880 4260 4260 4260 4260 200
628 20241118 102100 615596880 4260 4260 4260 4260 0
629 20241118 102000 615596880 4260 4260 4260 4255 220
630 20241118 101900 614659700 4260 4260 4260 4260 2997
631 20241118 101800 601892480 4260 4265 4265 4260 469
632 20241118 101700 599892215 4260 4265 4270 4260 1850
633 20241118 101600 592003335 4260 4265 4265 4255 928
634 20241118 101500 588046810 4270 4270 4270 4270 331
635 20241118 101400 586633440 4270 4275 4275 4270 112
636 20241118 101300 586154650 4275 4275 4275 4275 220
637 20241118 101200 585214150 4275 4275 4280 4275 537
638 20241118 101100 582918470 4275 4280 4280 4270 107
639 20241118 101000 582460965 4275 4265 4280 4265 654
640 20241118 100900 579665130 4265 4275 4275 4265 124
641 20241118 100800 579135610 4265 4275 4275 4265 502
642 20241118 100700 576991830 4270 4270 4280 4270 1496
643 20241118 100600 570596855 4280 4270 4280 4270 2486
644 20241118 100500 559979635 4270 4265 4270 4265 32
645 20241118 100400 559843140 4270 4265 4270 4265 60
646 20241118 100300 559587235 4265 4270 4275 4265 504
647 20241118 100200 557433440 4270 4275 4275 4270 1544
648 20241118 100100 550833890 4275 4250 4275 4250 4340
649 20241118 100000 532320215 4250 4250 4250 4250 1288
650 20241118 095900 526846215 4250 4255 4255 4250 252
651 20241118 095800 525775210 4255 4265 4265 4245 1527
652 20241118 095700 519282625 4265 4265 4265 4255 155
653 20241118 095600 518621570 4245 4265 4265 4245 572
654 20241118 095500 516185355 4245 4245 4245 4245 100
655 20241118 095400 515760855 4245 4265 4265 4245 499
656 20241118 095300 513638945 4250 4265 4270 4240 1128
657 20241118 095200 508824990 4240 4250 4265 4230 667
658 20241118 095100 505982755 4260 4235 4260 4235 6401
659 20241118 095000 478842105 4235 4240 4240 4235 265
660 20241118 094900 477718615 4240 4250 4255 4235 2206
661 20241118 094800 468361880 4250 4260 4270 4250 822
662 20241118 094700 464858575 4260 4260 4265 4250 1128
663 20241118 094600 460053435 4260 4240 4260 4240 5772
664 20241118 094500 435532895 4235 4235 4235 4230 1424
665 20241118 094400 429504375 4240 4235 4240 4230 333
666 20241118 094300 428094125 4235 4240 4240 4230 378
667 20241118 094200 426493445 4240 4220 4240 4220 1162
668 20241118 094100 421577690 4225 4220 4225 4220 1542
669 20241118 094000 415070435 4220 4210 4220 4205 229
670 20241118 093900 414105905 4220 4215 4220 4205 3868
671 20241118 093800 397810825 4210 4215 4215 4205 1041
672 20241118 093700 393428410 4210 4205 4210 4205 634
673 20241118 093600 390762195 4205 4200 4205 4195 405
674 20241118 093500 389062785 4205 4210 4215 4200 2252
675 20241118 093400 379595115 4215 4215 4215 4210 1167
676 20241118 093300 374676215 4215 4215 4220 4210 1884
677 20241118 093200 366736065 4215 4200 4215 4200 1493
678 20241118 093100 360458510 4200 4190 4205 4190 1504
679 20241118 093000 354145090 4190 4195 4205 4180 1629
680 20241118 092900 347323405 4205 4200 4205 4195 841
681 20241118 092800 343791215 4200 4185 4200 4185 1796
682 20241118 092700 336259965 4195 4180 4195 4180 201
683 20241118 092600 335418085 4195 4195 4195 4195 1
684 20241118 092500 335413890 4180 4200 4200 4180 8443
685 20241118 092400 300092030 4200 4195 4205 4185 2402
686 20241118 092300 290021010 4205 4190 4205 4190 1416
687 20241118 092200 284073535 4200 4190 4200 4190 989
688 20241118 092100 279925850 4195 4195 4195 4170 1090
689 20241118 092000 275369350 4195 4195 4195 4180 161
690 20241118 091900 274696005 4195 4195 4195 4180 1756
691 20241118 091800 267353035 4195 4180 4195 4155 2572
692 20241118 091700 256623080 4185 4120 4185 4120 6993
693 20241118 091600 227578895 4150 4135 4150 4110 2516
694 20241118 091500 217202250 4145 4135 4155 4135 552
695 20241118 091400 214916425 4135 4115 4135 4115 1368
696 20241118 091300 209280580 4135 4120 4135 4110 649
697 20241118 091200 206602060 4130 4130 4130 4130 8
698 20241118 091100 206569020 4130 4115 4130 4110 3514
699 20241118 091000 192117320 4115 4110 4130 4110 1445
700 20241118 090900 186164410 4125 4125 4125 4110 726
701 20241118 090800 183173730 4120 4130 4130 4120 66
702 20241118 090700 182901590 4125 4110 4125 4100 913
703 20241118 090600 179145300 4120 4110 4120 4105 2353
704 20241118 090500 169467790 4120 4120 4130 4100 6989
705 20241118 090400 140749405 4130 4145 4170 4115 5492
706 20241118 090300 118039985 4165 4125 4165 4115 5173
707 20241118 090200 96685255 4125 4120 4125 4095 2311
708 20241118 090100 87190580 4095 4150 4170 4095 15168
709 20241118 090000 24689845 4170 4145 4170 4145 5948