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

710
260660/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204800,94177270,3435,3435,3435,3435,417
20241118,204700,94177270,3435,3435,3435,3435,0
20241118,204600,94177270,3435,3435,3435,3435,0
20241118,204500,94177270,3435,3435,3435,3435,0
20241118,204400,94177270,3435,3435,3435,3435,0
20241118,204300,94177270,3435,3435,3435,3435,0
20241118,204200,94177270,3435,3435,3435,3435,0
20241118,204100,94177270,3435,3435,3435,3435,0
20241118,204000,94177270,3435,3435,3435,3435,0
20241118,203900,94177270,3435,3435,3435,3435,0
20241118,203800,94177270,3435,3435,3435,3435,0
20241118,203700,94177270,3435,3435,3435,3435,0
20241118,203600,94177270,3435,3435,3435,3435,0
20241118,203500,94177270,3435,3435,3435,3435,0
20241118,203400,94177270,3435,3435,3435,3435,0
20241118,203300,94177270,3435,3435,3435,3435,0
20241118,203200,94177270,3435,3435,3435,3435,0
20241118,203100,94177270,3435,3435,3435,3435,0
20241118,203000,94177270,3435,3435,3435,3435,0
20241118,202900,94177270,3435,3435,3435,3435,0
20241118,202800,94177270,3435,3435,3435,3435,0
20241118,202700,94177270,3435,3435,3435,3435,0
20241118,202600,94177270,3435,3435,3435,3435,0
20241118,202500,94177270,3435,3435,3435,3435,0
20241118,202400,94177270,3435,3435,3435,3435,0
20241118,202300,94177270,3435,3435,3435,3435,0
20241118,202200,94177270,3435,3435,3435,3435,0
20241118,202100,94177270,3435,3435,3435,3435,0
20241118,202000,94177270,3435,3435,3435,3435,0
20241118,201900,94177270,3435,3435,3435,3435,0
20241118,201800,94177270,3435,3435,3435,3435,417
20241118,201700,94177270,3435,3435,3435,3435,0
20241118,201600,94177270,3435,3435,3435,3435,0
20241118,201500,94177270,3435,3435,3435,3435,0
20241118,201400,94177270,3435,3435,3435,3435,0
20241118,201300,94177270,3435,3435,3435,3435,0
20241118,201200,94177270,3435,3435,3435,3435,0
20241118,201100,94177270,3435,3435,3435,3435,0
20241118,201000,94177270,3435,3435,3435,3435,0
20241118,200900,94177270,3435,3435,3435,3435,0
20241118,200800,94177270,3435,3435,3435,3435,0
20241118,200700,94177270,3435,3435,3435,3435,0
20241118,200600,94177270,3435,3435,3435,3435,0
20241118,200500,94177270,3435,3435,3435,3435,0
20241118,200400,94177270,3435,3435,3435,3435,0
20241118,200300,94177270,3435,3435,3435,3435,0
20241118,200200,94177270,3435,3435,3435,3435,0
20241118,200100,94177270,3435,3435,3435,3435,0
20241118,200000,94177270,3435,3435,3435,3435,0
20241118,195900,94177270,3435,3435,3435,3435,0
20241118,195800,94177270,3435,3435,3435,3435,0
20241118,195700,94177270,3435,3435,3435,3435,0
20241118,195600,94177270,3435,3435,3435,3435,0
20241118,195500,94177270,3435,3435,3435,3435,0
20241118,195400,94177270,3435,3435,3435,3435,0
20241118,195300,94177270,3435,3435,3435,3435,0
20241118,195200,94177270,3435,3435,3435,3435,0
20241118,195100,94177270,3435,3435,3435,3435,0
20241118,195000,94177270,3435,3435,3435,3435,0
20241118,194900,94177270,3435,3435,3435,3435,0
20241118,194800,94177270,3435,3435,3435,3435,417
20241118,194700,94177270,3435,3435,3435,3435,0
20241118,194600,94177270,3435,3435,3435,3435,0
20241118,194500,94177270,3435,3435,3435,3435,0
20241118,194400,94177270,3435,3435,3435,3435,0
20241118,194300,94177270,3435,3435,3435,3435,0
20241118,194200,94177270,3435,3435,3435,3435,0
20241118,194100,94177270,3435,3435,3435,3435,0
20241118,194000,94177270,3435,3435,3435,3435,0
20241118,193900,94177270,3435,3435,3435,3435,0
20241118,193800,94177270,3435,3435,3435,3435,0
20241118,193700,94177270,3435,3435,3435,3435,0
20241118,193600,94177270,3435,3435,3435,3435,0
20241118,193500,94177270,3435,3435,3435,3435,0
20241118,193400,94177270,3435,3435,3435,3435,0
20241118,193300,94177270,3435,3435,3435,3435,0
20241118,193200,94177270,3435,3435,3435,3435,0
20241118,193100,94177270,3435,3435,3435,3435,0
20241118,193000,94177270,3435,3435,3435,3435,0
20241118,192900,94177270,3435,3435,3435,3435,0
20241118,192800,94177270,3435,3435,3435,3435,0
20241118,192700,94177270,3435,3435,3435,3435,0
20241118,192600,94177270,3435,3435,3435,3435,0
20241118,192500,94177270,3435,3435,3435,3435,0
20241118,192400,94177270,3435,3435,3435,3435,0
20241118,192300,94177270,3435,3435,3435,3435,0
20241118,192200,94177270,3435,3435,3435,3435,0
20241118,192100,94177270,3435,3435,3435,3435,0
20241118,192000,94177270,3435,3435,3435,3435,0
20241118,191900,94177270,3435,3435,3435,3435,0
20241118,191800,94177270,3435,3435,3435,3435,417
20241118,191700,94177270,3435,3435,3435,3435,0
20241118,191600,94177270,3435,3435,3435,3435,0
20241118,191500,94177270,3435,3435,3435,3435,0
20241118,191400,94177270,3435,3435,3435,3435,0
20241118,191300,94177270,3435,3435,3435,3435,0
20241118,191200,94177270,3435,3435,3435,3435,0
20241118,191100,94177270,3435,3435,3435,3435,0
20241118,191000,94177270,3435,3435,3435,3435,0
20241118,190900,94177270,3435,3435,3435,3435,0
20241118,190800,94177270,3435,3435,3435,3435,0
20241118,190700,94177270,3435,3435,3435,3435,0
20241118,190600,94177270,3435,3435,3435,3435,0
20241118,190500,94177270,3435,3435,3435,3435,0
20241118,190400,94177270,3435,3435,3435,3435,0
20241118,190300,94177270,3435,3435,3435,3435,0
20241118,190200,94177270,3435,3435,3435,3435,0
20241118,190100,94177270,3435,3435,3435,3435,0
20241118,190000,94177270,3435,3435,3435,3435,0
20241118,185900,94177270,3435,3435,3435,3435,0
20241118,185800,94177270,3435,3435,3435,3435,0
20241118,185700,94177270,3435,3435,3435,3435,0
20241118,185600,94177270,3435,3435,3435,3435,0
20241118,185500,94177270,3435,3435,3435,3435,0
20241118,185400,94177270,3435,3435,3435,3435,0
20241118,185300,94177270,3435,3435,3435,3435,0
20241118,185200,94177270,3435,3435,3435,3435,0
20241118,185100,94177270,3435,3435,3435,3435,0
20241118,185000,94177270,3435,3435,3435,3435,0
20241118,184900,94177270,3435,3435,3435,3435,0
20241118,184800,94177270,3435,3435,3435,3435,417
20241118,184700,94177270,3435,3435,3435,3435,0
20241118,184600,94177270,3435,3435,3435,3435,0
20241118,184500,94177270,3435,3435,3435,3435,0
20241118,184400,94177270,3435,3435,3435,3435,0
20241118,184300,94177270,3435,3435,3435,3435,0
20241118,184200,94177270,3435,3435,3435,3435,0
20241118,184100,94177270,3435,3435,3435,3435,0
20241118,184000,94177270,3435,3435,3435,3435,0
20241118,183900,94177270,3435,3435,3435,3435,0
20241118,183800,94177270,3435,3435,3435,3435,0
20241118,183700,94177270,3435,3435,3435,3435,0
20241118,183600,94177270,3435,3435,3435,3435,0
20241118,183500,94177270,3435,3435,3435,3435,0
20241118,183400,94177270,3435,3435,3435,3435,0
20241118,183300,94177270,3435,3435,3435,3435,0
20241118,183200,94177270,3435,3435,3435,3435,0
20241118,183100,94177270,3435,3435,3435,3435,0
20241118,183000,94177270,3435,3435,3435,3435,0
20241118,182900,94177270,3435,3435,3435,3435,0
20241118,182800,94177270,3435,3435,3435,3435,0
20241118,182700,94177270,3435,3435,3435,3435,0
20241118,182600,94177270,3435,3435,3435,3435,0
20241118,182500,94177270,3435,3435,3435,3435,0
20241118,182400,94177270,3435,3435,3435,3435,0
20241118,182300,94177270,3435,3435,3435,3435,0
20241118,182200,94177270,3435,3435,3435,3435,0
20241118,182100,94177270,3435,3435,3435,3435,0
20241118,182000,94177270,3435,3435,3435,3435,0
20241118,181900,94177270,3435,3435,3435,3435,0
20241118,181800,94177270,3435,3435,3435,3435,417
20241118,181700,94177270,3435,3435,3435,3435,0
20241118,181600,94177270,3435,3435,3435,3435,0
20241118,181500,94177270,3435,3435,3435,3435,0
20241118,181400,94177270,3435,3435,3435,3435,0
20241118,181300,94177270,3435,3435,3435,3435,0
20241118,181200,94177270,3435,3435,3435,3435,0
20241118,181100,94177270,3435,3435,3435,3435,0
20241118,181000,94177270,3435,3435,3435,3435,0
20241118,180900,94177270,3435,3435,3435,3435,0
20241118,180800,94177270,3435,3435,3435,3435,0
20241118,180700,94177270,3435,3435,3435,3435,0
20241118,180600,94177270,3435,3435,3435,3435,0
20241118,180500,94177270,3435,3435,3435,3435,0
20241118,180400,94177270,3435,3435,3435,3435,0
20241118,180300,94177270,3435,3435,3435,3435,0
20241118,180200,94177270,3435,3435,3435,3435,0
20241118,180100,94177270,3435,3435,3435,3435,0
20241118,180000,94177270,3435,3435,3435,3435,0
20241118,175900,94177270,3435,3435,3435,3435,0
20241118,175800,94177270,3435,3435,3435,3435,0
20241118,175700,94177270,3435,3435,3435,3435,0
20241118,175600,94177270,3435,3435,3435,3435,0
20241118,175500,94177270,3435,3435,3435,3435,0
20241118,175400,94177270,3435,3435,3435,3435,0
20241118,175300,94177270,3435,3435,3435,3435,0
20241118,175200,94177270,3435,3435,3435,3435,0
20241118,175100,94177270,3435,3435,3435,3435,0
20241118,175000,94177270,3435,3435,3435,3435,0
20241118,174900,94177270,3435,3435,3435,3435,0
20241118,174800,94177270,3435,3435,3435,3435,417
20241118,174700,94177270,3435,3435,3435,3435,0
20241118,174600,94177270,3435,3435,3435,3435,0
20241118,174500,94177270,3435,3435,3435,3435,0
20241118,174400,94177270,3435,3435,3435,3435,0
20241118,174300,94177270,3435,3435,3435,3435,0
20241118,174200,94177270,3435,3435,3435,3435,0
20241118,174100,94177270,3435,3435,3435,3435,0
20241118,174000,94177270,3435,3435,3435,3435,0
20241118,173900,94177270,3435,3435,3435,3435,0
20241118,173800,94177270,3435,3435,3435,3435,0
20241118,173700,94177270,3435,3435,3435,3435,0
20241118,173600,94177270,3435,3435,3435,3435,0
20241118,173500,94177270,3435,3435,3435,3435,0
20241118,173400,94177270,3435,3435,3435,3435,0
20241118,173300,94177270,3435,3435,3435,3435,0
20241118,173200,94177270,3435,3435,3435,3435,0
20241118,173100,94177270,3435,3435,3435,3435,0
20241118,173000,94177270,3435,3435,3435,3435,0
20241118,172900,94177270,3435,3435,3435,3435,0
20241118,172800,94177270,3435,3435,3435,3435,0
20241118,172700,94177270,3435,3435,3435,3435,0
20241118,172600,94177270,3435,3435,3435,3435,0
20241118,172500,94177270,3435,3435,3435,3435,0
20241118,172400,94177270,3435,3435,3435,3435,0
20241118,172300,94177270,3435,3435,3435,3435,0
20241118,172200,94177270,3435,3435,3435,3435,0
20241118,172100,94177270,3435,3435,3435,3435,0
20241118,172000,94177270,3435,3435,3435,3435,0
20241118,171900,94177270,3435,3435,3435,3435,0
20241118,171800,94177270,3435,3435,3435,3435,417
20241118,171700,94177270,3435,3435,3435,3435,0
20241118,171600,94177270,3435,3435,3435,3435,0
20241118,171500,94177270,3435,3435,3435,3435,0
20241118,171400,94177270,3435,3435,3435,3435,0
20241118,171300,94177270,3435,3435,3435,3435,0
20241118,171200,94177270,3435,3435,3435,3435,0
20241118,171100,94177270,3435,3435,3435,3435,0
20241118,171000,94177270,3435,3435,3435,3435,0
20241118,170900,94177270,3435,3435,3435,3435,0
20241118,170800,94177270,3435,3435,3435,3435,0
20241118,170700,94177270,3435,3435,3435,3435,0
20241118,170600,94177270,3435,3435,3435,3435,0
20241118,170500,94177270,3435,3435,3435,3435,0
20241118,170400,94177270,3435,3435,3435,3435,0
20241118,170300,94177270,3435,3435,3435,3435,0
20241118,170200,94177270,3435,3435,3435,3435,0
20241118,170100,94177270,3435,3435,3435,3435,0
20241118,170000,94177270,3435,3435,3435,3435,0
20241118,165900,94177270,3435,3435,3435,3435,0
20241118,165800,94177270,3435,3435,3435,3435,0
20241118,165700,94177270,3435,3435,3435,3435,0
20241118,165600,94177270,3435,3435,3435,3435,0
20241118,165500,94177270,3435,3435,3435,3435,0
20241118,165400,94177270,3435,3435,3435,3435,0
20241118,165300,94177270,3435,3435,3435,3435,0
20241118,165200,94177270,3435,3435,3435,3435,0
20241118,165100,94177270,3435,3435,3435,3435,0
20241118,165000,94177270,3435,3435,3435,3435,0
20241118,164900,94177270,3435,3435,3435,3435,0
20241118,164800,94177270,3435,3435,3435,3435,417
20241118,164700,94177270,3435,3435,3435,3435,0
20241118,164600,94177270,3435,3435,3435,3435,0
20241118,164500,94177270,3435,3435,3435,3435,0
20241118,164400,94177270,3435,3435,3435,3435,0
20241118,164300,94177270,3435,3435,3435,3435,0
20241118,164200,94177270,3435,3435,3435,3435,0
20241118,164100,94177270,3435,3435,3435,3435,0
20241118,164000,94177270,3435,3435,3435,3435,0
20241118,163900,94177270,3435,3435,3435,3435,0
20241118,163800,94177270,3435,3435,3435,3435,0
20241118,163700,94177270,3435,3435,3435,3435,0
20241118,163600,94177270,3435,3435,3435,3435,0
20241118,163500,94177270,3435,3435,3435,3435,0
20241118,163400,94177270,3435,3435,3435,3435,0
20241118,163300,94177270,3435,3435,3435,3435,0
20241118,163200,94177270,3435,3435,3435,3435,0
20241118,163100,94177270,3435,3435,3435,3435,0
20241118,163000,94177270,3435,3435,3435,3435,0
20241118,162900,94177270,3435,3435,3435,3435,0
20241118,162800,94177270,3435,3435,3435,3435,0
20241118,162700,94177270,3435,3435,3435,3435,0
20241118,162600,94177270,3435,3435,3435,3435,0
20241118,162500,94177270,3435,3435,3435,3435,0
20241118,162400,94177270,3435,3435,3435,3435,0
20241118,162300,94177270,3435,3435,3435,3435,0
20241118,162200,94177270,3435,3435,3435,3435,0
20241118,162100,94177270,3435,3435,3435,3435,0
20241118,162000,94177270,3435,3435,3435,3435,0
20241118,161900,94177270,3435,3435,3435,3435,0
20241118,161800,94177270,3435,3435,3435,3435,417
20241118,161700,94177270,3435,3435,3435,3435,0
20241118,161600,94177270,3435,3435,3435,3435,0
20241118,161500,94177270,3435,3435,3435,3435,0
20241118,161400,94177270,3435,3435,3435,3435,0
20241118,161300,94177270,3435,3435,3435,3435,0
20241118,161200,94177270,3435,3435,3435,3435,0
20241118,161100,94177270,3435,3435,3435,3435,0
20241118,161000,94177270,3435,3435,3435,3435,0
20241118,160900,94177270,3435,3435,3435,3435,0
20241118,160800,94177270,3435,3435,3435,3435,0
20241118,160700,94177270,3435,3435,3435,3435,0
20241118,160600,94177270,3435,3435,3435,3435,0
20241118,160500,94177270,3435,3435,3435,3435,0
20241118,160400,94177270,3435,3435,3435,3435,0
20241118,160300,94177270,3435,3435,3435,3435,0
20241118,160200,94177270,3435,3435,3435,3435,0
20241118,160100,94177270,3435,3435,3435,3435,0
20241118,160000,94177270,3435,3435,3435,3435,0
20241118,155900,94177270,3435,3435,3435,3435,0
20241118,155800,94177270,3435,3435,3435,3435,0
20241118,155700,94177270,3435,3435,3435,3435,0
20241118,155600,94177270,3435,3435,3435,3435,0
20241118,155500,94177270,3435,3435,3435,3435,0
20241118,155400,94177270,3435,3435,3435,3435,0
20241118,155300,94177270,3435,3435,3435,3435,0
20241118,155200,94177270,3435,3435,3435,3435,0
20241118,155100,94177270,3435,3435,3435,3435,0
20241118,155000,94177270,3435,3435,3435,3435,0
20241118,154900,94177270,3435,3435,3435,3435,0
20241118,154800,94177270,3435,3435,3435,3435,417
20241118,154700,94177270,3435,3435,3435,3435,0
20241118,154600,94177270,3435,3435,3435,3435,0
20241118,154500,94177270,3435,3435,3435,3435,0
20241118,154400,94177270,3435,3435,3435,3435,0
20241118,154300,94177270,3435,3435,3435,3435,0
20241118,154200,94177270,3435,3435,3435,3435,0
20241118,154100,94177270,3435,3435,3435,3435,0
20241118,154000,94177270,3435,3435,3435,3435,0
20241118,153900,94177270,3435,3435,3435,3435,0
20241118,153800,94177270,3435,3435,3435,3435,0
20241118,153700,94177270,3435,3435,3435,3435,0
20241118,153600,94177270,3435,3435,3435,3435,0
20241118,153500,94177270,3435,3435,3435,3435,0
20241118,153400,94177270,3435,3435,3435,3435,0
20241118,153300,94177270,3435,3435,3435,3435,0
20241118,153200,94177270,3435,3435,3435,3435,0
20241118,153100,94177270,3435,3435,3435,3435,0
20241118,153000,94177270,3435,3435,3435,3435,417
20241118,152900,92744875,3455,3455,3455,3455,0
20241118,152800,92744875,3455,3455,3455,3455,0
20241118,152700,92744875,3455,3455,3455,3455,0
20241118,152600,92744875,3455,3455,3455,3455,0
20241118,152500,92744875,3455,3455,3455,3455,0
20241118,152400,92744875,3455,3455,3455,3455,0
20241118,152300,92744875,3455,3455,3455,3455,0
20241118,152200,92744875,3455,3455,3455,3455,0
20241118,152100,92744875,3455,3455,3455,3455,0
20241118,152000,92744875,3455,3455,3455,3455,0
20241118,151900,92744875,3455,3465,3495,3455,669
20241118,151800,90428215,3470,3470,3470,3470,502
20241118,151700,88686275,3475,3475,3475,3475,20
20241118,151600,88616775,3480,3480,3480,3480,0
20241118,151500,88616775,3480,3480,3480,3480,10
20241118,151400,88581975,3480,3480,3480,3480,2
20241118,151300,88575015,3480,3480,3480,3480,0
20241118,151200,88575015,3480,3480,3480,3480,0
20241118,151100,88575015,3480,3480,3480,3480,0
20241118,151000,88575015,3480,3480,3480,3480,2
20241118,150900,88568055,3475,3475,3475,3475,0
20241118,150800,88568055,3475,3475,3475,3475,0
20241118,150700,88568055,3475,3480,3480,3475,33
20241118,150600,88453370,3490,3490,3490,3490,0
20241118,150500,88453370,3490,3490,3490,3490,0
20241118,150400,88453370,3490,3490,3490,3490,0
20241118,150300,88453370,3490,3485,3490,3475,113
20241118,150200,88060655,3490,3490,3490,3490,144
20241118,150100,87558095,3485,3485,3485,3485,16
20241118,150000,87502335,3475,3475,3475,3475,0
20241118,145900,87502335,3475,3485,3485,3475,289
20241118,145800,86497085,3505,3505,3505,3505,0
20241118,145700,86497085,3505,3505,3505,3505,0
20241118,145600,86497085,3505,3505,3505,3505,0
20241118,145500,86497085,3505,3505,3505,3505,0
20241118,145400,86497085,3505,3490,3505,3485,11
20241118,145300,86458705,3510,3510,3510,3510,0
20241118,145200,86458705,3510,3500,3510,3500,14
20241118,145100,86409685,3510,3510,3510,3510,0
20241118,145000,86409685,3510,3510,3510,3510,0
20241118,144900,86409685,3510,3510,3510,3510,0
20241118,144800,86409685,3510,3510,3510,3510,0
20241118,144700,86409685,3510,3510,3510,3510,0
20241118,144600,86409685,3510,3510,3510,3510,0
20241118,144500,86409685,3510,3510,3510,3510,0
20241118,144400,86409685,3510,3510,3510,3510,0
20241118,144300,86409685,3510,3510,3510,3510,0
20241118,144200,86409685,3510,3510,3510,3510,0
20241118,144100,86409685,3510,3510,3510,3510,0
20241118,144000,86409685,3510,3510,3510,3510,0
20241118,143900,86409685,3510,3510,3510,3510,0
20241118,143800,86409685,3510,3510,3510,3510,0
20241118,143700,86409685,3510,3510,3510,3510,0
20241118,143600,86409685,3510,3510,3510,3510,0
20241118,143500,86409685,3510,3510,3510,3510,0
20241118,143400,86409685,3510,3510,3510,3510,0
20241118,143300,86409685,3510,3510,3510,3510,0
20241118,143200,86409685,3510,3495,3510,3495,9
20241118,143100,86378200,3510,3510,3510,3510,0
20241118,143000,86378200,3510,3495,3510,3495,10
20241118,142900,86343115,3510,3510,3510,3510,0
20241118,142800,86343115,3510,3510,3510,3510,0
20241118,142700,86343115,3510,3495,3510,3495,30
20241118,142600,86237830,3510,3495,3510,3495,250
20241118,142500,85361785,3495,3495,3495,3495,0
20241118,142400,85361785,3495,3495,3495,3495,0
20241118,142300,85361785,3495,3495,3495,3495,0
20241118,142200,85361785,3495,3495,3495,3495,0
20241118,142100,85361785,3495,3495,3495,3495,0
20241118,142000,85361785,3495,3495,3495,3495,0
20241118,141900,85361785,3495,3495,3495,3495,0
20241118,141800,85361785,3495,3495,3495,3495,0
20241118,141700,85361785,3495,3495,3495,3495,0
20241118,141600,85361785,3495,3495,3495,3495,0
20241118,141500,85361785,3495,3495,3495,3495,0
20241118,141400,85361785,3495,3495,3495,3495,1
20241118,141300,85358290,3490,3495,3495,3490,637
20241118,141200,83134355,3500,3500,3500,3500,210
20241118,141100,82399355,3510,3510,3510,3510,0
20241118,141000,82399355,3510,3510,3510,3510,1
20241118,140900,82395845,3500,3505,3505,3500,365
20241118,140800,81116700,3510,3505,3510,3505,35
20241118,140700,80994020,3500,3500,3500,3500,200
20241118,140600,80294020,3500,3500,3500,3500,1
20241118,140500,80290520,3495,3495,3495,3495,287
20241118,140400,79287455,3505,3505,3505,3505,0
20241118,140300,79287455,3505,3505,3505,3505,0
20241118,140200,79287455,3505,3505,3505,3505,0
20241118,140100,79287455,3505,3505,3505,3505,0
20241118,140000,79287455,3505,3505,3505,3505,1
20241118,135900,79283950,3500,3500,3500,3500,0
20241118,135800,79283950,3500,3500,3500,3500,0
20241118,135700,79283950,3500,3500,3500,3500,0
20241118,135600,79283950,3500,3500,3500,3500,0
20241118,135500,79283950,3500,3500,3500,3500,0
20241118,135400,79283950,3500,3500,3500,3500,1
20241118,135300,79280450,3500,3500,3500,3500,0
20241118,135200,79280450,3500,3500,3500,3500,0
20241118,135100,79280450,3500,3500,3500,3500,149
20241118,135000,78758950,3500,3500,3500,3500,0
20241118,134900,78758950,3500,3500,3500,3500,0
20241118,134800,78758950,3500,3500,3500,3500,0
20241118,134700,78758950,3500,3490,3500,3490,74
20241118,134600,78500680,3490,3490,3490,3490,16
20241118,134500,78444840,3500,3500,3500,3500,0
20241118,134400,78444840,3500,3500,3500,3500,0
20241118,134300,78444840,3500,3500,3500,3500,0
20241118,134200,78444840,3500,3500,3500,3500,0
20241118,134100,78444840,3500,3500,3500,3500,0
20241118,134000,78444840,3500,3500,3500,3500,0
20241118,133900,78444840,3500,3500,3500,3500,0
20241118,133800,78444840,3500,3500,3500,3500,0
20241118,133700,78444840,3500,3500,3500,3500,0
20241118,133600,78444840,3500,3500,3500,3500,0
20241118,133500,78444840,3500,3500,3500,3500,0
20241118,133400,78444840,3500,3495,3500,3495,2
20241118,133300,78437845,3490,3490,3490,3490,0
20241118,133200,78437845,3490,3490,3490,3490,0
20241118,133100,78437845,3490,3490,3490,3490,0
20241118,133000,78437845,3490,3490,3490,3490,38
20241118,132900,78305225,3495,3495,3495,3495,0
20241118,132800,78305225,3495,3495,3495,3495,1
20241118,132700,78301730,3490,3490,3490,3490,409
20241118,132600,76874320,3490,3490,3490,3490,0
20241118,132500,76874320,3490,3490,3490,3490,0
20241118,132400,76874320,3490,3490,3490,3490,0
20241118,132300,76874320,3490,3490,3490,3490,0
20241118,132200,76874320,3490,3490,3490,3490,0
20241118,132100,76874320,3490,3490,3490,3490,7
20241118,132000,76849890,3495,3495,3495,3495,0
20241118,131900,76849890,3495,3495,3495,3495,0
20241118,131800,76849890,3495,3495,3495,3495,0
20241118,131700,76849890,3495,3495,3495,3495,0
20241118,131600,76849890,3495,3495,3495,3495,0
20241118,131500,76849890,3495,3495,3495,3495,0
20241118,131400,76849890,3495,3495,3495,3495,0
20241118,131300,76849890,3495,3495,3495,3495,0
20241118,131200,76849890,3495,3495,3495,3495,0
20241118,131100,76849890,3495,3495,3495,3495,0
20241118,131000,76849890,3495,3495,3495,3495,0
20241118,130900,76849890,3495,3495,3495,3495,0
20241118,130800,76849890,3495,3495,3495,3495,0
20241118,130700,76849890,3495,3495,3495,3495,0
20241118,130600,76849890,3495,3495,3495,3495,0
20241118,130500,76849890,3495,3495,3495,3495,0
20241118,130400,76849890,3495,3495,3495,3495,0
20241118,130300,76849890,3495,3495,3495,3495,0
20241118,130200,76849890,3495,3495,3495,3495,0
20241118,130100,76849890,3495,3495,3495,3495,0
20241118,130000,76849890,3495,3495,3495,3495,0
20241118,125900,76849890,3495,3485,3495,3485,36
20241118,125800,76724420,3485,3485,3485,3485,0
20241118,125700,76724420,3485,3485,3485,3485,0
20241118,125600,76724420,3485,3485,3485,3485,0
20241118,125500,76724420,3485,3485,3485,3485,0
20241118,125400,76724420,3485,3485,3485,3485,0
20241118,125300,76724420,3485,3485,3485,3485,0
20241118,125200,76724420,3485,3485,3485,3485,0
20241118,125100,76724420,3485,3485,3485,3485,0
20241118,125000,76724420,3485,3485,3485,3485,0
20241118,124900,76724420,3485,3485,3485,3485,0
20241118,124800,76724420,3485,3485,3485,3485,0
20241118,124700,76724420,3485,3485,3485,3485,0
20241118,124600,76724420,3485,3485,3485,3485,0
20241118,124500,76724420,3485,3485,3485,3485,0
20241118,124400,76724420,3485,3485,3485,3485,0
20241118,124300,76724420,3485,3485,3485,3485,9
20241118,124200,76693055,3485,3485,3485,3485,0
20241118,124100,76693055,3485,3485,3485,3485,0
20241118,124000,76693055,3485,3485,3485,3485,0
20241118,123900,76693055,3485,3485,3485,3485,0
20241118,123800,76693055,3485,3485,3485,3480,553
20241118,123700,74765885,3510,3510,3510,3510,0
20241118,123600,74765885,3510,3510,3510,3510,0
20241118,123500,74765885,3510,3510,3510,3510,0
20241118,123400,74765885,3510,3510,3510,3510,0
20241118,123300,74765885,3510,3500,3510,3490,338
20241118,123200,73586210,3490,3490,3490,3490,5
20241118,123100,73568760,3490,3490,3490,3490,0
20241118,123000,73568760,3490,3490,3490,3490,0
20241118,122900,73568760,3490,3490,3490,3490,0
20241118,122800,73568760,3490,3490,3490,3490,0
20241118,122700,73568760,3490,3490,3490,3490,3
20241118,122600,73558290,3510,3500,3510,3500,3
20241118,122500,73547780,3490,3500,3500,3490,71
20241118,122400,73299980,3495,3495,3495,3495,0
20241118,122300,73299980,3495,3495,3495,3495,199
20241118,122200,72604475,3500,3500,3500,3500,0
20241118,122100,72604475,3500,3500,3500,3500,96
20241118,122000,72268475,3500,3500,3500,3500,0
20241118,121900,72268475,3500,3500,3500,3500,0
20241118,121800,72268475,3500,3495,3500,3495,333
20241118,121700,71104475,3500,3500,3500,3500,122
20241118,121600,70677475,3500,3500,3500,3500,50
20241118,121500,70502475,3510,3510,3510,3510,0
20241118,121400,70502475,3510,3510,3510,3510,0
20241118,121300,70502475,3510,3510,3510,3510,0
20241118,121200,70502475,3510,3510,3510,3510,5
20241118,121100,70484925,3510,3510,3510,3510,0
20241118,121000,70484925,3510,3510,3510,3510,0
20241118,120900,70484925,3510,3510,3510,3510,0
20241118,120800,70484925,3510,3510,3510,3510,19
20241118,120700,70418235,3510,3510,3510,3510,0
20241118,120600,70418235,3510,3510,3510,3510,0
20241118,120500,70418235,3510,3510,3510,3510,0
20241118,120400,70418235,3510,3510,3510,3510,0
20241118,120300,70418235,3510,3510,3510,3510,0
20241118,120200,70418235,3510,3500,3510,3500,325
20241118,120100,69280715,3510,3510,3510,3510,0
20241118,120000,69280715,3510,3510,3510,3510,0
20241118,115900,69280715,3510,3510,3510,3510,14
20241118,115800,69231575,3500,3510,3510,3500,132
20241118,115700,68769505,3510,3510,3510,3510,0
20241118,115600,68769505,3510,3510,3510,3510,6
20241118,115500,68748445,3510,3510,3510,3510,0
20241118,115400,68748445,3510,3510,3510,3510,0
20241118,115300,68748445,3510,3510,3510,3510,0
20241118,115200,68748445,3510,3510,3510,3510,0
20241118,115100,68748445,3510,3510,3510,3510,103
20241118,115000,68386915,3510,3510,3510,3510,0
20241118,114900,68386915,3510,3510,3510,3510,0
20241118,114800,68386915,3510,3510,3510,3510,0
20241118,114700,68386915,3510,3510,3510,3510,0
20241118,114600,68386915,3510,3510,3510,3510,0
20241118,114500,68386915,3510,3510,3510,3510,0
20241118,114400,68386915,3510,3505,3510,3505,2
20241118,114300,68379900,3495,3495,3495,3495,34
20241118,114200,68261070,3510,3510,3510,3510,0
20241118,114100,68261070,3510,3510,3510,3510,0
20241118,114000,68261070,3510,3510,3510,3510,0
20241118,113900,68261070,3510,3510,3510,3510,0
20241118,113800,68261070,3510,3510,3510,3510,0
20241118,113700,68261070,3510,3495,3510,3495,17
20241118,113600,68201625,3495,3495,3495,3495,0
20241118,113500,68201625,3495,3495,3495,3495,0
20241118,113400,68201625,3495,3495,3495,3495,0
20241118,113300,68201625,3495,3495,3495,3490,220
20241118,113200,67432845,3510,3510,3510,3510,0
20241118,113100,67432845,3510,3510,3510,3510,1
20241118,113000,67429335,3490,3490,3490,3490,30
20241118,112900,67324635,3495,3495,3495,3495,1
20241118,112800,67321140,3510,3510,3510,3510,10
20241118,112700,67286040,3510,3510,3510,3510,0
20241118,112600,67286040,3510,3510,3510,3510,0
20241118,112500,67286040,3510,3510,3510,3510,0
20241118,112400,67286040,3510,3510,3510,3510,0
20241118,112300,67286040,3510,3510,3510,3510,0
20241118,112200,67286040,3510,3510,3510,3510,0
20241118,112100,67286040,3510,3510,3510,3510,0
20241118,112000,67286040,3510,3510,3510,3510,0
20241118,111900,67286040,3510,3510,3510,3510,0
20241118,111800,67286040,3510,3510,3510,3510,0
20241118,111700,67286040,3510,3510,3510,3510,0
20241118,111600,67286040,3510,3510,3510,3510,1
20241118,111500,67282530,3495,3495,3495,3495,0
20241118,111400,67282530,3495,3495,3495,3495,0
20241118,111300,67282530,3495,3505,3505,3495,2020
20241118,111200,60219280,3510,3510,3510,3510,0
20241118,111100,60219280,3510,3510,3510,3510,0
20241118,111000,60219280,3510,3510,3510,3510,0
20241118,110900,60219280,3510,3510,3510,3510,0
20241118,110800,60219280,3510,3510,3510,3510,0
20241118,110700,60219280,3510,3510,3510,3510,0
20241118,110600,60219280,3510,3510,3510,3510,0
20241118,110500,60219280,3510,3510,3510,3510,0
20241118,110400,60219280,3510,3510,3510,3510,0
20241118,110300,60219280,3510,3510,3510,3510,0
20241118,110200,60219280,3510,3510,3510,3510,0
20241118,110100,60219280,3510,3510,3510,3510,0
20241118,110000,60219280,3510,3510,3510,3510,0
20241118,105900,60219280,3510,3510,3510,3510,0
20241118,105800,60219280,3510,3510,3510,3510,0
20241118,105700,60219280,3510,3510,3510,3510,0
20241118,105600,60219280,3510,3510,3510,3510,4
20241118,105500,60205240,3515,3515,3515,3515,0
20241118,105400,60205240,3515,3515,3515,3515,0
20241118,105300,60205240,3515,3515,3515,3515,0
20241118,105200,60205240,3515,3515,3515,3515,0
20241118,105100,60205240,3515,3515,3515,3515,0
20241118,105000,60205240,3515,3515,3515,3515,0
20241118,104900,60205240,3515,3515,3515,3515,0
20241118,104800,60205240,3515,3515,3515,3515,0
20241118,104700,60205240,3515,3515,3515,3515,0
20241118,104600,60205240,3515,3515,3515,3515,0
20241118,104500,60205240,3515,3505,3515,3505,7
20241118,104400,60180645,3515,3515,3515,3515,0
20241118,104300,60180645,3515,3515,3515,3515,0
20241118,104200,60180645,3515,3515,3515,3515,0
20241118,104100,60180645,3515,3515,3515,3515,0
20241118,104000,60180645,3515,3515,3515,3515,0
20241118,103900,60180645,3515,3515,3515,3515,0
20241118,103800,60180645,3515,3515,3515,3515,0
20241118,103700,60180645,3515,3505,3515,3505,70
20241118,103600,59934605,3515,3515,3515,3515,0
20241118,103500,59934605,3515,3515,3515,3515,0
20241118,103400,59934605,3515,3515,3515,3515,0
20241118,103300,59934605,3515,3515,3515,3515,0
20241118,103200,59934605,3515,3515,3515,3515,0
20241118,103100,59934605,3515,3515,3515,3515,0
20241118,103000,59934605,3515,3515,3515,3515,0
20241118,102900,59934605,3515,3515,3515,3515,0
20241118,102800,59934605,3515,3515,3515,3515,0
20241118,102700,59934605,3515,3515,3515,3515,0
20241118,102600,59934605,3515,3515,3515,3515,0
20241118,102500,59934605,3515,3515,3515,3515,0
20241118,102400,59934605,3515,3515,3515,3515,0
20241118,102300,59934605,3515,3495,3515,3495,294
20241118,102200,58902090,3495,3495,3495,3495,0
20241118,102100,58902090,3495,3495,3495,3495,6
20241118,102000,58881120,3495,3495,3495,3495,11
20241118,101900,58842675,3500,3500,3500,3500,0
20241118,101800,58842675,3500,3500,3500,3500,150
20241118,101700,58317675,3495,3495,3495,3495,1
20241118,101600,58314180,3515,3515,3515,3515,0
20241118,101500,58314180,3515,3515,3515,3515,0
20241118,101400,58314180,3515,3515,3515,3515,0
20241118,101300,58314180,3515,3495,3515,3495,5
20241118,101200,58296625,3525,3480,3525,3480,400
20241118,101100,56895575,3490,3480,3490,3480,400
20241118,101000,55499595,3480,3480,3480,3480,0
20241118,100900,55499595,3480,3475,3480,3475,103
20241118,100800,55141160,3470,3470,3470,3470,0
20241118,100700,55141160,3470,3470,3470,3470,0
20241118,100600,55141160,3470,3470,3470,3470,0
20241118,100500,55141160,3470,3470,3470,3470,0
20241118,100400,55141160,3470,3470,3470,3470,0
20241118,100300,55141160,3470,3480,3480,3470,137
20241118,100200,54665760,3490,3490,3490,3490,0
20241118,100100,54665760,3490,3490,3490,3490,0
20241118,100000,54665760,3490,3490,3490,3490,0
20241118,095900,54665760,3490,3490,3490,3490,0
20241118,095800,54665760,3490,3485,3490,3485,30
20241118,095700,54561065,3480,3480,3480,3480,0
20241118,095600,54561065,3480,3480,3480,3480,7
20241118,095500,54536705,3480,3480,3480,3480,200
20241118,095400,53840705,3480,3480,3480,3480,0
20241118,095300,53840705,3480,3480,3480,3480,0
20241118,095200,53840705,3480,3480,3480,3480,150
20241118,095100,53318705,3480,3480,3480,3480,0
20241118,095000,53318705,3480,3480,3480,3480,1
20241118,094900,53315225,3480,3475,3480,3470,1995
20241118,094800,46377600,3470,3470,3470,3470,0
20241118,094700,46377600,3470,3470,3470,3470,1
20241118,094600,46374130,3470,3465,3470,3465,912
20241118,094500,43210040,3460,3460,3460,3460,0
20241118,094400,43210040,3460,3460,3460,3460,0
20241118,094300,43210040,3460,3455,3460,3455,4
20241118,094200,43196205,3455,3450,3455,3450,1458
20241118,094100,38165625,3450,3450,3450,3450,0
20241118,094000,38165625,3450,3450,3450,3450,0
20241118,093900,38165625,3450,3450,3450,3450,0
20241118,093800,38165625,3450,3450,3450,3450,31
20241118,093700,38058675,3450,3450,3450,3450,0
20241118,093600,38058675,3450,3450,3450,3450,0
20241118,093500,38058675,3450,3450,3450,3450,0
20241118,093400,38058675,3450,3450,3450,3450,0
20241118,093300,38058675,3450,3450,3450,3450,0
20241118,093200,38058675,3450,3440,3450,3440,1030
20241118,093100,34510175,3440,3440,3440,3440,0
20241118,093000,34510175,3440,3440,3440,3440,1
20241118,092900,34506735,3440,3440,3440,3440,0
20241118,092800,34506735,3440,3445,3445,3440,83
20241118,092700,34220805,3435,3435,3435,3435,0
20241118,092600,34220805,3435,3435,3435,3435,0
20241118,092500,34220805,3435,3435,3435,3435,0
20241118,092400,34220805,3435,3435,3435,3435,0
20241118,092300,34220805,3435,3445,3445,3435,117
20241118,092200,33818585,3445,3445,3445,3445,0
20241118,092100,33818585,3445,3445,3445,3445,0
20241118,092000,33818585,3445,3445,3445,3445,7
20241118,091900,33794470,3445,3445,3460,3445,74
20241118,091800,33538460,3445,3445,3445,3445,6
20241118,091700,33517790,3445,3445,3445,3445,1163
20241118,091600,29511255,3430,3430,3430,3430,0
20241118,091500,29511255,3430,3430,3430,3430,0
20241118,091400,29511255,3430,3430,3430,3430,288
20241118,091300,28523415,3465,3465,3465,3465,0
20241118,091200,28523415,3465,3465,3465,3465,0
20241118,091100,28523415,3465,3475,3475,3465,67
20241118,091000,28291110,3475,3440,3475,3440,1445
20241118,090900,23287105,3435,3410,3435,3410,2800
20241118,090800,13710500,3410,3410,3410,3410,0
20241118,090700,13710500,3410,3415,3415,3410,1722
20241118,090600,7832570,3420,3420,3420,3420,1186
20241118,090500,3776450,3420,3420,3420,3420,0
20241118,090400,3776450,3420,3420,3420,3420,10
20241118,090300,3742250,3455,3440,3455,3440,114
20241118,090200,3349080,3415,3415,3415,3410,451
20241118,090100,1810670,3405,3430,3430,3405,28
20241118,090000,1715175,3465,3465,3465,3465,495
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 204800 94177270 3435 3435 3435 3435 417
3 20241118 204700 94177270 3435 3435 3435 3435 0
4 20241118 204600 94177270 3435 3435 3435 3435 0
5 20241118 204500 94177270 3435 3435 3435 3435 0
6 20241118 204400 94177270 3435 3435 3435 3435 0
7 20241118 204300 94177270 3435 3435 3435 3435 0
8 20241118 204200 94177270 3435 3435 3435 3435 0
9 20241118 204100 94177270 3435 3435 3435 3435 0
10 20241118 204000 94177270 3435 3435 3435 3435 0
11 20241118 203900 94177270 3435 3435 3435 3435 0
12 20241118 203800 94177270 3435 3435 3435 3435 0
13 20241118 203700 94177270 3435 3435 3435 3435 0
14 20241118 203600 94177270 3435 3435 3435 3435 0
15 20241118 203500 94177270 3435 3435 3435 3435 0
16 20241118 203400 94177270 3435 3435 3435 3435 0
17 20241118 203300 94177270 3435 3435 3435 3435 0
18 20241118 203200 94177270 3435 3435 3435 3435 0
19 20241118 203100 94177270 3435 3435 3435 3435 0
20 20241118 203000 94177270 3435 3435 3435 3435 0
21 20241118 202900 94177270 3435 3435 3435 3435 0
22 20241118 202800 94177270 3435 3435 3435 3435 0
23 20241118 202700 94177270 3435 3435 3435 3435 0
24 20241118 202600 94177270 3435 3435 3435 3435 0
25 20241118 202500 94177270 3435 3435 3435 3435 0
26 20241118 202400 94177270 3435 3435 3435 3435 0
27 20241118 202300 94177270 3435 3435 3435 3435 0
28 20241118 202200 94177270 3435 3435 3435 3435 0
29 20241118 202100 94177270 3435 3435 3435 3435 0
30 20241118 202000 94177270 3435 3435 3435 3435 0
31 20241118 201900 94177270 3435 3435 3435 3435 0
32 20241118 201800 94177270 3435 3435 3435 3435 417
33 20241118 201700 94177270 3435 3435 3435 3435 0
34 20241118 201600 94177270 3435 3435 3435 3435 0
35 20241118 201500 94177270 3435 3435 3435 3435 0
36 20241118 201400 94177270 3435 3435 3435 3435 0
37 20241118 201300 94177270 3435 3435 3435 3435 0
38 20241118 201200 94177270 3435 3435 3435 3435 0
39 20241118 201100 94177270 3435 3435 3435 3435 0
40 20241118 201000 94177270 3435 3435 3435 3435 0
41 20241118 200900 94177270 3435 3435 3435 3435 0
42 20241118 200800 94177270 3435 3435 3435 3435 0
43 20241118 200700 94177270 3435 3435 3435 3435 0
44 20241118 200600 94177270 3435 3435 3435 3435 0
45 20241118 200500 94177270 3435 3435 3435 3435 0
46 20241118 200400 94177270 3435 3435 3435 3435 0
47 20241118 200300 94177270 3435 3435 3435 3435 0
48 20241118 200200 94177270 3435 3435 3435 3435 0
49 20241118 200100 94177270 3435 3435 3435 3435 0
50 20241118 200000 94177270 3435 3435 3435 3435 0
51 20241118 195900 94177270 3435 3435 3435 3435 0
52 20241118 195800 94177270 3435 3435 3435 3435 0
53 20241118 195700 94177270 3435 3435 3435 3435 0
54 20241118 195600 94177270 3435 3435 3435 3435 0
55 20241118 195500 94177270 3435 3435 3435 3435 0
56 20241118 195400 94177270 3435 3435 3435 3435 0
57 20241118 195300 94177270 3435 3435 3435 3435 0
58 20241118 195200 94177270 3435 3435 3435 3435 0
59 20241118 195100 94177270 3435 3435 3435 3435 0
60 20241118 195000 94177270 3435 3435 3435 3435 0
61 20241118 194900 94177270 3435 3435 3435 3435 0
62 20241118 194800 94177270 3435 3435 3435 3435 417
63 20241118 194700 94177270 3435 3435 3435 3435 0
64 20241118 194600 94177270 3435 3435 3435 3435 0
65 20241118 194500 94177270 3435 3435 3435 3435 0
66 20241118 194400 94177270 3435 3435 3435 3435 0
67 20241118 194300 94177270 3435 3435 3435 3435 0
68 20241118 194200 94177270 3435 3435 3435 3435 0
69 20241118 194100 94177270 3435 3435 3435 3435 0
70 20241118 194000 94177270 3435 3435 3435 3435 0
71 20241118 193900 94177270 3435 3435 3435 3435 0
72 20241118 193800 94177270 3435 3435 3435 3435 0
73 20241118 193700 94177270 3435 3435 3435 3435 0
74 20241118 193600 94177270 3435 3435 3435 3435 0
75 20241118 193500 94177270 3435 3435 3435 3435 0
76 20241118 193400 94177270 3435 3435 3435 3435 0
77 20241118 193300 94177270 3435 3435 3435 3435 0
78 20241118 193200 94177270 3435 3435 3435 3435 0
79 20241118 193100 94177270 3435 3435 3435 3435 0
80 20241118 193000 94177270 3435 3435 3435 3435 0
81 20241118 192900 94177270 3435 3435 3435 3435 0
82 20241118 192800 94177270 3435 3435 3435 3435 0
83 20241118 192700 94177270 3435 3435 3435 3435 0
84 20241118 192600 94177270 3435 3435 3435 3435 0
85 20241118 192500 94177270 3435 3435 3435 3435 0
86 20241118 192400 94177270 3435 3435 3435 3435 0
87 20241118 192300 94177270 3435 3435 3435 3435 0
88 20241118 192200 94177270 3435 3435 3435 3435 0
89 20241118 192100 94177270 3435 3435 3435 3435 0
90 20241118 192000 94177270 3435 3435 3435 3435 0
91 20241118 191900 94177270 3435 3435 3435 3435 0
92 20241118 191800 94177270 3435 3435 3435 3435 417
93 20241118 191700 94177270 3435 3435 3435 3435 0
94 20241118 191600 94177270 3435 3435 3435 3435 0
95 20241118 191500 94177270 3435 3435 3435 3435 0
96 20241118 191400 94177270 3435 3435 3435 3435 0
97 20241118 191300 94177270 3435 3435 3435 3435 0
98 20241118 191200 94177270 3435 3435 3435 3435 0
99 20241118 191100 94177270 3435 3435 3435 3435 0
100 20241118 191000 94177270 3435 3435 3435 3435 0
101 20241118 190900 94177270 3435 3435 3435 3435 0
102 20241118 190800 94177270 3435 3435 3435 3435 0
103 20241118 190700 94177270 3435 3435 3435 3435 0
104 20241118 190600 94177270 3435 3435 3435 3435 0
105 20241118 190500 94177270 3435 3435 3435 3435 0
106 20241118 190400 94177270 3435 3435 3435 3435 0
107 20241118 190300 94177270 3435 3435 3435 3435 0
108 20241118 190200 94177270 3435 3435 3435 3435 0
109 20241118 190100 94177270 3435 3435 3435 3435 0
110 20241118 190000 94177270 3435 3435 3435 3435 0
111 20241118 185900 94177270 3435 3435 3435 3435 0
112 20241118 185800 94177270 3435 3435 3435 3435 0
113 20241118 185700 94177270 3435 3435 3435 3435 0
114 20241118 185600 94177270 3435 3435 3435 3435 0
115 20241118 185500 94177270 3435 3435 3435 3435 0
116 20241118 185400 94177270 3435 3435 3435 3435 0
117 20241118 185300 94177270 3435 3435 3435 3435 0
118 20241118 185200 94177270 3435 3435 3435 3435 0
119 20241118 185100 94177270 3435 3435 3435 3435 0
120 20241118 185000 94177270 3435 3435 3435 3435 0
121 20241118 184900 94177270 3435 3435 3435 3435 0
122 20241118 184800 94177270 3435 3435 3435 3435 417
123 20241118 184700 94177270 3435 3435 3435 3435 0
124 20241118 184600 94177270 3435 3435 3435 3435 0
125 20241118 184500 94177270 3435 3435 3435 3435 0
126 20241118 184400 94177270 3435 3435 3435 3435 0
127 20241118 184300 94177270 3435 3435 3435 3435 0
128 20241118 184200 94177270 3435 3435 3435 3435 0
129 20241118 184100 94177270 3435 3435 3435 3435 0
130 20241118 184000 94177270 3435 3435 3435 3435 0
131 20241118 183900 94177270 3435 3435 3435 3435 0
132 20241118 183800 94177270 3435 3435 3435 3435 0
133 20241118 183700 94177270 3435 3435 3435 3435 0
134 20241118 183600 94177270 3435 3435 3435 3435 0
135 20241118 183500 94177270 3435 3435 3435 3435 0
136 20241118 183400 94177270 3435 3435 3435 3435 0
137 20241118 183300 94177270 3435 3435 3435 3435 0
138 20241118 183200 94177270 3435 3435 3435 3435 0
139 20241118 183100 94177270 3435 3435 3435 3435 0
140 20241118 183000 94177270 3435 3435 3435 3435 0
141 20241118 182900 94177270 3435 3435 3435 3435 0
142 20241118 182800 94177270 3435 3435 3435 3435 0
143 20241118 182700 94177270 3435 3435 3435 3435 0
144 20241118 182600 94177270 3435 3435 3435 3435 0
145 20241118 182500 94177270 3435 3435 3435 3435 0
146 20241118 182400 94177270 3435 3435 3435 3435 0
147 20241118 182300 94177270 3435 3435 3435 3435 0
148 20241118 182200 94177270 3435 3435 3435 3435 0
149 20241118 182100 94177270 3435 3435 3435 3435 0
150 20241118 182000 94177270 3435 3435 3435 3435 0
151 20241118 181900 94177270 3435 3435 3435 3435 0
152 20241118 181800 94177270 3435 3435 3435 3435 417
153 20241118 181700 94177270 3435 3435 3435 3435 0
154 20241118 181600 94177270 3435 3435 3435 3435 0
155 20241118 181500 94177270 3435 3435 3435 3435 0
156 20241118 181400 94177270 3435 3435 3435 3435 0
157 20241118 181300 94177270 3435 3435 3435 3435 0
158 20241118 181200 94177270 3435 3435 3435 3435 0
159 20241118 181100 94177270 3435 3435 3435 3435 0
160 20241118 181000 94177270 3435 3435 3435 3435 0
161 20241118 180900 94177270 3435 3435 3435 3435 0
162 20241118 180800 94177270 3435 3435 3435 3435 0
163 20241118 180700 94177270 3435 3435 3435 3435 0
164 20241118 180600 94177270 3435 3435 3435 3435 0
165 20241118 180500 94177270 3435 3435 3435 3435 0
166 20241118 180400 94177270 3435 3435 3435 3435 0
167 20241118 180300 94177270 3435 3435 3435 3435 0
168 20241118 180200 94177270 3435 3435 3435 3435 0
169 20241118 180100 94177270 3435 3435 3435 3435 0
170 20241118 180000 94177270 3435 3435 3435 3435 0
171 20241118 175900 94177270 3435 3435 3435 3435 0
172 20241118 175800 94177270 3435 3435 3435 3435 0
173 20241118 175700 94177270 3435 3435 3435 3435 0
174 20241118 175600 94177270 3435 3435 3435 3435 0
175 20241118 175500 94177270 3435 3435 3435 3435 0
176 20241118 175400 94177270 3435 3435 3435 3435 0
177 20241118 175300 94177270 3435 3435 3435 3435 0
178 20241118 175200 94177270 3435 3435 3435 3435 0
179 20241118 175100 94177270 3435 3435 3435 3435 0
180 20241118 175000 94177270 3435 3435 3435 3435 0
181 20241118 174900 94177270 3435 3435 3435 3435 0
182 20241118 174800 94177270 3435 3435 3435 3435 417
183 20241118 174700 94177270 3435 3435 3435 3435 0
184 20241118 174600 94177270 3435 3435 3435 3435 0
185 20241118 174500 94177270 3435 3435 3435 3435 0
186 20241118 174400 94177270 3435 3435 3435 3435 0
187 20241118 174300 94177270 3435 3435 3435 3435 0
188 20241118 174200 94177270 3435 3435 3435 3435 0
189 20241118 174100 94177270 3435 3435 3435 3435 0
190 20241118 174000 94177270 3435 3435 3435 3435 0
191 20241118 173900 94177270 3435 3435 3435 3435 0
192 20241118 173800 94177270 3435 3435 3435 3435 0
193 20241118 173700 94177270 3435 3435 3435 3435 0
194 20241118 173600 94177270 3435 3435 3435 3435 0
195 20241118 173500 94177270 3435 3435 3435 3435 0
196 20241118 173400 94177270 3435 3435 3435 3435 0
197 20241118 173300 94177270 3435 3435 3435 3435 0
198 20241118 173200 94177270 3435 3435 3435 3435 0
199 20241118 173100 94177270 3435 3435 3435 3435 0
200 20241118 173000 94177270 3435 3435 3435 3435 0
201 20241118 172900 94177270 3435 3435 3435 3435 0
202 20241118 172800 94177270 3435 3435 3435 3435 0
203 20241118 172700 94177270 3435 3435 3435 3435 0
204 20241118 172600 94177270 3435 3435 3435 3435 0
205 20241118 172500 94177270 3435 3435 3435 3435 0
206 20241118 172400 94177270 3435 3435 3435 3435 0
207 20241118 172300 94177270 3435 3435 3435 3435 0
208 20241118 172200 94177270 3435 3435 3435 3435 0
209 20241118 172100 94177270 3435 3435 3435 3435 0
210 20241118 172000 94177270 3435 3435 3435 3435 0
211 20241118 171900 94177270 3435 3435 3435 3435 0
212 20241118 171800 94177270 3435 3435 3435 3435 417
213 20241118 171700 94177270 3435 3435 3435 3435 0
214 20241118 171600 94177270 3435 3435 3435 3435 0
215 20241118 171500 94177270 3435 3435 3435 3435 0
216 20241118 171400 94177270 3435 3435 3435 3435 0
217 20241118 171300 94177270 3435 3435 3435 3435 0
218 20241118 171200 94177270 3435 3435 3435 3435 0
219 20241118 171100 94177270 3435 3435 3435 3435 0
220 20241118 171000 94177270 3435 3435 3435 3435 0
221 20241118 170900 94177270 3435 3435 3435 3435 0
222 20241118 170800 94177270 3435 3435 3435 3435 0
223 20241118 170700 94177270 3435 3435 3435 3435 0
224 20241118 170600 94177270 3435 3435 3435 3435 0
225 20241118 170500 94177270 3435 3435 3435 3435 0
226 20241118 170400 94177270 3435 3435 3435 3435 0
227 20241118 170300 94177270 3435 3435 3435 3435 0
228 20241118 170200 94177270 3435 3435 3435 3435 0
229 20241118 170100 94177270 3435 3435 3435 3435 0
230 20241118 170000 94177270 3435 3435 3435 3435 0
231 20241118 165900 94177270 3435 3435 3435 3435 0
232 20241118 165800 94177270 3435 3435 3435 3435 0
233 20241118 165700 94177270 3435 3435 3435 3435 0
234 20241118 165600 94177270 3435 3435 3435 3435 0
235 20241118 165500 94177270 3435 3435 3435 3435 0
236 20241118 165400 94177270 3435 3435 3435 3435 0
237 20241118 165300 94177270 3435 3435 3435 3435 0
238 20241118 165200 94177270 3435 3435 3435 3435 0
239 20241118 165100 94177270 3435 3435 3435 3435 0
240 20241118 165000 94177270 3435 3435 3435 3435 0
241 20241118 164900 94177270 3435 3435 3435 3435 0
242 20241118 164800 94177270 3435 3435 3435 3435 417
243 20241118 164700 94177270 3435 3435 3435 3435 0
244 20241118 164600 94177270 3435 3435 3435 3435 0
245 20241118 164500 94177270 3435 3435 3435 3435 0
246 20241118 164400 94177270 3435 3435 3435 3435 0
247 20241118 164300 94177270 3435 3435 3435 3435 0
248 20241118 164200 94177270 3435 3435 3435 3435 0
249 20241118 164100 94177270 3435 3435 3435 3435 0
250 20241118 164000 94177270 3435 3435 3435 3435 0
251 20241118 163900 94177270 3435 3435 3435 3435 0
252 20241118 163800 94177270 3435 3435 3435 3435 0
253 20241118 163700 94177270 3435 3435 3435 3435 0
254 20241118 163600 94177270 3435 3435 3435 3435 0
255 20241118 163500 94177270 3435 3435 3435 3435 0
256 20241118 163400 94177270 3435 3435 3435 3435 0
257 20241118 163300 94177270 3435 3435 3435 3435 0
258 20241118 163200 94177270 3435 3435 3435 3435 0
259 20241118 163100 94177270 3435 3435 3435 3435 0
260 20241118 163000 94177270 3435 3435 3435 3435 0
261 20241118 162900 94177270 3435 3435 3435 3435 0
262 20241118 162800 94177270 3435 3435 3435 3435 0
263 20241118 162700 94177270 3435 3435 3435 3435 0
264 20241118 162600 94177270 3435 3435 3435 3435 0
265 20241118 162500 94177270 3435 3435 3435 3435 0
266 20241118 162400 94177270 3435 3435 3435 3435 0
267 20241118 162300 94177270 3435 3435 3435 3435 0
268 20241118 162200 94177270 3435 3435 3435 3435 0
269 20241118 162100 94177270 3435 3435 3435 3435 0
270 20241118 162000 94177270 3435 3435 3435 3435 0
271 20241118 161900 94177270 3435 3435 3435 3435 0
272 20241118 161800 94177270 3435 3435 3435 3435 417
273 20241118 161700 94177270 3435 3435 3435 3435 0
274 20241118 161600 94177270 3435 3435 3435 3435 0
275 20241118 161500 94177270 3435 3435 3435 3435 0
276 20241118 161400 94177270 3435 3435 3435 3435 0
277 20241118 161300 94177270 3435 3435 3435 3435 0
278 20241118 161200 94177270 3435 3435 3435 3435 0
279 20241118 161100 94177270 3435 3435 3435 3435 0
280 20241118 161000 94177270 3435 3435 3435 3435 0
281 20241118 160900 94177270 3435 3435 3435 3435 0
282 20241118 160800 94177270 3435 3435 3435 3435 0
283 20241118 160700 94177270 3435 3435 3435 3435 0
284 20241118 160600 94177270 3435 3435 3435 3435 0
285 20241118 160500 94177270 3435 3435 3435 3435 0
286 20241118 160400 94177270 3435 3435 3435 3435 0
287 20241118 160300 94177270 3435 3435 3435 3435 0
288 20241118 160200 94177270 3435 3435 3435 3435 0
289 20241118 160100 94177270 3435 3435 3435 3435 0
290 20241118 160000 94177270 3435 3435 3435 3435 0
291 20241118 155900 94177270 3435 3435 3435 3435 0
292 20241118 155800 94177270 3435 3435 3435 3435 0
293 20241118 155700 94177270 3435 3435 3435 3435 0
294 20241118 155600 94177270 3435 3435 3435 3435 0
295 20241118 155500 94177270 3435 3435 3435 3435 0
296 20241118 155400 94177270 3435 3435 3435 3435 0
297 20241118 155300 94177270 3435 3435 3435 3435 0
298 20241118 155200 94177270 3435 3435 3435 3435 0
299 20241118 155100 94177270 3435 3435 3435 3435 0
300 20241118 155000 94177270 3435 3435 3435 3435 0
301 20241118 154900 94177270 3435 3435 3435 3435 0
302 20241118 154800 94177270 3435 3435 3435 3435 417
303 20241118 154700 94177270 3435 3435 3435 3435 0
304 20241118 154600 94177270 3435 3435 3435 3435 0
305 20241118 154500 94177270 3435 3435 3435 3435 0
306 20241118 154400 94177270 3435 3435 3435 3435 0
307 20241118 154300 94177270 3435 3435 3435 3435 0
308 20241118 154200 94177270 3435 3435 3435 3435 0
309 20241118 154100 94177270 3435 3435 3435 3435 0
310 20241118 154000 94177270 3435 3435 3435 3435 0
311 20241118 153900 94177270 3435 3435 3435 3435 0
312 20241118 153800 94177270 3435 3435 3435 3435 0
313 20241118 153700 94177270 3435 3435 3435 3435 0
314 20241118 153600 94177270 3435 3435 3435 3435 0
315 20241118 153500 94177270 3435 3435 3435 3435 0
316 20241118 153400 94177270 3435 3435 3435 3435 0
317 20241118 153300 94177270 3435 3435 3435 3435 0
318 20241118 153200 94177270 3435 3435 3435 3435 0
319 20241118 153100 94177270 3435 3435 3435 3435 0
320 20241118 153000 94177270 3435 3435 3435 3435 417
321 20241118 152900 92744875 3455 3455 3455 3455 0
322 20241118 152800 92744875 3455 3455 3455 3455 0
323 20241118 152700 92744875 3455 3455 3455 3455 0
324 20241118 152600 92744875 3455 3455 3455 3455 0
325 20241118 152500 92744875 3455 3455 3455 3455 0
326 20241118 152400 92744875 3455 3455 3455 3455 0
327 20241118 152300 92744875 3455 3455 3455 3455 0
328 20241118 152200 92744875 3455 3455 3455 3455 0
329 20241118 152100 92744875 3455 3455 3455 3455 0
330 20241118 152000 92744875 3455 3455 3455 3455 0
331 20241118 151900 92744875 3455 3465 3495 3455 669
332 20241118 151800 90428215 3470 3470 3470 3470 502
333 20241118 151700 88686275 3475 3475 3475 3475 20
334 20241118 151600 88616775 3480 3480 3480 3480 0
335 20241118 151500 88616775 3480 3480 3480 3480 10
336 20241118 151400 88581975 3480 3480 3480 3480 2
337 20241118 151300 88575015 3480 3480 3480 3480 0
338 20241118 151200 88575015 3480 3480 3480 3480 0
339 20241118 151100 88575015 3480 3480 3480 3480 0
340 20241118 151000 88575015 3480 3480 3480 3480 2
341 20241118 150900 88568055 3475 3475 3475 3475 0
342 20241118 150800 88568055 3475 3475 3475 3475 0
343 20241118 150700 88568055 3475 3480 3480 3475 33
344 20241118 150600 88453370 3490 3490 3490 3490 0
345 20241118 150500 88453370 3490 3490 3490 3490 0
346 20241118 150400 88453370 3490 3490 3490 3490 0
347 20241118 150300 88453370 3490 3485 3490 3475 113
348 20241118 150200 88060655 3490 3490 3490 3490 144
349 20241118 150100 87558095 3485 3485 3485 3485 16
350 20241118 150000 87502335 3475 3475 3475 3475 0
351 20241118 145900 87502335 3475 3485 3485 3475 289
352 20241118 145800 86497085 3505 3505 3505 3505 0
353 20241118 145700 86497085 3505 3505 3505 3505 0
354 20241118 145600 86497085 3505 3505 3505 3505 0
355 20241118 145500 86497085 3505 3505 3505 3505 0
356 20241118 145400 86497085 3505 3490 3505 3485 11
357 20241118 145300 86458705 3510 3510 3510 3510 0
358 20241118 145200 86458705 3510 3500 3510 3500 14
359 20241118 145100 86409685 3510 3510 3510 3510 0
360 20241118 145000 86409685 3510 3510 3510 3510 0
361 20241118 144900 86409685 3510 3510 3510 3510 0
362 20241118 144800 86409685 3510 3510 3510 3510 0
363 20241118 144700 86409685 3510 3510 3510 3510 0
364 20241118 144600 86409685 3510 3510 3510 3510 0
365 20241118 144500 86409685 3510 3510 3510 3510 0
366 20241118 144400 86409685 3510 3510 3510 3510 0
367 20241118 144300 86409685 3510 3510 3510 3510 0
368 20241118 144200 86409685 3510 3510 3510 3510 0
369 20241118 144100 86409685 3510 3510 3510 3510 0
370 20241118 144000 86409685 3510 3510 3510 3510 0
371 20241118 143900 86409685 3510 3510 3510 3510 0
372 20241118 143800 86409685 3510 3510 3510 3510 0
373 20241118 143700 86409685 3510 3510 3510 3510 0
374 20241118 143600 86409685 3510 3510 3510 3510 0
375 20241118 143500 86409685 3510 3510 3510 3510 0
376 20241118 143400 86409685 3510 3510 3510 3510 0
377 20241118 143300 86409685 3510 3510 3510 3510 0
378 20241118 143200 86409685 3510 3495 3510 3495 9
379 20241118 143100 86378200 3510 3510 3510 3510 0
380 20241118 143000 86378200 3510 3495 3510 3495 10
381 20241118 142900 86343115 3510 3510 3510 3510 0
382 20241118 142800 86343115 3510 3510 3510 3510 0
383 20241118 142700 86343115 3510 3495 3510 3495 30
384 20241118 142600 86237830 3510 3495 3510 3495 250
385 20241118 142500 85361785 3495 3495 3495 3495 0
386 20241118 142400 85361785 3495 3495 3495 3495 0
387 20241118 142300 85361785 3495 3495 3495 3495 0
388 20241118 142200 85361785 3495 3495 3495 3495 0
389 20241118 142100 85361785 3495 3495 3495 3495 0
390 20241118 142000 85361785 3495 3495 3495 3495 0
391 20241118 141900 85361785 3495 3495 3495 3495 0
392 20241118 141800 85361785 3495 3495 3495 3495 0
393 20241118 141700 85361785 3495 3495 3495 3495 0
394 20241118 141600 85361785 3495 3495 3495 3495 0
395 20241118 141500 85361785 3495 3495 3495 3495 0
396 20241118 141400 85361785 3495 3495 3495 3495 1
397 20241118 141300 85358290 3490 3495 3495 3490 637
398 20241118 141200 83134355 3500 3500 3500 3500 210
399 20241118 141100 82399355 3510 3510 3510 3510 0
400 20241118 141000 82399355 3510 3510 3510 3510 1
401 20241118 140900 82395845 3500 3505 3505 3500 365
402 20241118 140800 81116700 3510 3505 3510 3505 35
403 20241118 140700 80994020 3500 3500 3500 3500 200
404 20241118 140600 80294020 3500 3500 3500 3500 1
405 20241118 140500 80290520 3495 3495 3495 3495 287
406 20241118 140400 79287455 3505 3505 3505 3505 0
407 20241118 140300 79287455 3505 3505 3505 3505 0
408 20241118 140200 79287455 3505 3505 3505 3505 0
409 20241118 140100 79287455 3505 3505 3505 3505 0
410 20241118 140000 79287455 3505 3505 3505 3505 1
411 20241118 135900 79283950 3500 3500 3500 3500 0
412 20241118 135800 79283950 3500 3500 3500 3500 0
413 20241118 135700 79283950 3500 3500 3500 3500 0
414 20241118 135600 79283950 3500 3500 3500 3500 0
415 20241118 135500 79283950 3500 3500 3500 3500 0
416 20241118 135400 79283950 3500 3500 3500 3500 1
417 20241118 135300 79280450 3500 3500 3500 3500 0
418 20241118 135200 79280450 3500 3500 3500 3500 0
419 20241118 135100 79280450 3500 3500 3500 3500 149
420 20241118 135000 78758950 3500 3500 3500 3500 0
421 20241118 134900 78758950 3500 3500 3500 3500 0
422 20241118 134800 78758950 3500 3500 3500 3500 0
423 20241118 134700 78758950 3500 3490 3500 3490 74
424 20241118 134600 78500680 3490 3490 3490 3490 16
425 20241118 134500 78444840 3500 3500 3500 3500 0
426 20241118 134400 78444840 3500 3500 3500 3500 0
427 20241118 134300 78444840 3500 3500 3500 3500 0
428 20241118 134200 78444840 3500 3500 3500 3500 0
429 20241118 134100 78444840 3500 3500 3500 3500 0
430 20241118 134000 78444840 3500 3500 3500 3500 0
431 20241118 133900 78444840 3500 3500 3500 3500 0
432 20241118 133800 78444840 3500 3500 3500 3500 0
433 20241118 133700 78444840 3500 3500 3500 3500 0
434 20241118 133600 78444840 3500 3500 3500 3500 0
435 20241118 133500 78444840 3500 3500 3500 3500 0
436 20241118 133400 78444840 3500 3495 3500 3495 2
437 20241118 133300 78437845 3490 3490 3490 3490 0
438 20241118 133200 78437845 3490 3490 3490 3490 0
439 20241118 133100 78437845 3490 3490 3490 3490 0
440 20241118 133000 78437845 3490 3490 3490 3490 38
441 20241118 132900 78305225 3495 3495 3495 3495 0
442 20241118 132800 78305225 3495 3495 3495 3495 1
443 20241118 132700 78301730 3490 3490 3490 3490 409
444 20241118 132600 76874320 3490 3490 3490 3490 0
445 20241118 132500 76874320 3490 3490 3490 3490 0
446 20241118 132400 76874320 3490 3490 3490 3490 0
447 20241118 132300 76874320 3490 3490 3490 3490 0
448 20241118 132200 76874320 3490 3490 3490 3490 0
449 20241118 132100 76874320 3490 3490 3490 3490 7
450 20241118 132000 76849890 3495 3495 3495 3495 0
451 20241118 131900 76849890 3495 3495 3495 3495 0
452 20241118 131800 76849890 3495 3495 3495 3495 0
453 20241118 131700 76849890 3495 3495 3495 3495 0
454 20241118 131600 76849890 3495 3495 3495 3495 0
455 20241118 131500 76849890 3495 3495 3495 3495 0
456 20241118 131400 76849890 3495 3495 3495 3495 0
457 20241118 131300 76849890 3495 3495 3495 3495 0
458 20241118 131200 76849890 3495 3495 3495 3495 0
459 20241118 131100 76849890 3495 3495 3495 3495 0
460 20241118 131000 76849890 3495 3495 3495 3495 0
461 20241118 130900 76849890 3495 3495 3495 3495 0
462 20241118 130800 76849890 3495 3495 3495 3495 0
463 20241118 130700 76849890 3495 3495 3495 3495 0
464 20241118 130600 76849890 3495 3495 3495 3495 0
465 20241118 130500 76849890 3495 3495 3495 3495 0
466 20241118 130400 76849890 3495 3495 3495 3495 0
467 20241118 130300 76849890 3495 3495 3495 3495 0
468 20241118 130200 76849890 3495 3495 3495 3495 0
469 20241118 130100 76849890 3495 3495 3495 3495 0
470 20241118 130000 76849890 3495 3495 3495 3495 0
471 20241118 125900 76849890 3495 3485 3495 3485 36
472 20241118 125800 76724420 3485 3485 3485 3485 0
473 20241118 125700 76724420 3485 3485 3485 3485 0
474 20241118 125600 76724420 3485 3485 3485 3485 0
475 20241118 125500 76724420 3485 3485 3485 3485 0
476 20241118 125400 76724420 3485 3485 3485 3485 0
477 20241118 125300 76724420 3485 3485 3485 3485 0
478 20241118 125200 76724420 3485 3485 3485 3485 0
479 20241118 125100 76724420 3485 3485 3485 3485 0
480 20241118 125000 76724420 3485 3485 3485 3485 0
481 20241118 124900 76724420 3485 3485 3485 3485 0
482 20241118 124800 76724420 3485 3485 3485 3485 0
483 20241118 124700 76724420 3485 3485 3485 3485 0
484 20241118 124600 76724420 3485 3485 3485 3485 0
485 20241118 124500 76724420 3485 3485 3485 3485 0
486 20241118 124400 76724420 3485 3485 3485 3485 0
487 20241118 124300 76724420 3485 3485 3485 3485 9
488 20241118 124200 76693055 3485 3485 3485 3485 0
489 20241118 124100 76693055 3485 3485 3485 3485 0
490 20241118 124000 76693055 3485 3485 3485 3485 0
491 20241118 123900 76693055 3485 3485 3485 3485 0
492 20241118 123800 76693055 3485 3485 3485 3480 553
493 20241118 123700 74765885 3510 3510 3510 3510 0
494 20241118 123600 74765885 3510 3510 3510 3510 0
495 20241118 123500 74765885 3510 3510 3510 3510 0
496 20241118 123400 74765885 3510 3510 3510 3510 0
497 20241118 123300 74765885 3510 3500 3510 3490 338
498 20241118 123200 73586210 3490 3490 3490 3490 5
499 20241118 123100 73568760 3490 3490 3490 3490 0
500 20241118 123000 73568760 3490 3490 3490 3490 0
501 20241118 122900 73568760 3490 3490 3490 3490 0
502 20241118 122800 73568760 3490 3490 3490 3490 0
503 20241118 122700 73568760 3490 3490 3490 3490 3
504 20241118 122600 73558290 3510 3500 3510 3500 3
505 20241118 122500 73547780 3490 3500 3500 3490 71
506 20241118 122400 73299980 3495 3495 3495 3495 0
507 20241118 122300 73299980 3495 3495 3495 3495 199
508 20241118 122200 72604475 3500 3500 3500 3500 0
509 20241118 122100 72604475 3500 3500 3500 3500 96
510 20241118 122000 72268475 3500 3500 3500 3500 0
511 20241118 121900 72268475 3500 3500 3500 3500 0
512 20241118 121800 72268475 3500 3495 3500 3495 333
513 20241118 121700 71104475 3500 3500 3500 3500 122
514 20241118 121600 70677475 3500 3500 3500 3500 50
515 20241118 121500 70502475 3510 3510 3510 3510 0
516 20241118 121400 70502475 3510 3510 3510 3510 0
517 20241118 121300 70502475 3510 3510 3510 3510 0
518 20241118 121200 70502475 3510 3510 3510 3510 5
519 20241118 121100 70484925 3510 3510 3510 3510 0
520 20241118 121000 70484925 3510 3510 3510 3510 0
521 20241118 120900 70484925 3510 3510 3510 3510 0
522 20241118 120800 70484925 3510 3510 3510 3510 19
523 20241118 120700 70418235 3510 3510 3510 3510 0
524 20241118 120600 70418235 3510 3510 3510 3510 0
525 20241118 120500 70418235 3510 3510 3510 3510 0
526 20241118 120400 70418235 3510 3510 3510 3510 0
527 20241118 120300 70418235 3510 3510 3510 3510 0
528 20241118 120200 70418235 3510 3500 3510 3500 325
529 20241118 120100 69280715 3510 3510 3510 3510 0
530 20241118 120000 69280715 3510 3510 3510 3510 0
531 20241118 115900 69280715 3510 3510 3510 3510 14
532 20241118 115800 69231575 3500 3510 3510 3500 132
533 20241118 115700 68769505 3510 3510 3510 3510 0
534 20241118 115600 68769505 3510 3510 3510 3510 6
535 20241118 115500 68748445 3510 3510 3510 3510 0
536 20241118 115400 68748445 3510 3510 3510 3510 0
537 20241118 115300 68748445 3510 3510 3510 3510 0
538 20241118 115200 68748445 3510 3510 3510 3510 0
539 20241118 115100 68748445 3510 3510 3510 3510 103
540 20241118 115000 68386915 3510 3510 3510 3510 0
541 20241118 114900 68386915 3510 3510 3510 3510 0
542 20241118 114800 68386915 3510 3510 3510 3510 0
543 20241118 114700 68386915 3510 3510 3510 3510 0
544 20241118 114600 68386915 3510 3510 3510 3510 0
545 20241118 114500 68386915 3510 3510 3510 3510 0
546 20241118 114400 68386915 3510 3505 3510 3505 2
547 20241118 114300 68379900 3495 3495 3495 3495 34
548 20241118 114200 68261070 3510 3510 3510 3510 0
549 20241118 114100 68261070 3510 3510 3510 3510 0
550 20241118 114000 68261070 3510 3510 3510 3510 0
551 20241118 113900 68261070 3510 3510 3510 3510 0
552 20241118 113800 68261070 3510 3510 3510 3510 0
553 20241118 113700 68261070 3510 3495 3510 3495 17
554 20241118 113600 68201625 3495 3495 3495 3495 0
555 20241118 113500 68201625 3495 3495 3495 3495 0
556 20241118 113400 68201625 3495 3495 3495 3495 0
557 20241118 113300 68201625 3495 3495 3495 3490 220
558 20241118 113200 67432845 3510 3510 3510 3510 0
559 20241118 113100 67432845 3510 3510 3510 3510 1
560 20241118 113000 67429335 3490 3490 3490 3490 30
561 20241118 112900 67324635 3495 3495 3495 3495 1
562 20241118 112800 67321140 3510 3510 3510 3510 10
563 20241118 112700 67286040 3510 3510 3510 3510 0
564 20241118 112600 67286040 3510 3510 3510 3510 0
565 20241118 112500 67286040 3510 3510 3510 3510 0
566 20241118 112400 67286040 3510 3510 3510 3510 0
567 20241118 112300 67286040 3510 3510 3510 3510 0
568 20241118 112200 67286040 3510 3510 3510 3510 0
569 20241118 112100 67286040 3510 3510 3510 3510 0
570 20241118 112000 67286040 3510 3510 3510 3510 0
571 20241118 111900 67286040 3510 3510 3510 3510 0
572 20241118 111800 67286040 3510 3510 3510 3510 0
573 20241118 111700 67286040 3510 3510 3510 3510 0
574 20241118 111600 67286040 3510 3510 3510 3510 1
575 20241118 111500 67282530 3495 3495 3495 3495 0
576 20241118 111400 67282530 3495 3495 3495 3495 0
577 20241118 111300 67282530 3495 3505 3505 3495 2020
578 20241118 111200 60219280 3510 3510 3510 3510 0
579 20241118 111100 60219280 3510 3510 3510 3510 0
580 20241118 111000 60219280 3510 3510 3510 3510 0
581 20241118 110900 60219280 3510 3510 3510 3510 0
582 20241118 110800 60219280 3510 3510 3510 3510 0
583 20241118 110700 60219280 3510 3510 3510 3510 0
584 20241118 110600 60219280 3510 3510 3510 3510 0
585 20241118 110500 60219280 3510 3510 3510 3510 0
586 20241118 110400 60219280 3510 3510 3510 3510 0
587 20241118 110300 60219280 3510 3510 3510 3510 0
588 20241118 110200 60219280 3510 3510 3510 3510 0
589 20241118 110100 60219280 3510 3510 3510 3510 0
590 20241118 110000 60219280 3510 3510 3510 3510 0
591 20241118 105900 60219280 3510 3510 3510 3510 0
592 20241118 105800 60219280 3510 3510 3510 3510 0
593 20241118 105700 60219280 3510 3510 3510 3510 0
594 20241118 105600 60219280 3510 3510 3510 3510 4
595 20241118 105500 60205240 3515 3515 3515 3515 0
596 20241118 105400 60205240 3515 3515 3515 3515 0
597 20241118 105300 60205240 3515 3515 3515 3515 0
598 20241118 105200 60205240 3515 3515 3515 3515 0
599 20241118 105100 60205240 3515 3515 3515 3515 0
600 20241118 105000 60205240 3515 3515 3515 3515 0
601 20241118 104900 60205240 3515 3515 3515 3515 0
602 20241118 104800 60205240 3515 3515 3515 3515 0
603 20241118 104700 60205240 3515 3515 3515 3515 0
604 20241118 104600 60205240 3515 3515 3515 3515 0
605 20241118 104500 60205240 3515 3505 3515 3505 7
606 20241118 104400 60180645 3515 3515 3515 3515 0
607 20241118 104300 60180645 3515 3515 3515 3515 0
608 20241118 104200 60180645 3515 3515 3515 3515 0
609 20241118 104100 60180645 3515 3515 3515 3515 0
610 20241118 104000 60180645 3515 3515 3515 3515 0
611 20241118 103900 60180645 3515 3515 3515 3515 0
612 20241118 103800 60180645 3515 3515 3515 3515 0
613 20241118 103700 60180645 3515 3505 3515 3505 70
614 20241118 103600 59934605 3515 3515 3515 3515 0
615 20241118 103500 59934605 3515 3515 3515 3515 0
616 20241118 103400 59934605 3515 3515 3515 3515 0
617 20241118 103300 59934605 3515 3515 3515 3515 0
618 20241118 103200 59934605 3515 3515 3515 3515 0
619 20241118 103100 59934605 3515 3515 3515 3515 0
620 20241118 103000 59934605 3515 3515 3515 3515 0
621 20241118 102900 59934605 3515 3515 3515 3515 0
622 20241118 102800 59934605 3515 3515 3515 3515 0
623 20241118 102700 59934605 3515 3515 3515 3515 0
624 20241118 102600 59934605 3515 3515 3515 3515 0
625 20241118 102500 59934605 3515 3515 3515 3515 0
626 20241118 102400 59934605 3515 3515 3515 3515 0
627 20241118 102300 59934605 3515 3495 3515 3495 294
628 20241118 102200 58902090 3495 3495 3495 3495 0
629 20241118 102100 58902090 3495 3495 3495 3495 6
630 20241118 102000 58881120 3495 3495 3495 3495 11
631 20241118 101900 58842675 3500 3500 3500 3500 0
632 20241118 101800 58842675 3500 3500 3500 3500 150
633 20241118 101700 58317675 3495 3495 3495 3495 1
634 20241118 101600 58314180 3515 3515 3515 3515 0
635 20241118 101500 58314180 3515 3515 3515 3515 0
636 20241118 101400 58314180 3515 3515 3515 3515 0
637 20241118 101300 58314180 3515 3495 3515 3495 5
638 20241118 101200 58296625 3525 3480 3525 3480 400
639 20241118 101100 56895575 3490 3480 3490 3480 400
640 20241118 101000 55499595 3480 3480 3480 3480 0
641 20241118 100900 55499595 3480 3475 3480 3475 103
642 20241118 100800 55141160 3470 3470 3470 3470 0
643 20241118 100700 55141160 3470 3470 3470 3470 0
644 20241118 100600 55141160 3470 3470 3470 3470 0
645 20241118 100500 55141160 3470 3470 3470 3470 0
646 20241118 100400 55141160 3470 3470 3470 3470 0
647 20241118 100300 55141160 3470 3480 3480 3470 137
648 20241118 100200 54665760 3490 3490 3490 3490 0
649 20241118 100100 54665760 3490 3490 3490 3490 0
650 20241118 100000 54665760 3490 3490 3490 3490 0
651 20241118 095900 54665760 3490 3490 3490 3490 0
652 20241118 095800 54665760 3490 3485 3490 3485 30
653 20241118 095700 54561065 3480 3480 3480 3480 0
654 20241118 095600 54561065 3480 3480 3480 3480 7
655 20241118 095500 54536705 3480 3480 3480 3480 200
656 20241118 095400 53840705 3480 3480 3480 3480 0
657 20241118 095300 53840705 3480 3480 3480 3480 0
658 20241118 095200 53840705 3480 3480 3480 3480 150
659 20241118 095100 53318705 3480 3480 3480 3480 0
660 20241118 095000 53318705 3480 3480 3480 3480 1
661 20241118 094900 53315225 3480 3475 3480 3470 1995
662 20241118 094800 46377600 3470 3470 3470 3470 0
663 20241118 094700 46377600 3470 3470 3470 3470 1
664 20241118 094600 46374130 3470 3465 3470 3465 912
665 20241118 094500 43210040 3460 3460 3460 3460 0
666 20241118 094400 43210040 3460 3460 3460 3460 0
667 20241118 094300 43210040 3460 3455 3460 3455 4
668 20241118 094200 43196205 3455 3450 3455 3450 1458
669 20241118 094100 38165625 3450 3450 3450 3450 0
670 20241118 094000 38165625 3450 3450 3450 3450 0
671 20241118 093900 38165625 3450 3450 3450 3450 0
672 20241118 093800 38165625 3450 3450 3450 3450 31
673 20241118 093700 38058675 3450 3450 3450 3450 0
674 20241118 093600 38058675 3450 3450 3450 3450 0
675 20241118 093500 38058675 3450 3450 3450 3450 0
676 20241118 093400 38058675 3450 3450 3450 3450 0
677 20241118 093300 38058675 3450 3450 3450 3450 0
678 20241118 093200 38058675 3450 3440 3450 3440 1030
679 20241118 093100 34510175 3440 3440 3440 3440 0
680 20241118 093000 34510175 3440 3440 3440 3440 1
681 20241118 092900 34506735 3440 3440 3440 3440 0
682 20241118 092800 34506735 3440 3445 3445 3440 83
683 20241118 092700 34220805 3435 3435 3435 3435 0
684 20241118 092600 34220805 3435 3435 3435 3435 0
685 20241118 092500 34220805 3435 3435 3435 3435 0
686 20241118 092400 34220805 3435 3435 3435 3435 0
687 20241118 092300 34220805 3435 3445 3445 3435 117
688 20241118 092200 33818585 3445 3445 3445 3445 0
689 20241118 092100 33818585 3445 3445 3445 3445 0
690 20241118 092000 33818585 3445 3445 3445 3445 7
691 20241118 091900 33794470 3445 3445 3460 3445 74
692 20241118 091800 33538460 3445 3445 3445 3445 6
693 20241118 091700 33517790 3445 3445 3445 3445 1163
694 20241118 091600 29511255 3430 3430 3430 3430 0
695 20241118 091500 29511255 3430 3430 3430 3430 0
696 20241118 091400 29511255 3430 3430 3430 3430 288
697 20241118 091300 28523415 3465 3465 3465 3465 0
698 20241118 091200 28523415 3465 3465 3465 3465 0
699 20241118 091100 28523415 3465 3475 3475 3465 67
700 20241118 091000 28291110 3475 3440 3475 3440 1445
701 20241118 090900 23287105 3435 3410 3435 3410 2800
702 20241118 090800 13710500 3410 3410 3410 3410 0
703 20241118 090700 13710500 3410 3415 3415 3410 1722
704 20241118 090600 7832570 3420 3420 3420 3420 1186
705 20241118 090500 3776450 3420 3420 3420 3420 0
706 20241118 090400 3776450 3420 3420 3420 3420 10
707 20241118 090300 3742250 3455 3440 3455 3440 114
708 20241118 090200 3349080 3415 3415 3415 3410 451
709 20241118 090100 1810670 3405 3430 3430 3405 28
710 20241118 090000 1715175 3465 3465 3465 3465 495