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

585
004910/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184300,178217610,5810,5810,5810,5810,1909
20241118,184200,178217610,5810,5810,5810,5810,0
20241118,184100,178217610,5810,5810,5810,5810,0
20241118,184000,178217610,5810,5810,5810,5810,0
20241118,183900,178217610,5810,5810,5810,5810,0
20241118,183800,178217610,5810,5810,5810,5810,0
20241118,183700,178217610,5810,5810,5810,5810,0
20241118,183600,178217610,5810,5810,5810,5810,0
20241118,183500,178217610,5810,5810,5810,5810,0
20241118,183400,178217610,5810,5810,5810,5810,0
20241118,183300,178217610,5810,5810,5810,5810,0
20241118,183200,178217610,5810,5810,5810,5810,0
20241118,183100,178217610,5810,5810,5810,5810,0
20241118,183000,178217610,5810,5810,5810,5810,0
20241118,182900,178217610,5810,5810,5810,5810,0
20241118,182800,178217610,5810,5810,5810,5810,0
20241118,182700,178217610,5810,5810,5810,5810,0
20241118,182600,178217610,5810,5810,5810,5810,0
20241118,182500,178217610,5810,5810,5810,5810,0
20241118,182400,178217610,5810,5810,5810,5810,0
20241118,182300,178217610,5810,5810,5810,5810,0
20241118,182200,178217610,5810,5810,5810,5810,0
20241118,182100,178217610,5810,5810,5810,5810,0
20241118,182000,178217610,5810,5810,5810,5810,0
20241118,181900,178217610,5810,5810,5810,5810,0
20241118,181800,178217610,5810,5810,5810,5810,0
20241118,181700,178217610,5810,5810,5810,5810,0
20241118,181600,178217610,5810,5810,5810,5810,0
20241118,181500,178217610,5810,5810,5810,5810,0
20241118,181400,178217610,5810,5810,5810,5810,0
20241118,181300,178217610,5810,5810,5810,5810,1909
20241118,181200,178217610,5810,5810,5810,5810,0
20241118,181100,178217610,5810,5810,5810,5810,0
20241118,181000,178217610,5810,5810,5810,5810,0
20241118,180900,178217610,5810,5810,5810,5810,0
20241118,180800,178217610,5810,5810,5810,5810,0
20241118,180700,178217610,5810,5810,5810,5810,0
20241118,180600,178217610,5810,5810,5810,5810,0
20241118,180500,178217610,5810,5810,5810,5810,0
20241118,180400,178217610,5810,5810,5810,5810,0
20241118,180300,178217610,5810,5810,5810,5810,0
20241118,180200,178217610,5810,5810,5810,5810,0
20241118,180100,178217610,5810,5810,5810,5810,0
20241118,180000,178217610,5810,5810,5810,5810,0
20241118,175900,178217610,5810,5810,5810,5810,0
20241118,175800,178217610,5810,5810,5810,5810,0
20241118,175700,178217610,5810,5810,5810,5810,0
20241118,175600,178217610,5810,5810,5810,5810,0
20241118,175500,178217610,5810,5810,5810,5810,0
20241118,175400,178217610,5810,5810,5810,5810,0
20241118,175300,178217610,5810,5810,5810,5810,0
20241118,175200,178217610,5810,5810,5810,5810,0
20241118,175100,178217610,5810,5810,5810,5810,0
20241118,175000,178217610,5810,5810,5810,5810,0
20241118,174900,178217610,5810,5810,5810,5810,0
20241118,174800,178217610,5810,5810,5810,5810,0
20241118,174700,178217610,5810,5810,5810,5810,0
20241118,174600,178217610,5810,5810,5810,5810,0
20241118,174500,178217610,5810,5810,5810,5810,0
20241118,174400,178217610,5810,5810,5810,5810,0
20241118,174300,178217610,5810,5810,5810,5810,1909
20241118,174200,178217610,5810,5810,5810,5810,0
20241118,174100,178217610,5810,5810,5810,5810,0
20241118,174000,178217610,5810,5810,5810,5810,0
20241118,173900,178217610,5810,5810,5810,5810,0
20241118,173800,178217610,5810,5810,5810,5810,0
20241118,173700,178217610,5810,5810,5810,5810,0
20241118,173600,178217610,5810,5810,5810,5810,0
20241118,173500,178217610,5810,5810,5810,5810,0
20241118,173400,178217610,5810,5810,5810,5810,0
20241118,173300,178217610,5810,5810,5810,5810,0
20241118,173200,178217610,5810,5810,5810,5810,0
20241118,173100,178217610,5810,5810,5810,5810,0
20241118,173000,178217610,5810,5810,5810,5810,0
20241118,172900,178217610,5810,5810,5810,5810,0
20241118,172800,178217610,5810,5810,5810,5810,0
20241118,172700,178217610,5810,5810,5810,5810,0
20241118,172600,178217610,5810,5810,5810,5810,0
20241118,172500,178217610,5810,5810,5810,5810,0
20241118,172400,178217610,5810,5810,5810,5810,0
20241118,172300,178217610,5810,5810,5810,5810,0
20241118,172200,178217610,5810,5810,5810,5810,0
20241118,172100,178217610,5810,5810,5810,5810,0
20241118,172000,178217610,5810,5810,5810,5810,0
20241118,171900,178217610,5810,5810,5810,5810,0
20241118,171800,178217610,5810,5810,5810,5810,0
20241118,171700,178217610,5810,5810,5810,5810,0
20241118,171600,178217610,5810,5810,5810,5810,0
20241118,171500,178217610,5810,5810,5810,5810,0
20241118,171400,178217610,5810,5810,5810,5810,0
20241118,171300,178217610,5810,5810,5810,5810,1909
20241118,171200,178217610,5810,5810,5810,5810,0
20241118,171100,178217610,5810,5810,5810,5810,0
20241118,171000,178217610,5810,5810,5810,5810,0
20241118,170900,178217610,5810,5810,5810,5810,0
20241118,170800,178217610,5810,5810,5810,5810,0
20241118,170700,178217610,5810,5810,5810,5810,0
20241118,170600,178217610,5810,5810,5810,5810,0
20241118,170500,178217610,5810,5810,5810,5810,0
20241118,170400,178217610,5810,5810,5810,5810,0
20241118,170300,178217610,5810,5810,5810,5810,0
20241118,170200,178217610,5810,5810,5810,5810,0
20241118,170100,178217610,5810,5810,5810,5810,0
20241118,170000,178217610,5810,5810,5810,5810,0
20241118,165900,178217610,5810,5810,5810,5810,0
20241118,165800,178217610,5810,5810,5810,5810,0
20241118,165700,178217610,5810,5810,5810,5810,0
20241118,165600,178217610,5810,5810,5810,5810,0
20241118,165500,178217610,5810,5810,5810,5810,0
20241118,165400,178217610,5810,5810,5810,5810,0
20241118,165300,178217610,5810,5810,5810,5810,0
20241118,165200,178217610,5810,5810,5810,5810,0
20241118,165100,178217610,5810,5810,5810,5810,0
20241118,165000,178217610,5810,5810,5810,5810,0
20241118,164900,178217610,5810,5810,5810,5810,0
20241118,164800,178217610,5810,5810,5810,5810,0
20241118,164700,178217610,5810,5810,5810,5810,0
20241118,164600,178217610,5810,5810,5810,5810,0
20241118,164500,178217610,5810,5810,5810,5810,0
20241118,164400,178217610,5810,5810,5810,5810,0
20241118,164300,178217610,5810,5810,5810,5810,1909
20241118,164200,178217610,5810,5810,5810,5810,0
20241118,164100,178217610,5810,5810,5810,5810,0
20241118,164000,178217610,5810,5810,5810,5810,0
20241118,163900,178217610,5810,5810,5810,5810,0
20241118,163800,178217610,5810,5810,5810,5810,0
20241118,163700,178217610,5810,5810,5810,5810,0
20241118,163600,178217610,5810,5810,5810,5810,0
20241118,163500,178217610,5810,5810,5810,5810,0
20241118,163400,178217610,5810,5810,5810,5810,0
20241118,163300,178217610,5810,5810,5810,5810,0
20241118,163200,178217610,5810,5810,5810,5810,0
20241118,163100,178217610,5810,5810,5810,5810,0
20241118,163000,178217610,5810,5810,5810,5810,0
20241118,162900,178217610,5810,5810,5810,5810,0
20241118,162800,178217610,5810,5810,5810,5810,0
20241118,162700,178217610,5810,5810,5810,5810,0
20241118,162600,178217610,5810,5810,5810,5810,0
20241118,162500,178217610,5810,5810,5810,5810,0
20241118,162400,178217610,5810,5810,5810,5810,0
20241118,162300,178217610,5810,5810,5810,5810,0
20241118,162200,178217610,5810,5810,5810,5810,0
20241118,162100,178217610,5810,5810,5810,5810,0
20241118,162000,178217610,5810,5810,5810,5810,0
20241118,161900,178217610,5810,5810,5810,5810,0
20241118,161800,178217610,5810,5810,5810,5810,0
20241118,161700,178217610,5810,5810,5810,5810,0
20241118,161600,178217610,5810,5810,5810,5810,0
20241118,161500,178217610,5810,5810,5810,5810,0
20241118,161400,178217610,5810,5810,5810,5810,0
20241118,161300,178217610,5810,5810,5810,5810,1909
20241118,161200,178217610,5810,5810,5810,5810,0
20241118,161100,178217610,5810,5810,5810,5810,0
20241118,161000,178217610,5810,5810,5810,5810,0
20241118,160900,178217610,5810,5810,5810,5810,0
20241118,160800,178217610,5810,5810,5810,5810,0
20241118,160700,178217610,5810,5810,5810,5810,0
20241118,160600,178217610,5810,5810,5810,5810,0
20241118,160500,178217610,5810,5810,5810,5810,0
20241118,160400,178217610,5810,5810,5810,5810,0
20241118,160300,178217610,5810,5810,5810,5810,0
20241118,160200,178217610,5810,5810,5810,5810,0
20241118,160100,178217610,5810,5810,5810,5810,0
20241118,160000,178217610,5810,5810,5810,5810,0
20241118,155900,178217610,5810,5810,5810,5810,0
20241118,155800,178217610,5810,5810,5810,5810,0
20241118,155700,178217610,5810,5810,5810,5810,0
20241118,155600,178217610,5810,5810,5810,5810,0
20241118,155500,178217610,5810,5810,5810,5810,0
20241118,155400,178217610,5810,5810,5810,5810,0
20241118,155300,178217610,5810,5810,5810,5810,0
20241118,155200,178217610,5810,5810,5810,5810,0
20241118,155100,178217610,5810,5810,5810,5810,0
20241118,155000,178217610,5810,5810,5810,5810,0
20241118,154900,178217610,5810,5810,5810,5810,0
20241118,154800,178217610,5810,5810,5810,5810,0
20241118,154700,178217610,5810,5810,5810,5810,0
20241118,154600,178217610,5810,5810,5810,5810,0
20241118,154500,178217610,5810,5810,5810,5810,0
20241118,154400,178217610,5810,5810,5810,5810,0
20241118,154300,178217610,5810,5810,5810,5810,1909
20241118,154200,178217610,5810,5810,5810,5810,0
20241118,154100,178217610,5810,5810,5810,5810,0
20241118,154000,178217610,5810,5810,5810,5810,0
20241118,153900,178217610,5810,5810,5810,5810,0
20241118,153800,178217610,5810,5810,5810,5810,0
20241118,153700,178217610,5810,5810,5810,5810,0
20241118,153600,178217610,5810,5810,5810,5810,0
20241118,153500,178217610,5810,5810,5810,5810,0
20241118,153400,178217610,5810,5810,5810,5810,0
20241118,153300,178217610,5810,5810,5810,5810,0
20241118,153200,178217610,5810,5810,5810,5810,0
20241118,153100,178217610,5810,5810,5810,5810,0
20241118,153000,178217610,5810,5810,5810,5810,1909
20241118,152900,167126320,5850,5850,5850,5850,0
20241118,152800,167126320,5850,5850,5850,5850,0
20241118,152700,167126320,5850,5850,5850,5850,0
20241118,152600,167126320,5850,5850,5850,5850,0
20241118,152500,167126320,5850,5850,5850,5850,0
20241118,152400,167126320,5850,5850,5850,5850,0
20241118,152300,167126320,5850,5850,5850,5850,0
20241118,152200,167126320,5850,5850,5850,5850,0
20241118,152100,167126320,5850,5850,5850,5850,0
20241118,152000,167126320,5850,5850,5850,5850,0
20241118,151900,167126320,5850,5850,5850,5850,0
20241118,151800,167126320,5850,5850,5850,5850,0
20241118,151700,167126320,5850,5910,5910,5820,2610
20241118,151600,151919650,5900,5910,5910,5900,2
20241118,151500,151907840,5900,5900,5900,5900,42
20241118,151400,151660040,5900,5900,5900,5900,0
20241118,151300,151660040,5900,5860,5900,5860,332
20241118,151200,149705720,5890,5850,5890,5830,773
20241118,151100,145181660,5870,5870,5880,5820,1559
20241118,151000,136090200,5880,5850,5880,5850,31
20241118,150900,135908810,5850,5860,5860,5840,359
20241118,150800,133808930,5860,5880,5880,5860,2011
20241118,150700,122020860,5890,5890,5890,5890,0
20241118,150600,122020860,5890,5890,5890,5890,0
20241118,150500,122020860,5890,5890,5890,5890,0
20241118,150400,122020860,5890,5890,5890,5890,0
20241118,150300,122020860,5890,5890,5890,5890,0
20241118,150200,122020860,5890,5890,5890,5890,0
20241118,150100,122020860,5890,5890,5890,5890,0
20241118,150000,122020860,5890,5890,5890,5890,0
20241118,145900,122020860,5890,5890,5890,5890,0
20241118,145800,122020860,5890,5890,5890,5890,0
20241118,145700,122020860,5890,5890,5890,5890,0
20241118,145600,122020860,5890,5890,5890,5890,0
20241118,145500,122020860,5890,5890,5890,5890,0
20241118,145400,122020860,5890,5890,5890,5890,0
20241118,145300,122020860,5890,5890,5890,5890,0
20241118,145200,122020860,5890,5890,5890,5890,0
20241118,145100,122020860,5890,5890,5890,5890,0
20241118,145000,122020860,5890,5890,5890,5890,0
20241118,144900,122020860,5890,5890,5890,5890,0
20241118,144800,122020860,5890,5890,5890,5890,0
20241118,144700,122020860,5890,5890,5890,5890,1
20241118,144600,122014970,5890,5890,5890,5890,0
20241118,144500,122014970,5890,5890,5890,5890,0
20241118,144400,122014970,5890,5890,5890,5890,1
20241118,144300,122009080,5890,5890,5890,5890,0
20241118,144200,122009080,5890,5890,5890,5890,0
20241118,144100,122009080,5890,5890,5890,5890,10
20241118,144000,121950180,5890,5890,5890,5890,0
20241118,143900,121950180,5890,5890,5890,5890,0
20241118,143800,121950180,5890,5890,5890,5890,0
20241118,143700,121950180,5890,5890,5890,5890,0
20241118,143600,121950180,5890,5890,5890,5890,0
20241118,143500,121950180,5890,5890,5890,5890,0
20241118,143400,121950180,5890,5890,5890,5890,1
20241118,143300,121944290,5880,5890,5890,5880,367
20241118,143200,119782680,5900,5900,5900,5900,0
20241118,143100,119782680,5900,5900,5900,5900,0
20241118,143000,119782680,5900,5900,5900,5900,0
20241118,142900,119782680,5900,5900,5900,5900,0
20241118,142800,119782680,5900,5900,5900,5900,3
20241118,142700,119764980,5900,5900,5900,5900,1
20241118,142600,119759080,5890,5890,5890,5890,100
20241118,142500,119170080,5900,5900,5900,5900,0
20241118,142400,119170080,5900,5900,5900,5900,0
20241118,142300,119170080,5900,5900,5900,5900,0
20241118,142200,119170080,5900,5900,5900,5900,0
20241118,142100,119170080,5900,5900,5900,5900,0
20241118,142000,119170080,5900,5900,5900,5900,19
20241118,141900,119057980,5900,5900,5900,5900,25
20241118,141800,118910480,5900,5900,5900,5900,1
20241118,141700,118904580,5900,5900,5900,5900,1
20241118,141600,118898680,5900,5900,5900,5900,0
20241118,141500,118898680,5900,5900,5900,5900,0
20241118,141400,118898680,5900,5900,5900,5900,1
20241118,141300,118892780,5890,5890,5890,5890,16
20241118,141200,118798540,5890,5890,5890,5890,0
20241118,141100,118798540,5890,5890,5890,5890,78
20241118,141000,118339120,5900,5900,5900,5900,70
20241118,140900,117926120,5910,5910,5910,5910,0
20241118,140800,117926120,5910,5910,5910,5910,0
20241118,140700,117926120,5910,5910,5910,5910,0
20241118,140600,117926120,5910,5910,5910,5910,0
20241118,140500,117926120,5910,5910,5910,5910,0
20241118,140400,117926120,5910,5910,5910,5910,0
20241118,140300,117926120,5910,5910,5910,5910,0
20241118,140200,117926120,5910,5910,5910,5910,0
20241118,140100,117926120,5910,5910,5910,5910,1
20241118,140000,117920210,5950,5950,5950,5950,0
20241118,135900,117920210,5950,5910,5950,5910,102
20241118,135800,117313990,5900,5900,5900,5900,0
20241118,135700,117313990,5900,5900,5900,5900,0
20241118,135600,117313990,5900,5900,5900,5900,0
20241118,135500,117313990,5900,5900,5900,5900,0
20241118,135400,117313990,5900,5900,5900,5900,0
20241118,135300,117313990,5900,5900,5900,5900,0
20241118,135200,117313990,5900,5900,5900,5900,42
20241118,135100,117066190,5950,5900,5950,5900,100
20241118,135000,116474630,5900,5900,5900,5900,0
20241118,134900,116474630,5900,5900,5900,5900,0
20241118,134800,116474630,5900,5900,5900,5900,0
20241118,134700,116474630,5900,5900,5900,5900,0
20241118,134600,116474630,5900,5900,5900,5900,0
20241118,134500,116474630,5900,5900,5900,5900,0
20241118,134400,116474630,5900,5900,5900,5900,0
20241118,134300,116474630,5900,5900,5900,5900,10
20241118,134200,116415630,5900,5900,5900,5900,0
20241118,134100,116415630,5900,5900,5900,5900,0
20241118,134000,116415630,5900,5900,5900,5900,488
20241118,133900,113536430,5910,5910,5910,5910,0
20241118,133800,113536430,5910,5910,5910,5910,0
20241118,133700,113536430,5910,5910,5910,5910,0
20241118,133600,113536430,5910,5910,5910,5910,0
20241118,133500,113536430,5910,5910,5910,5910,0
20241118,133400,113536430,5910,5910,5910,5910,0
20241118,133300,113536430,5910,5910,5910,5910,0
20241118,133200,113536430,5910,5910,5910,5910,0
20241118,133100,113536430,5910,5910,5910,5910,0
20241118,133000,113536430,5910,5910,5910,5910,0
20241118,132900,113536430,5910,5910,5910,5910,0
20241118,132800,113536430,5910,5910,5910,5910,0
20241118,132700,113536430,5910,5910,5910,5910,0
20241118,132600,113536430,5910,5910,5910,5910,0
20241118,132500,113536430,5910,5910,5910,5910,16
20241118,132400,113441870,5910,5910,5910,5910,0
20241118,132300,113441870,5910,5910,5910,5910,0
20241118,132200,113441870,5910,5910,5910,5910,0
20241118,132100,113441870,5910,5910,5910,5910,0
20241118,132000,113441870,5910,5910,5910,5910,0
20241118,131900,113441870,5910,5910,5910,5910,0
20241118,131800,113441870,5910,5910,5910,5910,0
20241118,131700,113441870,5910,5910,5910,5910,0
20241118,131600,113441870,5910,5910,5910,5910,0
20241118,131500,113441870,5910,5910,5910,5910,0
20241118,131400,113441870,5910,5910,5910,5910,0
20241118,131300,113441870,5910,5910,5910,5910,0
20241118,131200,113441870,5910,5910,5910,5910,0
20241118,131100,113441870,5910,5910,5910,5910,1
20241118,131000,113435960,5910,5910,5910,5910,0
20241118,130900,113435960,5910,5910,5910,5910,0
20241118,130800,113435960,5910,5910,5910,5910,0
20241118,130700,113435960,5910,5910,5910,5910,0
20241118,130600,113435960,5910,5910,5910,5910,0
20241118,130500,113435960,5910,5920,5920,5910,3
20241118,130400,113418220,5900,5900,5900,5900,0
20241118,130300,113418220,5900,5900,5900,5900,0
20241118,130200,113418220,5900,5900,5900,5900,0
20241118,130100,113418220,5900,5900,5900,5900,0
20241118,130000,113418220,5900,5900,5900,5900,0
20241118,125900,113418220,5900,5900,5900,5900,0
20241118,125800,113418220,5900,5900,5900,5900,500
20241118,125700,110468220,5910,5910,5910,5910,0
20241118,125600,110468220,5910,5910,5910,5910,9
20241118,125500,110415030,5910,5910,5910,5910,11
20241118,125400,110350020,5910,5900,5910,5900,9
20241118,125300,110296840,5910,5910,5910,5910,0
20241118,125200,110296840,5910,5910,5910,5910,0
20241118,125100,110296840,5910,5910,5910,5910,0
20241118,125000,110296840,5910,5910,5910,5910,0
20241118,124900,110296840,5910,5910,5910,5910,0
20241118,124800,110296840,5910,5910,5910,5910,31
20241118,124700,110113630,5930,5930,5930,5930,0
20241118,124600,110113630,5930,5930,5930,5930,0
20241118,124500,110113630,5930,5920,5930,5920,9
20241118,124400,110060310,5960,5960,5960,5960,0
20241118,124300,110060310,5960,5960,5960,5960,0
20241118,124200,110060310,5960,5960,5960,5960,0
20241118,124100,110060310,5960,5960,5960,5960,0
20241118,124000,110060310,5960,5960,5960,5960,0
20241118,123900,110060310,5960,5900,5960,5900,100
20241118,123800,109466440,5900,5900,5900,5900,0
20241118,123700,109466440,5900,5900,5900,5900,2
20241118,123600,109454640,5910,5910,5910,5910,0
20241118,123500,109454640,5910,5910,5910,5910,0
20241118,123400,109454640,5910,5910,5910,5910,0
20241118,123300,109454640,5910,5910,5910,5910,0
20241118,123200,109454640,5910,5910,5910,5910,0
20241118,123100,109454640,5910,5910,5910,5910,0
20241118,123000,109454640,5910,5910,5910,5910,0
20241118,122900,109454640,5910,5910,5910,5910,0
20241118,122800,109454640,5910,5910,5910,5910,1
20241118,122700,109448730,5890,5890,5890,5890,0
20241118,122600,109448730,5890,5890,5890,5890,0
20241118,122500,109448730,5890,5890,5890,5890,0
20241118,122400,109448730,5890,5890,5890,5890,0
20241118,122300,109448730,5890,5890,5890,5890,0
20241118,122200,109448730,5890,5890,5890,5890,87
20241118,122100,108936300,5890,5890,5890,5890,0
20241118,122000,108936300,5890,5890,5890,5890,1
20241118,121900,108930410,5880,5880,5880,5880,0
20241118,121800,108930410,5880,5880,5880,5880,0
20241118,121700,108930410,5880,5880,5880,5880,0
20241118,121600,108930410,5880,5880,5880,5880,0
20241118,121500,108930410,5880,5880,5880,5880,0
20241118,121400,108930410,5880,5880,5880,5880,0
20241118,121300,108930410,5880,5870,5880,5860,370
20241118,121200,106760110,5880,5910,5910,5880,414
20241118,121100,104321550,5920,5920,5920,5920,2
20241118,121000,104309710,5980,5980,5980,5980,0
20241118,120900,104309710,5980,5980,5980,5980,0
20241118,120800,104309710,5980,5940,5980,5940,10
20241118,120700,104249950,5980,5980,5980,5980,0
20241118,120600,104249950,5980,5980,5980,5980,0
20241118,120500,104249950,5980,5940,5980,5940,3
20241118,120400,104232090,5980,5980,5980,5980,0
20241118,120300,104232090,5980,5940,5980,5940,2
20241118,120200,104220170,5930,5920,5990,5920,23
20241118,120100,104083560,5920,5890,5920,5890,1531
20241118,120000,95051510,5890,5890,5890,5890,0
20241118,115900,95051510,5890,5890,5900,5890,452
20241118,115800,92389060,5890,5880,5890,5880,276
20241118,115700,90766040,5880,5880,5880,5880,78
20241118,115600,90307400,5880,5880,5880,5880,110
20241118,115500,89660600,5880,5880,5880,5880,0
20241118,115400,89660600,5880,5880,5880,5880,0
20241118,115300,89660600,5880,5880,5880,5880,7
20241118,115200,89619440,5880,5880,5880,5880,0
20241118,115100,89619440,5880,5880,5880,5880,0
20241118,115000,89619440,5880,5880,5880,5880,0
20241118,114900,89619440,5880,5880,5880,5880,0
20241118,114800,89619440,5880,5880,5880,5880,0
20241118,114700,89619440,5880,5880,5880,5880,20
20241118,114600,89501840,5880,5880,5880,5880,0
20241118,114500,89501840,5880,5870,5880,5870,11
20241118,114400,89437260,5870,5870,5870,5870,5
20241118,114300,89407910,5870,5870,5870,5870,3
20241118,114200,89390300,5870,5870,5870,5870,0
20241118,114100,89390300,5870,5870,5870,5870,0
20241118,114000,89390300,5870,5870,5870,5870,0
20241118,113900,89390300,5870,5870,5870,5870,0
20241118,113800,89390300,5870,5870,5870,5870,1
20241118,113700,89384430,5870,5870,5870,5870,0
20241118,113600,89384430,5870,5870,5870,5870,0
20241118,113500,89384430,5870,5870,5870,5870,0
20241118,113400,89384430,5870,5870,5870,5870,0
20241118,113300,89384430,5870,5870,5870,5870,0
20241118,113200,89384430,5870,5870,5870,5870,0
20241118,113100,89384430,5870,5870,5870,5870,0
20241118,113000,89384430,5870,5870,5870,5870,0
20241118,112900,89384430,5870,5870,5870,5870,7
20241118,112800,89343340,5860,5860,5860,5860,3
20241118,112700,89325760,5860,5860,5860,5860,1
20241118,112600,89319900,5860,5860,5860,5860,0
20241118,112500,89319900,5860,5860,5860,5860,21
20241118,112400,89196840,5850,5850,5850,5850,0
20241118,112300,89196840,5850,5850,5850,5850,0
20241118,112200,89196840,5850,5850,5850,5850,290
20241118,112100,87500340,5860,5860,5860,5860,10
20241118,112000,87441740,5880,5860,5880,5860,5
20241118,111900,87412420,5860,5870,5870,5860,196
20241118,111800,86263770,5880,5880,5880,5880,0
20241118,111700,86263770,5880,5880,5880,5880,5
20241118,111600,86234370,5880,5880,5880,5880,3
20241118,111500,86216730,5890,5890,5890,5890,0
20241118,111400,86216730,5890,5890,5890,5890,1
20241118,111300,86210840,5850,5850,5850,5850,0
20241118,111200,86210840,5850,5850,5850,5850,0
20241118,111100,86210840,5850,5850,5850,5850,0
20241118,111000,86210840,5850,5850,5850,5850,0
20241118,110900,86210840,5850,5850,5850,5850,0
20241118,110800,86210840,5850,5850,5850,5850,0
20241118,110700,86210840,5850,5860,5860,5850,1000
20241118,110600,80358790,5880,5880,5880,5880,0
20241118,110500,80358790,5880,5880,5880,5880,85
20241118,110400,79858990,5890,5880,5890,5880,10
20241118,110300,79800100,5890,5890,5890,5890,0
20241118,110200,79800100,5890,5880,5890,5870,567
20241118,110100,76470380,5890,5890,5890,5890,0
20241118,110000,76470380,5890,5890,5890,5890,0
20241118,105900,76470380,5890,5890,5890,5890,20
20241118,105800,76352580,5890,5890,5890,5890,0
20241118,105700,76352580,5890,5890,5890,5890,0
20241118,105600,76352580,5890,5890,5890,5890,0
20241118,105500,76352580,5890,5890,5890,5890,0
20241118,105400,76352580,5890,5890,5890,5890,0
20241118,105300,76352580,5890,5890,5890,5890,0
20241118,105200,76352580,5890,5890,5890,5890,0
20241118,105100,76352580,5890,5890,5890,5890,5
20241118,105000,76323130,5890,5890,5890,5890,0
20241118,104900,76323130,5890,5890,5890,5890,54
20241118,104800,76005070,5890,5890,5890,5890,0
20241118,104700,76005070,5890,5880,5890,5880,3
20241118,104600,75987420,5890,5890,5890,5890,0
20241118,104500,75987420,5890,5890,5890,5890,0
20241118,104400,75987420,5890,5890,5890,5890,0
20241118,104300,75987420,5890,5890,5890,5890,0
20241118,104200,75987420,5890,5890,5890,5890,0
20241118,104100,75987420,5890,5890,5890,5890,0
20241118,104000,75987420,5890,5890,5890,5890,50
20241118,103900,75692920,5890,5890,5890,5890,21
20241118,103800,75569230,5890,5870,5890,5870,97
20241118,103700,74998900,5870,5870,5880,5870,59
20241118,103600,74652350,5870,5860,5870,5860,85
20241118,103500,74153440,5850,5850,5860,5850,132
20241118,103400,73380430,5850,5850,5850,5850,2
20241118,103300,73368730,5850,5850,5850,5850,0
20241118,103200,73368730,5850,5850,5850,5850,2
20241118,103100,73357030,5850,5850,5850,5850,1
20241118,103000,73351180,5860,5860,5860,5860,13
20241118,102900,73275000,5860,5860,5860,5860,5
20241118,102800,73245700,5860,5860,5860,5860,0
20241118,102700,73245700,5860,5860,5860,5860,0
20241118,102600,73245700,5860,5860,5860,5860,0
20241118,102500,73245700,5860,5860,5860,5860,0
20241118,102400,73245700,5860,5860,5860,5860,0
20241118,102300,73245700,5860,5860,5860,5860,0
20241118,102200,73245700,5860,5860,5860,5860,0
20241118,102100,73245700,5860,5850,5860,5850,6
20241118,102000,73210550,5880,5850,5880,5850,2
20241118,101900,73198820,5830,5880,5880,5820,1831
20241118,101800,62505050,5860,5860,5860,5860,270
20241118,101700,60922850,5830,5830,5830,5830,0
20241118,101600,60922850,5830,5850,5850,5820,1596
20241118,101500,51614080,5890,5890,5890,5890,0
20241118,101400,51614080,5890,5870,5890,5870,7
20241118,101300,51572930,5890,5890,5890,5890,0
20241118,101200,51572930,5890,5880,5890,5840,1028
20241118,101100,45552190,5890,5890,5890,5890,0
20241118,101000,45552190,5890,5890,5890,5890,0
20241118,100900,45552190,5890,5890,5890,5890,0
20241118,100800,45552190,5890,5890,5890,5890,1
20241118,100700,45546300,5890,5890,5890,5890,1
20241118,100600,45540410,5890,5880,5890,5880,23
20241118,100500,45404980,5890,5890,5890,5890,39
20241118,100400,45175270,5890,5880,5890,5880,3
20241118,100300,45157620,5880,5870,5880,5860,28
20241118,100200,44993470,5880,5880,5880,5880,0
20241118,100100,44993470,5880,5880,5880,5880,1
20241118,100000,44987590,5890,5890,5890,5890,0
20241118,095900,44987590,5890,5890,5890,5890,1
20241118,095800,44981700,5880,5890,5890,5880,11
20241118,095700,44917010,5880,5880,5880,5880,0
20241118,095600,44917010,5880,5880,5880,5880,0
20241118,095500,44917010,5880,5860,5880,5850,9
20241118,095400,44864310,5880,5880,5880,5880,0
20241118,095300,44864310,5880,5880,5880,5880,0
20241118,095200,44864310,5880,5880,5880,5880,425
20241118,095100,42365310,5890,5890,5890,5890,0
20241118,095000,42365310,5890,5890,5890,5890,0
20241118,094900,42365310,5890,5890,5890,5890,0
20241118,094800,42365310,5890,5880,5890,5880,23
20241118,094700,42229860,5890,5890,5890,5890,5
20241118,094600,42200410,5890,5860,5890,5860,39
20241118,094500,41971540,5860,5840,5860,5820,735
20241118,094400,37679330,5840,5860,5860,5820,793
20241118,094300,33053420,5860,5840,5860,5830,277
20241118,094200,31438180,5900,5840,5900,5840,83
20241118,094100,30950940,5840,5850,5850,5840,742
20241118,094000,26617440,5860,5880,5880,5860,12
20241118,093900,26546920,5870,5860,5880,5840,588
20241118,093800,23109770,5880,5880,5880,5880,0
20241118,093700,23109770,5880,5870,5880,5850,1153
20241118,093600,16352340,5880,5880,5880,5880,291
20241118,093500,14641260,5880,5890,5890,5880,9
20241118,093400,14588310,5900,5900,5900,5890,4
20241118,093300,14564720,5900,5900,5900,5900,2
20241118,093200,14552920,5880,5900,5900,5880,201
20241118,093100,13370340,5900,5900,5900,5900,1
20241118,093000,13364440,5890,5890,5890,5890,34
20241118,092900,13164180,5890,5890,5890,5890,4
20241118,092800,13140620,5880,5890,5890,5880,77
20241118,092700,12687850,5900,5900,5900,5900,0
20241118,092600,12687850,5900,5900,5900,5900,3
20241118,092500,12670150,5880,5880,5880,5880,9
20241118,092400,12617230,5890,5900,5900,5890,12
20241118,092300,12546540,5900,5900,5900,5900,0
20241118,092200,12546540,5900,5900,5900,5900,1
20241118,092100,12540640,5860,5860,5860,5860,0
20241118,092000,12540640,5860,5860,5860,5860,0
20241118,091900,12540640,5860,5860,5860,5860,0
20241118,091800,12540640,5860,5860,5860,5860,519
20241118,091700,9499300,5860,5860,5860,5860,126
20241118,091600,8760940,5860,5860,5860,5860,1
20241118,091500,8755080,5830,5850,5850,5830,9
20241118,091400,8702520,5860,5870,5870,5860,22
20241118,091300,8573580,5880,5880,5880,5880,3
20241118,091200,8555940,5870,5910,5910,5870,304
20241118,091100,6764360,5910,5910,5910,5910,12
20241118,091000,6693440,6020,6020,6020,6020,0
20241118,090900,6693440,6020,6020,6020,6020,0
20241118,090800,6693440,6020,6020,6020,6020,0
20241118,090700,6693440,6020,5990,6020,5990,49
20241118,090600,6399720,6040,6040,6040,6040,0
20241118,090500,6399720,6040,6000,6040,6000,8
20241118,090400,6351500,6100,6130,6130,5880,53
20241118,090300,6036520,5860,5820,6150,5820,264
20241118,090200,4490710,5840,5840,5840,5840,197
20241118,090100,3340230,5840,5850,5850,5840,283
20241118,090000,1687440,5850,5860,5860,5850,288
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184300 178217610 5810 5810 5810 5810 1909
3 20241118 184200 178217610 5810 5810 5810 5810 0
4 20241118 184100 178217610 5810 5810 5810 5810 0
5 20241118 184000 178217610 5810 5810 5810 5810 0
6 20241118 183900 178217610 5810 5810 5810 5810 0
7 20241118 183800 178217610 5810 5810 5810 5810 0
8 20241118 183700 178217610 5810 5810 5810 5810 0
9 20241118 183600 178217610 5810 5810 5810 5810 0
10 20241118 183500 178217610 5810 5810 5810 5810 0
11 20241118 183400 178217610 5810 5810 5810 5810 0
12 20241118 183300 178217610 5810 5810 5810 5810 0
13 20241118 183200 178217610 5810 5810 5810 5810 0
14 20241118 183100 178217610 5810 5810 5810 5810 0
15 20241118 183000 178217610 5810 5810 5810 5810 0
16 20241118 182900 178217610 5810 5810 5810 5810 0
17 20241118 182800 178217610 5810 5810 5810 5810 0
18 20241118 182700 178217610 5810 5810 5810 5810 0
19 20241118 182600 178217610 5810 5810 5810 5810 0
20 20241118 182500 178217610 5810 5810 5810 5810 0
21 20241118 182400 178217610 5810 5810 5810 5810 0
22 20241118 182300 178217610 5810 5810 5810 5810 0
23 20241118 182200 178217610 5810 5810 5810 5810 0
24 20241118 182100 178217610 5810 5810 5810 5810 0
25 20241118 182000 178217610 5810 5810 5810 5810 0
26 20241118 181900 178217610 5810 5810 5810 5810 0
27 20241118 181800 178217610 5810 5810 5810 5810 0
28 20241118 181700 178217610 5810 5810 5810 5810 0
29 20241118 181600 178217610 5810 5810 5810 5810 0
30 20241118 181500 178217610 5810 5810 5810 5810 0
31 20241118 181400 178217610 5810 5810 5810 5810 0
32 20241118 181300 178217610 5810 5810 5810 5810 1909
33 20241118 181200 178217610 5810 5810 5810 5810 0
34 20241118 181100 178217610 5810 5810 5810 5810 0
35 20241118 181000 178217610 5810 5810 5810 5810 0
36 20241118 180900 178217610 5810 5810 5810 5810 0
37 20241118 180800 178217610 5810 5810 5810 5810 0
38 20241118 180700 178217610 5810 5810 5810 5810 0
39 20241118 180600 178217610 5810 5810 5810 5810 0
40 20241118 180500 178217610 5810 5810 5810 5810 0
41 20241118 180400 178217610 5810 5810 5810 5810 0
42 20241118 180300 178217610 5810 5810 5810 5810 0
43 20241118 180200 178217610 5810 5810 5810 5810 0
44 20241118 180100 178217610 5810 5810 5810 5810 0
45 20241118 180000 178217610 5810 5810 5810 5810 0
46 20241118 175900 178217610 5810 5810 5810 5810 0
47 20241118 175800 178217610 5810 5810 5810 5810 0
48 20241118 175700 178217610 5810 5810 5810 5810 0
49 20241118 175600 178217610 5810 5810 5810 5810 0
50 20241118 175500 178217610 5810 5810 5810 5810 0
51 20241118 175400 178217610 5810 5810 5810 5810 0
52 20241118 175300 178217610 5810 5810 5810 5810 0
53 20241118 175200 178217610 5810 5810 5810 5810 0
54 20241118 175100 178217610 5810 5810 5810 5810 0
55 20241118 175000 178217610 5810 5810 5810 5810 0
56 20241118 174900 178217610 5810 5810 5810 5810 0
57 20241118 174800 178217610 5810 5810 5810 5810 0
58 20241118 174700 178217610 5810 5810 5810 5810 0
59 20241118 174600 178217610 5810 5810 5810 5810 0
60 20241118 174500 178217610 5810 5810 5810 5810 0
61 20241118 174400 178217610 5810 5810 5810 5810 0
62 20241118 174300 178217610 5810 5810 5810 5810 1909
63 20241118 174200 178217610 5810 5810 5810 5810 0
64 20241118 174100 178217610 5810 5810 5810 5810 0
65 20241118 174000 178217610 5810 5810 5810 5810 0
66 20241118 173900 178217610 5810 5810 5810 5810 0
67 20241118 173800 178217610 5810 5810 5810 5810 0
68 20241118 173700 178217610 5810 5810 5810 5810 0
69 20241118 173600 178217610 5810 5810 5810 5810 0
70 20241118 173500 178217610 5810 5810 5810 5810 0
71 20241118 173400 178217610 5810 5810 5810 5810 0
72 20241118 173300 178217610 5810 5810 5810 5810 0
73 20241118 173200 178217610 5810 5810 5810 5810 0
74 20241118 173100 178217610 5810 5810 5810 5810 0
75 20241118 173000 178217610 5810 5810 5810 5810 0
76 20241118 172900 178217610 5810 5810 5810 5810 0
77 20241118 172800 178217610 5810 5810 5810 5810 0
78 20241118 172700 178217610 5810 5810 5810 5810 0
79 20241118 172600 178217610 5810 5810 5810 5810 0
80 20241118 172500 178217610 5810 5810 5810 5810 0
81 20241118 172400 178217610 5810 5810 5810 5810 0
82 20241118 172300 178217610 5810 5810 5810 5810 0
83 20241118 172200 178217610 5810 5810 5810 5810 0
84 20241118 172100 178217610 5810 5810 5810 5810 0
85 20241118 172000 178217610 5810 5810 5810 5810 0
86 20241118 171900 178217610 5810 5810 5810 5810 0
87 20241118 171800 178217610 5810 5810 5810 5810 0
88 20241118 171700 178217610 5810 5810 5810 5810 0
89 20241118 171600 178217610 5810 5810 5810 5810 0
90 20241118 171500 178217610 5810 5810 5810 5810 0
91 20241118 171400 178217610 5810 5810 5810 5810 0
92 20241118 171300 178217610 5810 5810 5810 5810 1909
93 20241118 171200 178217610 5810 5810 5810 5810 0
94 20241118 171100 178217610 5810 5810 5810 5810 0
95 20241118 171000 178217610 5810 5810 5810 5810 0
96 20241118 170900 178217610 5810 5810 5810 5810 0
97 20241118 170800 178217610 5810 5810 5810 5810 0
98 20241118 170700 178217610 5810 5810 5810 5810 0
99 20241118 170600 178217610 5810 5810 5810 5810 0
100 20241118 170500 178217610 5810 5810 5810 5810 0
101 20241118 170400 178217610 5810 5810 5810 5810 0
102 20241118 170300 178217610 5810 5810 5810 5810 0
103 20241118 170200 178217610 5810 5810 5810 5810 0
104 20241118 170100 178217610 5810 5810 5810 5810 0
105 20241118 170000 178217610 5810 5810 5810 5810 0
106 20241118 165900 178217610 5810 5810 5810 5810 0
107 20241118 165800 178217610 5810 5810 5810 5810 0
108 20241118 165700 178217610 5810 5810 5810 5810 0
109 20241118 165600 178217610 5810 5810 5810 5810 0
110 20241118 165500 178217610 5810 5810 5810 5810 0
111 20241118 165400 178217610 5810 5810 5810 5810 0
112 20241118 165300 178217610 5810 5810 5810 5810 0
113 20241118 165200 178217610 5810 5810 5810 5810 0
114 20241118 165100 178217610 5810 5810 5810 5810 0
115 20241118 165000 178217610 5810 5810 5810 5810 0
116 20241118 164900 178217610 5810 5810 5810 5810 0
117 20241118 164800 178217610 5810 5810 5810 5810 0
118 20241118 164700 178217610 5810 5810 5810 5810 0
119 20241118 164600 178217610 5810 5810 5810 5810 0
120 20241118 164500 178217610 5810 5810 5810 5810 0
121 20241118 164400 178217610 5810 5810 5810 5810 0
122 20241118 164300 178217610 5810 5810 5810 5810 1909
123 20241118 164200 178217610 5810 5810 5810 5810 0
124 20241118 164100 178217610 5810 5810 5810 5810 0
125 20241118 164000 178217610 5810 5810 5810 5810 0
126 20241118 163900 178217610 5810 5810 5810 5810 0
127 20241118 163800 178217610 5810 5810 5810 5810 0
128 20241118 163700 178217610 5810 5810 5810 5810 0
129 20241118 163600 178217610 5810 5810 5810 5810 0
130 20241118 163500 178217610 5810 5810 5810 5810 0
131 20241118 163400 178217610 5810 5810 5810 5810 0
132 20241118 163300 178217610 5810 5810 5810 5810 0
133 20241118 163200 178217610 5810 5810 5810 5810 0
134 20241118 163100 178217610 5810 5810 5810 5810 0
135 20241118 163000 178217610 5810 5810 5810 5810 0
136 20241118 162900 178217610 5810 5810 5810 5810 0
137 20241118 162800 178217610 5810 5810 5810 5810 0
138 20241118 162700 178217610 5810 5810 5810 5810 0
139 20241118 162600 178217610 5810 5810 5810 5810 0
140 20241118 162500 178217610 5810 5810 5810 5810 0
141 20241118 162400 178217610 5810 5810 5810 5810 0
142 20241118 162300 178217610 5810 5810 5810 5810 0
143 20241118 162200 178217610 5810 5810 5810 5810 0
144 20241118 162100 178217610 5810 5810 5810 5810 0
145 20241118 162000 178217610 5810 5810 5810 5810 0
146 20241118 161900 178217610 5810 5810 5810 5810 0
147 20241118 161800 178217610 5810 5810 5810 5810 0
148 20241118 161700 178217610 5810 5810 5810 5810 0
149 20241118 161600 178217610 5810 5810 5810 5810 0
150 20241118 161500 178217610 5810 5810 5810 5810 0
151 20241118 161400 178217610 5810 5810 5810 5810 0
152 20241118 161300 178217610 5810 5810 5810 5810 1909
153 20241118 161200 178217610 5810 5810 5810 5810 0
154 20241118 161100 178217610 5810 5810 5810 5810 0
155 20241118 161000 178217610 5810 5810 5810 5810 0
156 20241118 160900 178217610 5810 5810 5810 5810 0
157 20241118 160800 178217610 5810 5810 5810 5810 0
158 20241118 160700 178217610 5810 5810 5810 5810 0
159 20241118 160600 178217610 5810 5810 5810 5810 0
160 20241118 160500 178217610 5810 5810 5810 5810 0
161 20241118 160400 178217610 5810 5810 5810 5810 0
162 20241118 160300 178217610 5810 5810 5810 5810 0
163 20241118 160200 178217610 5810 5810 5810 5810 0
164 20241118 160100 178217610 5810 5810 5810 5810 0
165 20241118 160000 178217610 5810 5810 5810 5810 0
166 20241118 155900 178217610 5810 5810 5810 5810 0
167 20241118 155800 178217610 5810 5810 5810 5810 0
168 20241118 155700 178217610 5810 5810 5810 5810 0
169 20241118 155600 178217610 5810 5810 5810 5810 0
170 20241118 155500 178217610 5810 5810 5810 5810 0
171 20241118 155400 178217610 5810 5810 5810 5810 0
172 20241118 155300 178217610 5810 5810 5810 5810 0
173 20241118 155200 178217610 5810 5810 5810 5810 0
174 20241118 155100 178217610 5810 5810 5810 5810 0
175 20241118 155000 178217610 5810 5810 5810 5810 0
176 20241118 154900 178217610 5810 5810 5810 5810 0
177 20241118 154800 178217610 5810 5810 5810 5810 0
178 20241118 154700 178217610 5810 5810 5810 5810 0
179 20241118 154600 178217610 5810 5810 5810 5810 0
180 20241118 154500 178217610 5810 5810 5810 5810 0
181 20241118 154400 178217610 5810 5810 5810 5810 0
182 20241118 154300 178217610 5810 5810 5810 5810 1909
183 20241118 154200 178217610 5810 5810 5810 5810 0
184 20241118 154100 178217610 5810 5810 5810 5810 0
185 20241118 154000 178217610 5810 5810 5810 5810 0
186 20241118 153900 178217610 5810 5810 5810 5810 0
187 20241118 153800 178217610 5810 5810 5810 5810 0
188 20241118 153700 178217610 5810 5810 5810 5810 0
189 20241118 153600 178217610 5810 5810 5810 5810 0
190 20241118 153500 178217610 5810 5810 5810 5810 0
191 20241118 153400 178217610 5810 5810 5810 5810 0
192 20241118 153300 178217610 5810 5810 5810 5810 0
193 20241118 153200 178217610 5810 5810 5810 5810 0
194 20241118 153100 178217610 5810 5810 5810 5810 0
195 20241118 153000 178217610 5810 5810 5810 5810 1909
196 20241118 152900 167126320 5850 5850 5850 5850 0
197 20241118 152800 167126320 5850 5850 5850 5850 0
198 20241118 152700 167126320 5850 5850 5850 5850 0
199 20241118 152600 167126320 5850 5850 5850 5850 0
200 20241118 152500 167126320 5850 5850 5850 5850 0
201 20241118 152400 167126320 5850 5850 5850 5850 0
202 20241118 152300 167126320 5850 5850 5850 5850 0
203 20241118 152200 167126320 5850 5850 5850 5850 0
204 20241118 152100 167126320 5850 5850 5850 5850 0
205 20241118 152000 167126320 5850 5850 5850 5850 0
206 20241118 151900 167126320 5850 5850 5850 5850 0
207 20241118 151800 167126320 5850 5850 5850 5850 0
208 20241118 151700 167126320 5850 5910 5910 5820 2610
209 20241118 151600 151919650 5900 5910 5910 5900 2
210 20241118 151500 151907840 5900 5900 5900 5900 42
211 20241118 151400 151660040 5900 5900 5900 5900 0
212 20241118 151300 151660040 5900 5860 5900 5860 332
213 20241118 151200 149705720 5890 5850 5890 5830 773
214 20241118 151100 145181660 5870 5870 5880 5820 1559
215 20241118 151000 136090200 5880 5850 5880 5850 31
216 20241118 150900 135908810 5850 5860 5860 5840 359
217 20241118 150800 133808930 5860 5880 5880 5860 2011
218 20241118 150700 122020860 5890 5890 5890 5890 0
219 20241118 150600 122020860 5890 5890 5890 5890 0
220 20241118 150500 122020860 5890 5890 5890 5890 0
221 20241118 150400 122020860 5890 5890 5890 5890 0
222 20241118 150300 122020860 5890 5890 5890 5890 0
223 20241118 150200 122020860 5890 5890 5890 5890 0
224 20241118 150100 122020860 5890 5890 5890 5890 0
225 20241118 150000 122020860 5890 5890 5890 5890 0
226 20241118 145900 122020860 5890 5890 5890 5890 0
227 20241118 145800 122020860 5890 5890 5890 5890 0
228 20241118 145700 122020860 5890 5890 5890 5890 0
229 20241118 145600 122020860 5890 5890 5890 5890 0
230 20241118 145500 122020860 5890 5890 5890 5890 0
231 20241118 145400 122020860 5890 5890 5890 5890 0
232 20241118 145300 122020860 5890 5890 5890 5890 0
233 20241118 145200 122020860 5890 5890 5890 5890 0
234 20241118 145100 122020860 5890 5890 5890 5890 0
235 20241118 145000 122020860 5890 5890 5890 5890 0
236 20241118 144900 122020860 5890 5890 5890 5890 0
237 20241118 144800 122020860 5890 5890 5890 5890 0
238 20241118 144700 122020860 5890 5890 5890 5890 1
239 20241118 144600 122014970 5890 5890 5890 5890 0
240 20241118 144500 122014970 5890 5890 5890 5890 0
241 20241118 144400 122014970 5890 5890 5890 5890 1
242 20241118 144300 122009080 5890 5890 5890 5890 0
243 20241118 144200 122009080 5890 5890 5890 5890 0
244 20241118 144100 122009080 5890 5890 5890 5890 10
245 20241118 144000 121950180 5890 5890 5890 5890 0
246 20241118 143900 121950180 5890 5890 5890 5890 0
247 20241118 143800 121950180 5890 5890 5890 5890 0
248 20241118 143700 121950180 5890 5890 5890 5890 0
249 20241118 143600 121950180 5890 5890 5890 5890 0
250 20241118 143500 121950180 5890 5890 5890 5890 0
251 20241118 143400 121950180 5890 5890 5890 5890 1
252 20241118 143300 121944290 5880 5890 5890 5880 367
253 20241118 143200 119782680 5900 5900 5900 5900 0
254 20241118 143100 119782680 5900 5900 5900 5900 0
255 20241118 143000 119782680 5900 5900 5900 5900 0
256 20241118 142900 119782680 5900 5900 5900 5900 0
257 20241118 142800 119782680 5900 5900 5900 5900 3
258 20241118 142700 119764980 5900 5900 5900 5900 1
259 20241118 142600 119759080 5890 5890 5890 5890 100
260 20241118 142500 119170080 5900 5900 5900 5900 0
261 20241118 142400 119170080 5900 5900 5900 5900 0
262 20241118 142300 119170080 5900 5900 5900 5900 0
263 20241118 142200 119170080 5900 5900 5900 5900 0
264 20241118 142100 119170080 5900 5900 5900 5900 0
265 20241118 142000 119170080 5900 5900 5900 5900 19
266 20241118 141900 119057980 5900 5900 5900 5900 25
267 20241118 141800 118910480 5900 5900 5900 5900 1
268 20241118 141700 118904580 5900 5900 5900 5900 1
269 20241118 141600 118898680 5900 5900 5900 5900 0
270 20241118 141500 118898680 5900 5900 5900 5900 0
271 20241118 141400 118898680 5900 5900 5900 5900 1
272 20241118 141300 118892780 5890 5890 5890 5890 16
273 20241118 141200 118798540 5890 5890 5890 5890 0
274 20241118 141100 118798540 5890 5890 5890 5890 78
275 20241118 141000 118339120 5900 5900 5900 5900 70
276 20241118 140900 117926120 5910 5910 5910 5910 0
277 20241118 140800 117926120 5910 5910 5910 5910 0
278 20241118 140700 117926120 5910 5910 5910 5910 0
279 20241118 140600 117926120 5910 5910 5910 5910 0
280 20241118 140500 117926120 5910 5910 5910 5910 0
281 20241118 140400 117926120 5910 5910 5910 5910 0
282 20241118 140300 117926120 5910 5910 5910 5910 0
283 20241118 140200 117926120 5910 5910 5910 5910 0
284 20241118 140100 117926120 5910 5910 5910 5910 1
285 20241118 140000 117920210 5950 5950 5950 5950 0
286 20241118 135900 117920210 5950 5910 5950 5910 102
287 20241118 135800 117313990 5900 5900 5900 5900 0
288 20241118 135700 117313990 5900 5900 5900 5900 0
289 20241118 135600 117313990 5900 5900 5900 5900 0
290 20241118 135500 117313990 5900 5900 5900 5900 0
291 20241118 135400 117313990 5900 5900 5900 5900 0
292 20241118 135300 117313990 5900 5900 5900 5900 0
293 20241118 135200 117313990 5900 5900 5900 5900 42
294 20241118 135100 117066190 5950 5900 5950 5900 100
295 20241118 135000 116474630 5900 5900 5900 5900 0
296 20241118 134900 116474630 5900 5900 5900 5900 0
297 20241118 134800 116474630 5900 5900 5900 5900 0
298 20241118 134700 116474630 5900 5900 5900 5900 0
299 20241118 134600 116474630 5900 5900 5900 5900 0
300 20241118 134500 116474630 5900 5900 5900 5900 0
301 20241118 134400 116474630 5900 5900 5900 5900 0
302 20241118 134300 116474630 5900 5900 5900 5900 10
303 20241118 134200 116415630 5900 5900 5900 5900 0
304 20241118 134100 116415630 5900 5900 5900 5900 0
305 20241118 134000 116415630 5900 5900 5900 5900 488
306 20241118 133900 113536430 5910 5910 5910 5910 0
307 20241118 133800 113536430 5910 5910 5910 5910 0
308 20241118 133700 113536430 5910 5910 5910 5910 0
309 20241118 133600 113536430 5910 5910 5910 5910 0
310 20241118 133500 113536430 5910 5910 5910 5910 0
311 20241118 133400 113536430 5910 5910 5910 5910 0
312 20241118 133300 113536430 5910 5910 5910 5910 0
313 20241118 133200 113536430 5910 5910 5910 5910 0
314 20241118 133100 113536430 5910 5910 5910 5910 0
315 20241118 133000 113536430 5910 5910 5910 5910 0
316 20241118 132900 113536430 5910 5910 5910 5910 0
317 20241118 132800 113536430 5910 5910 5910 5910 0
318 20241118 132700 113536430 5910 5910 5910 5910 0
319 20241118 132600 113536430 5910 5910 5910 5910 0
320 20241118 132500 113536430 5910 5910 5910 5910 16
321 20241118 132400 113441870 5910 5910 5910 5910 0
322 20241118 132300 113441870 5910 5910 5910 5910 0
323 20241118 132200 113441870 5910 5910 5910 5910 0
324 20241118 132100 113441870 5910 5910 5910 5910 0
325 20241118 132000 113441870 5910 5910 5910 5910 0
326 20241118 131900 113441870 5910 5910 5910 5910 0
327 20241118 131800 113441870 5910 5910 5910 5910 0
328 20241118 131700 113441870 5910 5910 5910 5910 0
329 20241118 131600 113441870 5910 5910 5910 5910 0
330 20241118 131500 113441870 5910 5910 5910 5910 0
331 20241118 131400 113441870 5910 5910 5910 5910 0
332 20241118 131300 113441870 5910 5910 5910 5910 0
333 20241118 131200 113441870 5910 5910 5910 5910 0
334 20241118 131100 113441870 5910 5910 5910 5910 1
335 20241118 131000 113435960 5910 5910 5910 5910 0
336 20241118 130900 113435960 5910 5910 5910 5910 0
337 20241118 130800 113435960 5910 5910 5910 5910 0
338 20241118 130700 113435960 5910 5910 5910 5910 0
339 20241118 130600 113435960 5910 5910 5910 5910 0
340 20241118 130500 113435960 5910 5920 5920 5910 3
341 20241118 130400 113418220 5900 5900 5900 5900 0
342 20241118 130300 113418220 5900 5900 5900 5900 0
343 20241118 130200 113418220 5900 5900 5900 5900 0
344 20241118 130100 113418220 5900 5900 5900 5900 0
345 20241118 130000 113418220 5900 5900 5900 5900 0
346 20241118 125900 113418220 5900 5900 5900 5900 0
347 20241118 125800 113418220 5900 5900 5900 5900 500
348 20241118 125700 110468220 5910 5910 5910 5910 0
349 20241118 125600 110468220 5910 5910 5910 5910 9
350 20241118 125500 110415030 5910 5910 5910 5910 11
351 20241118 125400 110350020 5910 5900 5910 5900 9
352 20241118 125300 110296840 5910 5910 5910 5910 0
353 20241118 125200 110296840 5910 5910 5910 5910 0
354 20241118 125100 110296840 5910 5910 5910 5910 0
355 20241118 125000 110296840 5910 5910 5910 5910 0
356 20241118 124900 110296840 5910 5910 5910 5910 0
357 20241118 124800 110296840 5910 5910 5910 5910 31
358 20241118 124700 110113630 5930 5930 5930 5930 0
359 20241118 124600 110113630 5930 5930 5930 5930 0
360 20241118 124500 110113630 5930 5920 5930 5920 9
361 20241118 124400 110060310 5960 5960 5960 5960 0
362 20241118 124300 110060310 5960 5960 5960 5960 0
363 20241118 124200 110060310 5960 5960 5960 5960 0
364 20241118 124100 110060310 5960 5960 5960 5960 0
365 20241118 124000 110060310 5960 5960 5960 5960 0
366 20241118 123900 110060310 5960 5900 5960 5900 100
367 20241118 123800 109466440 5900 5900 5900 5900 0
368 20241118 123700 109466440 5900 5900 5900 5900 2
369 20241118 123600 109454640 5910 5910 5910 5910 0
370 20241118 123500 109454640 5910 5910 5910 5910 0
371 20241118 123400 109454640 5910 5910 5910 5910 0
372 20241118 123300 109454640 5910 5910 5910 5910 0
373 20241118 123200 109454640 5910 5910 5910 5910 0
374 20241118 123100 109454640 5910 5910 5910 5910 0
375 20241118 123000 109454640 5910 5910 5910 5910 0
376 20241118 122900 109454640 5910 5910 5910 5910 0
377 20241118 122800 109454640 5910 5910 5910 5910 1
378 20241118 122700 109448730 5890 5890 5890 5890 0
379 20241118 122600 109448730 5890 5890 5890 5890 0
380 20241118 122500 109448730 5890 5890 5890 5890 0
381 20241118 122400 109448730 5890 5890 5890 5890 0
382 20241118 122300 109448730 5890 5890 5890 5890 0
383 20241118 122200 109448730 5890 5890 5890 5890 87
384 20241118 122100 108936300 5890 5890 5890 5890 0
385 20241118 122000 108936300 5890 5890 5890 5890 1
386 20241118 121900 108930410 5880 5880 5880 5880 0
387 20241118 121800 108930410 5880 5880 5880 5880 0
388 20241118 121700 108930410 5880 5880 5880 5880 0
389 20241118 121600 108930410 5880 5880 5880 5880 0
390 20241118 121500 108930410 5880 5880 5880 5880 0
391 20241118 121400 108930410 5880 5880 5880 5880 0
392 20241118 121300 108930410 5880 5870 5880 5860 370
393 20241118 121200 106760110 5880 5910 5910 5880 414
394 20241118 121100 104321550 5920 5920 5920 5920 2
395 20241118 121000 104309710 5980 5980 5980 5980 0
396 20241118 120900 104309710 5980 5980 5980 5980 0
397 20241118 120800 104309710 5980 5940 5980 5940 10
398 20241118 120700 104249950 5980 5980 5980 5980 0
399 20241118 120600 104249950 5980 5980 5980 5980 0
400 20241118 120500 104249950 5980 5940 5980 5940 3
401 20241118 120400 104232090 5980 5980 5980 5980 0
402 20241118 120300 104232090 5980 5940 5980 5940 2
403 20241118 120200 104220170 5930 5920 5990 5920 23
404 20241118 120100 104083560 5920 5890 5920 5890 1531
405 20241118 120000 95051510 5890 5890 5890 5890 0
406 20241118 115900 95051510 5890 5890 5900 5890 452
407 20241118 115800 92389060 5890 5880 5890 5880 276
408 20241118 115700 90766040 5880 5880 5880 5880 78
409 20241118 115600 90307400 5880 5880 5880 5880 110
410 20241118 115500 89660600 5880 5880 5880 5880 0
411 20241118 115400 89660600 5880 5880 5880 5880 0
412 20241118 115300 89660600 5880 5880 5880 5880 7
413 20241118 115200 89619440 5880 5880 5880 5880 0
414 20241118 115100 89619440 5880 5880 5880 5880 0
415 20241118 115000 89619440 5880 5880 5880 5880 0
416 20241118 114900 89619440 5880 5880 5880 5880 0
417 20241118 114800 89619440 5880 5880 5880 5880 0
418 20241118 114700 89619440 5880 5880 5880 5880 20
419 20241118 114600 89501840 5880 5880 5880 5880 0
420 20241118 114500 89501840 5880 5870 5880 5870 11
421 20241118 114400 89437260 5870 5870 5870 5870 5
422 20241118 114300 89407910 5870 5870 5870 5870 3
423 20241118 114200 89390300 5870 5870 5870 5870 0
424 20241118 114100 89390300 5870 5870 5870 5870 0
425 20241118 114000 89390300 5870 5870 5870 5870 0
426 20241118 113900 89390300 5870 5870 5870 5870 0
427 20241118 113800 89390300 5870 5870 5870 5870 1
428 20241118 113700 89384430 5870 5870 5870 5870 0
429 20241118 113600 89384430 5870 5870 5870 5870 0
430 20241118 113500 89384430 5870 5870 5870 5870 0
431 20241118 113400 89384430 5870 5870 5870 5870 0
432 20241118 113300 89384430 5870 5870 5870 5870 0
433 20241118 113200 89384430 5870 5870 5870 5870 0
434 20241118 113100 89384430 5870 5870 5870 5870 0
435 20241118 113000 89384430 5870 5870 5870 5870 0
436 20241118 112900 89384430 5870 5870 5870 5870 7
437 20241118 112800 89343340 5860 5860 5860 5860 3
438 20241118 112700 89325760 5860 5860 5860 5860 1
439 20241118 112600 89319900 5860 5860 5860 5860 0
440 20241118 112500 89319900 5860 5860 5860 5860 21
441 20241118 112400 89196840 5850 5850 5850 5850 0
442 20241118 112300 89196840 5850 5850 5850 5850 0
443 20241118 112200 89196840 5850 5850 5850 5850 290
444 20241118 112100 87500340 5860 5860 5860 5860 10
445 20241118 112000 87441740 5880 5860 5880 5860 5
446 20241118 111900 87412420 5860 5870 5870 5860 196
447 20241118 111800 86263770 5880 5880 5880 5880 0
448 20241118 111700 86263770 5880 5880 5880 5880 5
449 20241118 111600 86234370 5880 5880 5880 5880 3
450 20241118 111500 86216730 5890 5890 5890 5890 0
451 20241118 111400 86216730 5890 5890 5890 5890 1
452 20241118 111300 86210840 5850 5850 5850 5850 0
453 20241118 111200 86210840 5850 5850 5850 5850 0
454 20241118 111100 86210840 5850 5850 5850 5850 0
455 20241118 111000 86210840 5850 5850 5850 5850 0
456 20241118 110900 86210840 5850 5850 5850 5850 0
457 20241118 110800 86210840 5850 5850 5850 5850 0
458 20241118 110700 86210840 5850 5860 5860 5850 1000
459 20241118 110600 80358790 5880 5880 5880 5880 0
460 20241118 110500 80358790 5880 5880 5880 5880 85
461 20241118 110400 79858990 5890 5880 5890 5880 10
462 20241118 110300 79800100 5890 5890 5890 5890 0
463 20241118 110200 79800100 5890 5880 5890 5870 567
464 20241118 110100 76470380 5890 5890 5890 5890 0
465 20241118 110000 76470380 5890 5890 5890 5890 0
466 20241118 105900 76470380 5890 5890 5890 5890 20
467 20241118 105800 76352580 5890 5890 5890 5890 0
468 20241118 105700 76352580 5890 5890 5890 5890 0
469 20241118 105600 76352580 5890 5890 5890 5890 0
470 20241118 105500 76352580 5890 5890 5890 5890 0
471 20241118 105400 76352580 5890 5890 5890 5890 0
472 20241118 105300 76352580 5890 5890 5890 5890 0
473 20241118 105200 76352580 5890 5890 5890 5890 0
474 20241118 105100 76352580 5890 5890 5890 5890 5
475 20241118 105000 76323130 5890 5890 5890 5890 0
476 20241118 104900 76323130 5890 5890 5890 5890 54
477 20241118 104800 76005070 5890 5890 5890 5890 0
478 20241118 104700 76005070 5890 5880 5890 5880 3
479 20241118 104600 75987420 5890 5890 5890 5890 0
480 20241118 104500 75987420 5890 5890 5890 5890 0
481 20241118 104400 75987420 5890 5890 5890 5890 0
482 20241118 104300 75987420 5890 5890 5890 5890 0
483 20241118 104200 75987420 5890 5890 5890 5890 0
484 20241118 104100 75987420 5890 5890 5890 5890 0
485 20241118 104000 75987420 5890 5890 5890 5890 50
486 20241118 103900 75692920 5890 5890 5890 5890 21
487 20241118 103800 75569230 5890 5870 5890 5870 97
488 20241118 103700 74998900 5870 5870 5880 5870 59
489 20241118 103600 74652350 5870 5860 5870 5860 85
490 20241118 103500 74153440 5850 5850 5860 5850 132
491 20241118 103400 73380430 5850 5850 5850 5850 2
492 20241118 103300 73368730 5850 5850 5850 5850 0
493 20241118 103200 73368730 5850 5850 5850 5850 2
494 20241118 103100 73357030 5850 5850 5850 5850 1
495 20241118 103000 73351180 5860 5860 5860 5860 13
496 20241118 102900 73275000 5860 5860 5860 5860 5
497 20241118 102800 73245700 5860 5860 5860 5860 0
498 20241118 102700 73245700 5860 5860 5860 5860 0
499 20241118 102600 73245700 5860 5860 5860 5860 0
500 20241118 102500 73245700 5860 5860 5860 5860 0
501 20241118 102400 73245700 5860 5860 5860 5860 0
502 20241118 102300 73245700 5860 5860 5860 5860 0
503 20241118 102200 73245700 5860 5860 5860 5860 0
504 20241118 102100 73245700 5860 5850 5860 5850 6
505 20241118 102000 73210550 5880 5850 5880 5850 2
506 20241118 101900 73198820 5830 5880 5880 5820 1831
507 20241118 101800 62505050 5860 5860 5860 5860 270
508 20241118 101700 60922850 5830 5830 5830 5830 0
509 20241118 101600 60922850 5830 5850 5850 5820 1596
510 20241118 101500 51614080 5890 5890 5890 5890 0
511 20241118 101400 51614080 5890 5870 5890 5870 7
512 20241118 101300 51572930 5890 5890 5890 5890 0
513 20241118 101200 51572930 5890 5880 5890 5840 1028
514 20241118 101100 45552190 5890 5890 5890 5890 0
515 20241118 101000 45552190 5890 5890 5890 5890 0
516 20241118 100900 45552190 5890 5890 5890 5890 0
517 20241118 100800 45552190 5890 5890 5890 5890 1
518 20241118 100700 45546300 5890 5890 5890 5890 1
519 20241118 100600 45540410 5890 5880 5890 5880 23
520 20241118 100500 45404980 5890 5890 5890 5890 39
521 20241118 100400 45175270 5890 5880 5890 5880 3
522 20241118 100300 45157620 5880 5870 5880 5860 28
523 20241118 100200 44993470 5880 5880 5880 5880 0
524 20241118 100100 44993470 5880 5880 5880 5880 1
525 20241118 100000 44987590 5890 5890 5890 5890 0
526 20241118 095900 44987590 5890 5890 5890 5890 1
527 20241118 095800 44981700 5880 5890 5890 5880 11
528 20241118 095700 44917010 5880 5880 5880 5880 0
529 20241118 095600 44917010 5880 5880 5880 5880 0
530 20241118 095500 44917010 5880 5860 5880 5850 9
531 20241118 095400 44864310 5880 5880 5880 5880 0
532 20241118 095300 44864310 5880 5880 5880 5880 0
533 20241118 095200 44864310 5880 5880 5880 5880 425
534 20241118 095100 42365310 5890 5890 5890 5890 0
535 20241118 095000 42365310 5890 5890 5890 5890 0
536 20241118 094900 42365310 5890 5890 5890 5890 0
537 20241118 094800 42365310 5890 5880 5890 5880 23
538 20241118 094700 42229860 5890 5890 5890 5890 5
539 20241118 094600 42200410 5890 5860 5890 5860 39
540 20241118 094500 41971540 5860 5840 5860 5820 735
541 20241118 094400 37679330 5840 5860 5860 5820 793
542 20241118 094300 33053420 5860 5840 5860 5830 277
543 20241118 094200 31438180 5900 5840 5900 5840 83
544 20241118 094100 30950940 5840 5850 5850 5840 742
545 20241118 094000 26617440 5860 5880 5880 5860 12
546 20241118 093900 26546920 5870 5860 5880 5840 588
547 20241118 093800 23109770 5880 5880 5880 5880 0
548 20241118 093700 23109770 5880 5870 5880 5850 1153
549 20241118 093600 16352340 5880 5880 5880 5880 291
550 20241118 093500 14641260 5880 5890 5890 5880 9
551 20241118 093400 14588310 5900 5900 5900 5890 4
552 20241118 093300 14564720 5900 5900 5900 5900 2
553 20241118 093200 14552920 5880 5900 5900 5880 201
554 20241118 093100 13370340 5900 5900 5900 5900 1
555 20241118 093000 13364440 5890 5890 5890 5890 34
556 20241118 092900 13164180 5890 5890 5890 5890 4
557 20241118 092800 13140620 5880 5890 5890 5880 77
558 20241118 092700 12687850 5900 5900 5900 5900 0
559 20241118 092600 12687850 5900 5900 5900 5900 3
560 20241118 092500 12670150 5880 5880 5880 5880 9
561 20241118 092400 12617230 5890 5900 5900 5890 12
562 20241118 092300 12546540 5900 5900 5900 5900 0
563 20241118 092200 12546540 5900 5900 5900 5900 1
564 20241118 092100 12540640 5860 5860 5860 5860 0
565 20241118 092000 12540640 5860 5860 5860 5860 0
566 20241118 091900 12540640 5860 5860 5860 5860 0
567 20241118 091800 12540640 5860 5860 5860 5860 519
568 20241118 091700 9499300 5860 5860 5860 5860 126
569 20241118 091600 8760940 5860 5860 5860 5860 1
570 20241118 091500 8755080 5830 5850 5850 5830 9
571 20241118 091400 8702520 5860 5870 5870 5860 22
572 20241118 091300 8573580 5880 5880 5880 5880 3
573 20241118 091200 8555940 5870 5910 5910 5870 304
574 20241118 091100 6764360 5910 5910 5910 5910 12
575 20241118 091000 6693440 6020 6020 6020 6020 0
576 20241118 090900 6693440 6020 6020 6020 6020 0
577 20241118 090800 6693440 6020 6020 6020 6020 0
578 20241118 090700 6693440 6020 5990 6020 5990 49
579 20241118 090600 6399720 6040 6040 6040 6040 0
580 20241118 090500 6399720 6040 6000 6040 6000 8
581 20241118 090400 6351500 6100 6130 6130 5880 53
582 20241118 090300 6036520 5860 5820 6150 5820 264
583 20241118 090200 4490710 5840 5840 5840 5840 197
584 20241118 090100 3340230 5840 5850 5850 5840 283
585 20241118 090000 1687440 5850 5860 5860 5850 288