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

589
006840/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184700,135607840,11040,11040,11040,11040,236
20241118,184600,135607840,11040,11040,11040,11040,0
20241118,184500,135607840,11040,11040,11040,11040,0
20241118,184400,135607840,11040,11040,11040,11040,0
20241118,184300,135607840,11040,11040,11040,11040,0
20241118,184200,135607840,11040,11040,11040,11040,0
20241118,184100,135607840,11040,11040,11040,11040,0
20241118,184000,135607840,11040,11040,11040,11040,0
20241118,183900,135607840,11040,11040,11040,11040,0
20241118,183800,135607840,11040,11040,11040,11040,0
20241118,183700,135607840,11040,11040,11040,11040,0
20241118,183600,135607840,11040,11040,11040,11040,0
20241118,183500,135607840,11040,11040,11040,11040,0
20241118,183400,135607840,11040,11040,11040,11040,0
20241118,183300,135607840,11040,11040,11040,11040,0
20241118,183200,135607840,11040,11040,11040,11040,0
20241118,183100,135607840,11040,11040,11040,11040,0
20241118,183000,135607840,11040,11040,11040,11040,0
20241118,182900,135607840,11040,11040,11040,11040,0
20241118,182800,135607840,11040,11040,11040,11040,0
20241118,182700,135607840,11040,11040,11040,11040,0
20241118,182600,135607840,11040,11040,11040,11040,0
20241118,182500,135607840,11040,11040,11040,11040,0
20241118,182400,135607840,11040,11040,11040,11040,0
20241118,182300,135607840,11040,11040,11040,11040,0
20241118,182200,135607840,11040,11040,11040,11040,0
20241118,182100,135607840,11040,11040,11040,11040,0
20241118,182000,135607840,11040,11040,11040,11040,0
20241118,181900,135607840,11040,11040,11040,11040,0
20241118,181800,135607840,11040,11040,11040,11040,0
20241118,181700,135607840,11040,11040,11040,11040,236
20241118,181600,135607840,11040,11040,11040,11040,0
20241118,181500,135607840,11040,11040,11040,11040,0
20241118,181400,135607840,11040,11040,11040,11040,0
20241118,181300,135607840,11040,11040,11040,11040,0
20241118,181200,135607840,11040,11040,11040,11040,0
20241118,181100,135607840,11040,11040,11040,11040,0
20241118,181000,135607840,11040,11040,11040,11040,0
20241118,180900,135607840,11040,11040,11040,11040,0
20241118,180800,135607840,11040,11040,11040,11040,0
20241118,180700,135607840,11040,11040,11040,11040,0
20241118,180600,135607840,11040,11040,11040,11040,0
20241118,180500,135607840,11040,11040,11040,11040,0
20241118,180400,135607840,11040,11040,11040,11040,0
20241118,180300,135607840,11040,11040,11040,11040,0
20241118,180200,135607840,11040,11040,11040,11040,0
20241118,180100,135607840,11040,11040,11040,11040,0
20241118,180000,135607840,11040,11040,11040,11040,0
20241118,175900,135607840,11040,11040,11040,11040,0
20241118,175800,135607840,11040,11040,11040,11040,0
20241118,175700,135607840,11040,11040,11040,11040,0
20241118,175600,135607840,11040,11040,11040,11040,0
20241118,175500,135607840,11040,11040,11040,11040,0
20241118,175400,135607840,11040,11040,11040,11040,0
20241118,175300,135607840,11040,11040,11040,11040,0
20241118,175200,135607840,11040,11040,11040,11040,0
20241118,175100,135607840,11040,11040,11040,11040,0
20241118,175000,135607840,11040,11040,11040,11040,0
20241118,174900,135607840,11040,11040,11040,11040,0
20241118,174800,135607840,11040,11040,11040,11040,0
20241118,174700,135607840,11040,11040,11040,11040,236
20241118,174600,135607840,11040,11040,11040,11040,0
20241118,174500,135607840,11040,11040,11040,11040,0
20241118,174400,135607840,11040,11040,11040,11040,0
20241118,174300,135607840,11040,11040,11040,11040,0
20241118,174200,135607840,11040,11040,11040,11040,0
20241118,174100,135607840,11040,11040,11040,11040,0
20241118,174000,135607840,11040,11040,11040,11040,0
20241118,173900,135607840,11040,11040,11040,11040,0
20241118,173800,135607840,11040,11040,11040,11040,0
20241118,173700,135607840,11040,11040,11040,11040,0
20241118,173600,135607840,11040,11040,11040,11040,0
20241118,173500,135607840,11040,11040,11040,11040,0
20241118,173400,135607840,11040,11040,11040,11040,0
20241118,173300,135607840,11040,11040,11040,11040,0
20241118,173200,135607840,11040,11040,11040,11040,0
20241118,173100,135607840,11040,11040,11040,11040,0
20241118,173000,135607840,11040,11040,11040,11040,0
20241118,172900,135607840,11040,11040,11040,11040,0
20241118,172800,135607840,11040,11040,11040,11040,0
20241118,172700,135607840,11040,11040,11040,11040,0
20241118,172600,135607840,11040,11040,11040,11040,0
20241118,172500,135607840,11040,11040,11040,11040,0
20241118,172400,135607840,11040,11040,11040,11040,0
20241118,172300,135607840,11040,11040,11040,11040,0
20241118,172200,135607840,11040,11040,11040,11040,0
20241118,172100,135607840,11040,11040,11040,11040,0
20241118,172000,135607840,11040,11040,11040,11040,0
20241118,171900,135607840,11040,11040,11040,11040,0
20241118,171800,135607840,11040,11040,11040,11040,0
20241118,171700,135607840,11040,11040,11040,11040,236
20241118,171600,135607840,11040,11040,11040,11040,0
20241118,171500,135607840,11040,11040,11040,11040,0
20241118,171400,135607840,11040,11040,11040,11040,0
20241118,171300,135607840,11040,11040,11040,11040,0
20241118,171200,135607840,11040,11040,11040,11040,0
20241118,171100,135607840,11040,11040,11040,11040,0
20241118,171000,135607840,11040,11040,11040,11040,0
20241118,170900,135607840,11040,11040,11040,11040,0
20241118,170800,135607840,11040,11040,11040,11040,0
20241118,170700,135607840,11040,11040,11040,11040,0
20241118,170600,135607840,11040,11040,11040,11040,0
20241118,170500,135607840,11040,11040,11040,11040,0
20241118,170400,135607840,11040,11040,11040,11040,0
20241118,170300,135607840,11040,11040,11040,11040,0
20241118,170200,135607840,11040,11040,11040,11040,0
20241118,170100,135607840,11040,11040,11040,11040,0
20241118,170000,135607840,11040,11040,11040,11040,0
20241118,165900,135607840,11040,11040,11040,11040,0
20241118,165800,135607840,11040,11040,11040,11040,0
20241118,165700,135607840,11040,11040,11040,11040,0
20241118,165600,135607840,11040,11040,11040,11040,0
20241118,165500,135607840,11040,11040,11040,11040,0
20241118,165400,135607840,11040,11040,11040,11040,0
20241118,165300,135607840,11040,11040,11040,11040,0
20241118,165200,135607840,11040,11040,11040,11040,0
20241118,165100,135607840,11040,11040,11040,11040,0
20241118,165000,135607840,11040,11040,11040,11040,0
20241118,164900,135607840,11040,11040,11040,11040,0
20241118,164800,135607840,11040,11040,11040,11040,0
20241118,164700,135607840,11040,11040,11040,11040,236
20241118,164600,135607840,11040,11040,11040,11040,0
20241118,164500,135607840,11040,11040,11040,11040,0
20241118,164400,135607840,11040,11040,11040,11040,0
20241118,164300,135607840,11040,11040,11040,11040,0
20241118,164200,135607840,11040,11040,11040,11040,0
20241118,164100,135607840,11040,11040,11040,11040,0
20241118,164000,135607840,11040,11040,11040,11040,0
20241118,163900,135607840,11040,11040,11040,11040,0
20241118,163800,135607840,11040,11040,11040,11040,0
20241118,163700,135607840,11040,11040,11040,11040,0
20241118,163600,135607840,11040,11040,11040,11040,0
20241118,163500,135607840,11040,11040,11040,11040,0
20241118,163400,135607840,11040,11040,11040,11040,0
20241118,163300,135607840,11040,11040,11040,11040,0
20241118,163200,135607840,11040,11040,11040,11040,0
20241118,163100,135607840,11040,11040,11040,11040,0
20241118,163000,135607840,11040,11040,11040,11040,0
20241118,162900,135607840,11040,11040,11040,11040,0
20241118,162800,135607840,11040,11040,11040,11040,0
20241118,162700,135607840,11040,11040,11040,11040,0
20241118,162600,135607840,11040,11040,11040,11040,0
20241118,162500,135607840,11040,11040,11040,11040,0
20241118,162400,135607840,11040,11040,11040,11040,0
20241118,162300,135607840,11040,11040,11040,11040,0
20241118,162200,135607840,11040,11040,11040,11040,0
20241118,162100,135607840,11040,11040,11040,11040,0
20241118,162000,135607840,11040,11040,11040,11040,0
20241118,161900,135607840,11040,11040,11040,11040,0
20241118,161800,135607840,11040,11040,11040,11040,0
20241118,161700,135607840,11040,11040,11040,11040,236
20241118,161600,135607840,11040,11040,11040,11040,0
20241118,161500,135607840,11040,11040,11040,11040,0
20241118,161400,135607840,11040,11040,11040,11040,0
20241118,161300,135607840,11040,11040,11040,11040,0
20241118,161200,135607840,11040,11040,11040,11040,0
20241118,161100,135607840,11040,11040,11040,11040,0
20241118,161000,135607840,11040,11040,11040,11040,0
20241118,160900,135607840,11040,11040,11040,11040,0
20241118,160800,135607840,11040,11040,11040,11040,0
20241118,160700,135607840,11040,11040,11040,11040,0
20241118,160600,135607840,11040,11040,11040,11040,0
20241118,160500,135607840,11040,11040,11040,11040,0
20241118,160400,135607840,11040,11040,11040,11040,0
20241118,160300,135607840,11040,11040,11040,11040,0
20241118,160200,135607840,11040,11040,11040,11040,0
20241118,160100,135607840,11040,11040,11040,11040,0
20241118,160000,135607840,11040,11040,11040,11040,0
20241118,155900,135607840,11040,11040,11040,11040,0
20241118,155800,135607840,11040,11040,11040,11040,0
20241118,155700,135607840,11040,11040,11040,11040,0
20241118,155600,135607840,11040,11040,11040,11040,0
20241118,155500,135607840,11040,11040,11040,11040,0
20241118,155400,135607840,11040,11040,11040,11040,0
20241118,155300,135607840,11040,11040,11040,11040,0
20241118,155200,135607840,11040,11040,11040,11040,0
20241118,155100,135607840,11040,11040,11040,11040,0
20241118,155000,135607840,11040,11040,11040,11040,0
20241118,154900,135607840,11040,11040,11040,11040,0
20241118,154800,135607840,11040,11040,11040,11040,0
20241118,154700,135607840,11040,11040,11040,11040,236
20241118,154600,135607840,11040,11040,11040,11040,0
20241118,154500,135607840,11040,11040,11040,11040,0
20241118,154400,135607840,11040,11040,11040,11040,0
20241118,154300,135607840,11040,11040,11040,11040,0
20241118,154200,135607840,11040,11040,11040,11040,0
20241118,154100,135607840,11040,11040,11040,11040,0
20241118,154000,135607840,11040,11040,11040,11040,0
20241118,153900,135607840,11040,11040,11040,11040,0
20241118,153800,135607840,11040,11040,11040,11040,0
20241118,153700,135607840,11040,11040,11040,11040,0
20241118,153600,135607840,11040,11040,11040,11040,0
20241118,153500,135607840,11040,11040,11040,11040,0
20241118,153400,135607840,11040,11040,11040,11040,0
20241118,153300,135607840,11040,11040,11040,11040,0
20241118,153200,135607840,11040,11040,11040,11040,0
20241118,153100,135607840,11040,11040,11040,11040,0
20241118,153000,135607840,11040,11040,11040,11040,236
20241118,152900,133002400,11040,11040,11040,11040,0
20241118,152800,133002400,11040,11040,11040,11040,0
20241118,152700,133002400,11040,11040,11040,11040,0
20241118,152600,133002400,11040,11040,11040,11040,0
20241118,152500,133002400,11040,11040,11040,11040,0
20241118,152400,133002400,11040,11040,11040,11040,0
20241118,152300,133002400,11040,11040,11040,11040,0
20241118,152200,133002400,11040,11040,11040,11040,0
20241118,152100,133002400,11040,11040,11040,11040,0
20241118,152000,133002400,11040,11040,11040,11040,0
20241118,151900,133002400,11040,11040,11040,11040,0
20241118,151800,133002400,11040,11040,11040,11040,0
20241118,151700,133002400,11040,11040,11040,11040,5
20241118,151600,132947200,11030,11030,11030,11030,10
20241118,151500,132836900,11030,11030,11030,11030,21
20241118,151400,132605270,11030,11030,11030,11030,0
20241118,151300,132605270,11030,11030,11030,11030,21
20241118,151200,132373640,11030,11030,11030,11030,25
20241118,151100,132097890,11040,11030,11040,11030,47
20241118,151000,131579360,11040,11030,11040,11030,32
20241118,150900,131226380,11040,11040,11040,11040,1
20241118,150800,131215340,11030,11030,11030,11030,21
20241118,150700,130983710,11030,11030,11030,11030,0
20241118,150600,130983710,11030,11040,11040,11030,21
20241118,150500,130752070,11030,11030,11030,11030,21
20241118,150400,130520440,11040,11040,11040,11040,5
20241118,150300,130465240,11040,11040,11040,11040,12
20241118,150200,130332760,11040,11040,11040,11040,0
20241118,150100,130332760,11040,11040,11040,11040,34
20241118,150000,129957400,11040,11040,11040,11040,21
20241118,145900,129725560,11050,11050,11050,11050,1
20241118,145800,129714510,11040,11050,11050,11040,23
20241118,145700,129460570,11040,11040,11040,11040,0
20241118,145600,129460570,11040,11040,11040,11040,20
20241118,145500,129239770,11040,11040,11040,11040,21
20241118,145400,129007930,11040,11040,11040,11040,0
20241118,145300,129007930,11040,11040,11040,11040,21
20241118,145200,128776090,11050,11050,11050,11050,0
20241118,145100,128776090,11050,11050,11050,11050,2
20241118,145000,128753990,11060,11060,11060,11060,1
20241118,144900,128742930,11060,11060,11060,11060,0
20241118,144800,128742930,11060,11050,11060,11040,157
20241118,144700,127009580,11050,11050,11050,11050,0
20241118,144600,127009580,11050,11050,11050,11050,0
20241118,144500,127009580,11050,11050,11050,11050,0
20241118,144400,127009580,11050,11050,11050,11050,0
20241118,144300,127009580,11050,11050,11050,11050,1
20241118,144200,126998530,11040,11040,11040,11040,0
20241118,144100,126998530,11040,11050,11050,11040,40
20241118,144000,126556880,11050,11060,11060,11050,19
20241118,143900,126346830,11060,11060,11060,11060,1
20241118,143800,126335770,11040,11050,11050,11040,541
20241118,143700,120358360,11060,11060,11060,11060,0
20241118,143600,120358360,11060,11060,11060,11060,30
20241118,143500,120026560,11060,11060,11060,11060,0
20241118,143400,120026560,11060,11060,11060,11060,1
20241118,143300,120015500,11060,11060,11060,11060,1
20241118,143200,120004440,11060,11060,11060,11060,4
20241118,143100,119960200,11050,11050,11050,11050,0
20241118,143000,119960200,11050,11060,11060,11050,223
20241118,142900,117494050,11050,11050,11050,11050,1
20241118,142800,117483000,11050,11050,11060,11050,247
20241118,142700,114751650,11050,11050,11050,11050,0
20241118,142600,114751650,11050,11060,11060,11050,229
20241118,142500,112220360,11060,11060,11060,11060,0
20241118,142400,112220360,11060,11060,11060,11060,22
20241118,142300,111977040,11070,11070,11070,11070,0
20241118,142200,111977040,11070,11070,11070,11070,0
20241118,142100,111977040,11070,11070,11070,11070,0
20241118,142000,111977040,11070,11070,11070,11070,0
20241118,141900,111977040,11070,11070,11070,11070,20
20241118,141800,111755640,11070,11070,11070,11070,1
20241118,141700,111744570,11050,11050,11050,11050,0
20241118,141600,111744570,11050,11050,11050,11050,0
20241118,141500,111744570,11050,11050,11050,11050,0
20241118,141400,111744570,11050,11050,11050,11050,148
20241118,141300,110109170,11060,11060,11060,11060,29
20241118,141200,109788430,11060,11060,11060,11060,222
20241118,141100,107333110,11060,11060,11060,11060,0
20241118,141000,107333110,11060,11060,11060,11060,35
20241118,140900,106946010,11070,11070,11070,11070,319
20241118,140800,103414680,11070,11080,11080,11070,134
20241118,140700,101930100,11080,11080,11080,11070,1038
20241118,140600,90430130,11080,11080,11080,11080,0
20241118,140500,90430130,11080,11080,11080,11080,10
20241118,140400,90319330,11080,11080,11080,11080,0
20241118,140300,90319330,11080,11080,11080,11080,0
20241118,140200,90319330,11080,11080,11080,11080,0
20241118,140100,90319330,11080,11080,11080,11080,20
20241118,140000,90097730,11080,11080,11080,11080,0
20241118,135900,90097730,11080,11080,11080,11080,0
20241118,135800,90097730,11080,11080,11080,11080,0
20241118,135700,90097730,11080,11080,11080,11080,0
20241118,135600,90097730,11080,11080,11080,11080,0
20241118,135500,90097730,11080,11080,11080,11080,0
20241118,135400,90097730,11080,11080,11080,11080,0
20241118,135300,90097730,11080,11080,11080,11080,0
20241118,135200,90097730,11080,11080,11080,11080,0
20241118,135100,90097730,11080,11080,11080,11080,9
20241118,135000,89998010,11070,11070,11070,11070,0
20241118,134900,89998010,11070,11070,11070,11070,0
20241118,134800,89998010,11070,11070,11070,11070,0
20241118,134700,89998010,11070,11070,11070,11070,0
20241118,134600,89998010,11070,11070,11070,11070,0
20241118,134500,89998010,11070,11070,11070,11070,0
20241118,134400,89998010,11070,11080,11080,11070,120
20241118,134300,88668610,11080,11080,11080,11080,0
20241118,134200,88668610,11080,11080,11080,11080,3
20241118,134100,88635370,11080,11080,11080,11080,0
20241118,134000,88635370,11080,11080,11080,11080,0
20241118,133900,88635370,11080,11080,11080,11080,0
20241118,133800,88635370,11080,11080,11080,11080,0
20241118,133700,88635370,11080,11080,11080,11080,0
20241118,133600,88635370,11080,11080,11080,11080,10
20241118,133500,88524570,11080,11080,11080,11080,0
20241118,133400,88524570,11080,11080,11080,11080,1
20241118,133300,88513490,11080,11080,11080,11080,0
20241118,133200,88513490,11080,11080,11080,11080,0
20241118,133100,88513490,11080,11080,11080,11080,0
20241118,133000,88513490,11080,11080,11080,11080,0
20241118,132900,88513490,11080,11080,11080,11080,0
20241118,132800,88513490,11080,11080,11080,11080,10
20241118,132700,88402690,11080,11080,11080,11080,0
20241118,132600,88402690,11080,11080,11080,11080,0
20241118,132500,88402690,11080,11080,11080,11080,0
20241118,132400,88402690,11080,11080,11080,11080,0
20241118,132300,88402690,11080,11080,11080,11080,0
20241118,132200,88402690,11080,11080,11080,11080,0
20241118,132100,88402690,11080,11080,11080,11080,0
20241118,132000,88402690,11080,11080,11080,11080,0
20241118,131900,88402690,11080,11080,11080,11080,0
20241118,131800,88402690,11080,11080,11080,11080,0
20241118,131700,88402690,11080,11080,11080,11080,0
20241118,131600,88402690,11080,11080,11080,11080,0
20241118,131500,88402690,11080,11080,11080,11080,0
20241118,131400,88402690,11080,11080,11080,11080,0
20241118,131300,88402690,11080,11080,11080,11080,0
20241118,131200,88402690,11080,11080,11080,11080,0
20241118,131100,88402690,11080,11080,11080,11080,0
20241118,131000,88402690,11080,11080,11080,11080,1
20241118,130900,88391610,11080,11080,11080,11080,0
20241118,130800,88391610,11080,11080,11080,11080,0
20241118,130700,88391610,11080,11080,11080,11080,0
20241118,130600,88391610,11080,11080,11080,11080,12
20241118,130500,88258650,11080,11080,11080,11080,41
20241118,130400,87804370,11070,11070,11070,11070,0
20241118,130300,87804370,11070,11070,11070,11070,0
20241118,130200,87804370,11070,11070,11070,11070,0
20241118,130100,87804370,11070,11070,11070,11070,0
20241118,130000,87804370,11070,11070,11070,11070,0
20241118,125900,87804370,11070,11070,11070,11070,0
20241118,125800,87804370,11070,11070,11070,11070,0
20241118,125700,87804370,11070,11070,11070,11070,0
20241118,125600,87804370,11070,11080,11080,11070,123
20241118,125500,86441760,11080,11080,11080,11080,0
20241118,125400,86441760,11080,11080,11080,11080,0
20241118,125300,86441760,11080,11080,11080,11080,3
20241118,125200,86408520,11070,11070,11070,11070,3
20241118,125100,86375310,11080,11080,11080,11080,34
20241118,125000,85998590,11080,11080,11080,11080,0
20241118,124900,85998590,11080,11090,11090,11080,300
20241118,124800,82673510,11090,11090,11090,11090,0
20241118,124700,82673510,11090,11090,11090,11090,24
20241118,124600,82407350,11100,11100,11100,11100,0
20241118,124500,82407350,11100,11100,11100,11100,0
20241118,124400,82407350,11100,11100,11100,11100,0
20241118,124300,82407350,11100,11100,11100,11100,0
20241118,124200,82407350,11100,11100,11100,11100,2
20241118,124100,82385150,11100,11100,11100,11100,0
20241118,124000,82385150,11100,11100,11100,11100,0
20241118,123900,82385150,11100,11100,11100,11100,0
20241118,123800,82385150,11100,11100,11100,11100,0
20241118,123700,82385150,11100,11100,11100,11100,0
20241118,123600,82385150,11100,11100,11100,11100,0
20241118,123500,82385150,11100,11100,11100,11100,5
20241118,123400,82329650,11100,11100,11100,11100,15
20241118,123300,82163150,11100,11100,11100,11100,0
20241118,123200,82163150,11100,11100,11100,11100,0
20241118,123100,82163150,11100,11100,11100,11100,0
20241118,123000,82163150,11100,11100,11100,11100,0
20241118,122900,82163150,11100,11100,11100,11100,0
20241118,122800,82163150,11100,11100,11100,11100,60
20241118,122700,81497150,11110,11110,11110,11110,1
20241118,122600,81486040,11100,11100,11100,11100,0
20241118,122500,81486040,11100,11100,11100,11100,0
20241118,122400,81486040,11100,11100,11100,11100,0
20241118,122300,81486040,11100,11100,11100,11100,0
20241118,122200,81486040,11100,11120,11120,11100,825
20241118,122100,72327730,11120,11120,11120,11120,0
20241118,122000,72327730,11120,11120,11120,11120,1
20241118,121900,72316610,11130,11130,11130,11130,0
20241118,121800,72316610,11130,11130,11130,11130,0
20241118,121700,72316610,11130,11130,11130,11130,0
20241118,121600,72316610,11130,11130,11130,11130,0
20241118,121500,72316610,11130,11130,11130,11130,0
20241118,121400,72316610,11130,11130,11130,11130,1
20241118,121300,72305480,11130,11130,11130,11130,0
20241118,121200,72305480,11130,11130,11130,11130,8
20241118,121100,72216440,11130,11130,11130,11130,45
20241118,121000,71715590,11130,11130,11130,11130,1
20241118,120900,71704460,11140,11140,11140,11140,0
20241118,120800,71704460,11140,11140,11140,11140,0
20241118,120700,71704460,11140,11140,11140,11140,0
20241118,120600,71704460,11140,11140,11140,11140,0
20241118,120500,71704460,11140,11140,11140,11140,3
20241118,120400,71671040,11140,11140,11140,11140,45
20241118,120300,71169740,11130,11130,11130,11130,0
20241118,120200,71169740,11130,11130,11130,11130,0
20241118,120100,71169740,11130,11130,11130,11130,0
20241118,120000,71169740,11130,11130,11130,11130,55
20241118,115900,70557590,11140,11140,11140,11140,0
20241118,115800,70557590,11140,11140,11140,11140,0
20241118,115700,70557590,11140,11140,11140,11140,2
20241118,115600,70535310,11150,11150,11150,11150,0
20241118,115500,70535310,11150,11150,11150,11150,0
20241118,115400,70535310,11150,11150,11150,11150,21
20241118,115300,70301160,11170,11170,11170,11170,2
20241118,115200,70278820,11170,11130,11170,11130,421
20241118,115100,65592710,11130,11130,11130,11130,31
20241118,115000,65247680,11110,11110,11110,11110,0
20241118,114900,65247680,11110,11120,11120,11110,23
20241118,114800,64991950,11110,11110,11110,11110,77
20241118,114700,64136480,11110,11110,11110,11110,0
20241118,114600,64136480,11110,11110,11110,11110,0
20241118,114500,64136480,11110,11110,11110,11110,0
20241118,114400,64136480,11110,11110,11110,11110,0
20241118,114300,64136480,11110,11110,11110,11110,47
20241118,114200,63614310,11110,11110,11110,11110,23
20241118,114100,63358780,11100,11100,11100,11100,20
20241118,114000,63136780,11110,11110,11110,11110,0
20241118,113900,63136780,11110,11110,11110,11110,2
20241118,113800,63114560,11100,11100,11100,11100,187
20241118,113700,61038860,11090,11090,11090,11090,0
20241118,113600,61038860,11090,11100,11100,11090,142
20241118,113500,59463080,11090,11090,11090,11090,0
20241118,113400,59463080,11090,11090,11090,11090,0
20241118,113300,59463080,11090,11110,11110,11090,35
20241118,113200,59074800,11110,11110,11110,11110,0
20241118,113100,59074800,11110,11110,11110,11110,0
20241118,113000,59074800,11110,11110,11110,11110,0
20241118,112900,59074800,11110,11110,11110,11110,0
20241118,112800,59074800,11110,11110,11110,11110,0
20241118,112700,59074800,11110,11110,11110,11110,0
20241118,112600,59074800,11110,11110,11110,11110,0
20241118,112500,59074800,11110,11110,11110,11110,0
20241118,112400,59074800,11110,11110,11110,11110,0
20241118,112300,59074800,11110,11110,11110,11110,0
20241118,112200,59074800,11110,11110,11110,11110,0
20241118,112100,59074800,11110,11110,11110,11110,1
20241118,112000,59063690,11120,11120,11120,11120,0
20241118,111900,59063690,11120,11120,11120,11120,0
20241118,111800,59063690,11120,11120,11120,11120,2
20241118,111700,59041450,11130,11130,11130,11130,0
20241118,111600,59041450,11130,11130,11130,11130,0
20241118,111500,59041450,11130,11130,11130,11130,4
20241118,111400,58996930,11130,11130,11130,11130,0
20241118,111300,58996930,11130,11130,11130,11130,0
20241118,111200,58996930,11130,11130,11130,11130,0
20241118,111100,58996930,11130,11130,11130,11130,0
20241118,111000,58996930,11130,11130,11130,11130,0
20241118,110900,58996930,11130,11130,11130,11130,0
20241118,110800,58996930,11130,11130,11130,11130,0
20241118,110700,58996930,11130,11130,11130,11130,0
20241118,110600,58996930,11130,11140,11140,11130,83
20241118,110500,58073040,11140,11140,11140,11140,142
20241118,110400,56491160,11150,11150,11150,11150,0
20241118,110300,56491160,11150,11150,11150,11150,0
20241118,110200,56491160,11150,11150,11150,11150,0
20241118,110100,56491160,11150,11150,11150,11150,0
20241118,110000,56491160,11150,11150,11150,11150,0
20241118,105900,56491160,11150,11150,11150,11150,0
20241118,105800,56491160,11150,11150,11150,11150,0
20241118,105700,56491160,11150,11150,11150,11150,0
20241118,105600,56491160,11150,11150,11150,11150,2
20241118,105500,56468860,11140,11140,11140,11140,108
20241118,105400,55265740,11150,11150,11150,11150,0
20241118,105300,55265740,11150,11150,11150,11150,0
20241118,105200,55265740,11150,11150,11150,11150,1
20241118,105100,55254590,11140,11140,11140,11140,0
20241118,105000,55254590,11140,11140,11140,11140,0
20241118,104900,55254590,11140,11150,11150,11140,114
20241118,104800,53983630,11150,11150,11150,11150,0
20241118,104700,53983630,11150,11150,11150,11150,0
20241118,104600,53983630,11150,11150,11150,11150,0
20241118,104500,53983630,11150,11150,11150,11150,10
20241118,104400,53872130,11150,11150,11150,11150,0
20241118,104300,53872130,11150,11150,11150,11150,1
20241118,104200,53860980,11150,11150,11150,11150,0
20241118,104100,53860980,11150,11150,11150,11150,1
20241118,104000,53849830,11140,11140,11140,11140,23
20241118,103900,53593610,11150,11150,11150,11150,19
20241118,103800,53381760,11150,11150,11150,11150,0
20241118,103700,53381760,11150,11160,11160,11150,41
20241118,103600,52924300,11160,11160,11160,11160,6
20241118,103500,52857340,11160,11160,11160,11160,3
20241118,103400,52823860,11140,11140,11140,11140,0
20241118,103300,52823860,11140,11140,11140,11140,0
20241118,103200,52823860,11140,11140,11140,11140,0
20241118,103100,52823860,11140,11140,11140,11140,0
20241118,103000,52823860,11140,11140,11140,11140,21
20241118,102900,52589920,11130,11130,11130,11130,2
20241118,102800,52567660,11140,11140,11140,11140,0
20241118,102700,52567660,11140,11100,11200,11100,161
20241118,102600,50769170,11100,11090,11100,11090,2
20241118,102500,50746980,11090,11090,11090,11090,0
20241118,102400,50746980,11090,11090,11090,11090,21
20241118,102300,50514090,11080,11090,11090,11080,11
20241118,102200,50392190,11090,11100,11100,11090,30
20241118,102100,50059220,11130,11130,11130,11130,0
20241118,102000,50059220,11130,11100,11130,11100,33
20241118,101900,49692890,11100,11100,11100,11100,21
20241118,101800,49459790,11100,11100,11100,11100,0
20241118,101700,49459790,11100,11100,11100,11100,20
20241118,101600,49237790,11100,11100,11100,11100,39
20241118,101500,48804890,11100,11100,11100,11100,0
20241118,101400,48804890,11100,11100,11100,11100,28
20241118,101300,48494090,11100,11100,11100,11100,0
20241118,101200,48494090,11100,11100,11100,11100,20
20241118,101100,48272090,11120,11120,11120,11120,0
20241118,101000,48272090,11120,11120,11120,11120,10
20241118,100900,48160890,11130,11130,11130,11130,0
20241118,100800,48160890,11130,11100,11130,11100,21
20241118,100700,47927760,11130,11110,11130,11110,2
20241118,100600,47905520,11130,11110,11130,11100,51
20241118,100500,47338770,11080,11090,11090,11080,35
20241118,100400,46950790,11090,11080,11090,11080,32
20241118,100300,46596120,11090,11090,11090,11090,5
20241118,100200,46540670,11100,11100,11100,11100,10
20241118,100100,46429670,11080,11080,11080,11080,0
20241118,100000,46429670,11080,11080,11080,11080,1
20241118,095900,46418590,11090,11080,11090,11080,93
20241118,095800,45387830,11090,11090,11090,11090,1
20241118,095700,45376740,11090,11100,11100,11090,30
20241118,095600,45044020,11100,11100,11100,11100,0
20241118,095500,45044020,11100,11100,11130,11100,168
20241118,095400,43179070,11100,11090,11100,11090,200
20241118,095300,40960070,11080,11080,11080,11080,77
20241118,095200,40106910,11080,11080,11080,11080,20
20241118,095100,39885310,11100,11100,11100,11100,0
20241118,095000,39885310,11100,11070,11100,11070,92
20241118,094900,38866840,11070,11070,11070,11070,0
20241118,094800,38866840,11070,11070,11070,11070,0
20241118,094700,38866840,11070,11070,11070,11070,0
20241118,094600,38866840,11070,11100,11120,11070,106
20241118,094500,37691430,11100,11100,11100,11100,23
20241118,094400,37436130,11100,11070,11100,11040,398
20241118,094300,33031520,11040,11040,11040,11040,0
20241118,094200,33031520,11040,11070,11070,11040,60
20241118,094100,32367620,11070,11070,11070,11070,0
20241118,094000,32367620,11070,11070,11070,11070,6
20241118,093900,32301200,11040,11040,11040,11040,45
20241118,093800,31804400,11070,11070,11070,11070,1
20241118,093700,31793330,11030,11030,11030,11030,0
20241118,093600,31793330,11030,11030,11030,11030,0
20241118,093500,31793330,11030,11070,11070,11030,331
20241118,093400,28132260,11060,11070,11070,11060,9
20241118,093300,28032710,11060,11060,11060,11050,106
20241118,093200,26860380,11060,11060,11060,11060,1
20241118,093100,26849320,11060,11060,11060,11060,21
20241118,093000,26617060,11080,11090,11090,11080,152
20241118,092900,24931400,11100,11100,11100,11100,2
20241118,092800,24909200,11110,11110,11110,11110,95
20241118,092700,23853750,11080,11070,11080,11070,64
20241118,092600,23144860,11080,11080,11080,11080,5
20241118,092500,23089460,11050,11050,11050,11050,50
20241118,092400,22536960,11080,11020,11080,11000,815
20241118,092300,13563120,11010,11130,11130,11010,406
20241118,092200,9064050,11180,11180,11180,11180,0
20241118,092100,9064050,11180,11180,11180,11180,0
20241118,092000,9064050,11180,11180,11180,11180,100
20241118,091900,7946050,11180,11180,11180,11180,1
20241118,091800,7934870,11100,11100,11180,11100,22
20241118,091700,7690590,11180,11180,11180,11180,30
20241118,091600,7355190,11180,11120,11180,11080,9
20241118,091500,7255260,11150,11160,11160,11150,108
20241118,091400,6050960,11180,11180,11180,11180,70
20241118,091300,5268360,11170,11180,11180,11170,197
20241118,091200,3065960,11170,11170,11170,11170,0
20241118,091100,3065960,11170,11170,11170,11170,42
20241118,091000,2596820,11180,11180,11180,11180,55
20241118,090900,1981920,11180,11180,11180,11180,30
20241118,090800,1646520,11180,11180,11180,11180,0
20241118,090700,1646520,11180,11180,11180,11180,2
20241118,090600,1624160,11180,11200,11200,11180,36
20241118,090500,1220980,11200,11200,11200,11200,1
20241118,090400,1209780,11200,11200,11200,11200,63
20241118,090300,504180,11320,11320,11320,11320,1
20241118,090200,492860,11200,11200,11200,11200,38
20241118,090100,67260,11210,11210,11210,11210,0
20241118,090000,67260,11210,11210,11210,11210,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184700 135607840 11040 11040 11040 11040 236
3 20241118 184600 135607840 11040 11040 11040 11040 0
4 20241118 184500 135607840 11040 11040 11040 11040 0
5 20241118 184400 135607840 11040 11040 11040 11040 0
6 20241118 184300 135607840 11040 11040 11040 11040 0
7 20241118 184200 135607840 11040 11040 11040 11040 0
8 20241118 184100 135607840 11040 11040 11040 11040 0
9 20241118 184000 135607840 11040 11040 11040 11040 0
10 20241118 183900 135607840 11040 11040 11040 11040 0
11 20241118 183800 135607840 11040 11040 11040 11040 0
12 20241118 183700 135607840 11040 11040 11040 11040 0
13 20241118 183600 135607840 11040 11040 11040 11040 0
14 20241118 183500 135607840 11040 11040 11040 11040 0
15 20241118 183400 135607840 11040 11040 11040 11040 0
16 20241118 183300 135607840 11040 11040 11040 11040 0
17 20241118 183200 135607840 11040 11040 11040 11040 0
18 20241118 183100 135607840 11040 11040 11040 11040 0
19 20241118 183000 135607840 11040 11040 11040 11040 0
20 20241118 182900 135607840 11040 11040 11040 11040 0
21 20241118 182800 135607840 11040 11040 11040 11040 0
22 20241118 182700 135607840 11040 11040 11040 11040 0
23 20241118 182600 135607840 11040 11040 11040 11040 0
24 20241118 182500 135607840 11040 11040 11040 11040 0
25 20241118 182400 135607840 11040 11040 11040 11040 0
26 20241118 182300 135607840 11040 11040 11040 11040 0
27 20241118 182200 135607840 11040 11040 11040 11040 0
28 20241118 182100 135607840 11040 11040 11040 11040 0
29 20241118 182000 135607840 11040 11040 11040 11040 0
30 20241118 181900 135607840 11040 11040 11040 11040 0
31 20241118 181800 135607840 11040 11040 11040 11040 0
32 20241118 181700 135607840 11040 11040 11040 11040 236
33 20241118 181600 135607840 11040 11040 11040 11040 0
34 20241118 181500 135607840 11040 11040 11040 11040 0
35 20241118 181400 135607840 11040 11040 11040 11040 0
36 20241118 181300 135607840 11040 11040 11040 11040 0
37 20241118 181200 135607840 11040 11040 11040 11040 0
38 20241118 181100 135607840 11040 11040 11040 11040 0
39 20241118 181000 135607840 11040 11040 11040 11040 0
40 20241118 180900 135607840 11040 11040 11040 11040 0
41 20241118 180800 135607840 11040 11040 11040 11040 0
42 20241118 180700 135607840 11040 11040 11040 11040 0
43 20241118 180600 135607840 11040 11040 11040 11040 0
44 20241118 180500 135607840 11040 11040 11040 11040 0
45 20241118 180400 135607840 11040 11040 11040 11040 0
46 20241118 180300 135607840 11040 11040 11040 11040 0
47 20241118 180200 135607840 11040 11040 11040 11040 0
48 20241118 180100 135607840 11040 11040 11040 11040 0
49 20241118 180000 135607840 11040 11040 11040 11040 0
50 20241118 175900 135607840 11040 11040 11040 11040 0
51 20241118 175800 135607840 11040 11040 11040 11040 0
52 20241118 175700 135607840 11040 11040 11040 11040 0
53 20241118 175600 135607840 11040 11040 11040 11040 0
54 20241118 175500 135607840 11040 11040 11040 11040 0
55 20241118 175400 135607840 11040 11040 11040 11040 0
56 20241118 175300 135607840 11040 11040 11040 11040 0
57 20241118 175200 135607840 11040 11040 11040 11040 0
58 20241118 175100 135607840 11040 11040 11040 11040 0
59 20241118 175000 135607840 11040 11040 11040 11040 0
60 20241118 174900 135607840 11040 11040 11040 11040 0
61 20241118 174800 135607840 11040 11040 11040 11040 0
62 20241118 174700 135607840 11040 11040 11040 11040 236
63 20241118 174600 135607840 11040 11040 11040 11040 0
64 20241118 174500 135607840 11040 11040 11040 11040 0
65 20241118 174400 135607840 11040 11040 11040 11040 0
66 20241118 174300 135607840 11040 11040 11040 11040 0
67 20241118 174200 135607840 11040 11040 11040 11040 0
68 20241118 174100 135607840 11040 11040 11040 11040 0
69 20241118 174000 135607840 11040 11040 11040 11040 0
70 20241118 173900 135607840 11040 11040 11040 11040 0
71 20241118 173800 135607840 11040 11040 11040 11040 0
72 20241118 173700 135607840 11040 11040 11040 11040 0
73 20241118 173600 135607840 11040 11040 11040 11040 0
74 20241118 173500 135607840 11040 11040 11040 11040 0
75 20241118 173400 135607840 11040 11040 11040 11040 0
76 20241118 173300 135607840 11040 11040 11040 11040 0
77 20241118 173200 135607840 11040 11040 11040 11040 0
78 20241118 173100 135607840 11040 11040 11040 11040 0
79 20241118 173000 135607840 11040 11040 11040 11040 0
80 20241118 172900 135607840 11040 11040 11040 11040 0
81 20241118 172800 135607840 11040 11040 11040 11040 0
82 20241118 172700 135607840 11040 11040 11040 11040 0
83 20241118 172600 135607840 11040 11040 11040 11040 0
84 20241118 172500 135607840 11040 11040 11040 11040 0
85 20241118 172400 135607840 11040 11040 11040 11040 0
86 20241118 172300 135607840 11040 11040 11040 11040 0
87 20241118 172200 135607840 11040 11040 11040 11040 0
88 20241118 172100 135607840 11040 11040 11040 11040 0
89 20241118 172000 135607840 11040 11040 11040 11040 0
90 20241118 171900 135607840 11040 11040 11040 11040 0
91 20241118 171800 135607840 11040 11040 11040 11040 0
92 20241118 171700 135607840 11040 11040 11040 11040 236
93 20241118 171600 135607840 11040 11040 11040 11040 0
94 20241118 171500 135607840 11040 11040 11040 11040 0
95 20241118 171400 135607840 11040 11040 11040 11040 0
96 20241118 171300 135607840 11040 11040 11040 11040 0
97 20241118 171200 135607840 11040 11040 11040 11040 0
98 20241118 171100 135607840 11040 11040 11040 11040 0
99 20241118 171000 135607840 11040 11040 11040 11040 0
100 20241118 170900 135607840 11040 11040 11040 11040 0
101 20241118 170800 135607840 11040 11040 11040 11040 0
102 20241118 170700 135607840 11040 11040 11040 11040 0
103 20241118 170600 135607840 11040 11040 11040 11040 0
104 20241118 170500 135607840 11040 11040 11040 11040 0
105 20241118 170400 135607840 11040 11040 11040 11040 0
106 20241118 170300 135607840 11040 11040 11040 11040 0
107 20241118 170200 135607840 11040 11040 11040 11040 0
108 20241118 170100 135607840 11040 11040 11040 11040 0
109 20241118 170000 135607840 11040 11040 11040 11040 0
110 20241118 165900 135607840 11040 11040 11040 11040 0
111 20241118 165800 135607840 11040 11040 11040 11040 0
112 20241118 165700 135607840 11040 11040 11040 11040 0
113 20241118 165600 135607840 11040 11040 11040 11040 0
114 20241118 165500 135607840 11040 11040 11040 11040 0
115 20241118 165400 135607840 11040 11040 11040 11040 0
116 20241118 165300 135607840 11040 11040 11040 11040 0
117 20241118 165200 135607840 11040 11040 11040 11040 0
118 20241118 165100 135607840 11040 11040 11040 11040 0
119 20241118 165000 135607840 11040 11040 11040 11040 0
120 20241118 164900 135607840 11040 11040 11040 11040 0
121 20241118 164800 135607840 11040 11040 11040 11040 0
122 20241118 164700 135607840 11040 11040 11040 11040 236
123 20241118 164600 135607840 11040 11040 11040 11040 0
124 20241118 164500 135607840 11040 11040 11040 11040 0
125 20241118 164400 135607840 11040 11040 11040 11040 0
126 20241118 164300 135607840 11040 11040 11040 11040 0
127 20241118 164200 135607840 11040 11040 11040 11040 0
128 20241118 164100 135607840 11040 11040 11040 11040 0
129 20241118 164000 135607840 11040 11040 11040 11040 0
130 20241118 163900 135607840 11040 11040 11040 11040 0
131 20241118 163800 135607840 11040 11040 11040 11040 0
132 20241118 163700 135607840 11040 11040 11040 11040 0
133 20241118 163600 135607840 11040 11040 11040 11040 0
134 20241118 163500 135607840 11040 11040 11040 11040 0
135 20241118 163400 135607840 11040 11040 11040 11040 0
136 20241118 163300 135607840 11040 11040 11040 11040 0
137 20241118 163200 135607840 11040 11040 11040 11040 0
138 20241118 163100 135607840 11040 11040 11040 11040 0
139 20241118 163000 135607840 11040 11040 11040 11040 0
140 20241118 162900 135607840 11040 11040 11040 11040 0
141 20241118 162800 135607840 11040 11040 11040 11040 0
142 20241118 162700 135607840 11040 11040 11040 11040 0
143 20241118 162600 135607840 11040 11040 11040 11040 0
144 20241118 162500 135607840 11040 11040 11040 11040 0
145 20241118 162400 135607840 11040 11040 11040 11040 0
146 20241118 162300 135607840 11040 11040 11040 11040 0
147 20241118 162200 135607840 11040 11040 11040 11040 0
148 20241118 162100 135607840 11040 11040 11040 11040 0
149 20241118 162000 135607840 11040 11040 11040 11040 0
150 20241118 161900 135607840 11040 11040 11040 11040 0
151 20241118 161800 135607840 11040 11040 11040 11040 0
152 20241118 161700 135607840 11040 11040 11040 11040 236
153 20241118 161600 135607840 11040 11040 11040 11040 0
154 20241118 161500 135607840 11040 11040 11040 11040 0
155 20241118 161400 135607840 11040 11040 11040 11040 0
156 20241118 161300 135607840 11040 11040 11040 11040 0
157 20241118 161200 135607840 11040 11040 11040 11040 0
158 20241118 161100 135607840 11040 11040 11040 11040 0
159 20241118 161000 135607840 11040 11040 11040 11040 0
160 20241118 160900 135607840 11040 11040 11040 11040 0
161 20241118 160800 135607840 11040 11040 11040 11040 0
162 20241118 160700 135607840 11040 11040 11040 11040 0
163 20241118 160600 135607840 11040 11040 11040 11040 0
164 20241118 160500 135607840 11040 11040 11040 11040 0
165 20241118 160400 135607840 11040 11040 11040 11040 0
166 20241118 160300 135607840 11040 11040 11040 11040 0
167 20241118 160200 135607840 11040 11040 11040 11040 0
168 20241118 160100 135607840 11040 11040 11040 11040 0
169 20241118 160000 135607840 11040 11040 11040 11040 0
170 20241118 155900 135607840 11040 11040 11040 11040 0
171 20241118 155800 135607840 11040 11040 11040 11040 0
172 20241118 155700 135607840 11040 11040 11040 11040 0
173 20241118 155600 135607840 11040 11040 11040 11040 0
174 20241118 155500 135607840 11040 11040 11040 11040 0
175 20241118 155400 135607840 11040 11040 11040 11040 0
176 20241118 155300 135607840 11040 11040 11040 11040 0
177 20241118 155200 135607840 11040 11040 11040 11040 0
178 20241118 155100 135607840 11040 11040 11040 11040 0
179 20241118 155000 135607840 11040 11040 11040 11040 0
180 20241118 154900 135607840 11040 11040 11040 11040 0
181 20241118 154800 135607840 11040 11040 11040 11040 0
182 20241118 154700 135607840 11040 11040 11040 11040 236
183 20241118 154600 135607840 11040 11040 11040 11040 0
184 20241118 154500 135607840 11040 11040 11040 11040 0
185 20241118 154400 135607840 11040 11040 11040 11040 0
186 20241118 154300 135607840 11040 11040 11040 11040 0
187 20241118 154200 135607840 11040 11040 11040 11040 0
188 20241118 154100 135607840 11040 11040 11040 11040 0
189 20241118 154000 135607840 11040 11040 11040 11040 0
190 20241118 153900 135607840 11040 11040 11040 11040 0
191 20241118 153800 135607840 11040 11040 11040 11040 0
192 20241118 153700 135607840 11040 11040 11040 11040 0
193 20241118 153600 135607840 11040 11040 11040 11040 0
194 20241118 153500 135607840 11040 11040 11040 11040 0
195 20241118 153400 135607840 11040 11040 11040 11040 0
196 20241118 153300 135607840 11040 11040 11040 11040 0
197 20241118 153200 135607840 11040 11040 11040 11040 0
198 20241118 153100 135607840 11040 11040 11040 11040 0
199 20241118 153000 135607840 11040 11040 11040 11040 236
200 20241118 152900 133002400 11040 11040 11040 11040 0
201 20241118 152800 133002400 11040 11040 11040 11040 0
202 20241118 152700 133002400 11040 11040 11040 11040 0
203 20241118 152600 133002400 11040 11040 11040 11040 0
204 20241118 152500 133002400 11040 11040 11040 11040 0
205 20241118 152400 133002400 11040 11040 11040 11040 0
206 20241118 152300 133002400 11040 11040 11040 11040 0
207 20241118 152200 133002400 11040 11040 11040 11040 0
208 20241118 152100 133002400 11040 11040 11040 11040 0
209 20241118 152000 133002400 11040 11040 11040 11040 0
210 20241118 151900 133002400 11040 11040 11040 11040 0
211 20241118 151800 133002400 11040 11040 11040 11040 0
212 20241118 151700 133002400 11040 11040 11040 11040 5
213 20241118 151600 132947200 11030 11030 11030 11030 10
214 20241118 151500 132836900 11030 11030 11030 11030 21
215 20241118 151400 132605270 11030 11030 11030 11030 0
216 20241118 151300 132605270 11030 11030 11030 11030 21
217 20241118 151200 132373640 11030 11030 11030 11030 25
218 20241118 151100 132097890 11040 11030 11040 11030 47
219 20241118 151000 131579360 11040 11030 11040 11030 32
220 20241118 150900 131226380 11040 11040 11040 11040 1
221 20241118 150800 131215340 11030 11030 11030 11030 21
222 20241118 150700 130983710 11030 11030 11030 11030 0
223 20241118 150600 130983710 11030 11040 11040 11030 21
224 20241118 150500 130752070 11030 11030 11030 11030 21
225 20241118 150400 130520440 11040 11040 11040 11040 5
226 20241118 150300 130465240 11040 11040 11040 11040 12
227 20241118 150200 130332760 11040 11040 11040 11040 0
228 20241118 150100 130332760 11040 11040 11040 11040 34
229 20241118 150000 129957400 11040 11040 11040 11040 21
230 20241118 145900 129725560 11050 11050 11050 11050 1
231 20241118 145800 129714510 11040 11050 11050 11040 23
232 20241118 145700 129460570 11040 11040 11040 11040 0
233 20241118 145600 129460570 11040 11040 11040 11040 20
234 20241118 145500 129239770 11040 11040 11040 11040 21
235 20241118 145400 129007930 11040 11040 11040 11040 0
236 20241118 145300 129007930 11040 11040 11040 11040 21
237 20241118 145200 128776090 11050 11050 11050 11050 0
238 20241118 145100 128776090 11050 11050 11050 11050 2
239 20241118 145000 128753990 11060 11060 11060 11060 1
240 20241118 144900 128742930 11060 11060 11060 11060 0
241 20241118 144800 128742930 11060 11050 11060 11040 157
242 20241118 144700 127009580 11050 11050 11050 11050 0
243 20241118 144600 127009580 11050 11050 11050 11050 0
244 20241118 144500 127009580 11050 11050 11050 11050 0
245 20241118 144400 127009580 11050 11050 11050 11050 0
246 20241118 144300 127009580 11050 11050 11050 11050 1
247 20241118 144200 126998530 11040 11040 11040 11040 0
248 20241118 144100 126998530 11040 11050 11050 11040 40
249 20241118 144000 126556880 11050 11060 11060 11050 19
250 20241118 143900 126346830 11060 11060 11060 11060 1
251 20241118 143800 126335770 11040 11050 11050 11040 541
252 20241118 143700 120358360 11060 11060 11060 11060 0
253 20241118 143600 120358360 11060 11060 11060 11060 30
254 20241118 143500 120026560 11060 11060 11060 11060 0
255 20241118 143400 120026560 11060 11060 11060 11060 1
256 20241118 143300 120015500 11060 11060 11060 11060 1
257 20241118 143200 120004440 11060 11060 11060 11060 4
258 20241118 143100 119960200 11050 11050 11050 11050 0
259 20241118 143000 119960200 11050 11060 11060 11050 223
260 20241118 142900 117494050 11050 11050 11050 11050 1
261 20241118 142800 117483000 11050 11050 11060 11050 247
262 20241118 142700 114751650 11050 11050 11050 11050 0
263 20241118 142600 114751650 11050 11060 11060 11050 229
264 20241118 142500 112220360 11060 11060 11060 11060 0
265 20241118 142400 112220360 11060 11060 11060 11060 22
266 20241118 142300 111977040 11070 11070 11070 11070 0
267 20241118 142200 111977040 11070 11070 11070 11070 0
268 20241118 142100 111977040 11070 11070 11070 11070 0
269 20241118 142000 111977040 11070 11070 11070 11070 0
270 20241118 141900 111977040 11070 11070 11070 11070 20
271 20241118 141800 111755640 11070 11070 11070 11070 1
272 20241118 141700 111744570 11050 11050 11050 11050 0
273 20241118 141600 111744570 11050 11050 11050 11050 0
274 20241118 141500 111744570 11050 11050 11050 11050 0
275 20241118 141400 111744570 11050 11050 11050 11050 148
276 20241118 141300 110109170 11060 11060 11060 11060 29
277 20241118 141200 109788430 11060 11060 11060 11060 222
278 20241118 141100 107333110 11060 11060 11060 11060 0
279 20241118 141000 107333110 11060 11060 11060 11060 35
280 20241118 140900 106946010 11070 11070 11070 11070 319
281 20241118 140800 103414680 11070 11080 11080 11070 134
282 20241118 140700 101930100 11080 11080 11080 11070 1038
283 20241118 140600 90430130 11080 11080 11080 11080 0
284 20241118 140500 90430130 11080 11080 11080 11080 10
285 20241118 140400 90319330 11080 11080 11080 11080 0
286 20241118 140300 90319330 11080 11080 11080 11080 0
287 20241118 140200 90319330 11080 11080 11080 11080 0
288 20241118 140100 90319330 11080 11080 11080 11080 20
289 20241118 140000 90097730 11080 11080 11080 11080 0
290 20241118 135900 90097730 11080 11080 11080 11080 0
291 20241118 135800 90097730 11080 11080 11080 11080 0
292 20241118 135700 90097730 11080 11080 11080 11080 0
293 20241118 135600 90097730 11080 11080 11080 11080 0
294 20241118 135500 90097730 11080 11080 11080 11080 0
295 20241118 135400 90097730 11080 11080 11080 11080 0
296 20241118 135300 90097730 11080 11080 11080 11080 0
297 20241118 135200 90097730 11080 11080 11080 11080 0
298 20241118 135100 90097730 11080 11080 11080 11080 9
299 20241118 135000 89998010 11070 11070 11070 11070 0
300 20241118 134900 89998010 11070 11070 11070 11070 0
301 20241118 134800 89998010 11070 11070 11070 11070 0
302 20241118 134700 89998010 11070 11070 11070 11070 0
303 20241118 134600 89998010 11070 11070 11070 11070 0
304 20241118 134500 89998010 11070 11070 11070 11070 0
305 20241118 134400 89998010 11070 11080 11080 11070 120
306 20241118 134300 88668610 11080 11080 11080 11080 0
307 20241118 134200 88668610 11080 11080 11080 11080 3
308 20241118 134100 88635370 11080 11080 11080 11080 0
309 20241118 134000 88635370 11080 11080 11080 11080 0
310 20241118 133900 88635370 11080 11080 11080 11080 0
311 20241118 133800 88635370 11080 11080 11080 11080 0
312 20241118 133700 88635370 11080 11080 11080 11080 0
313 20241118 133600 88635370 11080 11080 11080 11080 10
314 20241118 133500 88524570 11080 11080 11080 11080 0
315 20241118 133400 88524570 11080 11080 11080 11080 1
316 20241118 133300 88513490 11080 11080 11080 11080 0
317 20241118 133200 88513490 11080 11080 11080 11080 0
318 20241118 133100 88513490 11080 11080 11080 11080 0
319 20241118 133000 88513490 11080 11080 11080 11080 0
320 20241118 132900 88513490 11080 11080 11080 11080 0
321 20241118 132800 88513490 11080 11080 11080 11080 10
322 20241118 132700 88402690 11080 11080 11080 11080 0
323 20241118 132600 88402690 11080 11080 11080 11080 0
324 20241118 132500 88402690 11080 11080 11080 11080 0
325 20241118 132400 88402690 11080 11080 11080 11080 0
326 20241118 132300 88402690 11080 11080 11080 11080 0
327 20241118 132200 88402690 11080 11080 11080 11080 0
328 20241118 132100 88402690 11080 11080 11080 11080 0
329 20241118 132000 88402690 11080 11080 11080 11080 0
330 20241118 131900 88402690 11080 11080 11080 11080 0
331 20241118 131800 88402690 11080 11080 11080 11080 0
332 20241118 131700 88402690 11080 11080 11080 11080 0
333 20241118 131600 88402690 11080 11080 11080 11080 0
334 20241118 131500 88402690 11080 11080 11080 11080 0
335 20241118 131400 88402690 11080 11080 11080 11080 0
336 20241118 131300 88402690 11080 11080 11080 11080 0
337 20241118 131200 88402690 11080 11080 11080 11080 0
338 20241118 131100 88402690 11080 11080 11080 11080 0
339 20241118 131000 88402690 11080 11080 11080 11080 1
340 20241118 130900 88391610 11080 11080 11080 11080 0
341 20241118 130800 88391610 11080 11080 11080 11080 0
342 20241118 130700 88391610 11080 11080 11080 11080 0
343 20241118 130600 88391610 11080 11080 11080 11080 12
344 20241118 130500 88258650 11080 11080 11080 11080 41
345 20241118 130400 87804370 11070 11070 11070 11070 0
346 20241118 130300 87804370 11070 11070 11070 11070 0
347 20241118 130200 87804370 11070 11070 11070 11070 0
348 20241118 130100 87804370 11070 11070 11070 11070 0
349 20241118 130000 87804370 11070 11070 11070 11070 0
350 20241118 125900 87804370 11070 11070 11070 11070 0
351 20241118 125800 87804370 11070 11070 11070 11070 0
352 20241118 125700 87804370 11070 11070 11070 11070 0
353 20241118 125600 87804370 11070 11080 11080 11070 123
354 20241118 125500 86441760 11080 11080 11080 11080 0
355 20241118 125400 86441760 11080 11080 11080 11080 0
356 20241118 125300 86441760 11080 11080 11080 11080 3
357 20241118 125200 86408520 11070 11070 11070 11070 3
358 20241118 125100 86375310 11080 11080 11080 11080 34
359 20241118 125000 85998590 11080 11080 11080 11080 0
360 20241118 124900 85998590 11080 11090 11090 11080 300
361 20241118 124800 82673510 11090 11090 11090 11090 0
362 20241118 124700 82673510 11090 11090 11090 11090 24
363 20241118 124600 82407350 11100 11100 11100 11100 0
364 20241118 124500 82407350 11100 11100 11100 11100 0
365 20241118 124400 82407350 11100 11100 11100 11100 0
366 20241118 124300 82407350 11100 11100 11100 11100 0
367 20241118 124200 82407350 11100 11100 11100 11100 2
368 20241118 124100 82385150 11100 11100 11100 11100 0
369 20241118 124000 82385150 11100 11100 11100 11100 0
370 20241118 123900 82385150 11100 11100 11100 11100 0
371 20241118 123800 82385150 11100 11100 11100 11100 0
372 20241118 123700 82385150 11100 11100 11100 11100 0
373 20241118 123600 82385150 11100 11100 11100 11100 0
374 20241118 123500 82385150 11100 11100 11100 11100 5
375 20241118 123400 82329650 11100 11100 11100 11100 15
376 20241118 123300 82163150 11100 11100 11100 11100 0
377 20241118 123200 82163150 11100 11100 11100 11100 0
378 20241118 123100 82163150 11100 11100 11100 11100 0
379 20241118 123000 82163150 11100 11100 11100 11100 0
380 20241118 122900 82163150 11100 11100 11100 11100 0
381 20241118 122800 82163150 11100 11100 11100 11100 60
382 20241118 122700 81497150 11110 11110 11110 11110 1
383 20241118 122600 81486040 11100 11100 11100 11100 0
384 20241118 122500 81486040 11100 11100 11100 11100 0
385 20241118 122400 81486040 11100 11100 11100 11100 0
386 20241118 122300 81486040 11100 11100 11100 11100 0
387 20241118 122200 81486040 11100 11120 11120 11100 825
388 20241118 122100 72327730 11120 11120 11120 11120 0
389 20241118 122000 72327730 11120 11120 11120 11120 1
390 20241118 121900 72316610 11130 11130 11130 11130 0
391 20241118 121800 72316610 11130 11130 11130 11130 0
392 20241118 121700 72316610 11130 11130 11130 11130 0
393 20241118 121600 72316610 11130 11130 11130 11130 0
394 20241118 121500 72316610 11130 11130 11130 11130 0
395 20241118 121400 72316610 11130 11130 11130 11130 1
396 20241118 121300 72305480 11130 11130 11130 11130 0
397 20241118 121200 72305480 11130 11130 11130 11130 8
398 20241118 121100 72216440 11130 11130 11130 11130 45
399 20241118 121000 71715590 11130 11130 11130 11130 1
400 20241118 120900 71704460 11140 11140 11140 11140 0
401 20241118 120800 71704460 11140 11140 11140 11140 0
402 20241118 120700 71704460 11140 11140 11140 11140 0
403 20241118 120600 71704460 11140 11140 11140 11140 0
404 20241118 120500 71704460 11140 11140 11140 11140 3
405 20241118 120400 71671040 11140 11140 11140 11140 45
406 20241118 120300 71169740 11130 11130 11130 11130 0
407 20241118 120200 71169740 11130 11130 11130 11130 0
408 20241118 120100 71169740 11130 11130 11130 11130 0
409 20241118 120000 71169740 11130 11130 11130 11130 55
410 20241118 115900 70557590 11140 11140 11140 11140 0
411 20241118 115800 70557590 11140 11140 11140 11140 0
412 20241118 115700 70557590 11140 11140 11140 11140 2
413 20241118 115600 70535310 11150 11150 11150 11150 0
414 20241118 115500 70535310 11150 11150 11150 11150 0
415 20241118 115400 70535310 11150 11150 11150 11150 21
416 20241118 115300 70301160 11170 11170 11170 11170 2
417 20241118 115200 70278820 11170 11130 11170 11130 421
418 20241118 115100 65592710 11130 11130 11130 11130 31
419 20241118 115000 65247680 11110 11110 11110 11110 0
420 20241118 114900 65247680 11110 11120 11120 11110 23
421 20241118 114800 64991950 11110 11110 11110 11110 77
422 20241118 114700 64136480 11110 11110 11110 11110 0
423 20241118 114600 64136480 11110 11110 11110 11110 0
424 20241118 114500 64136480 11110 11110 11110 11110 0
425 20241118 114400 64136480 11110 11110 11110 11110 0
426 20241118 114300 64136480 11110 11110 11110 11110 47
427 20241118 114200 63614310 11110 11110 11110 11110 23
428 20241118 114100 63358780 11100 11100 11100 11100 20
429 20241118 114000 63136780 11110 11110 11110 11110 0
430 20241118 113900 63136780 11110 11110 11110 11110 2
431 20241118 113800 63114560 11100 11100 11100 11100 187
432 20241118 113700 61038860 11090 11090 11090 11090 0
433 20241118 113600 61038860 11090 11100 11100 11090 142
434 20241118 113500 59463080 11090 11090 11090 11090 0
435 20241118 113400 59463080 11090 11090 11090 11090 0
436 20241118 113300 59463080 11090 11110 11110 11090 35
437 20241118 113200 59074800 11110 11110 11110 11110 0
438 20241118 113100 59074800 11110 11110 11110 11110 0
439 20241118 113000 59074800 11110 11110 11110 11110 0
440 20241118 112900 59074800 11110 11110 11110 11110 0
441 20241118 112800 59074800 11110 11110 11110 11110 0
442 20241118 112700 59074800 11110 11110 11110 11110 0
443 20241118 112600 59074800 11110 11110 11110 11110 0
444 20241118 112500 59074800 11110 11110 11110 11110 0
445 20241118 112400 59074800 11110 11110 11110 11110 0
446 20241118 112300 59074800 11110 11110 11110 11110 0
447 20241118 112200 59074800 11110 11110 11110 11110 0
448 20241118 112100 59074800 11110 11110 11110 11110 1
449 20241118 112000 59063690 11120 11120 11120 11120 0
450 20241118 111900 59063690 11120 11120 11120 11120 0
451 20241118 111800 59063690 11120 11120 11120 11120 2
452 20241118 111700 59041450 11130 11130 11130 11130 0
453 20241118 111600 59041450 11130 11130 11130 11130 0
454 20241118 111500 59041450 11130 11130 11130 11130 4
455 20241118 111400 58996930 11130 11130 11130 11130 0
456 20241118 111300 58996930 11130 11130 11130 11130 0
457 20241118 111200 58996930 11130 11130 11130 11130 0
458 20241118 111100 58996930 11130 11130 11130 11130 0
459 20241118 111000 58996930 11130 11130 11130 11130 0
460 20241118 110900 58996930 11130 11130 11130 11130 0
461 20241118 110800 58996930 11130 11130 11130 11130 0
462 20241118 110700 58996930 11130 11130 11130 11130 0
463 20241118 110600 58996930 11130 11140 11140 11130 83
464 20241118 110500 58073040 11140 11140 11140 11140 142
465 20241118 110400 56491160 11150 11150 11150 11150 0
466 20241118 110300 56491160 11150 11150 11150 11150 0
467 20241118 110200 56491160 11150 11150 11150 11150 0
468 20241118 110100 56491160 11150 11150 11150 11150 0
469 20241118 110000 56491160 11150 11150 11150 11150 0
470 20241118 105900 56491160 11150 11150 11150 11150 0
471 20241118 105800 56491160 11150 11150 11150 11150 0
472 20241118 105700 56491160 11150 11150 11150 11150 0
473 20241118 105600 56491160 11150 11150 11150 11150 2
474 20241118 105500 56468860 11140 11140 11140 11140 108
475 20241118 105400 55265740 11150 11150 11150 11150 0
476 20241118 105300 55265740 11150 11150 11150 11150 0
477 20241118 105200 55265740 11150 11150 11150 11150 1
478 20241118 105100 55254590 11140 11140 11140 11140 0
479 20241118 105000 55254590 11140 11140 11140 11140 0
480 20241118 104900 55254590 11140 11150 11150 11140 114
481 20241118 104800 53983630 11150 11150 11150 11150 0
482 20241118 104700 53983630 11150 11150 11150 11150 0
483 20241118 104600 53983630 11150 11150 11150 11150 0
484 20241118 104500 53983630 11150 11150 11150 11150 10
485 20241118 104400 53872130 11150 11150 11150 11150 0
486 20241118 104300 53872130 11150 11150 11150 11150 1
487 20241118 104200 53860980 11150 11150 11150 11150 0
488 20241118 104100 53860980 11150 11150 11150 11150 1
489 20241118 104000 53849830 11140 11140 11140 11140 23
490 20241118 103900 53593610 11150 11150 11150 11150 19
491 20241118 103800 53381760 11150 11150 11150 11150 0
492 20241118 103700 53381760 11150 11160 11160 11150 41
493 20241118 103600 52924300 11160 11160 11160 11160 6
494 20241118 103500 52857340 11160 11160 11160 11160 3
495 20241118 103400 52823860 11140 11140 11140 11140 0
496 20241118 103300 52823860 11140 11140 11140 11140 0
497 20241118 103200 52823860 11140 11140 11140 11140 0
498 20241118 103100 52823860 11140 11140 11140 11140 0
499 20241118 103000 52823860 11140 11140 11140 11140 21
500 20241118 102900 52589920 11130 11130 11130 11130 2
501 20241118 102800 52567660 11140 11140 11140 11140 0
502 20241118 102700 52567660 11140 11100 11200 11100 161
503 20241118 102600 50769170 11100 11090 11100 11090 2
504 20241118 102500 50746980 11090 11090 11090 11090 0
505 20241118 102400 50746980 11090 11090 11090 11090 21
506 20241118 102300 50514090 11080 11090 11090 11080 11
507 20241118 102200 50392190 11090 11100 11100 11090 30
508 20241118 102100 50059220 11130 11130 11130 11130 0
509 20241118 102000 50059220 11130 11100 11130 11100 33
510 20241118 101900 49692890 11100 11100 11100 11100 21
511 20241118 101800 49459790 11100 11100 11100 11100 0
512 20241118 101700 49459790 11100 11100 11100 11100 20
513 20241118 101600 49237790 11100 11100 11100 11100 39
514 20241118 101500 48804890 11100 11100 11100 11100 0
515 20241118 101400 48804890 11100 11100 11100 11100 28
516 20241118 101300 48494090 11100 11100 11100 11100 0
517 20241118 101200 48494090 11100 11100 11100 11100 20
518 20241118 101100 48272090 11120 11120 11120 11120 0
519 20241118 101000 48272090 11120 11120 11120 11120 10
520 20241118 100900 48160890 11130 11130 11130 11130 0
521 20241118 100800 48160890 11130 11100 11130 11100 21
522 20241118 100700 47927760 11130 11110 11130 11110 2
523 20241118 100600 47905520 11130 11110 11130 11100 51
524 20241118 100500 47338770 11080 11090 11090 11080 35
525 20241118 100400 46950790 11090 11080 11090 11080 32
526 20241118 100300 46596120 11090 11090 11090 11090 5
527 20241118 100200 46540670 11100 11100 11100 11100 10
528 20241118 100100 46429670 11080 11080 11080 11080 0
529 20241118 100000 46429670 11080 11080 11080 11080 1
530 20241118 095900 46418590 11090 11080 11090 11080 93
531 20241118 095800 45387830 11090 11090 11090 11090 1
532 20241118 095700 45376740 11090 11100 11100 11090 30
533 20241118 095600 45044020 11100 11100 11100 11100 0
534 20241118 095500 45044020 11100 11100 11130 11100 168
535 20241118 095400 43179070 11100 11090 11100 11090 200
536 20241118 095300 40960070 11080 11080 11080 11080 77
537 20241118 095200 40106910 11080 11080 11080 11080 20
538 20241118 095100 39885310 11100 11100 11100 11100 0
539 20241118 095000 39885310 11100 11070 11100 11070 92
540 20241118 094900 38866840 11070 11070 11070 11070 0
541 20241118 094800 38866840 11070 11070 11070 11070 0
542 20241118 094700 38866840 11070 11070 11070 11070 0
543 20241118 094600 38866840 11070 11100 11120 11070 106
544 20241118 094500 37691430 11100 11100 11100 11100 23
545 20241118 094400 37436130 11100 11070 11100 11040 398
546 20241118 094300 33031520 11040 11040 11040 11040 0
547 20241118 094200 33031520 11040 11070 11070 11040 60
548 20241118 094100 32367620 11070 11070 11070 11070 0
549 20241118 094000 32367620 11070 11070 11070 11070 6
550 20241118 093900 32301200 11040 11040 11040 11040 45
551 20241118 093800 31804400 11070 11070 11070 11070 1
552 20241118 093700 31793330 11030 11030 11030 11030 0
553 20241118 093600 31793330 11030 11030 11030 11030 0
554 20241118 093500 31793330 11030 11070 11070 11030 331
555 20241118 093400 28132260 11060 11070 11070 11060 9
556 20241118 093300 28032710 11060 11060 11060 11050 106
557 20241118 093200 26860380 11060 11060 11060 11060 1
558 20241118 093100 26849320 11060 11060 11060 11060 21
559 20241118 093000 26617060 11080 11090 11090 11080 152
560 20241118 092900 24931400 11100 11100 11100 11100 2
561 20241118 092800 24909200 11110 11110 11110 11110 95
562 20241118 092700 23853750 11080 11070 11080 11070 64
563 20241118 092600 23144860 11080 11080 11080 11080 5
564 20241118 092500 23089460 11050 11050 11050 11050 50
565 20241118 092400 22536960 11080 11020 11080 11000 815
566 20241118 092300 13563120 11010 11130 11130 11010 406
567 20241118 092200 9064050 11180 11180 11180 11180 0
568 20241118 092100 9064050 11180 11180 11180 11180 0
569 20241118 092000 9064050 11180 11180 11180 11180 100
570 20241118 091900 7946050 11180 11180 11180 11180 1
571 20241118 091800 7934870 11100 11100 11180 11100 22
572 20241118 091700 7690590 11180 11180 11180 11180 30
573 20241118 091600 7355190 11180 11120 11180 11080 9
574 20241118 091500 7255260 11150 11160 11160 11150 108
575 20241118 091400 6050960 11180 11180 11180 11180 70
576 20241118 091300 5268360 11170 11180 11180 11170 197
577 20241118 091200 3065960 11170 11170 11170 11170 0
578 20241118 091100 3065960 11170 11170 11170 11170 42
579 20241118 091000 2596820 11180 11180 11180 11180 55
580 20241118 090900 1981920 11180 11180 11180 11180 30
581 20241118 090800 1646520 11180 11180 11180 11180 0
582 20241118 090700 1646520 11180 11180 11180 11180 2
583 20241118 090600 1624160 11180 11200 11200 11180 36
584 20241118 090500 1220980 11200 11200 11200 11200 1
585 20241118 090400 1209780 11200 11200 11200 11200 63
586 20241118 090300 504180 11320 11320 11320 11320 1
587 20241118 090200 492860 11200 11200 11200 11200 38
588 20241118 090100 67260 11210 11210 11210 11210 0
589 20241118 090000 67260 11210 11210 11210 11210 6