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

592
008260/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185000,928413810,3900,3900,3900,3900,1847
20241118,184900,928413810,3900,3900,3900,3900,0
20241118,184800,928413810,3900,3900,3900,3900,0
20241118,184700,928413810,3900,3900,3900,3900,0
20241118,184600,928413810,3900,3900,3900,3900,0
20241118,184500,928413810,3900,3900,3900,3900,0
20241118,184400,928413810,3900,3900,3900,3900,0
20241118,184300,928413810,3900,3900,3900,3900,0
20241118,184200,928413810,3900,3900,3900,3900,0
20241118,184100,928413810,3900,3900,3900,3900,0
20241118,184000,928413810,3900,3900,3900,3900,0
20241118,183900,928413810,3900,3900,3900,3900,0
20241118,183800,928413810,3900,3900,3900,3900,0
20241118,183700,928413810,3900,3900,3900,3900,0
20241118,183600,928413810,3900,3900,3900,3900,0
20241118,183500,928413810,3900,3900,3900,3900,0
20241118,183400,928413810,3900,3900,3900,3900,0
20241118,183300,928413810,3900,3900,3900,3900,0
20241118,183200,928413810,3900,3900,3900,3900,0
20241118,183100,928413810,3900,3900,3900,3900,0
20241118,183000,928413810,3900,3900,3900,3900,0
20241118,182900,928413810,3900,3900,3900,3900,0
20241118,182800,928413810,3900,3900,3900,3900,0
20241118,182700,928413810,3900,3900,3900,3900,0
20241118,182600,928413810,3900,3900,3900,3900,0
20241118,182500,928413810,3900,3900,3900,3900,0
20241118,182400,928413810,3900,3900,3900,3900,0
20241118,182300,928413810,3900,3900,3900,3900,0
20241118,182200,928413810,3900,3900,3900,3900,0
20241118,182100,928413810,3900,3900,3900,3900,0
20241118,182000,928413810,3900,3900,3900,3900,1847
20241118,181900,928413810,3900,3900,3900,3900,0
20241118,181800,928413810,3900,3900,3900,3900,0
20241118,181700,928413810,3900,3900,3900,3900,0
20241118,181600,928413810,3900,3900,3900,3900,0
20241118,181500,928413810,3900,3900,3900,3900,0
20241118,181400,928413810,3900,3900,3900,3900,0
20241118,181300,928413810,3900,3900,3900,3900,0
20241118,181200,928413810,3900,3900,3900,3900,0
20241118,181100,928413810,3900,3900,3900,3900,0
20241118,181000,928413810,3900,3900,3900,3900,0
20241118,180900,928413810,3900,3900,3900,3900,0
20241118,180800,928413810,3900,3900,3900,3900,0
20241118,180700,928413810,3900,3900,3900,3900,0
20241118,180600,928413810,3900,3900,3900,3900,0
20241118,180500,928413810,3900,3900,3900,3900,0
20241118,180400,928413810,3900,3900,3900,3900,0
20241118,180300,928413810,3900,3900,3900,3900,0
20241118,180200,928413810,3900,3900,3900,3900,0
20241118,180100,928413810,3900,3900,3900,3900,0
20241118,180000,928413810,3900,3900,3900,3900,0
20241118,175900,928413810,3900,3900,3900,3900,0
20241118,175800,928413810,3900,3900,3900,3900,0
20241118,175700,928413810,3900,3900,3900,3900,0
20241118,175600,928413810,3900,3900,3900,3900,0
20241118,175500,928413810,3900,3900,3900,3900,0
20241118,175400,928413810,3900,3900,3900,3900,0
20241118,175300,928413810,3900,3900,3900,3900,0
20241118,175200,928413810,3900,3900,3900,3900,0
20241118,175100,928413810,3900,3900,3900,3900,0
20241118,175000,928413810,3900,3900,3900,3900,1847
20241118,174900,928413810,3900,3900,3900,3900,0
20241118,174800,928413810,3900,3900,3900,3900,0
20241118,174700,928413810,3900,3900,3900,3900,0
20241118,174600,928413810,3900,3900,3900,3900,0
20241118,174500,928413810,3900,3900,3900,3900,0
20241118,174400,928413810,3900,3900,3900,3900,0
20241118,174300,928413810,3900,3900,3900,3900,0
20241118,174200,928413810,3900,3900,3900,3900,0
20241118,174100,928413810,3900,3900,3900,3900,0
20241118,174000,928413810,3900,3900,3900,3900,0
20241118,173900,928413810,3900,3900,3900,3900,0
20241118,173800,928413810,3900,3900,3900,3900,0
20241118,173700,928413810,3900,3900,3900,3900,0
20241118,173600,928413810,3900,3900,3900,3900,0
20241118,173500,928413810,3900,3900,3900,3900,0
20241118,173400,928413810,3900,3900,3900,3900,0
20241118,173300,928413810,3900,3900,3900,3900,0
20241118,173200,928413810,3900,3900,3900,3900,0
20241118,173100,928413810,3900,3900,3900,3900,0
20241118,173000,928413810,3900,3900,3900,3900,0
20241118,172900,928413810,3900,3900,3900,3900,0
20241118,172800,928413810,3900,3900,3900,3900,0
20241118,172700,928413810,3900,3900,3900,3900,0
20241118,172600,928413810,3900,3900,3900,3900,0
20241118,172500,928413810,3900,3900,3900,3900,0
20241118,172400,928413810,3900,3900,3900,3900,0
20241118,172300,928413810,3900,3900,3900,3900,0
20241118,172200,928413810,3900,3900,3900,3900,0
20241118,172100,928413810,3900,3900,3900,3900,0
20241118,172000,928413810,3900,3900,3900,3900,1847
20241118,171900,928413810,3900,3900,3900,3900,0
20241118,171800,928413810,3900,3900,3900,3900,0
20241118,171700,928413810,3900,3900,3900,3900,0
20241118,171600,928413810,3900,3900,3900,3900,0
20241118,171500,928413810,3900,3900,3900,3900,0
20241118,171400,928413810,3900,3900,3900,3900,0
20241118,171300,928413810,3900,3900,3900,3900,0
20241118,171200,928413810,3900,3900,3900,3900,0
20241118,171100,928413810,3900,3900,3900,3900,0
20241118,171000,928413810,3900,3900,3900,3900,0
20241118,170900,928413810,3900,3900,3900,3900,0
20241118,170800,928413810,3900,3900,3900,3900,0
20241118,170700,928413810,3900,3900,3900,3900,0
20241118,170600,928413810,3900,3900,3900,3900,0
20241118,170500,928413810,3900,3900,3900,3900,0
20241118,170400,928413810,3900,3900,3900,3900,0
20241118,170300,928413810,3900,3900,3900,3900,0
20241118,170200,928413810,3900,3900,3900,3900,0
20241118,170100,928413810,3900,3900,3900,3900,0
20241118,170000,928413810,3900,3900,3900,3900,0
20241118,165900,928413810,3900,3900,3900,3900,0
20241118,165800,928413810,3900,3900,3900,3900,0
20241118,165700,928413810,3900,3900,3900,3900,0
20241118,165600,928413810,3900,3900,3900,3900,0
20241118,165500,928413810,3900,3900,3900,3900,0
20241118,165400,928413810,3900,3900,3900,3900,0
20241118,165300,928413810,3900,3900,3900,3900,0
20241118,165200,928413810,3900,3900,3900,3900,0
20241118,165100,928413810,3900,3900,3900,3900,0
20241118,165000,928413810,3900,3900,3900,3900,1847
20241118,164900,928413810,3900,3900,3900,3900,0
20241118,164800,928413810,3900,3900,3900,3900,0
20241118,164700,928413810,3900,3900,3900,3900,0
20241118,164600,928413810,3900,3900,3900,3900,0
20241118,164500,928413810,3900,3900,3900,3900,0
20241118,164400,928413810,3900,3900,3900,3900,0
20241118,164300,928413810,3900,3900,3900,3900,0
20241118,164200,928413810,3900,3900,3900,3900,0
20241118,164100,928413810,3900,3900,3900,3900,0
20241118,164000,928413810,3900,3900,3900,3900,0
20241118,163900,928413810,3900,3900,3900,3900,0
20241118,163800,928413810,3900,3900,3900,3900,0
20241118,163700,928413810,3900,3900,3900,3900,0
20241118,163600,928413810,3900,3900,3900,3900,0
20241118,163500,928413810,3900,3900,3900,3900,0
20241118,163400,928413810,3900,3900,3900,3900,0
20241118,163300,928413810,3900,3900,3900,3900,0
20241118,163200,928413810,3900,3900,3900,3900,0
20241118,163100,928413810,3900,3900,3900,3900,0
20241118,163000,928413810,3900,3900,3900,3900,0
20241118,162900,928413810,3900,3900,3900,3900,0
20241118,162800,928413810,3900,3900,3900,3900,0
20241118,162700,928413810,3900,3900,3900,3900,0
20241118,162600,928413810,3900,3900,3900,3900,0
20241118,162500,928413810,3900,3900,3900,3900,0
20241118,162400,928413810,3900,3900,3900,3900,0
20241118,162300,928413810,3900,3900,3900,3900,0
20241118,162200,928413810,3900,3900,3900,3900,0
20241118,162100,928413810,3900,3900,3900,3900,0
20241118,162000,928413810,3900,3900,3900,3900,1847
20241118,161900,928413810,3900,3900,3900,3900,0
20241118,161800,928413810,3900,3900,3900,3900,0
20241118,161700,928413810,3900,3900,3900,3900,0
20241118,161600,928413810,3900,3900,3900,3900,0
20241118,161500,928413810,3900,3900,3900,3900,0
20241118,161400,928413810,3900,3900,3900,3900,0
20241118,161300,928413810,3900,3900,3900,3900,0
20241118,161200,928413810,3900,3900,3900,3900,0
20241118,161100,928413810,3900,3900,3900,3900,0
20241118,161000,928413810,3900,3900,3900,3900,0
20241118,160900,928413810,3900,3900,3900,3900,0
20241118,160800,928413810,3900,3900,3900,3900,0
20241118,160700,928413810,3900,3900,3900,3900,0
20241118,160600,928413810,3900,3900,3900,3900,0
20241118,160500,928413810,3900,3900,3900,3900,0
20241118,160400,928413810,3900,3900,3900,3900,0
20241118,160300,928413810,3900,3900,3900,3900,0
20241118,160200,928413810,3900,3900,3900,3900,0
20241118,160100,928413810,3900,3900,3900,3900,0
20241118,160000,928413810,3900,3900,3900,3900,0
20241118,155900,928413810,3900,3900,3900,3900,0
20241118,155800,928413810,3900,3900,3900,3900,0
20241118,155700,928413810,3900,3900,3900,3900,0
20241118,155600,928413810,3900,3900,3900,3900,0
20241118,155500,928413810,3900,3900,3900,3900,0
20241118,155400,928413810,3900,3900,3900,3900,0
20241118,155300,928413810,3900,3900,3900,3900,0
20241118,155200,928413810,3900,3900,3900,3900,0
20241118,155100,928413810,3900,3900,3900,3900,0
20241118,155000,928413810,3900,3900,3900,3900,1847
20241118,154900,928413810,3900,3900,3900,3900,0
20241118,154800,928413810,3900,3900,3900,3900,0
20241118,154700,928413810,3900,3900,3900,3900,0
20241118,154600,928413810,3900,3900,3900,3900,0
20241118,154500,928413810,3900,3900,3900,3900,0
20241118,154400,928413810,3900,3900,3900,3900,0
20241118,154300,928413810,3900,3900,3900,3900,0
20241118,154200,928413810,3900,3900,3900,3900,0
20241118,154100,928413810,3900,3900,3900,3900,0
20241118,154000,928413810,3900,3900,3900,3900,0
20241118,153900,928413810,3900,3900,3900,3900,0
20241118,153800,928413810,3900,3900,3900,3900,0
20241118,153700,928413810,3900,3900,3900,3900,0
20241118,153600,928413810,3900,3900,3900,3900,0
20241118,153500,928413810,3900,3900,3900,3900,0
20241118,153400,928413810,3900,3900,3900,3900,0
20241118,153300,928413810,3900,3900,3900,3900,0
20241118,153200,928413810,3900,3900,3900,3900,0
20241118,153100,928413810,3900,3900,3900,3900,0
20241118,153000,928413810,3900,3900,3900,3900,1847
20241118,152900,921210510,3940,3940,3940,3940,0
20241118,152800,921210510,3940,3940,3940,3940,0
20241118,152700,921210510,3940,3940,3940,3940,0
20241118,152600,921210510,3940,3940,3940,3940,0
20241118,152500,921210510,3940,3940,3940,3940,0
20241118,152400,921210510,3940,3940,3940,3940,0
20241118,152300,921210510,3940,3940,3940,3940,0
20241118,152200,921210510,3940,3940,3940,3940,0
20241118,152100,921210510,3940,3940,3940,3940,0
20241118,152000,921210510,3940,3940,3940,3940,0
20241118,151900,921210510,3940,3940,3940,3940,252
20241118,151800,920217630,3930,3930,3930,3930,605
20241118,151700,917839980,3925,3925,3925,3925,82
20241118,151600,917518130,3930,3930,3930,3930,73
20241118,151500,917231240,3925,3930,3930,3925,43
20241118,151400,917062275,3930,3930,3930,3930,31
20241118,151300,916940445,3930,3930,3930,3930,39
20241118,151200,916787175,3930,3930,3930,3930,0
20241118,151100,916787175,3930,3940,3940,3930,114
20241118,151000,916338395,3920,3920,3920,3920,34
20241118,150900,916205115,3920,3940,3940,3920,41
20241118,150800,916043615,3940,3940,3940,3940,40
20241118,150700,915886015,3940,3940,3940,3940,0
20241118,150600,915886015,3940,3940,3940,3940,38
20241118,150500,915736295,3940,3940,3940,3940,22
20241118,150400,915649615,3940,3940,3940,3940,38
20241118,150300,915499895,3935,3935,3935,3935,43
20241118,150200,915330690,3940,3940,3940,3940,1
20241118,150100,915326750,3940,3910,3940,3910,64
20241118,150000,915075340,3940,3940,3940,3940,0
20241118,145900,915075340,3940,3935,3940,3935,68
20241118,145800,914807570,3935,3895,3935,3895,4445
20241118,145700,897458050,3890,3890,3890,3890,684
20241118,145600,894797290,3890,3930,3930,3890,734
20241118,145500,891924690,3915,3915,3915,3915,0
20241118,145400,891924690,3915,3915,3915,3915,38
20241118,145300,891775920,3915,3935,3935,3915,2008
20241118,145200,883913720,3935,3935,3935,3935,1
20241118,145100,883909785,3935,3935,3935,3935,40
20241118,145000,883752385,3915,3915,3915,3915,3
20241118,144900,883740640,3915,3915,3915,3915,33
20241118,144800,883611445,3915,3910,3915,3910,277
20241118,144700,882526995,3915,3905,3915,3895,6345
20241118,144600,857772245,3940,3940,3940,3940,40
20241118,144500,857614645,3910,3915,3915,3910,1000
20241118,144400,853702510,3935,3935,3935,3935,38
20241118,144300,853552980,3935,3940,3940,3935,47
20241118,144200,853367845,3915,3940,3940,3915,2002
20241118,144100,845527430,3945,3940,3945,3940,40
20241118,144000,845369825,3920,3920,3920,3920,1
20241118,143900,845365905,3915,3945,3945,3915,41
20241118,143800,845204250,3945,3945,3945,3915,1824
20241118,143700,838043820,3930,3930,3930,3930,15
20241118,143600,837984870,3945,3945,3945,3945,292
20241118,143500,836832930,3945,3945,3945,3945,0
20241118,143400,836832930,3945,3935,3945,3920,3039
20241118,143300,824908815,3950,3950,3950,3945,57
20241118,143200,824683700,3950,3950,3950,3950,31
20241118,143100,824561250,3950,3950,3950,3950,38
20241118,143000,824411150,3950,3950,3950,3950,0
20241118,142900,824411150,3950,3950,3950,3950,39
20241118,142800,824257100,3950,3950,3950,3950,42
20241118,142700,824091200,3950,3950,3950,3950,3
20241118,142600,824079350,3950,3945,3950,3945,46
20241118,142500,823897690,3945,3945,3945,3945,1
20241118,142400,823893745,3945,3945,3945,3945,1293
20241118,142300,818792860,3940,3950,3950,3940,19856
20241118,142200,740499305,3950,3935,3950,3935,4388
20241118,142100,723213260,3940,3930,3940,3930,760
20241118,142000,720223305,3900,3910,3910,3900,3000
20241118,141900,708509840,3930,3930,3930,3930,39
20241118,141800,708356570,3935,3935,3935,3935,38
20241118,141700,708207040,3935,3935,3935,3935,1
20241118,141600,708203105,3905,3935,3935,3905,118
20241118,141500,707741175,3930,3930,3930,3930,43
20241118,141400,707572185,3930,3930,3930,3905,1208
20241118,141300,702853895,3935,3940,3940,3935,45
20241118,141200,702676630,3940,3940,3940,3940,1
20241118,141100,702672690,3940,3940,3940,3940,39
20241118,141000,702519030,3940,3940,3940,3940,0
20241118,140900,702519030,3940,3940,3940,3940,39
20241118,140800,702365370,3940,3910,3940,3910,2040
20241118,140700,694387770,3930,3930,3930,3930,20
20241118,140600,694309170,3940,3940,3940,3940,38
20241118,140500,694159450,3940,3940,3940,3940,0
20241118,140400,694159450,3940,3940,3940,3940,39
20241118,140300,694005790,3935,3935,3935,3935,46
20241118,140200,693824780,3915,3935,3935,3915,3157
20241118,140100,681461940,3940,3940,3940,3940,58
20241118,140000,681233420,3940,3940,3940,3940,0
20241118,135900,681233420,3940,3940,3940,3940,38
20241118,135800,681083700,3940,3940,3940,3940,40
20241118,135700,680926100,3940,3940,3940,3940,1
20241118,135600,680922160,3940,3940,3940,3940,38
20241118,135500,680772440,3935,3935,3935,3935,0
20241118,135400,680772440,3935,3930,3935,3930,56
20241118,135300,680552170,3930,3945,3945,3900,8048
20241118,135200,649117415,3945,3945,3945,3945,2
20241118,135100,649109525,3950,3940,3950,3940,39
20241118,135000,648955855,3945,3945,3945,3945,0
20241118,134900,648955855,3945,3925,3945,3925,3038
20241118,134800,637030945,3950,3950,3950,3950,39
20241118,134700,636876895,3945,3945,3945,3945,0
20241118,134600,636876895,3945,3945,3945,3945,38
20241118,134500,636726985,3950,3950,3950,3950,0
20241118,134400,636726985,3950,3940,3950,3935,360
20241118,134300,635309705,3935,3930,3940,3930,390
20241118,134200,633774045,3935,3935,3935,3935,1
20241118,134100,633770110,3935,3925,3935,3925,358
20241118,134000,632361760,3925,3925,3925,3925,41
20241118,133900,632200835,3925,3920,3930,3900,15878
20241118,133800,570158745,3925,3955,3955,3925,5958
20241118,133700,546728815,3955,3955,3955,3955,0
20241118,133600,546728815,3955,3955,3955,3955,38
20241118,133500,546578525,3955,3955,3955,3955,135
20241118,133400,546044600,3970,3970,3970,3970,38
20241118,133300,545893740,3955,3975,3975,3955,5212
20241118,133200,525256575,3970,3975,3975,3970,1012
20241118,133100,521238925,3975,3975,3975,3975,38
20241118,133000,521087875,3975,3975,3975,3975,0
20241118,132900,521087875,3975,3975,3975,3975,38
20241118,132800,520936825,3975,3970,3975,3970,831
20241118,132700,517637540,3970,3970,3970,3965,25
20241118,132600,517538295,3970,3970,3970,3970,38
20241118,132500,517387435,3970,3970,3970,3970,1
20241118,132400,517383465,3970,3970,3970,3970,205
20241118,132300,516569615,3970,3970,3970,3970,47
20241118,132200,516383025,3970,3970,3970,3970,1
20241118,132100,516379055,3970,3970,3970,3970,38
20241118,132000,516228195,3965,3965,3965,3965,467
20241118,131900,514376540,3970,3970,3970,3970,38
20241118,131800,514225680,3970,3965,3970,3965,40
20241118,131700,514067075,3965,3960,3965,3960,304
20241118,131600,512861735,3960,3965,3970,3960,2910
20241118,131500,501334050,3970,3970,3970,3970,2
20241118,131400,501326110,3970,3970,3970,3970,188
20241118,131300,500579750,3970,3970,3970,3970,49
20241118,131200,500385220,3970,3970,3970,3970,5
20241118,131100,500365370,3965,3965,3970,3965,893
20241118,131000,496824425,3970,3965,3970,3965,115
20241118,130900,496368440,3970,3970,3970,3965,595
20241118,130800,494006485,3970,3980,3980,3970,184
20241118,130700,493275615,3980,3975,3980,3970,889
20241118,130600,489742500,3980,3975,3980,3975,668
20241118,130500,487086930,3980,3980,3980,3980,0
20241118,130400,487086930,3980,3980,3980,3980,41
20241118,130300,486923750,3975,3975,3980,3975,1001
20241118,130200,482944400,3980,3980,3980,3975,127
20241118,130100,482439465,3980,3980,3980,3975,179
20241118,130000,481727325,3975,3975,3975,3975,100
20241118,125900,481329825,3975,3965,3975,3965,1030
20241118,125800,477236355,3965,3970,3975,3965,738
20241118,125700,474305930,3970,3965,3970,3960,209
20241118,125600,473477255,3965,3965,3965,3965,92
20241118,125500,473112475,3965,3965,3965,3965,0
20241118,125400,473112475,3965,3965,3965,3965,88
20241118,125300,472763555,3960,3955,3965,3955,276
20241118,125200,471669920,3955,3960,3965,3955,357
20241118,125100,470256215,3960,3955,3960,3955,137
20241118,125000,469714040,3955,3960,3960,3955,103
20241118,124900,469306535,3960,3955,3960,3955,323
20241118,124800,468028875,3960,3960,3960,3960,39
20241118,124700,467874435,3960,3960,3960,3960,1
20241118,124600,467870475,3960,3960,3960,3960,114
20241118,124500,467419035,3960,3955,3960,3955,66
20241118,124400,467157750,3960,3955,3960,3955,45
20241118,124300,466979585,3955,3945,3960,3945,7834
20241118,124200,436047805,3945,3940,3945,3940,1099
20241118,124100,431717735,3945,3945,3945,3945,167
20241118,124000,431058920,3945,3945,3945,3945,0
20241118,123900,431058920,3945,3945,3945,3945,156
20241118,123800,430443500,3945,3945,3945,3945,99
20241118,123700,430052945,3940,3940,3940,3940,0
20241118,123600,430052945,3940,3940,3940,3940,110
20241118,123500,429619545,3940,3940,3940,3940,352
20241118,123400,428232665,3935,3935,3935,3935,185
20241118,123300,427504690,3935,3935,3935,3935,46
20241118,123200,427323680,3935,3935,3935,3935,2
20241118,123100,427315810,3930,3930,3930,3930,1
20241118,123000,427311880,3935,3935,3935,3935,0
20241118,122900,427311880,3935,3935,3935,3935,38
20241118,122800,427162350,3935,3935,3935,3935,39
20241118,122700,427008885,3935,3935,3935,3935,1
20241118,122600,427004950,3935,3935,3935,3935,38
20241118,122500,426855420,3935,3935,3935,3935,1
20241118,122400,426851485,3935,3935,3935,3930,182
20241118,122300,426136020,3930,3935,3935,3930,1086
20241118,122200,421867700,3935,3935,3935,3935,0
20241118,122100,421867700,3935,3935,3935,3935,42
20241118,122000,421702430,3935,3935,3935,3935,1
20241118,121900,421698495,3935,3930,3935,3930,105
20241118,121800,421285465,3930,3930,3930,3930,39
20241118,121700,421132195,3935,3935,3935,3935,0
20241118,121600,421132195,3935,3935,3935,3935,38
20241118,121500,420982665,3920,3920,3920,3920,0
20241118,121400,420982665,3920,3920,3920,3920,232
20241118,121300,420073225,3920,3920,3920,3920,46
20241118,121200,419892905,3920,3920,3920,3920,6
20241118,121100,419869385,3920,3920,3920,3920,40
20241118,121000,419712585,3915,3915,3915,3915,0
20241118,120900,419712585,3915,3920,3920,3915,51
20241118,120800,419512725,3920,3920,3920,3920,40
20241118,120700,419355925,3920,3920,3920,3920,0
20241118,120600,419355925,3920,3920,3920,3920,38
20241118,120500,419206965,3920,3920,3920,3920,0
20241118,120400,419206965,3920,3915,3920,3915,173
20241118,120300,418529475,3915,3915,3915,3915,46
20241118,120200,418349385,3915,3915,3915,3915,7
20241118,120100,418321980,3910,3920,3920,3910,50
20241118,120000,418126080,3920,3920,3920,3920,30
20241118,115900,418008480,3920,3920,3920,3920,39
20241118,115800,417855600,3915,3920,3920,3915,364
20241118,115700,416430350,3920,3920,3920,3920,0
20241118,115600,416430350,3920,3935,3935,3920,509
20241118,115500,414434500,3940,3940,3940,3940,30
20241118,115400,414316300,3940,3925,3940,3925,652
20241118,115300,411756615,3920,3930,3930,3915,850
20241118,115200,408421800,3930,3955,3960,3925,10791
20241118,115100,365915510,3960,3960,3960,3960,38
20241118,115000,365765030,3955,3955,3955,3955,165
20241118,114900,365112455,3960,3960,3960,3960,39
20241118,114800,364958015,3960,3960,3960,3960,49
20241118,114700,364763975,3960,3955,3960,3950,462
20241118,114600,362936565,3950,3950,3950,3950,2195
20241118,114500,354266315,3950,3950,3950,3950,0
20241118,114400,354266315,3950,3950,3950,3950,189
20241118,114300,353519765,3950,3950,3950,3945,361
20241118,114200,352095275,3950,3950,3950,3950,2
20241118,114100,352087375,3950,3950,3950,3945,50
20241118,114000,351889930,3950,3950,3950,3950,10
20241118,113900,351850430,3950,3950,3950,3950,39
20241118,113800,351696380,3950,3950,3950,3950,40
20241118,113700,351538380,3950,3950,3950,3950,0
20241118,113600,351538380,3950,3950,3950,3950,1588
20241118,113500,345265780,3950,3950,3950,3950,0
20241118,113400,345265780,3950,3950,3950,3950,189
20241118,113300,344519230,3950,3950,3950,3950,38
20241118,113200,344369130,3940,3940,3940,3940,51
20241118,113100,344168190,3950,3950,3950,3950,39
20241118,113000,344014140,3950,3950,3950,3950,0
20241118,112900,344014140,3950,3940,3950,3940,43
20241118,112800,343844330,3950,3950,3950,3950,38
20241118,112700,343694230,3940,3940,3940,3940,5
20241118,112600,343674530,3950,3950,3950,3950,38
20241118,112500,343524430,3950,3950,3950,3950,0
20241118,112400,343524430,3950,3945,3950,3945,219
20241118,112300,342660280,3945,3945,3945,3945,46
20241118,112200,342478810,3935,3945,3950,3935,2152
20241118,112100,333999825,3945,3945,3950,3945,21
20241118,112000,333916975,3945,3945,3945,3945,543
20241118,111900,331774840,3950,3950,3950,3950,38
20241118,111800,331624740,3950,3950,3950,3950,43
20241118,111700,331454890,3945,3950,3950,3945,1092
20241118,111600,327146945,3945,3950,3950,3945,1038
20241118,111500,323051845,3950,3950,3950,3950,28
20241118,111400,322941245,3950,3950,3950,3950,38
20241118,111300,322791145,3945,3950,3950,3945,395
20241118,111200,321232645,3950,3950,3950,3950,1
20241118,111100,321228695,3950,3950,3950,3950,60
20241118,111000,320991695,3950,3950,3950,3950,22
20241118,110900,320904795,3950,3950,3950,3950,39
20241118,110800,320750745,3950,3950,3950,3950,40
20241118,110700,320592745,3950,3950,3950,3950,0
20241118,110600,320592745,3950,3950,3950,3950,38
20241118,110500,320442645,3945,3945,3945,3945,38
20241118,110400,320292735,3950,3945,3950,3945,174
20241118,110300,319606115,3945,3945,3945,3945,39
20241118,110200,319452260,3930,3930,3930,3930,0
20241118,110100,319452260,3930,3945,3945,3930,40
20241118,110000,319294475,3950,3950,3950,3950,0
20241118,105900,319294475,3950,3930,3950,3930,421
20241118,105800,317639185,3935,3935,3940,3935,1841
20241118,105700,310394655,3935,3940,3940,3935,247
20241118,105600,309421480,3945,3950,3950,3945,39
20241118,105500,309267435,3950,3950,3950,3950,691
20241118,105400,306537985,3950,3940,3950,3940,875
20241118,105300,303087665,3935,3935,3935,3935,1381
20241118,105200,297653430,3930,3925,3930,3925,527
20241118,105100,295584820,3925,3935,3935,3925,44
20241118,105000,295411740,3935,3935,3935,3935,0
20241118,104900,295411740,3935,3935,3935,3935,38
20241118,104800,295262210,3935,3935,3935,3935,39
20241118,104700,295108745,3935,3935,3935,3935,1
20241118,104600,295104810,3935,3925,3935,3925,538
20241118,104500,292992780,3925,3930,3930,3925,61
20241118,104400,292753175,3930,3925,3930,3925,38
20241118,104300,292604015,3930,3935,3935,3925,1635
20241118,104200,286178390,3930,3930,3930,3930,99
20241118,104100,285789320,3935,3935,3935,3935,68
20241118,104000,285521740,3935,3935,3935,3935,1
20241118,103900,285517805,3935,3930,3935,3930,39
20241118,103800,285364345,3935,3930,3935,3930,762
20241118,103700,282369490,3930,3930,3930,3930,2
20241118,103600,282361630,3935,3935,3935,3935,38
20241118,103500,282212100,3930,3935,3935,3930,797
20241118,103400,279076080,3935,3930,3935,3930,187
20241118,103300,278340975,3935,3935,3935,3935,79
20241118,103200,278030110,3935,3935,3935,3935,0
20241118,103100,278030110,3935,3935,3935,3935,1070
20241118,103000,273819660,3935,3935,3935,3935,0
20241118,102900,273819660,3935,3935,3935,3935,38
20241118,102800,273670130,3935,3935,3935,3935,39
20241118,102700,273516665,3910,3915,3915,3910,5000
20241118,102600,253958290,3935,3935,3935,3935,38
20241118,102500,253808760,3935,3935,3935,3935,11
20241118,102400,253765475,3935,3930,3935,3930,188
20241118,102300,253026445,3930,3930,3930,3930,39
20241118,102200,252873175,3935,3935,3935,3935,0
20241118,102100,252873175,3935,3935,3935,3935,39
20241118,102000,252719710,3935,3935,3935,3935,1
20241118,101900,252715775,3935,3935,3935,3935,39
20241118,101800,252562310,3935,3935,3935,3935,594
20241118,101700,250224920,3935,3935,3935,3935,0
20241118,101600,250224920,3935,3935,3935,3935,38
20241118,101500,250075390,3935,3935,3935,3935,0
20241118,101400,250075390,3935,3910,3935,3910,92
20241118,101300,249714720,3910,3905,3910,3905,589
20241118,101200,247411740,3910,3910,3910,3910,0
20241118,101100,247411740,3910,3895,3910,3895,3336
20241118,101000,234399015,3895,3895,3895,3895,395
20241118,100900,232860490,3910,3910,3910,3910,38
20241118,100800,232711910,3910,3910,3910,3910,39
20241118,100700,232559420,3905,3910,3910,3905,2315
20241118,100600,223508265,3910,3930,3930,3910,39
20241118,100500,223355015,3935,3910,3935,3900,13002
20241118,100400,172636840,3935,3915,3935,3915,515
20241118,100300,170619835,3925,3935,3940,3925,3105
20241118,100200,158430760,3940,3940,3940,3940,122
20241118,100100,157950080,3940,3940,3940,3940,86
20241118,100000,157611240,3940,3940,3940,3940,0
20241118,095900,157611240,3940,3940,3940,3940,38
20241118,095800,157461520,3940,3940,3940,3940,42
20241118,095700,157296040,3940,3940,3940,3940,1500
20241118,095600,151386040,3940,3940,3940,3940,48
20241118,095500,151196920,3940,3940,3940,3940,0
20241118,095400,151196920,3940,3935,3940,3930,716
20241118,095300,148380145,3935,3925,3935,3925,260
20241118,095200,147358610,3925,3925,3925,3925,0
20241118,095100,147358610,3925,3905,3925,3905,3102
20241118,095000,135212270,3905,3905,3905,3905,0
20241118,094900,135212270,3905,3905,3905,3905,38
20241118,094800,135063880,3915,3915,3915,3915,39
20241118,094700,134911195,3895,3895,3895,3895,207
20241118,094600,134104930,3915,3900,3915,3895,3032
20241118,094500,122284530,3905,3910,3915,3905,1002
20241118,094400,118371705,3910,3910,3915,3910,1143
20241118,094300,113902385,3915,3915,3915,3915,350
20241118,094200,112532135,3900,3900,3900,3900,1000
20241118,094100,108632135,3915,3910,3915,3900,2587
20241118,094000,98534820,3910,3905,3910,3900,436
20241118,093900,96832385,3900,3900,3900,3900,0
20241118,093800,96832385,3900,3900,3905,3900,862
20241118,093700,93468155,3880,3885,3885,3880,92
20241118,093600,93110925,3885,3895,3895,3885,1317
20241118,093500,87992300,3885,3885,3885,3885,0
20241118,093400,87992300,3885,3885,3885,3885,550
20241118,093300,85855550,3880,3890,3890,3880,1346
20241118,093200,80621990,3890,3890,3890,3890,196
20241118,093100,79859550,3890,3890,3890,3890,65
20241118,093000,79606700,3890,3890,3890,3890,386
20241118,092900,78105160,3890,3890,3890,3890,200
20241118,092800,77327160,3895,3890,3895,3890,9
20241118,092700,77292140,3890,3890,3890,3890,1
20241118,092600,77288250,3880,3880,3880,3880,300
20241118,092500,76124250,3885,3880,3885,3880,51
20241118,092400,75926265,3885,3885,3885,3885,231
20241118,092300,75028830,3855,3855,3855,3855,431
20241118,092200,73367325,3855,3850,3900,3850,1782
20241118,092100,66474255,3840,3845,3845,3840,315
20241118,092000,65263755,3850,3845,3850,3845,31
20241118,091900,65144530,3845,3845,3845,3830,66
20241118,091800,64890820,3830,3840,3840,3830,337
20241118,091700,63600090,3815,3820,3820,3815,556
20241118,091600,61476535,3825,3825,3825,3825,250
20241118,091500,60520285,3825,3825,3825,3825,455
20241118,091400,58779910,3825,3825,3825,3825,671
20241118,091300,56213335,3815,3805,3820,3790,4783
20241118,091200,38014455,3805,3805,3805,3805,0
20241118,091100,38014455,3805,3785,3805,3780,305
20241118,091000,36859350,3770,3770,3770,3770,0
20241118,090900,36859350,3770,3785,3785,3765,1700
20241118,090800,30442880,3785,3800,3800,3785,130
20241118,090700,29950020,3780,3780,3780,3780,20
20241118,090600,29874420,3780,3780,3815,3780,1434
20241118,090500,24448725,3800,3790,3815,3785,419
20241118,090400,22862420,3790,3820,3820,3790,1200
20241118,090300,18299140,3820,3825,3825,3820,510
20241118,090200,16348395,3825,3860,3860,3825,2
20241118,090100,16340710,3845,3810,3845,3810,1038
20241118,090000,12383935,3810,3900,3900,3790,3190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185000 928413810 3900 3900 3900 3900 1847
3 20241118 184900 928413810 3900 3900 3900 3900 0
4 20241118 184800 928413810 3900 3900 3900 3900 0
5 20241118 184700 928413810 3900 3900 3900 3900 0
6 20241118 184600 928413810 3900 3900 3900 3900 0
7 20241118 184500 928413810 3900 3900 3900 3900 0
8 20241118 184400 928413810 3900 3900 3900 3900 0
9 20241118 184300 928413810 3900 3900 3900 3900 0
10 20241118 184200 928413810 3900 3900 3900 3900 0
11 20241118 184100 928413810 3900 3900 3900 3900 0
12 20241118 184000 928413810 3900 3900 3900 3900 0
13 20241118 183900 928413810 3900 3900 3900 3900 0
14 20241118 183800 928413810 3900 3900 3900 3900 0
15 20241118 183700 928413810 3900 3900 3900 3900 0
16 20241118 183600 928413810 3900 3900 3900 3900 0
17 20241118 183500 928413810 3900 3900 3900 3900 0
18 20241118 183400 928413810 3900 3900 3900 3900 0
19 20241118 183300 928413810 3900 3900 3900 3900 0
20 20241118 183200 928413810 3900 3900 3900 3900 0
21 20241118 183100 928413810 3900 3900 3900 3900 0
22 20241118 183000 928413810 3900 3900 3900 3900 0
23 20241118 182900 928413810 3900 3900 3900 3900 0
24 20241118 182800 928413810 3900 3900 3900 3900 0
25 20241118 182700 928413810 3900 3900 3900 3900 0
26 20241118 182600 928413810 3900 3900 3900 3900 0
27 20241118 182500 928413810 3900 3900 3900 3900 0
28 20241118 182400 928413810 3900 3900 3900 3900 0
29 20241118 182300 928413810 3900 3900 3900 3900 0
30 20241118 182200 928413810 3900 3900 3900 3900 0
31 20241118 182100 928413810 3900 3900 3900 3900 0
32 20241118 182000 928413810 3900 3900 3900 3900 1847
33 20241118 181900 928413810 3900 3900 3900 3900 0
34 20241118 181800 928413810 3900 3900 3900 3900 0
35 20241118 181700 928413810 3900 3900 3900 3900 0
36 20241118 181600 928413810 3900 3900 3900 3900 0
37 20241118 181500 928413810 3900 3900 3900 3900 0
38 20241118 181400 928413810 3900 3900 3900 3900 0
39 20241118 181300 928413810 3900 3900 3900 3900 0
40 20241118 181200 928413810 3900 3900 3900 3900 0
41 20241118 181100 928413810 3900 3900 3900 3900 0
42 20241118 181000 928413810 3900 3900 3900 3900 0
43 20241118 180900 928413810 3900 3900 3900 3900 0
44 20241118 180800 928413810 3900 3900 3900 3900 0
45 20241118 180700 928413810 3900 3900 3900 3900 0
46 20241118 180600 928413810 3900 3900 3900 3900 0
47 20241118 180500 928413810 3900 3900 3900 3900 0
48 20241118 180400 928413810 3900 3900 3900 3900 0
49 20241118 180300 928413810 3900 3900 3900 3900 0
50 20241118 180200 928413810 3900 3900 3900 3900 0
51 20241118 180100 928413810 3900 3900 3900 3900 0
52 20241118 180000 928413810 3900 3900 3900 3900 0
53 20241118 175900 928413810 3900 3900 3900 3900 0
54 20241118 175800 928413810 3900 3900 3900 3900 0
55 20241118 175700 928413810 3900 3900 3900 3900 0
56 20241118 175600 928413810 3900 3900 3900 3900 0
57 20241118 175500 928413810 3900 3900 3900 3900 0
58 20241118 175400 928413810 3900 3900 3900 3900 0
59 20241118 175300 928413810 3900 3900 3900 3900 0
60 20241118 175200 928413810 3900 3900 3900 3900 0
61 20241118 175100 928413810 3900 3900 3900 3900 0
62 20241118 175000 928413810 3900 3900 3900 3900 1847
63 20241118 174900 928413810 3900 3900 3900 3900 0
64 20241118 174800 928413810 3900 3900 3900 3900 0
65 20241118 174700 928413810 3900 3900 3900 3900 0
66 20241118 174600 928413810 3900 3900 3900 3900 0
67 20241118 174500 928413810 3900 3900 3900 3900 0
68 20241118 174400 928413810 3900 3900 3900 3900 0
69 20241118 174300 928413810 3900 3900 3900 3900 0
70 20241118 174200 928413810 3900 3900 3900 3900 0
71 20241118 174100 928413810 3900 3900 3900 3900 0
72 20241118 174000 928413810 3900 3900 3900 3900 0
73 20241118 173900 928413810 3900 3900 3900 3900 0
74 20241118 173800 928413810 3900 3900 3900 3900 0
75 20241118 173700 928413810 3900 3900 3900 3900 0
76 20241118 173600 928413810 3900 3900 3900 3900 0
77 20241118 173500 928413810 3900 3900 3900 3900 0
78 20241118 173400 928413810 3900 3900 3900 3900 0
79 20241118 173300 928413810 3900 3900 3900 3900 0
80 20241118 173200 928413810 3900 3900 3900 3900 0
81 20241118 173100 928413810 3900 3900 3900 3900 0
82 20241118 173000 928413810 3900 3900 3900 3900 0
83 20241118 172900 928413810 3900 3900 3900 3900 0
84 20241118 172800 928413810 3900 3900 3900 3900 0
85 20241118 172700 928413810 3900 3900 3900 3900 0
86 20241118 172600 928413810 3900 3900 3900 3900 0
87 20241118 172500 928413810 3900 3900 3900 3900 0
88 20241118 172400 928413810 3900 3900 3900 3900 0
89 20241118 172300 928413810 3900 3900 3900 3900 0
90 20241118 172200 928413810 3900 3900 3900 3900 0
91 20241118 172100 928413810 3900 3900 3900 3900 0
92 20241118 172000 928413810 3900 3900 3900 3900 1847
93 20241118 171900 928413810 3900 3900 3900 3900 0
94 20241118 171800 928413810 3900 3900 3900 3900 0
95 20241118 171700 928413810 3900 3900 3900 3900 0
96 20241118 171600 928413810 3900 3900 3900 3900 0
97 20241118 171500 928413810 3900 3900 3900 3900 0
98 20241118 171400 928413810 3900 3900 3900 3900 0
99 20241118 171300 928413810 3900 3900 3900 3900 0
100 20241118 171200 928413810 3900 3900 3900 3900 0
101 20241118 171100 928413810 3900 3900 3900 3900 0
102 20241118 171000 928413810 3900 3900 3900 3900 0
103 20241118 170900 928413810 3900 3900 3900 3900 0
104 20241118 170800 928413810 3900 3900 3900 3900 0
105 20241118 170700 928413810 3900 3900 3900 3900 0
106 20241118 170600 928413810 3900 3900 3900 3900 0
107 20241118 170500 928413810 3900 3900 3900 3900 0
108 20241118 170400 928413810 3900 3900 3900 3900 0
109 20241118 170300 928413810 3900 3900 3900 3900 0
110 20241118 170200 928413810 3900 3900 3900 3900 0
111 20241118 170100 928413810 3900 3900 3900 3900 0
112 20241118 170000 928413810 3900 3900 3900 3900 0
113 20241118 165900 928413810 3900 3900 3900 3900 0
114 20241118 165800 928413810 3900 3900 3900 3900 0
115 20241118 165700 928413810 3900 3900 3900 3900 0
116 20241118 165600 928413810 3900 3900 3900 3900 0
117 20241118 165500 928413810 3900 3900 3900 3900 0
118 20241118 165400 928413810 3900 3900 3900 3900 0
119 20241118 165300 928413810 3900 3900 3900 3900 0
120 20241118 165200 928413810 3900 3900 3900 3900 0
121 20241118 165100 928413810 3900 3900 3900 3900 0
122 20241118 165000 928413810 3900 3900 3900 3900 1847
123 20241118 164900 928413810 3900 3900 3900 3900 0
124 20241118 164800 928413810 3900 3900 3900 3900 0
125 20241118 164700 928413810 3900 3900 3900 3900 0
126 20241118 164600 928413810 3900 3900 3900 3900 0
127 20241118 164500 928413810 3900 3900 3900 3900 0
128 20241118 164400 928413810 3900 3900 3900 3900 0
129 20241118 164300 928413810 3900 3900 3900 3900 0
130 20241118 164200 928413810 3900 3900 3900 3900 0
131 20241118 164100 928413810 3900 3900 3900 3900 0
132 20241118 164000 928413810 3900 3900 3900 3900 0
133 20241118 163900 928413810 3900 3900 3900 3900 0
134 20241118 163800 928413810 3900 3900 3900 3900 0
135 20241118 163700 928413810 3900 3900 3900 3900 0
136 20241118 163600 928413810 3900 3900 3900 3900 0
137 20241118 163500 928413810 3900 3900 3900 3900 0
138 20241118 163400 928413810 3900 3900 3900 3900 0
139 20241118 163300 928413810 3900 3900 3900 3900 0
140 20241118 163200 928413810 3900 3900 3900 3900 0
141 20241118 163100 928413810 3900 3900 3900 3900 0
142 20241118 163000 928413810 3900 3900 3900 3900 0
143 20241118 162900 928413810 3900 3900 3900 3900 0
144 20241118 162800 928413810 3900 3900 3900 3900 0
145 20241118 162700 928413810 3900 3900 3900 3900 0
146 20241118 162600 928413810 3900 3900 3900 3900 0
147 20241118 162500 928413810 3900 3900 3900 3900 0
148 20241118 162400 928413810 3900 3900 3900 3900 0
149 20241118 162300 928413810 3900 3900 3900 3900 0
150 20241118 162200 928413810 3900 3900 3900 3900 0
151 20241118 162100 928413810 3900 3900 3900 3900 0
152 20241118 162000 928413810 3900 3900 3900 3900 1847
153 20241118 161900 928413810 3900 3900 3900 3900 0
154 20241118 161800 928413810 3900 3900 3900 3900 0
155 20241118 161700 928413810 3900 3900 3900 3900 0
156 20241118 161600 928413810 3900 3900 3900 3900 0
157 20241118 161500 928413810 3900 3900 3900 3900 0
158 20241118 161400 928413810 3900 3900 3900 3900 0
159 20241118 161300 928413810 3900 3900 3900 3900 0
160 20241118 161200 928413810 3900 3900 3900 3900 0
161 20241118 161100 928413810 3900 3900 3900 3900 0
162 20241118 161000 928413810 3900 3900 3900 3900 0
163 20241118 160900 928413810 3900 3900 3900 3900 0
164 20241118 160800 928413810 3900 3900 3900 3900 0
165 20241118 160700 928413810 3900 3900 3900 3900 0
166 20241118 160600 928413810 3900 3900 3900 3900 0
167 20241118 160500 928413810 3900 3900 3900 3900 0
168 20241118 160400 928413810 3900 3900 3900 3900 0
169 20241118 160300 928413810 3900 3900 3900 3900 0
170 20241118 160200 928413810 3900 3900 3900 3900 0
171 20241118 160100 928413810 3900 3900 3900 3900 0
172 20241118 160000 928413810 3900 3900 3900 3900 0
173 20241118 155900 928413810 3900 3900 3900 3900 0
174 20241118 155800 928413810 3900 3900 3900 3900 0
175 20241118 155700 928413810 3900 3900 3900 3900 0
176 20241118 155600 928413810 3900 3900 3900 3900 0
177 20241118 155500 928413810 3900 3900 3900 3900 0
178 20241118 155400 928413810 3900 3900 3900 3900 0
179 20241118 155300 928413810 3900 3900 3900 3900 0
180 20241118 155200 928413810 3900 3900 3900 3900 0
181 20241118 155100 928413810 3900 3900 3900 3900 0
182 20241118 155000 928413810 3900 3900 3900 3900 1847
183 20241118 154900 928413810 3900 3900 3900 3900 0
184 20241118 154800 928413810 3900 3900 3900 3900 0
185 20241118 154700 928413810 3900 3900 3900 3900 0
186 20241118 154600 928413810 3900 3900 3900 3900 0
187 20241118 154500 928413810 3900 3900 3900 3900 0
188 20241118 154400 928413810 3900 3900 3900 3900 0
189 20241118 154300 928413810 3900 3900 3900 3900 0
190 20241118 154200 928413810 3900 3900 3900 3900 0
191 20241118 154100 928413810 3900 3900 3900 3900 0
192 20241118 154000 928413810 3900 3900 3900 3900 0
193 20241118 153900 928413810 3900 3900 3900 3900 0
194 20241118 153800 928413810 3900 3900 3900 3900 0
195 20241118 153700 928413810 3900 3900 3900 3900 0
196 20241118 153600 928413810 3900 3900 3900 3900 0
197 20241118 153500 928413810 3900 3900 3900 3900 0
198 20241118 153400 928413810 3900 3900 3900 3900 0
199 20241118 153300 928413810 3900 3900 3900 3900 0
200 20241118 153200 928413810 3900 3900 3900 3900 0
201 20241118 153100 928413810 3900 3900 3900 3900 0
202 20241118 153000 928413810 3900 3900 3900 3900 1847
203 20241118 152900 921210510 3940 3940 3940 3940 0
204 20241118 152800 921210510 3940 3940 3940 3940 0
205 20241118 152700 921210510 3940 3940 3940 3940 0
206 20241118 152600 921210510 3940 3940 3940 3940 0
207 20241118 152500 921210510 3940 3940 3940 3940 0
208 20241118 152400 921210510 3940 3940 3940 3940 0
209 20241118 152300 921210510 3940 3940 3940 3940 0
210 20241118 152200 921210510 3940 3940 3940 3940 0
211 20241118 152100 921210510 3940 3940 3940 3940 0
212 20241118 152000 921210510 3940 3940 3940 3940 0
213 20241118 151900 921210510 3940 3940 3940 3940 252
214 20241118 151800 920217630 3930 3930 3930 3930 605
215 20241118 151700 917839980 3925 3925 3925 3925 82
216 20241118 151600 917518130 3930 3930 3930 3930 73
217 20241118 151500 917231240 3925 3930 3930 3925 43
218 20241118 151400 917062275 3930 3930 3930 3930 31
219 20241118 151300 916940445 3930 3930 3930 3930 39
220 20241118 151200 916787175 3930 3930 3930 3930 0
221 20241118 151100 916787175 3930 3940 3940 3930 114
222 20241118 151000 916338395 3920 3920 3920 3920 34
223 20241118 150900 916205115 3920 3940 3940 3920 41
224 20241118 150800 916043615 3940 3940 3940 3940 40
225 20241118 150700 915886015 3940 3940 3940 3940 0
226 20241118 150600 915886015 3940 3940 3940 3940 38
227 20241118 150500 915736295 3940 3940 3940 3940 22
228 20241118 150400 915649615 3940 3940 3940 3940 38
229 20241118 150300 915499895 3935 3935 3935 3935 43
230 20241118 150200 915330690 3940 3940 3940 3940 1
231 20241118 150100 915326750 3940 3910 3940 3910 64
232 20241118 150000 915075340 3940 3940 3940 3940 0
233 20241118 145900 915075340 3940 3935 3940 3935 68
234 20241118 145800 914807570 3935 3895 3935 3895 4445
235 20241118 145700 897458050 3890 3890 3890 3890 684
236 20241118 145600 894797290 3890 3930 3930 3890 734
237 20241118 145500 891924690 3915 3915 3915 3915 0
238 20241118 145400 891924690 3915 3915 3915 3915 38
239 20241118 145300 891775920 3915 3935 3935 3915 2008
240 20241118 145200 883913720 3935 3935 3935 3935 1
241 20241118 145100 883909785 3935 3935 3935 3935 40
242 20241118 145000 883752385 3915 3915 3915 3915 3
243 20241118 144900 883740640 3915 3915 3915 3915 33
244 20241118 144800 883611445 3915 3910 3915 3910 277
245 20241118 144700 882526995 3915 3905 3915 3895 6345
246 20241118 144600 857772245 3940 3940 3940 3940 40
247 20241118 144500 857614645 3910 3915 3915 3910 1000
248 20241118 144400 853702510 3935 3935 3935 3935 38
249 20241118 144300 853552980 3935 3940 3940 3935 47
250 20241118 144200 853367845 3915 3940 3940 3915 2002
251 20241118 144100 845527430 3945 3940 3945 3940 40
252 20241118 144000 845369825 3920 3920 3920 3920 1
253 20241118 143900 845365905 3915 3945 3945 3915 41
254 20241118 143800 845204250 3945 3945 3945 3915 1824
255 20241118 143700 838043820 3930 3930 3930 3930 15
256 20241118 143600 837984870 3945 3945 3945 3945 292
257 20241118 143500 836832930 3945 3945 3945 3945 0
258 20241118 143400 836832930 3945 3935 3945 3920 3039
259 20241118 143300 824908815 3950 3950 3950 3945 57
260 20241118 143200 824683700 3950 3950 3950 3950 31
261 20241118 143100 824561250 3950 3950 3950 3950 38
262 20241118 143000 824411150 3950 3950 3950 3950 0
263 20241118 142900 824411150 3950 3950 3950 3950 39
264 20241118 142800 824257100 3950 3950 3950 3950 42
265 20241118 142700 824091200 3950 3950 3950 3950 3
266 20241118 142600 824079350 3950 3945 3950 3945 46
267 20241118 142500 823897690 3945 3945 3945 3945 1
268 20241118 142400 823893745 3945 3945 3945 3945 1293
269 20241118 142300 818792860 3940 3950 3950 3940 19856
270 20241118 142200 740499305 3950 3935 3950 3935 4388
271 20241118 142100 723213260 3940 3930 3940 3930 760
272 20241118 142000 720223305 3900 3910 3910 3900 3000
273 20241118 141900 708509840 3930 3930 3930 3930 39
274 20241118 141800 708356570 3935 3935 3935 3935 38
275 20241118 141700 708207040 3935 3935 3935 3935 1
276 20241118 141600 708203105 3905 3935 3935 3905 118
277 20241118 141500 707741175 3930 3930 3930 3930 43
278 20241118 141400 707572185 3930 3930 3930 3905 1208
279 20241118 141300 702853895 3935 3940 3940 3935 45
280 20241118 141200 702676630 3940 3940 3940 3940 1
281 20241118 141100 702672690 3940 3940 3940 3940 39
282 20241118 141000 702519030 3940 3940 3940 3940 0
283 20241118 140900 702519030 3940 3940 3940 3940 39
284 20241118 140800 702365370 3940 3910 3940 3910 2040
285 20241118 140700 694387770 3930 3930 3930 3930 20
286 20241118 140600 694309170 3940 3940 3940 3940 38
287 20241118 140500 694159450 3940 3940 3940 3940 0
288 20241118 140400 694159450 3940 3940 3940 3940 39
289 20241118 140300 694005790 3935 3935 3935 3935 46
290 20241118 140200 693824780 3915 3935 3935 3915 3157
291 20241118 140100 681461940 3940 3940 3940 3940 58
292 20241118 140000 681233420 3940 3940 3940 3940 0
293 20241118 135900 681233420 3940 3940 3940 3940 38
294 20241118 135800 681083700 3940 3940 3940 3940 40
295 20241118 135700 680926100 3940 3940 3940 3940 1
296 20241118 135600 680922160 3940 3940 3940 3940 38
297 20241118 135500 680772440 3935 3935 3935 3935 0
298 20241118 135400 680772440 3935 3930 3935 3930 56
299 20241118 135300 680552170 3930 3945 3945 3900 8048
300 20241118 135200 649117415 3945 3945 3945 3945 2
301 20241118 135100 649109525 3950 3940 3950 3940 39
302 20241118 135000 648955855 3945 3945 3945 3945 0
303 20241118 134900 648955855 3945 3925 3945 3925 3038
304 20241118 134800 637030945 3950 3950 3950 3950 39
305 20241118 134700 636876895 3945 3945 3945 3945 0
306 20241118 134600 636876895 3945 3945 3945 3945 38
307 20241118 134500 636726985 3950 3950 3950 3950 0
308 20241118 134400 636726985 3950 3940 3950 3935 360
309 20241118 134300 635309705 3935 3930 3940 3930 390
310 20241118 134200 633774045 3935 3935 3935 3935 1
311 20241118 134100 633770110 3935 3925 3935 3925 358
312 20241118 134000 632361760 3925 3925 3925 3925 41
313 20241118 133900 632200835 3925 3920 3930 3900 15878
314 20241118 133800 570158745 3925 3955 3955 3925 5958
315 20241118 133700 546728815 3955 3955 3955 3955 0
316 20241118 133600 546728815 3955 3955 3955 3955 38
317 20241118 133500 546578525 3955 3955 3955 3955 135
318 20241118 133400 546044600 3970 3970 3970 3970 38
319 20241118 133300 545893740 3955 3975 3975 3955 5212
320 20241118 133200 525256575 3970 3975 3975 3970 1012
321 20241118 133100 521238925 3975 3975 3975 3975 38
322 20241118 133000 521087875 3975 3975 3975 3975 0
323 20241118 132900 521087875 3975 3975 3975 3975 38
324 20241118 132800 520936825 3975 3970 3975 3970 831
325 20241118 132700 517637540 3970 3970 3970 3965 25
326 20241118 132600 517538295 3970 3970 3970 3970 38
327 20241118 132500 517387435 3970 3970 3970 3970 1
328 20241118 132400 517383465 3970 3970 3970 3970 205
329 20241118 132300 516569615 3970 3970 3970 3970 47
330 20241118 132200 516383025 3970 3970 3970 3970 1
331 20241118 132100 516379055 3970 3970 3970 3970 38
332 20241118 132000 516228195 3965 3965 3965 3965 467
333 20241118 131900 514376540 3970 3970 3970 3970 38
334 20241118 131800 514225680 3970 3965 3970 3965 40
335 20241118 131700 514067075 3965 3960 3965 3960 304
336 20241118 131600 512861735 3960 3965 3970 3960 2910
337 20241118 131500 501334050 3970 3970 3970 3970 2
338 20241118 131400 501326110 3970 3970 3970 3970 188
339 20241118 131300 500579750 3970 3970 3970 3970 49
340 20241118 131200 500385220 3970 3970 3970 3970 5
341 20241118 131100 500365370 3965 3965 3970 3965 893
342 20241118 131000 496824425 3970 3965 3970 3965 115
343 20241118 130900 496368440 3970 3970 3970 3965 595
344 20241118 130800 494006485 3970 3980 3980 3970 184
345 20241118 130700 493275615 3980 3975 3980 3970 889
346 20241118 130600 489742500 3980 3975 3980 3975 668
347 20241118 130500 487086930 3980 3980 3980 3980 0
348 20241118 130400 487086930 3980 3980 3980 3980 41
349 20241118 130300 486923750 3975 3975 3980 3975 1001
350 20241118 130200 482944400 3980 3980 3980 3975 127
351 20241118 130100 482439465 3980 3980 3980 3975 179
352 20241118 130000 481727325 3975 3975 3975 3975 100
353 20241118 125900 481329825 3975 3965 3975 3965 1030
354 20241118 125800 477236355 3965 3970 3975 3965 738
355 20241118 125700 474305930 3970 3965 3970 3960 209
356 20241118 125600 473477255 3965 3965 3965 3965 92
357 20241118 125500 473112475 3965 3965 3965 3965 0
358 20241118 125400 473112475 3965 3965 3965 3965 88
359 20241118 125300 472763555 3960 3955 3965 3955 276
360 20241118 125200 471669920 3955 3960 3965 3955 357
361 20241118 125100 470256215 3960 3955 3960 3955 137
362 20241118 125000 469714040 3955 3960 3960 3955 103
363 20241118 124900 469306535 3960 3955 3960 3955 323
364 20241118 124800 468028875 3960 3960 3960 3960 39
365 20241118 124700 467874435 3960 3960 3960 3960 1
366 20241118 124600 467870475 3960 3960 3960 3960 114
367 20241118 124500 467419035 3960 3955 3960 3955 66
368 20241118 124400 467157750 3960 3955 3960 3955 45
369 20241118 124300 466979585 3955 3945 3960 3945 7834
370 20241118 124200 436047805 3945 3940 3945 3940 1099
371 20241118 124100 431717735 3945 3945 3945 3945 167
372 20241118 124000 431058920 3945 3945 3945 3945 0
373 20241118 123900 431058920 3945 3945 3945 3945 156
374 20241118 123800 430443500 3945 3945 3945 3945 99
375 20241118 123700 430052945 3940 3940 3940 3940 0
376 20241118 123600 430052945 3940 3940 3940 3940 110
377 20241118 123500 429619545 3940 3940 3940 3940 352
378 20241118 123400 428232665 3935 3935 3935 3935 185
379 20241118 123300 427504690 3935 3935 3935 3935 46
380 20241118 123200 427323680 3935 3935 3935 3935 2
381 20241118 123100 427315810 3930 3930 3930 3930 1
382 20241118 123000 427311880 3935 3935 3935 3935 0
383 20241118 122900 427311880 3935 3935 3935 3935 38
384 20241118 122800 427162350 3935 3935 3935 3935 39
385 20241118 122700 427008885 3935 3935 3935 3935 1
386 20241118 122600 427004950 3935 3935 3935 3935 38
387 20241118 122500 426855420 3935 3935 3935 3935 1
388 20241118 122400 426851485 3935 3935 3935 3930 182
389 20241118 122300 426136020 3930 3935 3935 3930 1086
390 20241118 122200 421867700 3935 3935 3935 3935 0
391 20241118 122100 421867700 3935 3935 3935 3935 42
392 20241118 122000 421702430 3935 3935 3935 3935 1
393 20241118 121900 421698495 3935 3930 3935 3930 105
394 20241118 121800 421285465 3930 3930 3930 3930 39
395 20241118 121700 421132195 3935 3935 3935 3935 0
396 20241118 121600 421132195 3935 3935 3935 3935 38
397 20241118 121500 420982665 3920 3920 3920 3920 0
398 20241118 121400 420982665 3920 3920 3920 3920 232
399 20241118 121300 420073225 3920 3920 3920 3920 46
400 20241118 121200 419892905 3920 3920 3920 3920 6
401 20241118 121100 419869385 3920 3920 3920 3920 40
402 20241118 121000 419712585 3915 3915 3915 3915 0
403 20241118 120900 419712585 3915 3920 3920 3915 51
404 20241118 120800 419512725 3920 3920 3920 3920 40
405 20241118 120700 419355925 3920 3920 3920 3920 0
406 20241118 120600 419355925 3920 3920 3920 3920 38
407 20241118 120500 419206965 3920 3920 3920 3920 0
408 20241118 120400 419206965 3920 3915 3920 3915 173
409 20241118 120300 418529475 3915 3915 3915 3915 46
410 20241118 120200 418349385 3915 3915 3915 3915 7
411 20241118 120100 418321980 3910 3920 3920 3910 50
412 20241118 120000 418126080 3920 3920 3920 3920 30
413 20241118 115900 418008480 3920 3920 3920 3920 39
414 20241118 115800 417855600 3915 3920 3920 3915 364
415 20241118 115700 416430350 3920 3920 3920 3920 0
416 20241118 115600 416430350 3920 3935 3935 3920 509
417 20241118 115500 414434500 3940 3940 3940 3940 30
418 20241118 115400 414316300 3940 3925 3940 3925 652
419 20241118 115300 411756615 3920 3930 3930 3915 850
420 20241118 115200 408421800 3930 3955 3960 3925 10791
421 20241118 115100 365915510 3960 3960 3960 3960 38
422 20241118 115000 365765030 3955 3955 3955 3955 165
423 20241118 114900 365112455 3960 3960 3960 3960 39
424 20241118 114800 364958015 3960 3960 3960 3960 49
425 20241118 114700 364763975 3960 3955 3960 3950 462
426 20241118 114600 362936565 3950 3950 3950 3950 2195
427 20241118 114500 354266315 3950 3950 3950 3950 0
428 20241118 114400 354266315 3950 3950 3950 3950 189
429 20241118 114300 353519765 3950 3950 3950 3945 361
430 20241118 114200 352095275 3950 3950 3950 3950 2
431 20241118 114100 352087375 3950 3950 3950 3945 50
432 20241118 114000 351889930 3950 3950 3950 3950 10
433 20241118 113900 351850430 3950 3950 3950 3950 39
434 20241118 113800 351696380 3950 3950 3950 3950 40
435 20241118 113700 351538380 3950 3950 3950 3950 0
436 20241118 113600 351538380 3950 3950 3950 3950 1588
437 20241118 113500 345265780 3950 3950 3950 3950 0
438 20241118 113400 345265780 3950 3950 3950 3950 189
439 20241118 113300 344519230 3950 3950 3950 3950 38
440 20241118 113200 344369130 3940 3940 3940 3940 51
441 20241118 113100 344168190 3950 3950 3950 3950 39
442 20241118 113000 344014140 3950 3950 3950 3950 0
443 20241118 112900 344014140 3950 3940 3950 3940 43
444 20241118 112800 343844330 3950 3950 3950 3950 38
445 20241118 112700 343694230 3940 3940 3940 3940 5
446 20241118 112600 343674530 3950 3950 3950 3950 38
447 20241118 112500 343524430 3950 3950 3950 3950 0
448 20241118 112400 343524430 3950 3945 3950 3945 219
449 20241118 112300 342660280 3945 3945 3945 3945 46
450 20241118 112200 342478810 3935 3945 3950 3935 2152
451 20241118 112100 333999825 3945 3945 3950 3945 21
452 20241118 112000 333916975 3945 3945 3945 3945 543
453 20241118 111900 331774840 3950 3950 3950 3950 38
454 20241118 111800 331624740 3950 3950 3950 3950 43
455 20241118 111700 331454890 3945 3950 3950 3945 1092
456 20241118 111600 327146945 3945 3950 3950 3945 1038
457 20241118 111500 323051845 3950 3950 3950 3950 28
458 20241118 111400 322941245 3950 3950 3950 3950 38
459 20241118 111300 322791145 3945 3950 3950 3945 395
460 20241118 111200 321232645 3950 3950 3950 3950 1
461 20241118 111100 321228695 3950 3950 3950 3950 60
462 20241118 111000 320991695 3950 3950 3950 3950 22
463 20241118 110900 320904795 3950 3950 3950 3950 39
464 20241118 110800 320750745 3950 3950 3950 3950 40
465 20241118 110700 320592745 3950 3950 3950 3950 0
466 20241118 110600 320592745 3950 3950 3950 3950 38
467 20241118 110500 320442645 3945 3945 3945 3945 38
468 20241118 110400 320292735 3950 3945 3950 3945 174
469 20241118 110300 319606115 3945 3945 3945 3945 39
470 20241118 110200 319452260 3930 3930 3930 3930 0
471 20241118 110100 319452260 3930 3945 3945 3930 40
472 20241118 110000 319294475 3950 3950 3950 3950 0
473 20241118 105900 319294475 3950 3930 3950 3930 421
474 20241118 105800 317639185 3935 3935 3940 3935 1841
475 20241118 105700 310394655 3935 3940 3940 3935 247
476 20241118 105600 309421480 3945 3950 3950 3945 39
477 20241118 105500 309267435 3950 3950 3950 3950 691
478 20241118 105400 306537985 3950 3940 3950 3940 875
479 20241118 105300 303087665 3935 3935 3935 3935 1381
480 20241118 105200 297653430 3930 3925 3930 3925 527
481 20241118 105100 295584820 3925 3935 3935 3925 44
482 20241118 105000 295411740 3935 3935 3935 3935 0
483 20241118 104900 295411740 3935 3935 3935 3935 38
484 20241118 104800 295262210 3935 3935 3935 3935 39
485 20241118 104700 295108745 3935 3935 3935 3935 1
486 20241118 104600 295104810 3935 3925 3935 3925 538
487 20241118 104500 292992780 3925 3930 3930 3925 61
488 20241118 104400 292753175 3930 3925 3930 3925 38
489 20241118 104300 292604015 3930 3935 3935 3925 1635
490 20241118 104200 286178390 3930 3930 3930 3930 99
491 20241118 104100 285789320 3935 3935 3935 3935 68
492 20241118 104000 285521740 3935 3935 3935 3935 1
493 20241118 103900 285517805 3935 3930 3935 3930 39
494 20241118 103800 285364345 3935 3930 3935 3930 762
495 20241118 103700 282369490 3930 3930 3930 3930 2
496 20241118 103600 282361630 3935 3935 3935 3935 38
497 20241118 103500 282212100 3930 3935 3935 3930 797
498 20241118 103400 279076080 3935 3930 3935 3930 187
499 20241118 103300 278340975 3935 3935 3935 3935 79
500 20241118 103200 278030110 3935 3935 3935 3935 0
501 20241118 103100 278030110 3935 3935 3935 3935 1070
502 20241118 103000 273819660 3935 3935 3935 3935 0
503 20241118 102900 273819660 3935 3935 3935 3935 38
504 20241118 102800 273670130 3935 3935 3935 3935 39
505 20241118 102700 273516665 3910 3915 3915 3910 5000
506 20241118 102600 253958290 3935 3935 3935 3935 38
507 20241118 102500 253808760 3935 3935 3935 3935 11
508 20241118 102400 253765475 3935 3930 3935 3930 188
509 20241118 102300 253026445 3930 3930 3930 3930 39
510 20241118 102200 252873175 3935 3935 3935 3935 0
511 20241118 102100 252873175 3935 3935 3935 3935 39
512 20241118 102000 252719710 3935 3935 3935 3935 1
513 20241118 101900 252715775 3935 3935 3935 3935 39
514 20241118 101800 252562310 3935 3935 3935 3935 594
515 20241118 101700 250224920 3935 3935 3935 3935 0
516 20241118 101600 250224920 3935 3935 3935 3935 38
517 20241118 101500 250075390 3935 3935 3935 3935 0
518 20241118 101400 250075390 3935 3910 3935 3910 92
519 20241118 101300 249714720 3910 3905 3910 3905 589
520 20241118 101200 247411740 3910 3910 3910 3910 0
521 20241118 101100 247411740 3910 3895 3910 3895 3336
522 20241118 101000 234399015 3895 3895 3895 3895 395
523 20241118 100900 232860490 3910 3910 3910 3910 38
524 20241118 100800 232711910 3910 3910 3910 3910 39
525 20241118 100700 232559420 3905 3910 3910 3905 2315
526 20241118 100600 223508265 3910 3930 3930 3910 39
527 20241118 100500 223355015 3935 3910 3935 3900 13002
528 20241118 100400 172636840 3935 3915 3935 3915 515
529 20241118 100300 170619835 3925 3935 3940 3925 3105
530 20241118 100200 158430760 3940 3940 3940 3940 122
531 20241118 100100 157950080 3940 3940 3940 3940 86
532 20241118 100000 157611240 3940 3940 3940 3940 0
533 20241118 095900 157611240 3940 3940 3940 3940 38
534 20241118 095800 157461520 3940 3940 3940 3940 42
535 20241118 095700 157296040 3940 3940 3940 3940 1500
536 20241118 095600 151386040 3940 3940 3940 3940 48
537 20241118 095500 151196920 3940 3940 3940 3940 0
538 20241118 095400 151196920 3940 3935 3940 3930 716
539 20241118 095300 148380145 3935 3925 3935 3925 260
540 20241118 095200 147358610 3925 3925 3925 3925 0
541 20241118 095100 147358610 3925 3905 3925 3905 3102
542 20241118 095000 135212270 3905 3905 3905 3905 0
543 20241118 094900 135212270 3905 3905 3905 3905 38
544 20241118 094800 135063880 3915 3915 3915 3915 39
545 20241118 094700 134911195 3895 3895 3895 3895 207
546 20241118 094600 134104930 3915 3900 3915 3895 3032
547 20241118 094500 122284530 3905 3910 3915 3905 1002
548 20241118 094400 118371705 3910 3910 3915 3910 1143
549 20241118 094300 113902385 3915 3915 3915 3915 350
550 20241118 094200 112532135 3900 3900 3900 3900 1000
551 20241118 094100 108632135 3915 3910 3915 3900 2587
552 20241118 094000 98534820 3910 3905 3910 3900 436
553 20241118 093900 96832385 3900 3900 3900 3900 0
554 20241118 093800 96832385 3900 3900 3905 3900 862
555 20241118 093700 93468155 3880 3885 3885 3880 92
556 20241118 093600 93110925 3885 3895 3895 3885 1317
557 20241118 093500 87992300 3885 3885 3885 3885 0
558 20241118 093400 87992300 3885 3885 3885 3885 550
559 20241118 093300 85855550 3880 3890 3890 3880 1346
560 20241118 093200 80621990 3890 3890 3890 3890 196
561 20241118 093100 79859550 3890 3890 3890 3890 65
562 20241118 093000 79606700 3890 3890 3890 3890 386
563 20241118 092900 78105160 3890 3890 3890 3890 200
564 20241118 092800 77327160 3895 3890 3895 3890 9
565 20241118 092700 77292140 3890 3890 3890 3890 1
566 20241118 092600 77288250 3880 3880 3880 3880 300
567 20241118 092500 76124250 3885 3880 3885 3880 51
568 20241118 092400 75926265 3885 3885 3885 3885 231
569 20241118 092300 75028830 3855 3855 3855 3855 431
570 20241118 092200 73367325 3855 3850 3900 3850 1782
571 20241118 092100 66474255 3840 3845 3845 3840 315
572 20241118 092000 65263755 3850 3845 3850 3845 31
573 20241118 091900 65144530 3845 3845 3845 3830 66
574 20241118 091800 64890820 3830 3840 3840 3830 337
575 20241118 091700 63600090 3815 3820 3820 3815 556
576 20241118 091600 61476535 3825 3825 3825 3825 250
577 20241118 091500 60520285 3825 3825 3825 3825 455
578 20241118 091400 58779910 3825 3825 3825 3825 671
579 20241118 091300 56213335 3815 3805 3820 3790 4783
580 20241118 091200 38014455 3805 3805 3805 3805 0
581 20241118 091100 38014455 3805 3785 3805 3780 305
582 20241118 091000 36859350 3770 3770 3770 3770 0
583 20241118 090900 36859350 3770 3785 3785 3765 1700
584 20241118 090800 30442880 3785 3800 3800 3785 130
585 20241118 090700 29950020 3780 3780 3780 3780 20
586 20241118 090600 29874420 3780 3780 3815 3780 1434
587 20241118 090500 24448725 3800 3790 3815 3785 419
588 20241118 090400 22862420 3790 3820 3820 3790 1200
589 20241118 090300 18299140 3820 3825 3825 3820 510
590 20241118 090200 16348395 3825 3860 3860 3825 2
591 20241118 090100 16340710 3845 3810 3845 3810 1038
592 20241118 090000 12383935 3810 3900 3900 3790 3190