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

596
011150/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185400,550940930,2895,2895,2895,2895,1993
20241118,185300,550940930,2895,2895,2895,2895,0
20241118,185200,550940930,2895,2895,2895,2895,0
20241118,185100,550940930,2895,2895,2895,2895,0
20241118,185000,550940930,2895,2895,2895,2895,0
20241118,184900,550940930,2895,2895,2895,2895,0
20241118,184800,550940930,2895,2895,2895,2895,0
20241118,184700,550940930,2895,2895,2895,2895,0
20241118,184600,550940930,2895,2895,2895,2895,0
20241118,184500,550940930,2895,2895,2895,2895,0
20241118,184400,550940930,2895,2895,2895,2895,0
20241118,184300,550940930,2895,2895,2895,2895,0
20241118,184200,550940930,2895,2895,2895,2895,0
20241118,184100,550940930,2895,2895,2895,2895,0
20241118,184000,550940930,2895,2895,2895,2895,0
20241118,183900,550940930,2895,2895,2895,2895,0
20241118,183800,550940930,2895,2895,2895,2895,0
20241118,183700,550940930,2895,2895,2895,2895,0
20241118,183600,550940930,2895,2895,2895,2895,0
20241118,183500,550940930,2895,2895,2895,2895,0
20241118,183400,550940930,2895,2895,2895,2895,0
20241118,183300,550940930,2895,2895,2895,2895,0
20241118,183200,550940930,2895,2895,2895,2895,0
20241118,183100,550940930,2895,2895,2895,2895,0
20241118,183000,550940930,2895,2895,2895,2895,0
20241118,182900,550940930,2895,2895,2895,2895,0
20241118,182800,550940930,2895,2895,2895,2895,0
20241118,182700,550940930,2895,2895,2895,2895,0
20241118,182600,550940930,2895,2895,2895,2895,0
20241118,182500,550940930,2895,2895,2895,2895,0
20241118,182400,550940930,2895,2895,2895,2895,1993
20241118,182300,550940930,2895,2895,2895,2895,0
20241118,182200,550940930,2895,2895,2895,2895,0
20241118,182100,550940930,2895,2895,2895,2895,0
20241118,182000,550940930,2895,2895,2895,2895,0
20241118,181900,550940930,2895,2895,2895,2895,0
20241118,181800,550940930,2895,2895,2895,2895,0
20241118,181700,550940930,2895,2895,2895,2895,0
20241118,181600,550940930,2895,2895,2895,2895,0
20241118,181500,550940930,2895,2895,2895,2895,0
20241118,181400,550940930,2895,2895,2895,2895,0
20241118,181300,550940930,2895,2895,2895,2895,0
20241118,181200,550940930,2895,2895,2895,2895,0
20241118,181100,550940930,2895,2895,2895,2895,0
20241118,181000,550940930,2895,2895,2895,2895,0
20241118,180900,550940930,2895,2895,2895,2895,0
20241118,180800,550940930,2895,2895,2895,2895,0
20241118,180700,550940930,2895,2895,2895,2895,0
20241118,180600,550940930,2895,2895,2895,2895,0
20241118,180500,550940930,2895,2895,2895,2895,0
20241118,180400,550940930,2895,2895,2895,2895,0
20241118,180300,550940930,2895,2895,2895,2895,0
20241118,180200,550940930,2895,2895,2895,2895,0
20241118,180100,550940930,2895,2895,2895,2895,0
20241118,180000,550940930,2895,2895,2895,2895,0
20241118,175900,550940930,2895,2895,2895,2895,0
20241118,175800,550940930,2895,2895,2895,2895,0
20241118,175700,550940930,2895,2895,2895,2895,0
20241118,175600,550940930,2895,2895,2895,2895,0
20241118,175500,550940930,2895,2895,2895,2895,0
20241118,175400,550940930,2895,2895,2895,2895,1993
20241118,175300,550940930,2895,2895,2895,2895,0
20241118,175200,550940930,2895,2895,2895,2895,0
20241118,175100,550940930,2895,2895,2895,2895,0
20241118,175000,550940930,2895,2895,2895,2895,0
20241118,174900,550940930,2895,2895,2895,2895,0
20241118,174800,550940930,2895,2895,2895,2895,0
20241118,174700,550940930,2895,2895,2895,2895,0
20241118,174600,550940930,2895,2895,2895,2895,0
20241118,174500,550940930,2895,2895,2895,2895,0
20241118,174400,550940930,2895,2895,2895,2895,0
20241118,174300,550940930,2895,2895,2895,2895,0
20241118,174200,550940930,2895,2895,2895,2895,0
20241118,174100,550940930,2895,2895,2895,2895,0
20241118,174000,550940930,2895,2895,2895,2895,0
20241118,173900,550940930,2895,2895,2895,2895,0
20241118,173800,550940930,2895,2895,2895,2895,0
20241118,173700,550940930,2895,2895,2895,2895,0
20241118,173600,550940930,2895,2895,2895,2895,0
20241118,173500,550940930,2895,2895,2895,2895,0
20241118,173400,550940930,2895,2895,2895,2895,0
20241118,173300,550940930,2895,2895,2895,2895,0
20241118,173200,550940930,2895,2895,2895,2895,0
20241118,173100,550940930,2895,2895,2895,2895,0
20241118,173000,550940930,2895,2895,2895,2895,0
20241118,172900,550940930,2895,2895,2895,2895,0
20241118,172800,550940930,2895,2895,2895,2895,0
20241118,172700,550940930,2895,2895,2895,2895,0
20241118,172600,550940930,2895,2895,2895,2895,0
20241118,172500,550940930,2895,2895,2895,2895,0
20241118,172400,550940930,2895,2895,2895,2895,1993
20241118,172300,550940930,2895,2895,2895,2895,0
20241118,172200,550940930,2895,2895,2895,2895,0
20241118,172100,550940930,2895,2895,2895,2895,0
20241118,172000,550940930,2895,2895,2895,2895,0
20241118,171900,550940930,2895,2895,2895,2895,0
20241118,171800,550940930,2895,2895,2895,2895,0
20241118,171700,550940930,2895,2895,2895,2895,0
20241118,171600,550940930,2895,2895,2895,2895,0
20241118,171500,550940930,2895,2895,2895,2895,0
20241118,171400,550940930,2895,2895,2895,2895,0
20241118,171300,550940930,2895,2895,2895,2895,0
20241118,171200,550940930,2895,2895,2895,2895,0
20241118,171100,550940930,2895,2895,2895,2895,0
20241118,171000,550940930,2895,2895,2895,2895,0
20241118,170900,550940930,2895,2895,2895,2895,0
20241118,170800,550940930,2895,2895,2895,2895,0
20241118,170700,550940930,2895,2895,2895,2895,0
20241118,170600,550940930,2895,2895,2895,2895,0
20241118,170500,550940930,2895,2895,2895,2895,0
20241118,170400,550940930,2895,2895,2895,2895,0
20241118,170300,550940930,2895,2895,2895,2895,0
20241118,170200,550940930,2895,2895,2895,2895,0
20241118,170100,550940930,2895,2895,2895,2895,0
20241118,170000,550940930,2895,2895,2895,2895,0
20241118,165900,550940930,2895,2895,2895,2895,0
20241118,165800,550940930,2895,2895,2895,2895,0
20241118,165700,550940930,2895,2895,2895,2895,0
20241118,165600,550940930,2895,2895,2895,2895,0
20241118,165500,550940930,2895,2895,2895,2895,0
20241118,165400,550940930,2895,2895,2895,2895,1993
20241118,165300,550940930,2895,2895,2895,2895,0
20241118,165200,550940930,2895,2895,2895,2895,0
20241118,165100,550940930,2895,2895,2895,2895,0
20241118,165000,550940930,2895,2895,2895,2895,0
20241118,164900,550940930,2895,2895,2895,2895,0
20241118,164800,550940930,2895,2895,2895,2895,0
20241118,164700,550940930,2895,2895,2895,2895,0
20241118,164600,550940930,2895,2895,2895,2895,0
20241118,164500,550940930,2895,2895,2895,2895,0
20241118,164400,550940930,2895,2895,2895,2895,0
20241118,164300,550940930,2895,2895,2895,2895,0
20241118,164200,550940930,2895,2895,2895,2895,0
20241118,164100,550940930,2895,2895,2895,2895,0
20241118,164000,550940930,2895,2895,2895,2895,0
20241118,163900,550940930,2895,2895,2895,2895,0
20241118,163800,550940930,2895,2895,2895,2895,0
20241118,163700,550940930,2895,2895,2895,2895,0
20241118,163600,550940930,2895,2895,2895,2895,0
20241118,163500,550940930,2895,2895,2895,2895,0
20241118,163400,550940930,2895,2895,2895,2895,0
20241118,163300,550940930,2895,2895,2895,2895,0
20241118,163200,550940930,2895,2895,2895,2895,0
20241118,163100,550940930,2895,2895,2895,2895,0
20241118,163000,550940930,2895,2895,2895,2895,0
20241118,162900,550940930,2895,2895,2895,2895,0
20241118,162800,550940930,2895,2895,2895,2895,0
20241118,162700,550940930,2895,2895,2895,2895,0
20241118,162600,550940930,2895,2895,2895,2895,0
20241118,162500,550940930,2895,2895,2895,2895,0
20241118,162400,550940930,2895,2895,2895,2895,1993
20241118,162300,550940930,2895,2895,2895,2895,0
20241118,162200,550940930,2895,2895,2895,2895,0
20241118,162100,550940930,2895,2895,2895,2895,0
20241118,162000,550940930,2895,2895,2895,2895,0
20241118,161900,550940930,2895,2895,2895,2895,0
20241118,161800,550940930,2895,2895,2895,2895,0
20241118,161700,550940930,2895,2895,2895,2895,0
20241118,161600,550940930,2895,2895,2895,2895,0
20241118,161500,550940930,2895,2895,2895,2895,0
20241118,161400,550940930,2895,2895,2895,2895,0
20241118,161300,550940930,2895,2895,2895,2895,0
20241118,161200,550940930,2895,2895,2895,2895,0
20241118,161100,550940930,2895,2895,2895,2895,0
20241118,161000,550940930,2895,2895,2895,2895,0
20241118,160900,550940930,2895,2895,2895,2895,0
20241118,160800,550940930,2895,2895,2895,2895,0
20241118,160700,550940930,2895,2895,2895,2895,0
20241118,160600,550940930,2895,2895,2895,2895,0
20241118,160500,550940930,2895,2895,2895,2895,0
20241118,160400,550940930,2895,2895,2895,2895,0
20241118,160300,550940930,2895,2895,2895,2895,0
20241118,160200,550940930,2895,2895,2895,2895,0
20241118,160100,550940930,2895,2895,2895,2895,0
20241118,160000,550940930,2895,2895,2895,2895,0
20241118,155900,550940930,2895,2895,2895,2895,0
20241118,155800,550940930,2895,2895,2895,2895,0
20241118,155700,550940930,2895,2895,2895,2895,0
20241118,155600,550940930,2895,2895,2895,2895,0
20241118,155500,550940930,2895,2895,2895,2895,0
20241118,155400,550940930,2895,2895,2895,2895,1993
20241118,155300,550940930,2895,2895,2895,2895,0
20241118,155200,550940930,2895,2895,2895,2895,0
20241118,155100,550940930,2895,2895,2895,2895,0
20241118,155000,550940930,2895,2895,2895,2895,0
20241118,154900,550940930,2895,2895,2895,2895,0
20241118,154800,550940930,2895,2895,2895,2895,0
20241118,154700,550940930,2895,2895,2895,2895,0
20241118,154600,550940930,2895,2895,2895,2895,0
20241118,154500,550940930,2895,2895,2895,2895,0
20241118,154400,550940930,2895,2895,2895,2895,0
20241118,154300,550940930,2895,2895,2895,2895,0
20241118,154200,550940930,2895,2895,2895,2895,0
20241118,154100,550940930,2895,2895,2895,2895,0
20241118,154000,550940930,2895,2895,2895,2895,0
20241118,153900,550940930,2895,2895,2895,2895,0
20241118,153800,550940930,2895,2895,2895,2895,0
20241118,153700,550940930,2895,2895,2895,2895,0
20241118,153600,550940930,2895,2895,2895,2895,0
20241118,153500,550940930,2895,2895,2895,2895,0
20241118,153400,550940930,2895,2895,2895,2895,0
20241118,153300,550940930,2895,2895,2895,2895,0
20241118,153200,550940930,2895,2895,2895,2895,0
20241118,153100,550940930,2895,2895,2895,2895,0
20241118,153000,550940930,2895,2895,2895,2895,1993
20241118,152900,545171195,2890,2890,2890,2890,0
20241118,152800,545171195,2890,2890,2890,2890,0
20241118,152700,545171195,2890,2890,2890,2890,0
20241118,152600,545171195,2890,2890,2890,2890,0
20241118,152500,545171195,2890,2890,2890,2890,0
20241118,152400,545171195,2890,2890,2890,2890,0
20241118,152300,545171195,2890,2890,2890,2890,0
20241118,152200,545171195,2890,2890,2890,2890,0
20241118,152100,545171195,2890,2890,2890,2890,0
20241118,152000,545171195,2890,2890,2890,2890,0
20241118,151900,545171195,2890,2890,2890,2890,489
20241118,151800,543757985,2900,2890,2900,2890,397
20241118,151700,542607185,2895,2895,2895,2895,317
20241118,151600,541689470,2895,2895,2895,2895,20
20241118,151500,541631570,2895,2895,2895,2895,19
20241118,151400,541576565,2895,2895,2895,2895,0
20241118,151300,541576565,2895,2890,2895,2890,238
20241118,151200,540888715,2890,2890,2890,2890,122
20241118,151100,540536135,2885,2890,2890,2885,913
20241118,151000,537901595,2890,2885,2890,2885,1221
20241118,150900,534378700,2890,2890,2890,2885,215
20241118,150800,533758095,2890,2890,2890,2890,18
20241118,150700,533706075,2890,2890,2890,2890,5
20241118,150600,533691625,2890,2890,2890,2890,25
20241118,150500,533619375,2895,2895,2895,2895,0
20241118,150400,533619375,2895,2895,2895,2895,6
20241118,150300,533602005,2890,2890,2890,2890,400
20241118,150200,532446005,2895,2895,2895,2895,5
20241118,150100,532431530,2895,2895,2895,2895,157
20241118,150000,531977015,2900,2900,2900,2900,111
20241118,145900,531655115,2900,2900,2900,2900,17
20241118,145800,531605815,2900,2895,2900,2895,305
20241118,145700,530722815,2895,2895,2895,2895,125
20241118,145600,530360940,2900,2900,2900,2900,20
20241118,145500,530302940,2900,2900,2900,2900,42
20241118,145400,530181140,2900,2895,2900,2895,556
20241118,145300,528571515,2895,2895,2895,2895,541
20241118,145200,527005320,2895,2895,2895,2895,0
20241118,145100,527005320,2895,2895,2895,2895,0
20241118,145000,527005320,2895,2895,2895,2895,30
20241118,144900,526918470,2895,2890,2895,2890,84
20241118,144800,526675620,2890,2880,2890,2870,15031
20241118,144700,483392505,2885,2885,2885,2885,38
20241118,144600,483282875,2885,2885,2885,2885,1
20241118,144500,483279990,2880,2885,2885,2880,2159
20241118,144400,477051525,2890,2885,2890,2885,5013
20241118,144300,462588985,2890,2890,2890,2890,1027
20241118,144200,459620955,2890,2895,2895,2890,183
20241118,144100,459091990,2895,2895,2895,2895,0
20241118,144000,459091990,2895,2895,2895,2895,12
20241118,143900,459057250,2890,2895,2895,2890,527
20241118,143800,457531620,2895,2895,2895,2895,5
20241118,143700,457517145,2895,2895,2895,2895,10
20241118,143600,457488195,2895,2895,2895,2895,31
20241118,143500,457398450,2895,2895,2895,2895,6
20241118,143400,457381080,2895,2895,2895,2895,0
20241118,143300,457381080,2895,2895,2895,2895,11
20241118,143200,457349235,2895,2895,2895,2895,2
20241118,143100,457343445,2895,2895,2895,2895,138
20241118,143000,456943935,2900,2895,2900,2895,19
20241118,142900,456888885,2890,2890,2890,2890,5
20241118,142800,456874435,2900,2900,2900,2900,202
20241118,142700,456288635,2900,2900,2900,2900,0
20241118,142600,456288635,2900,2900,2900,2900,0
20241118,142500,456288635,2900,2895,2900,2870,964
20241118,142400,453504755,2895,2895,2895,2895,33
20241118,142300,453409220,2895,2895,2895,2895,0
20241118,142200,453409220,2895,2895,2895,2895,23
20241118,142100,453342635,2895,2895,2895,2895,0
20241118,142000,453342635,2895,2895,2895,2895,1
20241118,141900,453339740,2880,2880,2880,2880,12
20241118,141800,453305180,2895,2885,2895,2885,717
20241118,141700,451236455,2885,2885,2885,2885,2
20241118,141600,451230685,2885,2895,2895,2885,27
20241118,141500,451152570,2895,2895,2895,2895,16
20241118,141400,451106250,2895,2895,2895,2880,6065
20241118,141300,433639020,2890,2890,2890,2880,5001
20241118,141200,419226130,2875,2890,2890,2875,3009
20241118,141100,410575095,2890,2880,2890,2875,3563
20241118,141000,400314460,2885,2890,2890,2885,1251
20241118,140900,396705200,2890,2890,2890,2890,24
20241118,140800,396635840,2880,2885,2885,2880,393
20241118,140700,395503075,2885,2890,2890,2885,533
20241118,140600,393965205,2890,2890,2890,2890,0
20241118,140500,393965205,2890,2880,2890,2880,662
20241118,140400,392058625,2880,2890,2895,2880,5146
20241118,140300,377237830,2880,2895,2895,2880,1179
20241118,140200,373836610,2895,2895,2895,2895,37
20241118,140100,373729495,2895,2895,2900,2895,23
20241118,140000,373662905,2895,2895,2895,2895,5
20241118,135900,373648430,2890,2900,2900,2890,5888
20241118,135800,356601480,2905,2910,2910,2905,86
20241118,135700,356351620,2910,2905,2910,2905,33
20241118,135600,356255685,2905,2905,2905,2905,0
20241118,135500,356255685,2905,2905,2905,2905,43
20241118,135400,356130770,2900,2900,2900,2900,0
20241118,135300,356130770,2900,2900,2900,2900,0
20241118,135200,356130770,2900,2900,2900,2900,0
20241118,135100,356130770,2900,2910,2910,2900,24
20241118,135000,356061005,2900,2905,2905,2900,100
20241118,134900,355770975,2900,2905,2905,2900,14
20241118,134800,355730340,2910,2910,2910,2910,17
20241118,134700,355680870,2910,2910,2910,2910,0
20241118,134600,355680870,2910,2910,2910,2910,5
20241118,134500,355666320,2910,2910,2910,2910,17
20241118,134400,355616850,2910,2910,2910,2910,6
20241118,134300,355599390,2910,2910,2910,2910,0
20241118,134200,355599390,2910,2900,2910,2900,2083
20241118,134100,349558520,2900,2900,2900,2900,1
20241118,134000,349555620,2905,2905,2905,2905,126
20241118,133900,349189590,2905,2905,2905,2905,0
20241118,133800,349189590,2905,2905,2905,2905,5
20241118,133700,349175065,2900,2900,2900,2900,522
20241118,133600,347661265,2900,2905,2905,2900,170
20241118,133500,347167630,2910,2910,2910,2910,22
20241118,133400,347103610,2910,2910,2910,2910,14
20241118,133300,347062870,2905,2910,2910,2905,49
20241118,133200,346920500,2910,2910,2910,2910,0
20241118,133100,346920500,2910,2910,2910,2910,120
20241118,133000,346571300,2910,2910,2910,2910,80
20241118,132900,346338500,2910,2910,2910,2910,40
20241118,132800,346222100,2910,2905,2910,2905,67
20241118,132700,346027380,2910,2910,2910,2910,21
20241118,132600,345966270,2910,2905,2910,2905,11
20241118,132500,345934290,2905,2910,2910,2905,85
20241118,132400,345687240,2910,2910,2910,2910,16
20241118,132300,345640680,2910,2910,2910,2910,14
20241118,132200,345599940,2910,2910,2910,2910,5
20241118,132100,345585390,2910,2910,2910,2910,18
20241118,132000,345533010,2905,2910,2910,2905,37
20241118,131900,345425490,2905,2905,2905,2905,0
20241118,131800,345425490,2905,2905,2905,2905,1
20241118,131700,345422585,2910,2910,2910,2910,18
20241118,131600,345370205,2910,2910,2910,2910,104
20241118,131500,345067565,2910,2910,2910,2910,46
20241118,131400,344933705,2910,2910,2910,2910,17
20241118,131300,344884235,2910,2905,2910,2905,20
20241118,131200,344826110,2910,2910,2910,2910,14
20241118,131100,344785370,2905,2905,2910,2905,46
20241118,131000,344651595,2905,2905,2905,2905,3
20241118,130900,344642880,2905,2910,2910,2905,7
20241118,130800,344622520,2910,2910,2910,2910,0
20241118,130700,344622520,2910,2910,2910,2910,17
20241118,130600,344573050,2910,2910,2910,2910,20
20241118,130500,344514850,2910,2910,2910,2910,6
20241118,130400,344497390,2905,2905,2910,2905,138
20241118,130300,344096000,2910,2910,2910,2910,0
20241118,130200,344096000,2910,2910,2910,2910,6
20241118,130100,344078540,2910,2910,2910,2910,16
20241118,130000,344031980,2910,2910,2910,2910,19
20241118,125900,343976690,2910,2910,2910,2910,51
20241118,125800,343828280,2905,2905,2905,2905,0
20241118,125700,343828280,2905,2905,2905,2905,1
20241118,125600,343825375,2905,2905,2905,2905,0
20241118,125500,343825375,2905,2905,2905,2900,105
20241118,125400,343520780,2900,2905,2905,2900,723
20241118,125300,341423995,2905,2910,2910,2905,1419
20241118,125200,337301770,2910,2910,2910,2910,45
20241118,125100,337170820,2910,2910,2910,2910,7
20241118,125000,337150450,2910,2910,2910,2910,0
20241118,124900,337150450,2910,2910,2910,2910,13
20241118,124800,337112620,2910,2910,2910,2910,36
20241118,124700,337007860,2910,2910,2910,2910,17
20241118,124600,336958390,2910,2910,2910,2910,6
20241118,124500,336940930,2905,2905,2905,2900,1472
20241118,124400,332668305,2910,2910,2910,2910,29
20241118,124300,332583915,2910,2910,2910,2910,0
20241118,124200,332583915,2910,2910,2910,2910,6
20241118,124100,332566455,2910,2910,2910,2910,0
20241118,124000,332566455,2910,2910,2910,2910,87
20241118,123900,332313285,2910,2915,2915,2910,4395
20241118,123800,319523830,2915,2915,2915,2910,64
20241118,123700,319337490,2910,2915,2915,2910,65
20241118,123600,319148055,2915,2915,2915,2915,0
20241118,123500,319148055,2915,2910,2915,2910,449
20241118,123400,317839225,2915,2910,2915,2910,144
20241118,123300,317419605,2910,2915,2915,2910,906
20241118,123200,314783115,2915,2915,2915,2915,14
20241118,123100,314742305,2915,2920,2920,2915,6902
20241118,123000,294621950,2920,2930,2930,2920,25
20241118,122900,294548750,2925,2925,2925,2925,0
20241118,122800,294548750,2925,2925,2925,2925,6
20241118,122700,294531200,2930,2925,2930,2925,31
20241118,122600,294440440,2920,2920,2920,2920,21
20241118,122500,294379120,2930,2930,2930,2930,346
20241118,122400,293365340,2925,2920,2925,2920,683
20241118,122300,291367795,2920,2920,2920,2920,46
20241118,122200,291233475,2925,2925,2925,2925,5
20241118,122100,291218850,2925,2925,2925,2925,14
20241118,122000,291177900,2920,2925,2925,2920,42
20241118,121900,291055100,2925,2925,2925,2925,6
20241118,121800,291037550,2925,2920,2925,2920,12
20241118,121700,291002470,2925,2920,2925,2920,6
20241118,121600,290984925,2925,2925,2925,2925,0
20241118,121500,290984925,2925,2925,2925,2925,13
20241118,121400,290946900,2915,2925,2925,2915,4417
20241118,121300,278071195,2935,2930,2935,2930,19
20241118,121200,278015435,2925,2925,2925,2925,11
20241118,121100,277983260,2930,2930,2930,2930,6
20241118,121000,277965680,2925,2925,2925,2925,3
20241118,120900,277956905,2925,2925,2925,2925,75
20241118,120800,277737530,2925,2925,2925,2925,0
20241118,120700,277737530,2925,2930,2930,2925,3141
20241118,120600,268535150,2925,2920,2925,2920,745
20241118,120500,266357755,2920,2920,2920,2920,132
20241118,120400,265972315,2925,2925,2925,2925,14
20241118,120300,265931365,2920,2920,2920,2920,0
20241118,120200,265931365,2920,2920,2920,2920,5
20241118,120100,265916765,2920,2920,2920,2920,7
20241118,120000,265896325,2925,2925,2925,2925,0
20241118,115900,265896325,2925,2925,2925,2925,60
20241118,115800,265720825,2925,2930,2930,2925,15
20241118,115700,265676945,2925,2925,2930,2925,629
20241118,115600,263834385,2925,2925,2925,2925,2616
20241118,115500,256182585,2925,2925,2925,2925,3705
20241118,115400,245345460,2920,2920,2920,2920,246
20241118,115300,244627140,2920,2920,2920,2920,39
20241118,115200,244513260,2920,2920,2920,2920,68
20241118,115100,244314700,2920,2920,2920,2920,6
20241118,115000,244297180,2915,2915,2915,2915,0
20241118,114900,244297180,2915,2915,2915,2915,2
20241118,114800,244291350,2920,2920,2920,2920,1022
20241118,114700,241307110,2920,2920,2920,2920,14
20241118,114600,241266230,2920,2920,2920,2920,523
20241118,114500,239739070,2920,2920,2920,2920,0
20241118,114400,239739070,2920,2920,2920,2920,0
20241118,114300,239739070,2920,2920,2920,2920,0
20241118,114200,239739070,2920,2920,2920,2920,1
20241118,114100,239736150,2920,2920,2920,2920,0
20241118,114000,239736150,2920,2920,2920,2920,17
20241118,113900,239686510,2920,2915,2920,2915,16
20241118,113800,239639845,2915,2915,2915,2915,2
20241118,113700,239634015,2915,2910,2915,2910,946
20241118,113600,236876485,2905,2905,2905,2905,241
20241118,113500,236176380,2910,2915,2915,2910,211
20241118,113400,235562345,2905,2915,2915,2905,283
20241118,113300,234738480,2915,2915,2915,2915,23
20241118,113200,234671435,2915,2910,2915,2910,18
20241118,113100,234619035,2915,2915,2915,2915,0
20241118,113000,234619035,2915,2915,2915,2915,5
20241118,112900,234604460,2910,2910,2910,2910,1097
20241118,112800,231412190,2915,2915,2915,2915,112
20241118,112700,231085710,2920,2920,2920,2920,0
20241118,112600,231085710,2920,2920,2920,2920,6
20241118,112500,231068190,2920,2920,2920,2920,30
20241118,112400,230980590,2920,2920,2920,2920,5
20241118,112300,230965990,2920,2920,2920,2920,0
20241118,112200,230965990,2920,2925,2925,2915,186
20241118,112100,230422890,2920,2920,2920,2920,0
20241118,112000,230422890,2920,2920,2920,2920,30
20241118,111900,230335290,2920,2920,2920,2920,375
20241118,111800,229240290,2920,2920,2920,2920,100
20241118,111700,228948290,2920,2920,2920,2920,8
20241118,111600,228924930,2920,2920,2920,2920,0
20241118,111500,228924930,2920,2920,2920,2920,0
20241118,111400,228924930,2920,2920,2920,2920,0
20241118,111300,228924930,2920,2925,2925,2920,42
20241118,111200,228802260,2925,2920,2925,2920,571
20241118,111100,227134855,2905,2920,2920,2905,393
20241118,111000,225991835,2920,2920,2920,2915,311
20241118,110900,225084215,2925,2925,2925,2925,149
20241118,110800,224648390,2920,2920,2920,2920,1334
20241118,110700,220753110,2920,2920,2920,2920,0
20241118,110600,220753110,2920,2920,2920,2920,17
20241118,110500,220703470,2920,2920,2920,2920,2
20241118,110400,220697630,2905,2905,2905,2905,3
20241118,110300,220688915,2900,2915,2915,2900,3795
20241118,110200,209656515,2915,2920,2920,2915,191
20241118,110100,209098800,2920,2920,2920,2920,341
20241118,110000,208103080,2920,2920,2920,2920,33
20241118,105900,208006720,2915,2925,2925,2915,653
20241118,105800,206102365,2920,2920,2920,2920,225
20241118,105700,205445365,2925,2925,2925,2925,19
20241118,105600,205389790,2925,2925,2925,2925,7
20241118,105500,205369315,2925,2925,2925,2925,12
20241118,105400,205334215,2925,2925,2925,2925,208
20241118,105300,204725815,2925,2925,2925,2920,253
20241118,105200,203986620,2920,2920,2920,2920,29
20241118,105100,203901940,2925,2925,2925,2925,31
20241118,105000,203811265,2925,2920,2925,2920,16
20241118,104900,203764515,2925,2925,2925,2925,56
20241118,104800,203600715,2925,2920,2925,2920,1005
20241118,104700,200666090,2920,2920,2920,2920,1
20241118,104600,200663170,2925,2930,2930,2925,117
20241118,104500,200320910,2930,2930,2930,2930,29
20241118,104400,200235940,2930,2930,2930,2930,6
20241118,104300,200218360,2930,2930,2930,2930,96
20241118,104200,199937080,2930,2930,2930,2930,6
20241118,104100,199919500,2930,2930,2930,2930,5
20241118,104000,199904850,2930,2930,2930,2930,28
20241118,103900,199822810,2930,2930,2930,2930,6
20241118,103800,199805230,2930,2930,2930,2930,16
20241118,103700,199758350,2930,2925,2930,2925,105
20241118,103600,199451200,2925,2925,2925,2925,20
20241118,103500,199392700,2930,2930,2930,2925,584
20241118,103400,197684465,2930,2935,2935,2930,22
20241118,103300,197619965,2930,2930,2930,2930,5
20241118,103200,197605315,2925,2925,2925,2925,1
20241118,103100,197602390,2935,2935,2935,2935,686
20241118,103000,195588980,2935,2935,2935,2935,16
20241118,102900,195542020,2925,2930,2930,2925,9
20241118,102800,195515690,2935,2935,2935,2935,24
20241118,102700,195445250,2935,2935,2935,2935,170
20241118,102600,194946300,2930,2935,2935,2930,256
20241118,102500,194196030,2935,2935,2935,2935,26
20241118,102400,194119720,2930,2940,2940,2930,159
20241118,102300,193652270,2940,2930,2940,2930,2523
20241118,102200,186245275,2935,2930,2935,2930,769
20241118,102100,183990750,2930,2930,2930,2930,164
20241118,102000,183510230,2930,2930,2930,2930,28
20241118,101900,183428190,2935,2935,2935,2935,31
20241118,101800,183337205,2935,2935,2935,2935,16
20241118,101700,183290245,2935,2930,2935,2925,634
20241118,101600,181430910,2935,2935,2935,2935,0
20241118,101500,181430910,2935,2920,2935,2920,3174
20241118,101400,172125220,2920,2925,2925,2920,151
20241118,101300,171684250,2925,2925,2925,2925,53
20241118,101200,171529225,2925,2925,2925,2920,360
20241118,101100,170477925,2925,2925,2930,2925,2010
20241118,101000,164598595,2930,2935,2935,2930,6
20241118,100900,164581010,2925,2930,2935,2925,314
20241118,100800,163661015,2930,2930,2930,2930,420
20241118,100700,162430415,2930,2930,2930,2930,117
20241118,100600,162087605,2935,2925,2935,2915,514
20241118,100500,160585810,2935,2935,2935,2935,414
20241118,100400,159370720,2935,2930,2935,2930,38
20241118,100300,159259375,2930,2930,2930,2930,447
20241118,100200,157949665,2920,2920,2920,2920,74
20241118,100100,157733585,2920,2930,2930,2920,2391
20241118,100000,150728045,2930,2925,2935,2925,64
20241118,095900,150540525,2935,2940,2940,2935,1060
20241118,095800,147429405,2915,2930,2935,2915,2190
20241118,095700,141012360,2930,2920,2930,2920,2023
20241118,095600,135085200,2915,2915,2915,2915,1201
20241118,095500,131584285,2915,2925,2925,2915,389
20241118,095400,130448705,2930,2920,2930,2920,245
20241118,095300,129732480,2920,2920,2920,2920,15
20241118,095200,129688680,2925,2925,2925,2925,500
20241118,095100,128226180,2905,2910,2925,2905,218
20241118,095000,127589955,2925,2925,2925,2925,877
20241118,094900,125024730,2920,2910,2920,2905,2384
20241118,094800,118072915,2905,2910,2910,2905,111
20241118,094700,117750405,2915,2915,2915,2915,13
20241118,094600,117712510,2910,2915,2915,2910,6
20241118,094500,117695045,2915,2910,2915,2910,119
20241118,094400,117348730,2905,2905,2910,2905,1569
20241118,094300,112790700,2900,2905,2905,2900,613
20241118,094200,111009950,2905,2905,2910,2905,57
20241118,094100,110844360,2910,2910,2910,2910,1026
20241118,094000,107858700,2910,2905,2910,2905,551
20241118,093900,106258040,2905,2910,2910,2905,420
20241118,093800,105037905,2910,2905,2910,2905,687
20241118,093700,103041690,2905,2905,2905,2905,55
20241118,093600,102881915,2900,2900,2900,2900,40
20241118,093500,102765915,2895,2900,2900,2895,66
20241118,093400,102574680,2905,2900,2905,2895,2151
20241118,093300,96333515,2900,2900,2900,2890,1106
20241118,093200,93126125,2910,2910,2910,2910,121
20241118,093100,92774015,2890,2910,2910,2890,1004
20241118,093000,89864860,2910,2905,2910,2905,170
20241118,092900,89370395,2905,2910,2910,2905,1189
20241118,092800,85911350,2915,2915,2915,2915,2
20241118,092700,85905520,2905,2905,2905,2905,14
20241118,092600,85864850,2915,2915,2915,2915,102
20241118,092500,85567520,2915,2905,2915,2905,376
20241118,092400,84472025,2915,2910,2915,2910,70
20241118,092300,84268225,2910,2915,2915,2910,4
20241118,092200,84256580,2910,2905,2910,2905,161
20241118,092100,83788250,2910,2910,2910,2910,1
20241118,092000,83785340,2900,2905,2910,2900,72
20241118,091900,83576245,2910,2925,2930,2910,890
20241118,091800,80976900,2925,2920,2925,2905,666
20241118,091700,79031190,2920,2915,2920,2915,659
20241118,091600,77107200,2905,2905,2905,2905,64
20241118,091500,76921280,2910,2905,2910,2895,279
20241118,091400,76110050,2910,2900,2910,2890,607
20241118,091300,74348000,2905,2890,2905,2890,416
20241118,091200,73141970,2890,2885,2890,2885,17
20241118,091100,73092845,2885,2880,2885,2875,959
20241118,091000,70330990,2880,2875,2880,2870,193
20241118,090900,69776020,2870,2875,2875,2870,54
20241118,090800,69620820,2875,2865,2875,2865,871
20241118,090700,67116845,2865,2855,2875,2855,9633
20241118,090600,39613445,2860,2855,2860,2855,403
20241118,090500,38462865,2855,2850,2855,2850,198
20241118,090400,37898560,2850,2855,2855,2845,361
20241118,090300,36870465,2855,2850,2855,2850,1167
20241118,090200,33538910,2860,2840,2860,2840,1627
20241118,090100,28899170,2840,2855,2855,2840,1221
20241118,090000,25426830,2860,2870,2895,2860,8850
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185400 550940930 2895 2895 2895 2895 1993
3 20241118 185300 550940930 2895 2895 2895 2895 0
4 20241118 185200 550940930 2895 2895 2895 2895 0
5 20241118 185100 550940930 2895 2895 2895 2895 0
6 20241118 185000 550940930 2895 2895 2895 2895 0
7 20241118 184900 550940930 2895 2895 2895 2895 0
8 20241118 184800 550940930 2895 2895 2895 2895 0
9 20241118 184700 550940930 2895 2895 2895 2895 0
10 20241118 184600 550940930 2895 2895 2895 2895 0
11 20241118 184500 550940930 2895 2895 2895 2895 0
12 20241118 184400 550940930 2895 2895 2895 2895 0
13 20241118 184300 550940930 2895 2895 2895 2895 0
14 20241118 184200 550940930 2895 2895 2895 2895 0
15 20241118 184100 550940930 2895 2895 2895 2895 0
16 20241118 184000 550940930 2895 2895 2895 2895 0
17 20241118 183900 550940930 2895 2895 2895 2895 0
18 20241118 183800 550940930 2895 2895 2895 2895 0
19 20241118 183700 550940930 2895 2895 2895 2895 0
20 20241118 183600 550940930 2895 2895 2895 2895 0
21 20241118 183500 550940930 2895 2895 2895 2895 0
22 20241118 183400 550940930 2895 2895 2895 2895 0
23 20241118 183300 550940930 2895 2895 2895 2895 0
24 20241118 183200 550940930 2895 2895 2895 2895 0
25 20241118 183100 550940930 2895 2895 2895 2895 0
26 20241118 183000 550940930 2895 2895 2895 2895 0
27 20241118 182900 550940930 2895 2895 2895 2895 0
28 20241118 182800 550940930 2895 2895 2895 2895 0
29 20241118 182700 550940930 2895 2895 2895 2895 0
30 20241118 182600 550940930 2895 2895 2895 2895 0
31 20241118 182500 550940930 2895 2895 2895 2895 0
32 20241118 182400 550940930 2895 2895 2895 2895 1993
33 20241118 182300 550940930 2895 2895 2895 2895 0
34 20241118 182200 550940930 2895 2895 2895 2895 0
35 20241118 182100 550940930 2895 2895 2895 2895 0
36 20241118 182000 550940930 2895 2895 2895 2895 0
37 20241118 181900 550940930 2895 2895 2895 2895 0
38 20241118 181800 550940930 2895 2895 2895 2895 0
39 20241118 181700 550940930 2895 2895 2895 2895 0
40 20241118 181600 550940930 2895 2895 2895 2895 0
41 20241118 181500 550940930 2895 2895 2895 2895 0
42 20241118 181400 550940930 2895 2895 2895 2895 0
43 20241118 181300 550940930 2895 2895 2895 2895 0
44 20241118 181200 550940930 2895 2895 2895 2895 0
45 20241118 181100 550940930 2895 2895 2895 2895 0
46 20241118 181000 550940930 2895 2895 2895 2895 0
47 20241118 180900 550940930 2895 2895 2895 2895 0
48 20241118 180800 550940930 2895 2895 2895 2895 0
49 20241118 180700 550940930 2895 2895 2895 2895 0
50 20241118 180600 550940930 2895 2895 2895 2895 0
51 20241118 180500 550940930 2895 2895 2895 2895 0
52 20241118 180400 550940930 2895 2895 2895 2895 0
53 20241118 180300 550940930 2895 2895 2895 2895 0
54 20241118 180200 550940930 2895 2895 2895 2895 0
55 20241118 180100 550940930 2895 2895 2895 2895 0
56 20241118 180000 550940930 2895 2895 2895 2895 0
57 20241118 175900 550940930 2895 2895 2895 2895 0
58 20241118 175800 550940930 2895 2895 2895 2895 0
59 20241118 175700 550940930 2895 2895 2895 2895 0
60 20241118 175600 550940930 2895 2895 2895 2895 0
61 20241118 175500 550940930 2895 2895 2895 2895 0
62 20241118 175400 550940930 2895 2895 2895 2895 1993
63 20241118 175300 550940930 2895 2895 2895 2895 0
64 20241118 175200 550940930 2895 2895 2895 2895 0
65 20241118 175100 550940930 2895 2895 2895 2895 0
66 20241118 175000 550940930 2895 2895 2895 2895 0
67 20241118 174900 550940930 2895 2895 2895 2895 0
68 20241118 174800 550940930 2895 2895 2895 2895 0
69 20241118 174700 550940930 2895 2895 2895 2895 0
70 20241118 174600 550940930 2895 2895 2895 2895 0
71 20241118 174500 550940930 2895 2895 2895 2895 0
72 20241118 174400 550940930 2895 2895 2895 2895 0
73 20241118 174300 550940930 2895 2895 2895 2895 0
74 20241118 174200 550940930 2895 2895 2895 2895 0
75 20241118 174100 550940930 2895 2895 2895 2895 0
76 20241118 174000 550940930 2895 2895 2895 2895 0
77 20241118 173900 550940930 2895 2895 2895 2895 0
78 20241118 173800 550940930 2895 2895 2895 2895 0
79 20241118 173700 550940930 2895 2895 2895 2895 0
80 20241118 173600 550940930 2895 2895 2895 2895 0
81 20241118 173500 550940930 2895 2895 2895 2895 0
82 20241118 173400 550940930 2895 2895 2895 2895 0
83 20241118 173300 550940930 2895 2895 2895 2895 0
84 20241118 173200 550940930 2895 2895 2895 2895 0
85 20241118 173100 550940930 2895 2895 2895 2895 0
86 20241118 173000 550940930 2895 2895 2895 2895 0
87 20241118 172900 550940930 2895 2895 2895 2895 0
88 20241118 172800 550940930 2895 2895 2895 2895 0
89 20241118 172700 550940930 2895 2895 2895 2895 0
90 20241118 172600 550940930 2895 2895 2895 2895 0
91 20241118 172500 550940930 2895 2895 2895 2895 0
92 20241118 172400 550940930 2895 2895 2895 2895 1993
93 20241118 172300 550940930 2895 2895 2895 2895 0
94 20241118 172200 550940930 2895 2895 2895 2895 0
95 20241118 172100 550940930 2895 2895 2895 2895 0
96 20241118 172000 550940930 2895 2895 2895 2895 0
97 20241118 171900 550940930 2895 2895 2895 2895 0
98 20241118 171800 550940930 2895 2895 2895 2895 0
99 20241118 171700 550940930 2895 2895 2895 2895 0
100 20241118 171600 550940930 2895 2895 2895 2895 0
101 20241118 171500 550940930 2895 2895 2895 2895 0
102 20241118 171400 550940930 2895 2895 2895 2895 0
103 20241118 171300 550940930 2895 2895 2895 2895 0
104 20241118 171200 550940930 2895 2895 2895 2895 0
105 20241118 171100 550940930 2895 2895 2895 2895 0
106 20241118 171000 550940930 2895 2895 2895 2895 0
107 20241118 170900 550940930 2895 2895 2895 2895 0
108 20241118 170800 550940930 2895 2895 2895 2895 0
109 20241118 170700 550940930 2895 2895 2895 2895 0
110 20241118 170600 550940930 2895 2895 2895 2895 0
111 20241118 170500 550940930 2895 2895 2895 2895 0
112 20241118 170400 550940930 2895 2895 2895 2895 0
113 20241118 170300 550940930 2895 2895 2895 2895 0
114 20241118 170200 550940930 2895 2895 2895 2895 0
115 20241118 170100 550940930 2895 2895 2895 2895 0
116 20241118 170000 550940930 2895 2895 2895 2895 0
117 20241118 165900 550940930 2895 2895 2895 2895 0
118 20241118 165800 550940930 2895 2895 2895 2895 0
119 20241118 165700 550940930 2895 2895 2895 2895 0
120 20241118 165600 550940930 2895 2895 2895 2895 0
121 20241118 165500 550940930 2895 2895 2895 2895 0
122 20241118 165400 550940930 2895 2895 2895 2895 1993
123 20241118 165300 550940930 2895 2895 2895 2895 0
124 20241118 165200 550940930 2895 2895 2895 2895 0
125 20241118 165100 550940930 2895 2895 2895 2895 0
126 20241118 165000 550940930 2895 2895 2895 2895 0
127 20241118 164900 550940930 2895 2895 2895 2895 0
128 20241118 164800 550940930 2895 2895 2895 2895 0
129 20241118 164700 550940930 2895 2895 2895 2895 0
130 20241118 164600 550940930 2895 2895 2895 2895 0
131 20241118 164500 550940930 2895 2895 2895 2895 0
132 20241118 164400 550940930 2895 2895 2895 2895 0
133 20241118 164300 550940930 2895 2895 2895 2895 0
134 20241118 164200 550940930 2895 2895 2895 2895 0
135 20241118 164100 550940930 2895 2895 2895 2895 0
136 20241118 164000 550940930 2895 2895 2895 2895 0
137 20241118 163900 550940930 2895 2895 2895 2895 0
138 20241118 163800 550940930 2895 2895 2895 2895 0
139 20241118 163700 550940930 2895 2895 2895 2895 0
140 20241118 163600 550940930 2895 2895 2895 2895 0
141 20241118 163500 550940930 2895 2895 2895 2895 0
142 20241118 163400 550940930 2895 2895 2895 2895 0
143 20241118 163300 550940930 2895 2895 2895 2895 0
144 20241118 163200 550940930 2895 2895 2895 2895 0
145 20241118 163100 550940930 2895 2895 2895 2895 0
146 20241118 163000 550940930 2895 2895 2895 2895 0
147 20241118 162900 550940930 2895 2895 2895 2895 0
148 20241118 162800 550940930 2895 2895 2895 2895 0
149 20241118 162700 550940930 2895 2895 2895 2895 0
150 20241118 162600 550940930 2895 2895 2895 2895 0
151 20241118 162500 550940930 2895 2895 2895 2895 0
152 20241118 162400 550940930 2895 2895 2895 2895 1993
153 20241118 162300 550940930 2895 2895 2895 2895 0
154 20241118 162200 550940930 2895 2895 2895 2895 0
155 20241118 162100 550940930 2895 2895 2895 2895 0
156 20241118 162000 550940930 2895 2895 2895 2895 0
157 20241118 161900 550940930 2895 2895 2895 2895 0
158 20241118 161800 550940930 2895 2895 2895 2895 0
159 20241118 161700 550940930 2895 2895 2895 2895 0
160 20241118 161600 550940930 2895 2895 2895 2895 0
161 20241118 161500 550940930 2895 2895 2895 2895 0
162 20241118 161400 550940930 2895 2895 2895 2895 0
163 20241118 161300 550940930 2895 2895 2895 2895 0
164 20241118 161200 550940930 2895 2895 2895 2895 0
165 20241118 161100 550940930 2895 2895 2895 2895 0
166 20241118 161000 550940930 2895 2895 2895 2895 0
167 20241118 160900 550940930 2895 2895 2895 2895 0
168 20241118 160800 550940930 2895 2895 2895 2895 0
169 20241118 160700 550940930 2895 2895 2895 2895 0
170 20241118 160600 550940930 2895 2895 2895 2895 0
171 20241118 160500 550940930 2895 2895 2895 2895 0
172 20241118 160400 550940930 2895 2895 2895 2895 0
173 20241118 160300 550940930 2895 2895 2895 2895 0
174 20241118 160200 550940930 2895 2895 2895 2895 0
175 20241118 160100 550940930 2895 2895 2895 2895 0
176 20241118 160000 550940930 2895 2895 2895 2895 0
177 20241118 155900 550940930 2895 2895 2895 2895 0
178 20241118 155800 550940930 2895 2895 2895 2895 0
179 20241118 155700 550940930 2895 2895 2895 2895 0
180 20241118 155600 550940930 2895 2895 2895 2895 0
181 20241118 155500 550940930 2895 2895 2895 2895 0
182 20241118 155400 550940930 2895 2895 2895 2895 1993
183 20241118 155300 550940930 2895 2895 2895 2895 0
184 20241118 155200 550940930 2895 2895 2895 2895 0
185 20241118 155100 550940930 2895 2895 2895 2895 0
186 20241118 155000 550940930 2895 2895 2895 2895 0
187 20241118 154900 550940930 2895 2895 2895 2895 0
188 20241118 154800 550940930 2895 2895 2895 2895 0
189 20241118 154700 550940930 2895 2895 2895 2895 0
190 20241118 154600 550940930 2895 2895 2895 2895 0
191 20241118 154500 550940930 2895 2895 2895 2895 0
192 20241118 154400 550940930 2895 2895 2895 2895 0
193 20241118 154300 550940930 2895 2895 2895 2895 0
194 20241118 154200 550940930 2895 2895 2895 2895 0
195 20241118 154100 550940930 2895 2895 2895 2895 0
196 20241118 154000 550940930 2895 2895 2895 2895 0
197 20241118 153900 550940930 2895 2895 2895 2895 0
198 20241118 153800 550940930 2895 2895 2895 2895 0
199 20241118 153700 550940930 2895 2895 2895 2895 0
200 20241118 153600 550940930 2895 2895 2895 2895 0
201 20241118 153500 550940930 2895 2895 2895 2895 0
202 20241118 153400 550940930 2895 2895 2895 2895 0
203 20241118 153300 550940930 2895 2895 2895 2895 0
204 20241118 153200 550940930 2895 2895 2895 2895 0
205 20241118 153100 550940930 2895 2895 2895 2895 0
206 20241118 153000 550940930 2895 2895 2895 2895 1993
207 20241118 152900 545171195 2890 2890 2890 2890 0
208 20241118 152800 545171195 2890 2890 2890 2890 0
209 20241118 152700 545171195 2890 2890 2890 2890 0
210 20241118 152600 545171195 2890 2890 2890 2890 0
211 20241118 152500 545171195 2890 2890 2890 2890 0
212 20241118 152400 545171195 2890 2890 2890 2890 0
213 20241118 152300 545171195 2890 2890 2890 2890 0
214 20241118 152200 545171195 2890 2890 2890 2890 0
215 20241118 152100 545171195 2890 2890 2890 2890 0
216 20241118 152000 545171195 2890 2890 2890 2890 0
217 20241118 151900 545171195 2890 2890 2890 2890 489
218 20241118 151800 543757985 2900 2890 2900 2890 397
219 20241118 151700 542607185 2895 2895 2895 2895 317
220 20241118 151600 541689470 2895 2895 2895 2895 20
221 20241118 151500 541631570 2895 2895 2895 2895 19
222 20241118 151400 541576565 2895 2895 2895 2895 0
223 20241118 151300 541576565 2895 2890 2895 2890 238
224 20241118 151200 540888715 2890 2890 2890 2890 122
225 20241118 151100 540536135 2885 2890 2890 2885 913
226 20241118 151000 537901595 2890 2885 2890 2885 1221
227 20241118 150900 534378700 2890 2890 2890 2885 215
228 20241118 150800 533758095 2890 2890 2890 2890 18
229 20241118 150700 533706075 2890 2890 2890 2890 5
230 20241118 150600 533691625 2890 2890 2890 2890 25
231 20241118 150500 533619375 2895 2895 2895 2895 0
232 20241118 150400 533619375 2895 2895 2895 2895 6
233 20241118 150300 533602005 2890 2890 2890 2890 400
234 20241118 150200 532446005 2895 2895 2895 2895 5
235 20241118 150100 532431530 2895 2895 2895 2895 157
236 20241118 150000 531977015 2900 2900 2900 2900 111
237 20241118 145900 531655115 2900 2900 2900 2900 17
238 20241118 145800 531605815 2900 2895 2900 2895 305
239 20241118 145700 530722815 2895 2895 2895 2895 125
240 20241118 145600 530360940 2900 2900 2900 2900 20
241 20241118 145500 530302940 2900 2900 2900 2900 42
242 20241118 145400 530181140 2900 2895 2900 2895 556
243 20241118 145300 528571515 2895 2895 2895 2895 541
244 20241118 145200 527005320 2895 2895 2895 2895 0
245 20241118 145100 527005320 2895 2895 2895 2895 0
246 20241118 145000 527005320 2895 2895 2895 2895 30
247 20241118 144900 526918470 2895 2890 2895 2890 84
248 20241118 144800 526675620 2890 2880 2890 2870 15031
249 20241118 144700 483392505 2885 2885 2885 2885 38
250 20241118 144600 483282875 2885 2885 2885 2885 1
251 20241118 144500 483279990 2880 2885 2885 2880 2159
252 20241118 144400 477051525 2890 2885 2890 2885 5013
253 20241118 144300 462588985 2890 2890 2890 2890 1027
254 20241118 144200 459620955 2890 2895 2895 2890 183
255 20241118 144100 459091990 2895 2895 2895 2895 0
256 20241118 144000 459091990 2895 2895 2895 2895 12
257 20241118 143900 459057250 2890 2895 2895 2890 527
258 20241118 143800 457531620 2895 2895 2895 2895 5
259 20241118 143700 457517145 2895 2895 2895 2895 10
260 20241118 143600 457488195 2895 2895 2895 2895 31
261 20241118 143500 457398450 2895 2895 2895 2895 6
262 20241118 143400 457381080 2895 2895 2895 2895 0
263 20241118 143300 457381080 2895 2895 2895 2895 11
264 20241118 143200 457349235 2895 2895 2895 2895 2
265 20241118 143100 457343445 2895 2895 2895 2895 138
266 20241118 143000 456943935 2900 2895 2900 2895 19
267 20241118 142900 456888885 2890 2890 2890 2890 5
268 20241118 142800 456874435 2900 2900 2900 2900 202
269 20241118 142700 456288635 2900 2900 2900 2900 0
270 20241118 142600 456288635 2900 2900 2900 2900 0
271 20241118 142500 456288635 2900 2895 2900 2870 964
272 20241118 142400 453504755 2895 2895 2895 2895 33
273 20241118 142300 453409220 2895 2895 2895 2895 0
274 20241118 142200 453409220 2895 2895 2895 2895 23
275 20241118 142100 453342635 2895 2895 2895 2895 0
276 20241118 142000 453342635 2895 2895 2895 2895 1
277 20241118 141900 453339740 2880 2880 2880 2880 12
278 20241118 141800 453305180 2895 2885 2895 2885 717
279 20241118 141700 451236455 2885 2885 2885 2885 2
280 20241118 141600 451230685 2885 2895 2895 2885 27
281 20241118 141500 451152570 2895 2895 2895 2895 16
282 20241118 141400 451106250 2895 2895 2895 2880 6065
283 20241118 141300 433639020 2890 2890 2890 2880 5001
284 20241118 141200 419226130 2875 2890 2890 2875 3009
285 20241118 141100 410575095 2890 2880 2890 2875 3563
286 20241118 141000 400314460 2885 2890 2890 2885 1251
287 20241118 140900 396705200 2890 2890 2890 2890 24
288 20241118 140800 396635840 2880 2885 2885 2880 393
289 20241118 140700 395503075 2885 2890 2890 2885 533
290 20241118 140600 393965205 2890 2890 2890 2890 0
291 20241118 140500 393965205 2890 2880 2890 2880 662
292 20241118 140400 392058625 2880 2890 2895 2880 5146
293 20241118 140300 377237830 2880 2895 2895 2880 1179
294 20241118 140200 373836610 2895 2895 2895 2895 37
295 20241118 140100 373729495 2895 2895 2900 2895 23
296 20241118 140000 373662905 2895 2895 2895 2895 5
297 20241118 135900 373648430 2890 2900 2900 2890 5888
298 20241118 135800 356601480 2905 2910 2910 2905 86
299 20241118 135700 356351620 2910 2905 2910 2905 33
300 20241118 135600 356255685 2905 2905 2905 2905 0
301 20241118 135500 356255685 2905 2905 2905 2905 43
302 20241118 135400 356130770 2900 2900 2900 2900 0
303 20241118 135300 356130770 2900 2900 2900 2900 0
304 20241118 135200 356130770 2900 2900 2900 2900 0
305 20241118 135100 356130770 2900 2910 2910 2900 24
306 20241118 135000 356061005 2900 2905 2905 2900 100
307 20241118 134900 355770975 2900 2905 2905 2900 14
308 20241118 134800 355730340 2910 2910 2910 2910 17
309 20241118 134700 355680870 2910 2910 2910 2910 0
310 20241118 134600 355680870 2910 2910 2910 2910 5
311 20241118 134500 355666320 2910 2910 2910 2910 17
312 20241118 134400 355616850 2910 2910 2910 2910 6
313 20241118 134300 355599390 2910 2910 2910 2910 0
314 20241118 134200 355599390 2910 2900 2910 2900 2083
315 20241118 134100 349558520 2900 2900 2900 2900 1
316 20241118 134000 349555620 2905 2905 2905 2905 126
317 20241118 133900 349189590 2905 2905 2905 2905 0
318 20241118 133800 349189590 2905 2905 2905 2905 5
319 20241118 133700 349175065 2900 2900 2900 2900 522
320 20241118 133600 347661265 2900 2905 2905 2900 170
321 20241118 133500 347167630 2910 2910 2910 2910 22
322 20241118 133400 347103610 2910 2910 2910 2910 14
323 20241118 133300 347062870 2905 2910 2910 2905 49
324 20241118 133200 346920500 2910 2910 2910 2910 0
325 20241118 133100 346920500 2910 2910 2910 2910 120
326 20241118 133000 346571300 2910 2910 2910 2910 80
327 20241118 132900 346338500 2910 2910 2910 2910 40
328 20241118 132800 346222100 2910 2905 2910 2905 67
329 20241118 132700 346027380 2910 2910 2910 2910 21
330 20241118 132600 345966270 2910 2905 2910 2905 11
331 20241118 132500 345934290 2905 2910 2910 2905 85
332 20241118 132400 345687240 2910 2910 2910 2910 16
333 20241118 132300 345640680 2910 2910 2910 2910 14
334 20241118 132200 345599940 2910 2910 2910 2910 5
335 20241118 132100 345585390 2910 2910 2910 2910 18
336 20241118 132000 345533010 2905 2910 2910 2905 37
337 20241118 131900 345425490 2905 2905 2905 2905 0
338 20241118 131800 345425490 2905 2905 2905 2905 1
339 20241118 131700 345422585 2910 2910 2910 2910 18
340 20241118 131600 345370205 2910 2910 2910 2910 104
341 20241118 131500 345067565 2910 2910 2910 2910 46
342 20241118 131400 344933705 2910 2910 2910 2910 17
343 20241118 131300 344884235 2910 2905 2910 2905 20
344 20241118 131200 344826110 2910 2910 2910 2910 14
345 20241118 131100 344785370 2905 2905 2910 2905 46
346 20241118 131000 344651595 2905 2905 2905 2905 3
347 20241118 130900 344642880 2905 2910 2910 2905 7
348 20241118 130800 344622520 2910 2910 2910 2910 0
349 20241118 130700 344622520 2910 2910 2910 2910 17
350 20241118 130600 344573050 2910 2910 2910 2910 20
351 20241118 130500 344514850 2910 2910 2910 2910 6
352 20241118 130400 344497390 2905 2905 2910 2905 138
353 20241118 130300 344096000 2910 2910 2910 2910 0
354 20241118 130200 344096000 2910 2910 2910 2910 6
355 20241118 130100 344078540 2910 2910 2910 2910 16
356 20241118 130000 344031980 2910 2910 2910 2910 19
357 20241118 125900 343976690 2910 2910 2910 2910 51
358 20241118 125800 343828280 2905 2905 2905 2905 0
359 20241118 125700 343828280 2905 2905 2905 2905 1
360 20241118 125600 343825375 2905 2905 2905 2905 0
361 20241118 125500 343825375 2905 2905 2905 2900 105
362 20241118 125400 343520780 2900 2905 2905 2900 723
363 20241118 125300 341423995 2905 2910 2910 2905 1419
364 20241118 125200 337301770 2910 2910 2910 2910 45
365 20241118 125100 337170820 2910 2910 2910 2910 7
366 20241118 125000 337150450 2910 2910 2910 2910 0
367 20241118 124900 337150450 2910 2910 2910 2910 13
368 20241118 124800 337112620 2910 2910 2910 2910 36
369 20241118 124700 337007860 2910 2910 2910 2910 17
370 20241118 124600 336958390 2910 2910 2910 2910 6
371 20241118 124500 336940930 2905 2905 2905 2900 1472
372 20241118 124400 332668305 2910 2910 2910 2910 29
373 20241118 124300 332583915 2910 2910 2910 2910 0
374 20241118 124200 332583915 2910 2910 2910 2910 6
375 20241118 124100 332566455 2910 2910 2910 2910 0
376 20241118 124000 332566455 2910 2910 2910 2910 87
377 20241118 123900 332313285 2910 2915 2915 2910 4395
378 20241118 123800 319523830 2915 2915 2915 2910 64
379 20241118 123700 319337490 2910 2915 2915 2910 65
380 20241118 123600 319148055 2915 2915 2915 2915 0
381 20241118 123500 319148055 2915 2910 2915 2910 449
382 20241118 123400 317839225 2915 2910 2915 2910 144
383 20241118 123300 317419605 2910 2915 2915 2910 906
384 20241118 123200 314783115 2915 2915 2915 2915 14
385 20241118 123100 314742305 2915 2920 2920 2915 6902
386 20241118 123000 294621950 2920 2930 2930 2920 25
387 20241118 122900 294548750 2925 2925 2925 2925 0
388 20241118 122800 294548750 2925 2925 2925 2925 6
389 20241118 122700 294531200 2930 2925 2930 2925 31
390 20241118 122600 294440440 2920 2920 2920 2920 21
391 20241118 122500 294379120 2930 2930 2930 2930 346
392 20241118 122400 293365340 2925 2920 2925 2920 683
393 20241118 122300 291367795 2920 2920 2920 2920 46
394 20241118 122200 291233475 2925 2925 2925 2925 5
395 20241118 122100 291218850 2925 2925 2925 2925 14
396 20241118 122000 291177900 2920 2925 2925 2920 42
397 20241118 121900 291055100 2925 2925 2925 2925 6
398 20241118 121800 291037550 2925 2920 2925 2920 12
399 20241118 121700 291002470 2925 2920 2925 2920 6
400 20241118 121600 290984925 2925 2925 2925 2925 0
401 20241118 121500 290984925 2925 2925 2925 2925 13
402 20241118 121400 290946900 2915 2925 2925 2915 4417
403 20241118 121300 278071195 2935 2930 2935 2930 19
404 20241118 121200 278015435 2925 2925 2925 2925 11
405 20241118 121100 277983260 2930 2930 2930 2930 6
406 20241118 121000 277965680 2925 2925 2925 2925 3
407 20241118 120900 277956905 2925 2925 2925 2925 75
408 20241118 120800 277737530 2925 2925 2925 2925 0
409 20241118 120700 277737530 2925 2930 2930 2925 3141
410 20241118 120600 268535150 2925 2920 2925 2920 745
411 20241118 120500 266357755 2920 2920 2920 2920 132
412 20241118 120400 265972315 2925 2925 2925 2925 14
413 20241118 120300 265931365 2920 2920 2920 2920 0
414 20241118 120200 265931365 2920 2920 2920 2920 5
415 20241118 120100 265916765 2920 2920 2920 2920 7
416 20241118 120000 265896325 2925 2925 2925 2925 0
417 20241118 115900 265896325 2925 2925 2925 2925 60
418 20241118 115800 265720825 2925 2930 2930 2925 15
419 20241118 115700 265676945 2925 2925 2930 2925 629
420 20241118 115600 263834385 2925 2925 2925 2925 2616
421 20241118 115500 256182585 2925 2925 2925 2925 3705
422 20241118 115400 245345460 2920 2920 2920 2920 246
423 20241118 115300 244627140 2920 2920 2920 2920 39
424 20241118 115200 244513260 2920 2920 2920 2920 68
425 20241118 115100 244314700 2920 2920 2920 2920 6
426 20241118 115000 244297180 2915 2915 2915 2915 0
427 20241118 114900 244297180 2915 2915 2915 2915 2
428 20241118 114800 244291350 2920 2920 2920 2920 1022
429 20241118 114700 241307110 2920 2920 2920 2920 14
430 20241118 114600 241266230 2920 2920 2920 2920 523
431 20241118 114500 239739070 2920 2920 2920 2920 0
432 20241118 114400 239739070 2920 2920 2920 2920 0
433 20241118 114300 239739070 2920 2920 2920 2920 0
434 20241118 114200 239739070 2920 2920 2920 2920 1
435 20241118 114100 239736150 2920 2920 2920 2920 0
436 20241118 114000 239736150 2920 2920 2920 2920 17
437 20241118 113900 239686510 2920 2915 2920 2915 16
438 20241118 113800 239639845 2915 2915 2915 2915 2
439 20241118 113700 239634015 2915 2910 2915 2910 946
440 20241118 113600 236876485 2905 2905 2905 2905 241
441 20241118 113500 236176380 2910 2915 2915 2910 211
442 20241118 113400 235562345 2905 2915 2915 2905 283
443 20241118 113300 234738480 2915 2915 2915 2915 23
444 20241118 113200 234671435 2915 2910 2915 2910 18
445 20241118 113100 234619035 2915 2915 2915 2915 0
446 20241118 113000 234619035 2915 2915 2915 2915 5
447 20241118 112900 234604460 2910 2910 2910 2910 1097
448 20241118 112800 231412190 2915 2915 2915 2915 112
449 20241118 112700 231085710 2920 2920 2920 2920 0
450 20241118 112600 231085710 2920 2920 2920 2920 6
451 20241118 112500 231068190 2920 2920 2920 2920 30
452 20241118 112400 230980590 2920 2920 2920 2920 5
453 20241118 112300 230965990 2920 2920 2920 2920 0
454 20241118 112200 230965990 2920 2925 2925 2915 186
455 20241118 112100 230422890 2920 2920 2920 2920 0
456 20241118 112000 230422890 2920 2920 2920 2920 30
457 20241118 111900 230335290 2920 2920 2920 2920 375
458 20241118 111800 229240290 2920 2920 2920 2920 100
459 20241118 111700 228948290 2920 2920 2920 2920 8
460 20241118 111600 228924930 2920 2920 2920 2920 0
461 20241118 111500 228924930 2920 2920 2920 2920 0
462 20241118 111400 228924930 2920 2920 2920 2920 0
463 20241118 111300 228924930 2920 2925 2925 2920 42
464 20241118 111200 228802260 2925 2920 2925 2920 571
465 20241118 111100 227134855 2905 2920 2920 2905 393
466 20241118 111000 225991835 2920 2920 2920 2915 311
467 20241118 110900 225084215 2925 2925 2925 2925 149
468 20241118 110800 224648390 2920 2920 2920 2920 1334
469 20241118 110700 220753110 2920 2920 2920 2920 0
470 20241118 110600 220753110 2920 2920 2920 2920 17
471 20241118 110500 220703470 2920 2920 2920 2920 2
472 20241118 110400 220697630 2905 2905 2905 2905 3
473 20241118 110300 220688915 2900 2915 2915 2900 3795
474 20241118 110200 209656515 2915 2920 2920 2915 191
475 20241118 110100 209098800 2920 2920 2920 2920 341
476 20241118 110000 208103080 2920 2920 2920 2920 33
477 20241118 105900 208006720 2915 2925 2925 2915 653
478 20241118 105800 206102365 2920 2920 2920 2920 225
479 20241118 105700 205445365 2925 2925 2925 2925 19
480 20241118 105600 205389790 2925 2925 2925 2925 7
481 20241118 105500 205369315 2925 2925 2925 2925 12
482 20241118 105400 205334215 2925 2925 2925 2925 208
483 20241118 105300 204725815 2925 2925 2925 2920 253
484 20241118 105200 203986620 2920 2920 2920 2920 29
485 20241118 105100 203901940 2925 2925 2925 2925 31
486 20241118 105000 203811265 2925 2920 2925 2920 16
487 20241118 104900 203764515 2925 2925 2925 2925 56
488 20241118 104800 203600715 2925 2920 2925 2920 1005
489 20241118 104700 200666090 2920 2920 2920 2920 1
490 20241118 104600 200663170 2925 2930 2930 2925 117
491 20241118 104500 200320910 2930 2930 2930 2930 29
492 20241118 104400 200235940 2930 2930 2930 2930 6
493 20241118 104300 200218360 2930 2930 2930 2930 96
494 20241118 104200 199937080 2930 2930 2930 2930 6
495 20241118 104100 199919500 2930 2930 2930 2930 5
496 20241118 104000 199904850 2930 2930 2930 2930 28
497 20241118 103900 199822810 2930 2930 2930 2930 6
498 20241118 103800 199805230 2930 2930 2930 2930 16
499 20241118 103700 199758350 2930 2925 2930 2925 105
500 20241118 103600 199451200 2925 2925 2925 2925 20
501 20241118 103500 199392700 2930 2930 2930 2925 584
502 20241118 103400 197684465 2930 2935 2935 2930 22
503 20241118 103300 197619965 2930 2930 2930 2930 5
504 20241118 103200 197605315 2925 2925 2925 2925 1
505 20241118 103100 197602390 2935 2935 2935 2935 686
506 20241118 103000 195588980 2935 2935 2935 2935 16
507 20241118 102900 195542020 2925 2930 2930 2925 9
508 20241118 102800 195515690 2935 2935 2935 2935 24
509 20241118 102700 195445250 2935 2935 2935 2935 170
510 20241118 102600 194946300 2930 2935 2935 2930 256
511 20241118 102500 194196030 2935 2935 2935 2935 26
512 20241118 102400 194119720 2930 2940 2940 2930 159
513 20241118 102300 193652270 2940 2930 2940 2930 2523
514 20241118 102200 186245275 2935 2930 2935 2930 769
515 20241118 102100 183990750 2930 2930 2930 2930 164
516 20241118 102000 183510230 2930 2930 2930 2930 28
517 20241118 101900 183428190 2935 2935 2935 2935 31
518 20241118 101800 183337205 2935 2935 2935 2935 16
519 20241118 101700 183290245 2935 2930 2935 2925 634
520 20241118 101600 181430910 2935 2935 2935 2935 0
521 20241118 101500 181430910 2935 2920 2935 2920 3174
522 20241118 101400 172125220 2920 2925 2925 2920 151
523 20241118 101300 171684250 2925 2925 2925 2925 53
524 20241118 101200 171529225 2925 2925 2925 2920 360
525 20241118 101100 170477925 2925 2925 2930 2925 2010
526 20241118 101000 164598595 2930 2935 2935 2930 6
527 20241118 100900 164581010 2925 2930 2935 2925 314
528 20241118 100800 163661015 2930 2930 2930 2930 420
529 20241118 100700 162430415 2930 2930 2930 2930 117
530 20241118 100600 162087605 2935 2925 2935 2915 514
531 20241118 100500 160585810 2935 2935 2935 2935 414
532 20241118 100400 159370720 2935 2930 2935 2930 38
533 20241118 100300 159259375 2930 2930 2930 2930 447
534 20241118 100200 157949665 2920 2920 2920 2920 74
535 20241118 100100 157733585 2920 2930 2930 2920 2391
536 20241118 100000 150728045 2930 2925 2935 2925 64
537 20241118 095900 150540525 2935 2940 2940 2935 1060
538 20241118 095800 147429405 2915 2930 2935 2915 2190
539 20241118 095700 141012360 2930 2920 2930 2920 2023
540 20241118 095600 135085200 2915 2915 2915 2915 1201
541 20241118 095500 131584285 2915 2925 2925 2915 389
542 20241118 095400 130448705 2930 2920 2930 2920 245
543 20241118 095300 129732480 2920 2920 2920 2920 15
544 20241118 095200 129688680 2925 2925 2925 2925 500
545 20241118 095100 128226180 2905 2910 2925 2905 218
546 20241118 095000 127589955 2925 2925 2925 2925 877
547 20241118 094900 125024730 2920 2910 2920 2905 2384
548 20241118 094800 118072915 2905 2910 2910 2905 111
549 20241118 094700 117750405 2915 2915 2915 2915 13
550 20241118 094600 117712510 2910 2915 2915 2910 6
551 20241118 094500 117695045 2915 2910 2915 2910 119
552 20241118 094400 117348730 2905 2905 2910 2905 1569
553 20241118 094300 112790700 2900 2905 2905 2900 613
554 20241118 094200 111009950 2905 2905 2910 2905 57
555 20241118 094100 110844360 2910 2910 2910 2910 1026
556 20241118 094000 107858700 2910 2905 2910 2905 551
557 20241118 093900 106258040 2905 2910 2910 2905 420
558 20241118 093800 105037905 2910 2905 2910 2905 687
559 20241118 093700 103041690 2905 2905 2905 2905 55
560 20241118 093600 102881915 2900 2900 2900 2900 40
561 20241118 093500 102765915 2895 2900 2900 2895 66
562 20241118 093400 102574680 2905 2900 2905 2895 2151
563 20241118 093300 96333515 2900 2900 2900 2890 1106
564 20241118 093200 93126125 2910 2910 2910 2910 121
565 20241118 093100 92774015 2890 2910 2910 2890 1004
566 20241118 093000 89864860 2910 2905 2910 2905 170
567 20241118 092900 89370395 2905 2910 2910 2905 1189
568 20241118 092800 85911350 2915 2915 2915 2915 2
569 20241118 092700 85905520 2905 2905 2905 2905 14
570 20241118 092600 85864850 2915 2915 2915 2915 102
571 20241118 092500 85567520 2915 2905 2915 2905 376
572 20241118 092400 84472025 2915 2910 2915 2910 70
573 20241118 092300 84268225 2910 2915 2915 2910 4
574 20241118 092200 84256580 2910 2905 2910 2905 161
575 20241118 092100 83788250 2910 2910 2910 2910 1
576 20241118 092000 83785340 2900 2905 2910 2900 72
577 20241118 091900 83576245 2910 2925 2930 2910 890
578 20241118 091800 80976900 2925 2920 2925 2905 666
579 20241118 091700 79031190 2920 2915 2920 2915 659
580 20241118 091600 77107200 2905 2905 2905 2905 64
581 20241118 091500 76921280 2910 2905 2910 2895 279
582 20241118 091400 76110050 2910 2900 2910 2890 607
583 20241118 091300 74348000 2905 2890 2905 2890 416
584 20241118 091200 73141970 2890 2885 2890 2885 17
585 20241118 091100 73092845 2885 2880 2885 2875 959
586 20241118 091000 70330990 2880 2875 2880 2870 193
587 20241118 090900 69776020 2870 2875 2875 2870 54
588 20241118 090800 69620820 2875 2865 2875 2865 871
589 20241118 090700 67116845 2865 2855 2875 2855 9633
590 20241118 090600 39613445 2860 2855 2860 2855 403
591 20241118 090500 38462865 2855 2850 2855 2850 198
592 20241118 090400 37898560 2850 2855 2855 2845 361
593 20241118 090300 36870465 2855 2850 2855 2850 1167
594 20241118 090200 33538910 2860 2840 2860 2840 1627
595 20241118 090100 28899170 2840 2855 2855 2840 1221
596 20241118 090000 25426830 2860 2870 2895 2860 8850