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

598
012610/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185600,382593130,2765,2765,2765,2765,1469
20241118,185500,382593130,2765,2765,2765,2765,0
20241118,185400,382593130,2765,2765,2765,2765,0
20241118,185300,382593130,2765,2765,2765,2765,0
20241118,185200,382593130,2765,2765,2765,2765,0
20241118,185100,382593130,2765,2765,2765,2765,0
20241118,185000,382593130,2765,2765,2765,2765,0
20241118,184900,382593130,2765,2765,2765,2765,0
20241118,184800,382593130,2765,2765,2765,2765,0
20241118,184700,382593130,2765,2765,2765,2765,0
20241118,184600,382593130,2765,2765,2765,2765,0
20241118,184500,382593130,2765,2765,2765,2765,0
20241118,184400,382593130,2765,2765,2765,2765,0
20241118,184300,382593130,2765,2765,2765,2765,0
20241118,184200,382593130,2765,2765,2765,2765,0
20241118,184100,382593130,2765,2765,2765,2765,0
20241118,184000,382593130,2765,2765,2765,2765,0
20241118,183900,382593130,2765,2765,2765,2765,0
20241118,183800,382593130,2765,2765,2765,2765,0
20241118,183700,382593130,2765,2765,2765,2765,0
20241118,183600,382593130,2765,2765,2765,2765,0
20241118,183500,382593130,2765,2765,2765,2765,0
20241118,183400,382593130,2765,2765,2765,2765,0
20241118,183300,382593130,2765,2765,2765,2765,0
20241118,183200,382593130,2765,2765,2765,2765,0
20241118,183100,382593130,2765,2765,2765,2765,0
20241118,183000,382593130,2765,2765,2765,2765,0
20241118,182900,382593130,2765,2765,2765,2765,0
20241118,182800,382593130,2765,2765,2765,2765,0
20241118,182700,382593130,2765,2765,2765,2765,0
20241118,182600,382593130,2765,2765,2765,2765,1469
20241118,182500,382593130,2765,2765,2765,2765,0
20241118,182400,382593130,2765,2765,2765,2765,0
20241118,182300,382593130,2765,2765,2765,2765,0
20241118,182200,382593130,2765,2765,2765,2765,0
20241118,182100,382593130,2765,2765,2765,2765,0
20241118,182000,382593130,2765,2765,2765,2765,0
20241118,181900,382593130,2765,2765,2765,2765,0
20241118,181800,382593130,2765,2765,2765,2765,0
20241118,181700,382593130,2765,2765,2765,2765,0
20241118,181600,382593130,2765,2765,2765,2765,0
20241118,181500,382593130,2765,2765,2765,2765,0
20241118,181400,382593130,2765,2765,2765,2765,0
20241118,181300,382593130,2765,2765,2765,2765,0
20241118,181200,382593130,2765,2765,2765,2765,0
20241118,181100,382593130,2765,2765,2765,2765,0
20241118,181000,382593130,2765,2765,2765,2765,0
20241118,180900,382593130,2765,2765,2765,2765,0
20241118,180800,382593130,2765,2765,2765,2765,0
20241118,180700,382593130,2765,2765,2765,2765,0
20241118,180600,382593130,2765,2765,2765,2765,0
20241118,180500,382593130,2765,2765,2765,2765,0
20241118,180400,382593130,2765,2765,2765,2765,0
20241118,180300,382593130,2765,2765,2765,2765,0
20241118,180200,382593130,2765,2765,2765,2765,0
20241118,180100,382593130,2765,2765,2765,2765,0
20241118,180000,382593130,2765,2765,2765,2765,0
20241118,175900,382593130,2765,2765,2765,2765,0
20241118,175800,382593130,2765,2765,2765,2765,0
20241118,175700,382593130,2765,2765,2765,2765,0
20241118,175600,382593130,2765,2765,2765,2765,1469
20241118,175500,382593130,2765,2765,2765,2765,0
20241118,175400,382593130,2765,2765,2765,2765,0
20241118,175300,382593130,2765,2765,2765,2765,0
20241118,175200,382593130,2765,2765,2765,2765,0
20241118,175100,382593130,2765,2765,2765,2765,0
20241118,175000,382593130,2765,2765,2765,2765,0
20241118,174900,382593130,2765,2765,2765,2765,0
20241118,174800,382593130,2765,2765,2765,2765,0
20241118,174700,382593130,2765,2765,2765,2765,0
20241118,174600,382593130,2765,2765,2765,2765,0
20241118,174500,382593130,2765,2765,2765,2765,0
20241118,174400,382593130,2765,2765,2765,2765,0
20241118,174300,382593130,2765,2765,2765,2765,0
20241118,174200,382593130,2765,2765,2765,2765,0
20241118,174100,382593130,2765,2765,2765,2765,0
20241118,174000,382593130,2765,2765,2765,2765,0
20241118,173900,382593130,2765,2765,2765,2765,0
20241118,173800,382593130,2765,2765,2765,2765,0
20241118,173700,382593130,2765,2765,2765,2765,0
20241118,173600,382593130,2765,2765,2765,2765,0
20241118,173500,382593130,2765,2765,2765,2765,0
20241118,173400,382593130,2765,2765,2765,2765,0
20241118,173300,382593130,2765,2765,2765,2765,0
20241118,173200,382593130,2765,2765,2765,2765,0
20241118,173100,382593130,2765,2765,2765,2765,0
20241118,173000,382593130,2765,2765,2765,2765,0
20241118,172900,382593130,2765,2765,2765,2765,0
20241118,172800,382593130,2765,2765,2765,2765,0
20241118,172700,382593130,2765,2765,2765,2765,0
20241118,172600,382593130,2765,2765,2765,2765,1469
20241118,172500,382593130,2765,2765,2765,2765,0
20241118,172400,382593130,2765,2765,2765,2765,0
20241118,172300,382593130,2765,2765,2765,2765,0
20241118,172200,382593130,2765,2765,2765,2765,0
20241118,172100,382593130,2765,2765,2765,2765,0
20241118,172000,382593130,2765,2765,2765,2765,0
20241118,171900,382593130,2765,2765,2765,2765,0
20241118,171800,382593130,2765,2765,2765,2765,0
20241118,171700,382593130,2765,2765,2765,2765,0
20241118,171600,382593130,2765,2765,2765,2765,0
20241118,171500,382593130,2765,2765,2765,2765,0
20241118,171400,382593130,2765,2765,2765,2765,0
20241118,171300,382593130,2765,2765,2765,2765,0
20241118,171200,382593130,2765,2765,2765,2765,0
20241118,171100,382593130,2765,2765,2765,2765,0
20241118,171000,382593130,2765,2765,2765,2765,0
20241118,170900,382593130,2765,2765,2765,2765,0
20241118,170800,382593130,2765,2765,2765,2765,0
20241118,170700,382593130,2765,2765,2765,2765,0
20241118,170600,382593130,2765,2765,2765,2765,0
20241118,170500,382593130,2765,2765,2765,2765,0
20241118,170400,382593130,2765,2765,2765,2765,0
20241118,170300,382593130,2765,2765,2765,2765,0
20241118,170200,382593130,2765,2765,2765,2765,0
20241118,170100,382593130,2765,2765,2765,2765,0
20241118,170000,382593130,2765,2765,2765,2765,0
20241118,165900,382593130,2765,2765,2765,2765,0
20241118,165800,382593130,2765,2765,2765,2765,0
20241118,165700,382593130,2765,2765,2765,2765,0
20241118,165600,382593130,2765,2765,2765,2765,1469
20241118,165500,382593130,2765,2765,2765,2765,0
20241118,165400,382593130,2765,2765,2765,2765,0
20241118,165300,382593130,2765,2765,2765,2765,0
20241118,165200,382593130,2765,2765,2765,2765,0
20241118,165100,382593130,2765,2765,2765,2765,0
20241118,165000,382593130,2765,2765,2765,2765,0
20241118,164900,382593130,2765,2765,2765,2765,0
20241118,164800,382593130,2765,2765,2765,2765,0
20241118,164700,382593130,2765,2765,2765,2765,0
20241118,164600,382593130,2765,2765,2765,2765,0
20241118,164500,382593130,2765,2765,2765,2765,0
20241118,164400,382593130,2765,2765,2765,2765,0
20241118,164300,382593130,2765,2765,2765,2765,0
20241118,164200,382593130,2765,2765,2765,2765,0
20241118,164100,382593130,2765,2765,2765,2765,0
20241118,164000,382593130,2765,2765,2765,2765,0
20241118,163900,382593130,2765,2765,2765,2765,0
20241118,163800,382593130,2765,2765,2765,2765,0
20241118,163700,382593130,2765,2765,2765,2765,0
20241118,163600,382593130,2765,2765,2765,2765,0
20241118,163500,382593130,2765,2765,2765,2765,0
20241118,163400,382593130,2765,2765,2765,2765,0
20241118,163300,382593130,2765,2765,2765,2765,0
20241118,163200,382593130,2765,2765,2765,2765,0
20241118,163100,382593130,2765,2765,2765,2765,0
20241118,163000,382593130,2765,2765,2765,2765,0
20241118,162900,382593130,2765,2765,2765,2765,0
20241118,162800,382593130,2765,2765,2765,2765,0
20241118,162700,382593130,2765,2765,2765,2765,0
20241118,162600,382593130,2765,2765,2765,2765,1469
20241118,162500,382593130,2765,2765,2765,2765,0
20241118,162400,382593130,2765,2765,2765,2765,0
20241118,162300,382593130,2765,2765,2765,2765,0
20241118,162200,382593130,2765,2765,2765,2765,0
20241118,162100,382593130,2765,2765,2765,2765,0
20241118,162000,382593130,2765,2765,2765,2765,0
20241118,161900,382593130,2765,2765,2765,2765,0
20241118,161800,382593130,2765,2765,2765,2765,0
20241118,161700,382593130,2765,2765,2765,2765,0
20241118,161600,382593130,2765,2765,2765,2765,0
20241118,161500,382593130,2765,2765,2765,2765,0
20241118,161400,382593130,2765,2765,2765,2765,0
20241118,161300,382593130,2765,2765,2765,2765,0
20241118,161200,382593130,2765,2765,2765,2765,0
20241118,161100,382593130,2765,2765,2765,2765,0
20241118,161000,382593130,2765,2765,2765,2765,0
20241118,160900,382593130,2765,2765,2765,2765,0
20241118,160800,382593130,2765,2765,2765,2765,0
20241118,160700,382593130,2765,2765,2765,2765,0
20241118,160600,382593130,2765,2765,2765,2765,0
20241118,160500,382593130,2765,2765,2765,2765,0
20241118,160400,382593130,2765,2765,2765,2765,0
20241118,160300,382593130,2765,2765,2765,2765,0
20241118,160200,382593130,2765,2765,2765,2765,0
20241118,160100,382593130,2765,2765,2765,2765,0
20241118,160000,382593130,2765,2765,2765,2765,0
20241118,155900,382593130,2765,2765,2765,2765,0
20241118,155800,382593130,2765,2765,2765,2765,0
20241118,155700,382593130,2765,2765,2765,2765,0
20241118,155600,382593130,2765,2765,2765,2765,1469
20241118,155500,382593130,2765,2765,2765,2765,0
20241118,155400,382593130,2765,2765,2765,2765,0
20241118,155300,382593130,2765,2765,2765,2765,0
20241118,155200,382593130,2765,2765,2765,2765,0
20241118,155100,382593130,2765,2765,2765,2765,0
20241118,155000,382593130,2765,2765,2765,2765,0
20241118,154900,382593130,2765,2765,2765,2765,0
20241118,154800,382593130,2765,2765,2765,2765,0
20241118,154700,382593130,2765,2765,2765,2765,0
20241118,154600,382593130,2765,2765,2765,2765,0
20241118,154500,382593130,2765,2765,2765,2765,0
20241118,154400,382593130,2765,2765,2765,2765,0
20241118,154300,382593130,2765,2765,2765,2765,0
20241118,154200,382593130,2765,2765,2765,2765,0
20241118,154100,382593130,2765,2765,2765,2765,0
20241118,154000,382593130,2765,2765,2765,2765,0
20241118,153900,382593130,2765,2765,2765,2765,0
20241118,153800,382593130,2765,2765,2765,2765,0
20241118,153700,382593130,2765,2765,2765,2765,0
20241118,153600,382593130,2765,2765,2765,2765,0
20241118,153500,382593130,2765,2765,2765,2765,0
20241118,153400,382593130,2765,2765,2765,2765,0
20241118,153300,382593130,2765,2765,2765,2765,0
20241118,153200,382593130,2765,2765,2765,2765,0
20241118,153100,382593130,2765,2765,2765,2765,0
20241118,153000,382593130,2765,2765,2765,2765,1469
20241118,152900,378531345,2750,2750,2750,2750,0
20241118,152800,378531345,2750,2750,2750,2750,0
20241118,152700,378531345,2750,2750,2750,2750,0
20241118,152600,378531345,2750,2750,2750,2750,0
20241118,152500,378531345,2750,2750,2750,2750,0
20241118,152400,378531345,2750,2750,2750,2750,0
20241118,152300,378531345,2750,2750,2750,2750,0
20241118,152200,378531345,2750,2750,2750,2750,0
20241118,152100,378531345,2750,2750,2750,2750,0
20241118,152000,378531345,2750,2750,2750,2750,0
20241118,151900,378531345,2750,2760,2760,2750,1610
20241118,151800,374103295,2750,2750,2750,2750,50
20241118,151700,373965795,2750,2750,2750,2750,34
20241118,151600,373872295,2755,2760,2760,2755,1233
20241118,151500,370469800,2760,2760,2760,2760,0
20241118,151400,370469800,2760,2760,2760,2760,2
20241118,151300,370464280,2765,2765,2765,2765,153
20241118,151200,370041235,2765,2765,2765,2765,241
20241118,151100,369374870,2760,2765,2765,2760,1805
20241118,151000,364384225,2765,2765,2765,2765,1056
20241118,150900,361464385,2765,2775,2775,2765,100
20241118,150800,361187400,2770,2775,2775,2770,1006
20241118,150700,358400755,2775,2765,2775,2765,147
20241118,150600,357993410,2765,2765,2765,2765,450
20241118,150500,356749160,2765,2765,2765,2765,5
20241118,150400,356735335,2765,2765,2765,2765,44
20241118,150300,356613675,2765,2765,2765,2765,24
20241118,150200,356547315,2765,2765,2765,2765,8
20241118,150100,356525195,2765,2765,2765,2765,0
20241118,150000,356525195,2765,2765,2765,2765,20
20241118,145900,356469895,2765,2765,2765,2765,22
20241118,145800,356409065,2765,2765,2765,2765,10
20241118,145700,356381415,2765,2765,2765,2765,23
20241118,145600,356317820,2775,2775,2775,2775,10
20241118,145500,356290070,2765,2775,2775,2765,944
20241118,145400,353670610,2775,2770,2775,2770,151
20241118,145300,353251840,2765,2770,2770,2765,10
20241118,145200,353224185,2775,2775,2775,2775,1
20241118,145100,353221410,2770,2775,2775,2770,16
20241118,145000,353177050,2770,2765,2770,2765,308
20241118,144900,352324420,2760,2760,2760,2760,37
20241118,144800,352222300,2760,2760,2760,2760,0
20241118,144700,352222300,2760,2760,2760,2760,29
20241118,144600,352142260,2760,2760,2760,2760,30
20241118,144500,352059460,2760,2760,2760,2760,0
20241118,144400,352059460,2760,2760,2760,2760,16
20241118,144300,352015300,2760,2760,2760,2760,54
20241118,144200,351866260,2760,2760,2760,2760,29
20241118,144100,351786220,2760,2760,2760,2760,0
20241118,144000,351786220,2760,2760,2760,2760,8
20241118,143900,351764140,2760,2760,2760,2760,0
20241118,143800,351764140,2760,2760,2760,2760,0
20241118,143700,351764140,2760,2760,2760,2760,1
20241118,143600,351761380,2760,2765,2765,2760,64
20241118,143500,351584700,2760,2760,2760,2760,1
20241118,143400,351581940,2765,2765,2765,2765,93
20241118,143300,351324795,2760,2775,2800,2760,4143
20241118,143200,339778050,2775,2750,2790,2750,5010
20241118,143100,325877205,2750,2735,2750,2735,32
20241118,143000,325789545,2750,2735,2750,2735,36
20241118,142900,325690730,2735,2745,2745,2735,35
20241118,142800,325594985,2755,2740,2755,2740,46
20241118,142700,325468590,2750,2730,2750,2730,2396
20241118,142600,318904045,2735,2725,2745,2725,2001
20241118,142500,313423390,2720,2720,2720,2720,20
20241118,142400,313368990,2720,2720,2720,2720,8
20241118,142300,313347230,2720,2720,2720,2720,1
20241118,142200,313344510,2720,2720,2720,2720,32
20241118,142100,313257470,2720,2715,2720,2715,1381
20241118,142000,309504650,2720,2715,2720,2715,458
20241118,141900,308260180,2715,2715,2715,2715,21
20241118,141800,308203165,2720,2715,2720,2715,9
20241118,141700,308178725,2720,2720,2720,2720,0
20241118,141600,308178725,2720,2720,2720,2720,520
20241118,141500,306764325,2720,2720,2720,2720,8
20241118,141400,306742565,2725,2720,2725,2720,21
20241118,141300,306685440,2720,2720,2720,2720,0
20241118,141200,306685440,2720,2720,2720,2720,1
20241118,141100,306682720,2720,2725,2725,2720,211
20241118,141000,306108415,2735,2735,2735,2735,1
20241118,140900,306105680,2725,2730,2730,2725,113
20241118,140800,305797705,2730,2730,2730,2730,73
20241118,140700,305598415,2735,2730,2735,2730,20
20241118,140600,305543800,2730,2730,2735,2730,12
20241118,140500,305511035,2735,2735,2735,2730,57
20241118,140400,305355415,2730,2730,2735,2730,108
20241118,140300,305060570,2730,2730,2730,2730,1
20241118,140200,305057840,2725,2725,2725,2725,87
20241118,140100,304820765,2725,2725,2725,2725,433
20241118,140000,303640840,2720,2725,2725,2720,19
20241118,135900,303589155,2725,2725,2725,2725,10
20241118,135800,303561905,2720,2720,2720,2720,8
20241118,135700,303540145,2720,2720,2720,2720,20
20241118,135600,303485745,2725,2725,2725,2725,1
20241118,135500,303483020,2720,2720,2720,2720,33
20241118,135400,303393260,2725,2720,2725,2720,331
20241118,135300,302492860,2720,2720,2720,2720,9
20241118,135200,302468380,2720,2720,2720,2720,0
20241118,135100,302468380,2720,2720,2720,2720,29
20241118,135000,302389500,2725,2725,2725,2725,5
20241118,134900,302375875,2725,2720,2725,2720,36
20241118,134800,302277935,2725,2725,2725,2725,1
20241118,134700,302275210,2720,2715,2720,2715,9
20241118,134600,302250735,2720,2715,2720,2715,23
20241118,134500,302188275,2715,2715,2715,2715,50
20241118,134400,302052525,2715,2715,2715,2715,8
20241118,134300,302030805,2720,2720,2720,2720,100
20241118,134200,301758805,2715,2715,2715,2715,8
20241118,134100,301737085,2715,2715,2715,2715,628
20241118,134000,300032065,2715,2715,2715,2715,436
20241118,133900,298848325,2720,2720,2720,2720,1
20241118,133800,298845605,2720,2715,2720,2715,120
20241118,133700,298519245,2715,2715,2715,2715,0
20241118,133600,298519245,2715,2715,2715,2715,0
20241118,133500,298519245,2715,2715,2715,2715,78
20241118,133400,298307475,2715,2720,2720,2715,39
20241118,133300,298201565,2715,2715,2715,2715,8
20241118,133200,298179845,2715,2715,2715,2715,0
20241118,133100,298179845,2715,2715,2715,2715,9
20241118,133000,298155410,2715,2715,2715,2715,0
20241118,132900,298155410,2715,2715,2715,2715,835
20241118,132800,295888385,2715,2715,2715,2715,4525
20241118,132700,283603010,2715,2715,2715,2715,0
20241118,132600,283603010,2715,2715,2715,2715,8
20241118,132500,283581290,2720,2720,2720,2720,0
20241118,132400,283581290,2720,2720,2720,2720,15
20241118,132300,283540490,2720,2720,2720,2715,675
20241118,132200,281704805,2720,2720,2720,2720,8
20241118,132100,281683045,2720,2720,2720,2720,24
20241118,132000,281617765,2720,2720,2720,2720,8
20241118,131900,281596005,2720,2720,2720,2720,0
20241118,131800,281596005,2720,2720,2720,2720,26
20241118,131700,281525285,2720,2725,2730,2720,208
20241118,131600,280958145,2725,2725,2725,2715,3093
20241118,131500,272549660,2725,2725,2730,2725,127
20241118,131400,272203445,2730,2730,2730,2730,0
20241118,131300,272203445,2730,2730,2740,2730,25
20241118,131200,272135115,2725,2725,2725,2725,20
20241118,131100,272080615,2725,2725,2725,2725,9
20241118,131000,272056090,2725,2725,2725,2725,0
20241118,130900,272056090,2725,2725,2725,2725,0
20241118,130800,272056090,2725,2725,2725,2725,193
20241118,130700,271530165,2730,2735,2735,2730,7779
20241118,130600,250280385,2735,2740,2740,2735,29
20241118,130500,250201065,2735,2735,2735,2735,0
20241118,130400,250201065,2735,2735,2735,2735,62
20241118,130300,250031495,2735,2735,2735,2735,0
20241118,130200,250031495,2735,2735,2735,2735,8
20241118,130100,250009615,2735,2735,2735,2735,24
20241118,130000,249943975,2735,2735,2735,2735,16
20241118,125900,249900215,2735,2735,2735,2735,0
20241118,125800,249900215,2735,2735,2735,2735,0
20241118,125700,249900215,2735,2735,2735,2735,8
20241118,125600,249878335,2735,2735,2735,2735,13
20241118,125500,249842780,2735,2735,2735,2735,966
20241118,125400,247200770,2735,2735,2735,2735,24
20241118,125300,247135130,2740,2740,2740,2740,0
20241118,125200,247135130,2740,2740,2740,2740,302
20241118,125100,246307650,2740,2740,2740,2740,16
20241118,125000,246263810,2740,2740,2740,2740,0
20241118,124900,246263810,2740,2740,2740,2740,132
20241118,124800,245902130,2740,2740,2740,2740,18
20241118,124700,245852810,2740,2740,2740,2740,28
20241118,124600,245776090,2740,2745,2745,2740,32
20241118,124500,245688305,2750,2745,2750,2745,11
20241118,124400,245658105,2745,2740,2745,2740,31
20241118,124300,245573155,2745,2745,2745,2745,0
20241118,124200,245573155,2745,2740,2745,2740,9
20241118,124100,245548490,2745,2745,2745,2745,5
20241118,124000,245534765,2740,2740,2740,2740,32
20241118,123900,245447085,2745,2745,2745,2745,0
20241118,123800,245447085,2745,2740,2745,2740,21
20241118,123700,245389540,2750,2750,2750,2750,0
20241118,123600,245389540,2750,2750,2750,2750,1
20241118,123500,245386790,2750,2740,2750,2740,10
20241118,123400,245359375,2745,2740,2745,2740,25
20241118,123300,245290870,2745,2750,2750,2745,14
20241118,123200,245252430,2745,2745,2745,2745,20
20241118,123100,245197530,2755,2755,2755,2755,0
20241118,123000,245197530,2755,2750,2755,2745,1201
20241118,122900,241894955,2750,2745,2750,2745,10
20241118,122800,241867500,2750,2750,2750,2750,0
20241118,122700,241867500,2750,2750,2750,2745,47
20241118,122600,241738470,2745,2745,2745,2745,8
20241118,122500,241716510,2750,2745,2750,2745,18
20241118,122400,241667090,2745,2745,2745,2745,2
20241118,122300,241661600,2755,2750,2755,2750,1508
20241118,122200,237507070,2755,2750,2755,2745,4833
20241118,122100,224192365,2750,2745,2750,2740,28
20241118,122000,224115605,2740,2740,2745,2740,47
20241118,121900,223986820,2745,2745,2745,2745,0
20241118,121800,223986820,2745,2745,2745,2745,1
20241118,121700,223984075,2750,2750,2750,2750,143
20241118,121600,223590825,2750,2745,2750,2745,3283
20241118,121500,214576415,2745,2745,2745,2745,28
20241118,121400,214499555,2750,2750,2750,2750,1
20241118,121300,214496805,2745,2745,2750,2745,334
20241118,121200,213578470,2750,2750,2750,2750,0
20241118,121100,213578470,2750,2745,2750,2745,9
20241118,121000,213553760,2755,2745,2755,2745,22
20241118,120900,213493355,2755,2750,2755,2750,2
20241118,120800,213487850,2745,2745,2745,2745,9
20241118,120700,213463145,2755,2755,2755,2745,1044
20241118,120600,210589900,2760,2755,2760,2755,9
20241118,120500,210565100,2760,2755,2760,2755,389
20241118,120400,209493305,2755,2755,2755,2750,31
20241118,120300,209408045,2755,2750,2755,2750,2
20241118,120200,209402540,2755,2750,2755,2750,9
20241118,120100,209377785,2750,2750,2750,2750,1
20241118,120000,209375035,2755,2750,2755,2750,33
20241118,115900,209284280,2755,2750,2755,2750,401
20241118,115800,208181525,2760,2750,2760,2750,940
20241118,115700,205591855,2755,2750,2755,2750,6
20241118,115600,205575350,2750,2750,2750,2750,1
20241118,115500,205572600,2745,2745,2745,2745,8
20241118,115400,205550640,2750,2745,2750,2745,14
20241118,115300,205512205,2750,2745,2750,2745,46
20241118,115200,205385925,2755,2755,2755,2755,0
20241118,115100,205385925,2755,2750,2755,2745,844
20241118,115000,203064960,2750,2750,2750,2750,0
20241118,114900,203064960,2750,2750,2750,2750,1
20241118,114800,203062210,2745,2745,2750,2745,20
20241118,114700,203007305,2745,2750,2750,2745,26
20241118,114600,202935905,2745,2745,2745,2745,32
20241118,114500,202848065,2750,2750,2750,2750,14
20241118,114400,202809565,2745,2745,2745,2745,8
20241118,114300,202787605,2750,2750,2750,2750,1
20241118,114200,202784855,2745,2745,2745,2745,69
20241118,114100,202595450,2750,2750,2750,2750,0
20241118,114000,202595450,2750,2745,2750,2745,16
20241118,113900,202551490,2750,2745,2750,2745,36
20241118,113800,202452665,2745,2745,2755,2745,112
20241118,113700,202144715,2745,2750,2750,2745,9
20241118,113600,202120005,2745,2745,2745,2745,20
20241118,113500,202065105,2745,2745,2745,2745,8
20241118,113400,202043145,2755,2750,2755,2750,35
20241118,113300,201946890,2750,2750,2750,2745,54
20241118,113200,201798555,2750,2750,2750,2750,19
20241118,113100,201746305,2750,2745,2750,2745,9
20241118,113000,201721595,2745,2745,2745,2745,20
20241118,112900,201666695,2750,2745,2750,2745,403
20241118,112800,200560445,2745,2745,2745,2745,8
20241118,112700,200538485,2750,2750,2750,2750,12
20241118,112600,200505485,2745,2745,2745,2745,33
20241118,112500,200414900,2750,2745,2750,2745,140
20241118,112400,200030005,2750,2745,2750,2745,129
20241118,112300,199675895,2750,2750,2750,2750,6
20241118,112200,199659395,2745,2745,2745,2745,156
20241118,112100,199231175,2750,2745,2750,2745,201
20241118,112000,198679425,2750,2745,2750,2745,28
20241118,111900,198602525,2740,2740,2750,2740,33
20241118,111800,198512095,2740,2740,2740,2740,1
20241118,111700,198509355,2740,2740,2745,2740,1047
20241118,111600,195640450,2740,2740,2740,2740,10
20241118,111500,195613050,2740,2735,2740,2735,9
20241118,111400,195588430,2735,2735,2735,2735,20
20241118,111300,195533730,2735,2740,2740,2735,36
20241118,111200,195435130,2735,2735,2740,2735,1638
20241118,111100,190955170,2735,2740,2740,2735,9
20241118,111000,190930550,2735,2735,2735,2735,12
20241118,110900,190897730,2735,2735,2735,2735,309
20241118,110800,190052615,2730,2735,2735,2730,60
20241118,110700,189888655,2735,2730,2735,2730,145
20241118,110600,189492300,2730,2730,2730,2725,11
20241118,110500,189462315,2725,2725,2725,2725,25
20241118,110400,189394190,2725,2730,2730,2725,9
20241118,110300,189369660,2725,2725,2725,2725,0
20241118,110200,189369660,2725,2725,2725,2725,29
20241118,110100,189290635,2730,2730,2730,2730,1
20241118,110000,189287905,2720,2720,2720,2720,9
20241118,105900,189263425,2725,2725,2725,2725,1
20241118,105800,189260700,2715,2720,2720,2715,2360
20241118,105700,182852935,2725,2725,2725,2720,36
20241118,105600,182754935,2720,2720,2720,2720,8
20241118,105500,182733175,2725,2725,2725,2725,1
20241118,105400,182730450,2715,2720,2720,2715,505
20241118,105300,181359235,2725,2715,2725,2715,957
20241118,105200,178759580,2720,2725,2730,2720,171
20241118,105100,178294430,2720,2725,2725,2720,201
20241118,105000,177747705,2730,2730,2730,2730,1
20241118,104900,177744975,2720,2720,2720,2720,37
20241118,104800,177644335,2720,2720,2720,2720,194
20241118,104700,177116655,2715,2715,2715,2715,2009
20241118,104600,171662220,2715,2725,2725,2715,2427
20241118,104500,165059250,2725,2730,2730,2725,742
20241118,104400,163035925,2730,2730,2730,2730,408
20241118,104300,161922085,2735,2735,2735,2735,1
20241118,104200,161919350,2730,2730,2730,2730,8
20241118,104100,161897510,2730,2730,2730,2730,9
20241118,104000,161872940,2730,2725,2730,2725,21
20241118,103900,161815710,2725,2725,2725,2725,18
20241118,103800,161766660,2725,2725,2725,2725,180
20241118,103700,161276160,2730,2730,2730,2730,1634
20241118,103600,156815340,2730,2730,2730,2730,3656
20241118,103500,146834460,2735,2740,2740,2735,1532
20241118,103400,142644435,2735,2735,2735,2735,73
20241118,103300,142444780,2740,2735,2740,2735,169
20241118,103200,141982560,2735,2735,2735,2735,125
20241118,103100,141640685,2740,2735,2740,2735,31
20241118,103000,141555785,2740,2740,2740,2735,111
20241118,102900,141252145,2740,2740,2740,2735,121
20241118,102800,140920705,2735,2735,2735,2735,8
20241118,102700,140898825,2740,2735,2740,2735,101
20241118,102600,140622585,2740,2750,2750,2740,2136
20241118,102500,134769395,2740,2745,2750,2740,287
20241118,102400,133982215,2745,2745,2745,2740,54
20241118,102300,133834245,2740,2740,2740,2740,21
20241118,102200,133776705,2745,2745,2750,2745,67
20241118,102100,133592785,2750,2745,2750,2745,13
20241118,102000,133557085,2740,2740,2740,2740,1412
20241118,101900,129688205,2745,2750,2750,2745,4
20241118,101800,129677220,2750,2750,2755,2750,57
20241118,101700,129520460,2750,2750,2760,2750,18
20241118,101600,129470915,2750,2750,2765,2740,342
20241118,101500,128527670,2760,2740,2760,2735,79
20241118,101400,128311145,2745,2745,2760,2740,20
20241118,101300,128256200,2745,2725,2760,2725,1373
20241118,101200,124486990,2725,2720,2730,2720,119
20241118,101100,124162810,2720,2720,2720,2715,1435
20241118,101000,120259730,2725,2725,2725,2725,38
20241118,100900,120156180,2725,2720,2725,2720,377
20241118,100800,119130735,2725,2725,2725,2725,0
20241118,100700,119130735,2725,2725,2725,2725,136
20241118,100600,118760135,2725,2725,2725,2720,180
20241118,100500,118269740,2730,2730,2730,2730,1
20241118,100400,118267010,2725,2725,2725,2725,33
20241118,100300,118177085,2730,2730,2730,2730,32
20241118,100200,118089725,2725,2725,2725,2725,17
20241118,100100,118043400,2725,2720,2725,2720,101
20241118,100000,117768580,2725,2720,2725,2720,1010
20241118,095900,115017375,2720,2720,2720,2720,1
20241118,095800,115014655,2725,2720,2725,2720,1864
20241118,095700,109944550,2725,2725,2725,2725,628
20241118,095600,108233250,2725,2720,2725,2720,2
20241118,095500,108227805,2720,2720,2720,2720,218
20241118,095400,107634845,2730,2725,2730,2725,36
20241118,095300,107536605,2730,2730,2730,2730,1
20241118,095200,107533875,2730,2730,2730,2730,1
20241118,095100,107531145,2720,2720,2720,2720,34
20241118,095000,107438665,2725,2720,2735,2720,201
20241118,094900,106889770,2720,2720,2730,2720,449
20241118,094800,105664960,2720,2725,2725,2720,1056
20241118,094700,102787400,2725,2720,2725,2720,459
20241118,094600,101538670,2715,2715,2715,2715,528
20241118,094500,100105150,2715,2715,2715,2715,23
20241118,094400,100042705,2715,2715,2715,2715,45
20241118,094300,99920530,2715,2715,2715,2715,420
20241118,094200,98780230,2715,2715,2715,2715,0
20241118,094100,98780230,2715,2715,2715,2715,1000
20241118,094000,96065230,2725,2725,2725,2725,0
20241118,093900,96065230,2725,2725,2725,2725,1
20241118,093800,96062505,2715,2725,2725,2715,41
20241118,093700,95950980,2720,2720,2720,2720,100
20241118,093600,95678980,2720,2720,2720,2720,0
20241118,093500,95678980,2720,2720,2720,2720,2
20241118,093400,95673540,2730,2715,2730,2715,4
20241118,093300,95662655,2735,2735,2735,2735,0
20241118,093200,95662655,2735,2720,2735,2720,9
20241118,093100,95638070,2710,2720,2735,2710,118
20241118,093000,95316290,2710,2715,2720,2710,1102
20241118,092900,92324120,2710,2710,2710,2710,790
20241118,092800,90183220,2710,2705,2710,2700,354
20241118,092700,89225660,2700,2700,2700,2700,0
20241118,092600,89225660,2700,2700,2700,2700,97
20241118,092500,88963760,2700,2700,2700,2700,0
20241118,092400,88963760,2700,2700,2700,2700,69
20241118,092300,88777460,2695,2695,2695,2695,40
20241118,092200,88669660,2695,2695,2695,2685,845
20241118,092100,86393285,2695,2700,2700,2685,7142
20241118,092000,67178005,2700,2700,2705,2700,4742
20241118,091900,54374600,2700,2715,2715,2700,524
20241118,091800,52952000,2715,2685,2715,2685,6480
20241118,091700,35408075,2680,2680,2680,2680,100
20241118,091600,35140075,2680,2680,2680,2680,328
20241118,091500,34261035,2680,2675,2680,2675,6
20241118,091400,34244970,2675,2675,2675,2675,1
20241118,091300,34242295,2670,2670,2670,2670,696
20241118,091200,32383975,2670,2675,2675,2670,693
20241118,091100,30532200,2675,2675,2675,2675,0
20241118,091000,30532200,2675,2675,2675,2675,0
20241118,090900,30532200,2675,2685,2685,2675,60
20241118,090800,30371150,2685,2675,2685,2675,251
20241118,090700,29699350,2675,2670,2675,2670,336
20241118,090600,28800555,2655,2660,2660,2655,100
20241118,090500,28535050,2660,2655,2660,2650,207
20241118,090400,27985840,2650,2675,2675,2650,9
20241118,090300,27961920,2675,2655,2675,2645,2708
20241118,090200,20777085,2655,2655,2655,2650,2197
20241118,090100,14954050,2650,2650,2650,2645,790
20241118,090000,12863325,2645,2645,2660,2645,4863
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185600 382593130 2765 2765 2765 2765 1469
3 20241118 185500 382593130 2765 2765 2765 2765 0
4 20241118 185400 382593130 2765 2765 2765 2765 0
5 20241118 185300 382593130 2765 2765 2765 2765 0
6 20241118 185200 382593130 2765 2765 2765 2765 0
7 20241118 185100 382593130 2765 2765 2765 2765 0
8 20241118 185000 382593130 2765 2765 2765 2765 0
9 20241118 184900 382593130 2765 2765 2765 2765 0
10 20241118 184800 382593130 2765 2765 2765 2765 0
11 20241118 184700 382593130 2765 2765 2765 2765 0
12 20241118 184600 382593130 2765 2765 2765 2765 0
13 20241118 184500 382593130 2765 2765 2765 2765 0
14 20241118 184400 382593130 2765 2765 2765 2765 0
15 20241118 184300 382593130 2765 2765 2765 2765 0
16 20241118 184200 382593130 2765 2765 2765 2765 0
17 20241118 184100 382593130 2765 2765 2765 2765 0
18 20241118 184000 382593130 2765 2765 2765 2765 0
19 20241118 183900 382593130 2765 2765 2765 2765 0
20 20241118 183800 382593130 2765 2765 2765 2765 0
21 20241118 183700 382593130 2765 2765 2765 2765 0
22 20241118 183600 382593130 2765 2765 2765 2765 0
23 20241118 183500 382593130 2765 2765 2765 2765 0
24 20241118 183400 382593130 2765 2765 2765 2765 0
25 20241118 183300 382593130 2765 2765 2765 2765 0
26 20241118 183200 382593130 2765 2765 2765 2765 0
27 20241118 183100 382593130 2765 2765 2765 2765 0
28 20241118 183000 382593130 2765 2765 2765 2765 0
29 20241118 182900 382593130 2765 2765 2765 2765 0
30 20241118 182800 382593130 2765 2765 2765 2765 0
31 20241118 182700 382593130 2765 2765 2765 2765 0
32 20241118 182600 382593130 2765 2765 2765 2765 1469
33 20241118 182500 382593130 2765 2765 2765 2765 0
34 20241118 182400 382593130 2765 2765 2765 2765 0
35 20241118 182300 382593130 2765 2765 2765 2765 0
36 20241118 182200 382593130 2765 2765 2765 2765 0
37 20241118 182100 382593130 2765 2765 2765 2765 0
38 20241118 182000 382593130 2765 2765 2765 2765 0
39 20241118 181900 382593130 2765 2765 2765 2765 0
40 20241118 181800 382593130 2765 2765 2765 2765 0
41 20241118 181700 382593130 2765 2765 2765 2765 0
42 20241118 181600 382593130 2765 2765 2765 2765 0
43 20241118 181500 382593130 2765 2765 2765 2765 0
44 20241118 181400 382593130 2765 2765 2765 2765 0
45 20241118 181300 382593130 2765 2765 2765 2765 0
46 20241118 181200 382593130 2765 2765 2765 2765 0
47 20241118 181100 382593130 2765 2765 2765 2765 0
48 20241118 181000 382593130 2765 2765 2765 2765 0
49 20241118 180900 382593130 2765 2765 2765 2765 0
50 20241118 180800 382593130 2765 2765 2765 2765 0
51 20241118 180700 382593130 2765 2765 2765 2765 0
52 20241118 180600 382593130 2765 2765 2765 2765 0
53 20241118 180500 382593130 2765 2765 2765 2765 0
54 20241118 180400 382593130 2765 2765 2765 2765 0
55 20241118 180300 382593130 2765 2765 2765 2765 0
56 20241118 180200 382593130 2765 2765 2765 2765 0
57 20241118 180100 382593130 2765 2765 2765 2765 0
58 20241118 180000 382593130 2765 2765 2765 2765 0
59 20241118 175900 382593130 2765 2765 2765 2765 0
60 20241118 175800 382593130 2765 2765 2765 2765 0
61 20241118 175700 382593130 2765 2765 2765 2765 0
62 20241118 175600 382593130 2765 2765 2765 2765 1469
63 20241118 175500 382593130 2765 2765 2765 2765 0
64 20241118 175400 382593130 2765 2765 2765 2765 0
65 20241118 175300 382593130 2765 2765 2765 2765 0
66 20241118 175200 382593130 2765 2765 2765 2765 0
67 20241118 175100 382593130 2765 2765 2765 2765 0
68 20241118 175000 382593130 2765 2765 2765 2765 0
69 20241118 174900 382593130 2765 2765 2765 2765 0
70 20241118 174800 382593130 2765 2765 2765 2765 0
71 20241118 174700 382593130 2765 2765 2765 2765 0
72 20241118 174600 382593130 2765 2765 2765 2765 0
73 20241118 174500 382593130 2765 2765 2765 2765 0
74 20241118 174400 382593130 2765 2765 2765 2765 0
75 20241118 174300 382593130 2765 2765 2765 2765 0
76 20241118 174200 382593130 2765 2765 2765 2765 0
77 20241118 174100 382593130 2765 2765 2765 2765 0
78 20241118 174000 382593130 2765 2765 2765 2765 0
79 20241118 173900 382593130 2765 2765 2765 2765 0
80 20241118 173800 382593130 2765 2765 2765 2765 0
81 20241118 173700 382593130 2765 2765 2765 2765 0
82 20241118 173600 382593130 2765 2765 2765 2765 0
83 20241118 173500 382593130 2765 2765 2765 2765 0
84 20241118 173400 382593130 2765 2765 2765 2765 0
85 20241118 173300 382593130 2765 2765 2765 2765 0
86 20241118 173200 382593130 2765 2765 2765 2765 0
87 20241118 173100 382593130 2765 2765 2765 2765 0
88 20241118 173000 382593130 2765 2765 2765 2765 0
89 20241118 172900 382593130 2765 2765 2765 2765 0
90 20241118 172800 382593130 2765 2765 2765 2765 0
91 20241118 172700 382593130 2765 2765 2765 2765 0
92 20241118 172600 382593130 2765 2765 2765 2765 1469
93 20241118 172500 382593130 2765 2765 2765 2765 0
94 20241118 172400 382593130 2765 2765 2765 2765 0
95 20241118 172300 382593130 2765 2765 2765 2765 0
96 20241118 172200 382593130 2765 2765 2765 2765 0
97 20241118 172100 382593130 2765 2765 2765 2765 0
98 20241118 172000 382593130 2765 2765 2765 2765 0
99 20241118 171900 382593130 2765 2765 2765 2765 0
100 20241118 171800 382593130 2765 2765 2765 2765 0
101 20241118 171700 382593130 2765 2765 2765 2765 0
102 20241118 171600 382593130 2765 2765 2765 2765 0
103 20241118 171500 382593130 2765 2765 2765 2765 0
104 20241118 171400 382593130 2765 2765 2765 2765 0
105 20241118 171300 382593130 2765 2765 2765 2765 0
106 20241118 171200 382593130 2765 2765 2765 2765 0
107 20241118 171100 382593130 2765 2765 2765 2765 0
108 20241118 171000 382593130 2765 2765 2765 2765 0
109 20241118 170900 382593130 2765 2765 2765 2765 0
110 20241118 170800 382593130 2765 2765 2765 2765 0
111 20241118 170700 382593130 2765 2765 2765 2765 0
112 20241118 170600 382593130 2765 2765 2765 2765 0
113 20241118 170500 382593130 2765 2765 2765 2765 0
114 20241118 170400 382593130 2765 2765 2765 2765 0
115 20241118 170300 382593130 2765 2765 2765 2765 0
116 20241118 170200 382593130 2765 2765 2765 2765 0
117 20241118 170100 382593130 2765 2765 2765 2765 0
118 20241118 170000 382593130 2765 2765 2765 2765 0
119 20241118 165900 382593130 2765 2765 2765 2765 0
120 20241118 165800 382593130 2765 2765 2765 2765 0
121 20241118 165700 382593130 2765 2765 2765 2765 0
122 20241118 165600 382593130 2765 2765 2765 2765 1469
123 20241118 165500 382593130 2765 2765 2765 2765 0
124 20241118 165400 382593130 2765 2765 2765 2765 0
125 20241118 165300 382593130 2765 2765 2765 2765 0
126 20241118 165200 382593130 2765 2765 2765 2765 0
127 20241118 165100 382593130 2765 2765 2765 2765 0
128 20241118 165000 382593130 2765 2765 2765 2765 0
129 20241118 164900 382593130 2765 2765 2765 2765 0
130 20241118 164800 382593130 2765 2765 2765 2765 0
131 20241118 164700 382593130 2765 2765 2765 2765 0
132 20241118 164600 382593130 2765 2765 2765 2765 0
133 20241118 164500 382593130 2765 2765 2765 2765 0
134 20241118 164400 382593130 2765 2765 2765 2765 0
135 20241118 164300 382593130 2765 2765 2765 2765 0
136 20241118 164200 382593130 2765 2765 2765 2765 0
137 20241118 164100 382593130 2765 2765 2765 2765 0
138 20241118 164000 382593130 2765 2765 2765 2765 0
139 20241118 163900 382593130 2765 2765 2765 2765 0
140 20241118 163800 382593130 2765 2765 2765 2765 0
141 20241118 163700 382593130 2765 2765 2765 2765 0
142 20241118 163600 382593130 2765 2765 2765 2765 0
143 20241118 163500 382593130 2765 2765 2765 2765 0
144 20241118 163400 382593130 2765 2765 2765 2765 0
145 20241118 163300 382593130 2765 2765 2765 2765 0
146 20241118 163200 382593130 2765 2765 2765 2765 0
147 20241118 163100 382593130 2765 2765 2765 2765 0
148 20241118 163000 382593130 2765 2765 2765 2765 0
149 20241118 162900 382593130 2765 2765 2765 2765 0
150 20241118 162800 382593130 2765 2765 2765 2765 0
151 20241118 162700 382593130 2765 2765 2765 2765 0
152 20241118 162600 382593130 2765 2765 2765 2765 1469
153 20241118 162500 382593130 2765 2765 2765 2765 0
154 20241118 162400 382593130 2765 2765 2765 2765 0
155 20241118 162300 382593130 2765 2765 2765 2765 0
156 20241118 162200 382593130 2765 2765 2765 2765 0
157 20241118 162100 382593130 2765 2765 2765 2765 0
158 20241118 162000 382593130 2765 2765 2765 2765 0
159 20241118 161900 382593130 2765 2765 2765 2765 0
160 20241118 161800 382593130 2765 2765 2765 2765 0
161 20241118 161700 382593130 2765 2765 2765 2765 0
162 20241118 161600 382593130 2765 2765 2765 2765 0
163 20241118 161500 382593130 2765 2765 2765 2765 0
164 20241118 161400 382593130 2765 2765 2765 2765 0
165 20241118 161300 382593130 2765 2765 2765 2765 0
166 20241118 161200 382593130 2765 2765 2765 2765 0
167 20241118 161100 382593130 2765 2765 2765 2765 0
168 20241118 161000 382593130 2765 2765 2765 2765 0
169 20241118 160900 382593130 2765 2765 2765 2765 0
170 20241118 160800 382593130 2765 2765 2765 2765 0
171 20241118 160700 382593130 2765 2765 2765 2765 0
172 20241118 160600 382593130 2765 2765 2765 2765 0
173 20241118 160500 382593130 2765 2765 2765 2765 0
174 20241118 160400 382593130 2765 2765 2765 2765 0
175 20241118 160300 382593130 2765 2765 2765 2765 0
176 20241118 160200 382593130 2765 2765 2765 2765 0
177 20241118 160100 382593130 2765 2765 2765 2765 0
178 20241118 160000 382593130 2765 2765 2765 2765 0
179 20241118 155900 382593130 2765 2765 2765 2765 0
180 20241118 155800 382593130 2765 2765 2765 2765 0
181 20241118 155700 382593130 2765 2765 2765 2765 0
182 20241118 155600 382593130 2765 2765 2765 2765 1469
183 20241118 155500 382593130 2765 2765 2765 2765 0
184 20241118 155400 382593130 2765 2765 2765 2765 0
185 20241118 155300 382593130 2765 2765 2765 2765 0
186 20241118 155200 382593130 2765 2765 2765 2765 0
187 20241118 155100 382593130 2765 2765 2765 2765 0
188 20241118 155000 382593130 2765 2765 2765 2765 0
189 20241118 154900 382593130 2765 2765 2765 2765 0
190 20241118 154800 382593130 2765 2765 2765 2765 0
191 20241118 154700 382593130 2765 2765 2765 2765 0
192 20241118 154600 382593130 2765 2765 2765 2765 0
193 20241118 154500 382593130 2765 2765 2765 2765 0
194 20241118 154400 382593130 2765 2765 2765 2765 0
195 20241118 154300 382593130 2765 2765 2765 2765 0
196 20241118 154200 382593130 2765 2765 2765 2765 0
197 20241118 154100 382593130 2765 2765 2765 2765 0
198 20241118 154000 382593130 2765 2765 2765 2765 0
199 20241118 153900 382593130 2765 2765 2765 2765 0
200 20241118 153800 382593130 2765 2765 2765 2765 0
201 20241118 153700 382593130 2765 2765 2765 2765 0
202 20241118 153600 382593130 2765 2765 2765 2765 0
203 20241118 153500 382593130 2765 2765 2765 2765 0
204 20241118 153400 382593130 2765 2765 2765 2765 0
205 20241118 153300 382593130 2765 2765 2765 2765 0
206 20241118 153200 382593130 2765 2765 2765 2765 0
207 20241118 153100 382593130 2765 2765 2765 2765 0
208 20241118 153000 382593130 2765 2765 2765 2765 1469
209 20241118 152900 378531345 2750 2750 2750 2750 0
210 20241118 152800 378531345 2750 2750 2750 2750 0
211 20241118 152700 378531345 2750 2750 2750 2750 0
212 20241118 152600 378531345 2750 2750 2750 2750 0
213 20241118 152500 378531345 2750 2750 2750 2750 0
214 20241118 152400 378531345 2750 2750 2750 2750 0
215 20241118 152300 378531345 2750 2750 2750 2750 0
216 20241118 152200 378531345 2750 2750 2750 2750 0
217 20241118 152100 378531345 2750 2750 2750 2750 0
218 20241118 152000 378531345 2750 2750 2750 2750 0
219 20241118 151900 378531345 2750 2760 2760 2750 1610
220 20241118 151800 374103295 2750 2750 2750 2750 50
221 20241118 151700 373965795 2750 2750 2750 2750 34
222 20241118 151600 373872295 2755 2760 2760 2755 1233
223 20241118 151500 370469800 2760 2760 2760 2760 0
224 20241118 151400 370469800 2760 2760 2760 2760 2
225 20241118 151300 370464280 2765 2765 2765 2765 153
226 20241118 151200 370041235 2765 2765 2765 2765 241
227 20241118 151100 369374870 2760 2765 2765 2760 1805
228 20241118 151000 364384225 2765 2765 2765 2765 1056
229 20241118 150900 361464385 2765 2775 2775 2765 100
230 20241118 150800 361187400 2770 2775 2775 2770 1006
231 20241118 150700 358400755 2775 2765 2775 2765 147
232 20241118 150600 357993410 2765 2765 2765 2765 450
233 20241118 150500 356749160 2765 2765 2765 2765 5
234 20241118 150400 356735335 2765 2765 2765 2765 44
235 20241118 150300 356613675 2765 2765 2765 2765 24
236 20241118 150200 356547315 2765 2765 2765 2765 8
237 20241118 150100 356525195 2765 2765 2765 2765 0
238 20241118 150000 356525195 2765 2765 2765 2765 20
239 20241118 145900 356469895 2765 2765 2765 2765 22
240 20241118 145800 356409065 2765 2765 2765 2765 10
241 20241118 145700 356381415 2765 2765 2765 2765 23
242 20241118 145600 356317820 2775 2775 2775 2775 10
243 20241118 145500 356290070 2765 2775 2775 2765 944
244 20241118 145400 353670610 2775 2770 2775 2770 151
245 20241118 145300 353251840 2765 2770 2770 2765 10
246 20241118 145200 353224185 2775 2775 2775 2775 1
247 20241118 145100 353221410 2770 2775 2775 2770 16
248 20241118 145000 353177050 2770 2765 2770 2765 308
249 20241118 144900 352324420 2760 2760 2760 2760 37
250 20241118 144800 352222300 2760 2760 2760 2760 0
251 20241118 144700 352222300 2760 2760 2760 2760 29
252 20241118 144600 352142260 2760 2760 2760 2760 30
253 20241118 144500 352059460 2760 2760 2760 2760 0
254 20241118 144400 352059460 2760 2760 2760 2760 16
255 20241118 144300 352015300 2760 2760 2760 2760 54
256 20241118 144200 351866260 2760 2760 2760 2760 29
257 20241118 144100 351786220 2760 2760 2760 2760 0
258 20241118 144000 351786220 2760 2760 2760 2760 8
259 20241118 143900 351764140 2760 2760 2760 2760 0
260 20241118 143800 351764140 2760 2760 2760 2760 0
261 20241118 143700 351764140 2760 2760 2760 2760 1
262 20241118 143600 351761380 2760 2765 2765 2760 64
263 20241118 143500 351584700 2760 2760 2760 2760 1
264 20241118 143400 351581940 2765 2765 2765 2765 93
265 20241118 143300 351324795 2760 2775 2800 2760 4143
266 20241118 143200 339778050 2775 2750 2790 2750 5010
267 20241118 143100 325877205 2750 2735 2750 2735 32
268 20241118 143000 325789545 2750 2735 2750 2735 36
269 20241118 142900 325690730 2735 2745 2745 2735 35
270 20241118 142800 325594985 2755 2740 2755 2740 46
271 20241118 142700 325468590 2750 2730 2750 2730 2396
272 20241118 142600 318904045 2735 2725 2745 2725 2001
273 20241118 142500 313423390 2720 2720 2720 2720 20
274 20241118 142400 313368990 2720 2720 2720 2720 8
275 20241118 142300 313347230 2720 2720 2720 2720 1
276 20241118 142200 313344510 2720 2720 2720 2720 32
277 20241118 142100 313257470 2720 2715 2720 2715 1381
278 20241118 142000 309504650 2720 2715 2720 2715 458
279 20241118 141900 308260180 2715 2715 2715 2715 21
280 20241118 141800 308203165 2720 2715 2720 2715 9
281 20241118 141700 308178725 2720 2720 2720 2720 0
282 20241118 141600 308178725 2720 2720 2720 2720 520
283 20241118 141500 306764325 2720 2720 2720 2720 8
284 20241118 141400 306742565 2725 2720 2725 2720 21
285 20241118 141300 306685440 2720 2720 2720 2720 0
286 20241118 141200 306685440 2720 2720 2720 2720 1
287 20241118 141100 306682720 2720 2725 2725 2720 211
288 20241118 141000 306108415 2735 2735 2735 2735 1
289 20241118 140900 306105680 2725 2730 2730 2725 113
290 20241118 140800 305797705 2730 2730 2730 2730 73
291 20241118 140700 305598415 2735 2730 2735 2730 20
292 20241118 140600 305543800 2730 2730 2735 2730 12
293 20241118 140500 305511035 2735 2735 2735 2730 57
294 20241118 140400 305355415 2730 2730 2735 2730 108
295 20241118 140300 305060570 2730 2730 2730 2730 1
296 20241118 140200 305057840 2725 2725 2725 2725 87
297 20241118 140100 304820765 2725 2725 2725 2725 433
298 20241118 140000 303640840 2720 2725 2725 2720 19
299 20241118 135900 303589155 2725 2725 2725 2725 10
300 20241118 135800 303561905 2720 2720 2720 2720 8
301 20241118 135700 303540145 2720 2720 2720 2720 20
302 20241118 135600 303485745 2725 2725 2725 2725 1
303 20241118 135500 303483020 2720 2720 2720 2720 33
304 20241118 135400 303393260 2725 2720 2725 2720 331
305 20241118 135300 302492860 2720 2720 2720 2720 9
306 20241118 135200 302468380 2720 2720 2720 2720 0
307 20241118 135100 302468380 2720 2720 2720 2720 29
308 20241118 135000 302389500 2725 2725 2725 2725 5
309 20241118 134900 302375875 2725 2720 2725 2720 36
310 20241118 134800 302277935 2725 2725 2725 2725 1
311 20241118 134700 302275210 2720 2715 2720 2715 9
312 20241118 134600 302250735 2720 2715 2720 2715 23
313 20241118 134500 302188275 2715 2715 2715 2715 50
314 20241118 134400 302052525 2715 2715 2715 2715 8
315 20241118 134300 302030805 2720 2720 2720 2720 100
316 20241118 134200 301758805 2715 2715 2715 2715 8
317 20241118 134100 301737085 2715 2715 2715 2715 628
318 20241118 134000 300032065 2715 2715 2715 2715 436
319 20241118 133900 298848325 2720 2720 2720 2720 1
320 20241118 133800 298845605 2720 2715 2720 2715 120
321 20241118 133700 298519245 2715 2715 2715 2715 0
322 20241118 133600 298519245 2715 2715 2715 2715 0
323 20241118 133500 298519245 2715 2715 2715 2715 78
324 20241118 133400 298307475 2715 2720 2720 2715 39
325 20241118 133300 298201565 2715 2715 2715 2715 8
326 20241118 133200 298179845 2715 2715 2715 2715 0
327 20241118 133100 298179845 2715 2715 2715 2715 9
328 20241118 133000 298155410 2715 2715 2715 2715 0
329 20241118 132900 298155410 2715 2715 2715 2715 835
330 20241118 132800 295888385 2715 2715 2715 2715 4525
331 20241118 132700 283603010 2715 2715 2715 2715 0
332 20241118 132600 283603010 2715 2715 2715 2715 8
333 20241118 132500 283581290 2720 2720 2720 2720 0
334 20241118 132400 283581290 2720 2720 2720 2720 15
335 20241118 132300 283540490 2720 2720 2720 2715 675
336 20241118 132200 281704805 2720 2720 2720 2720 8
337 20241118 132100 281683045 2720 2720 2720 2720 24
338 20241118 132000 281617765 2720 2720 2720 2720 8
339 20241118 131900 281596005 2720 2720 2720 2720 0
340 20241118 131800 281596005 2720 2720 2720 2720 26
341 20241118 131700 281525285 2720 2725 2730 2720 208
342 20241118 131600 280958145 2725 2725 2725 2715 3093
343 20241118 131500 272549660 2725 2725 2730 2725 127
344 20241118 131400 272203445 2730 2730 2730 2730 0
345 20241118 131300 272203445 2730 2730 2740 2730 25
346 20241118 131200 272135115 2725 2725 2725 2725 20
347 20241118 131100 272080615 2725 2725 2725 2725 9
348 20241118 131000 272056090 2725 2725 2725 2725 0
349 20241118 130900 272056090 2725 2725 2725 2725 0
350 20241118 130800 272056090 2725 2725 2725 2725 193
351 20241118 130700 271530165 2730 2735 2735 2730 7779
352 20241118 130600 250280385 2735 2740 2740 2735 29
353 20241118 130500 250201065 2735 2735 2735 2735 0
354 20241118 130400 250201065 2735 2735 2735 2735 62
355 20241118 130300 250031495 2735 2735 2735 2735 0
356 20241118 130200 250031495 2735 2735 2735 2735 8
357 20241118 130100 250009615 2735 2735 2735 2735 24
358 20241118 130000 249943975 2735 2735 2735 2735 16
359 20241118 125900 249900215 2735 2735 2735 2735 0
360 20241118 125800 249900215 2735 2735 2735 2735 0
361 20241118 125700 249900215 2735 2735 2735 2735 8
362 20241118 125600 249878335 2735 2735 2735 2735 13
363 20241118 125500 249842780 2735 2735 2735 2735 966
364 20241118 125400 247200770 2735 2735 2735 2735 24
365 20241118 125300 247135130 2740 2740 2740 2740 0
366 20241118 125200 247135130 2740 2740 2740 2740 302
367 20241118 125100 246307650 2740 2740 2740 2740 16
368 20241118 125000 246263810 2740 2740 2740 2740 0
369 20241118 124900 246263810 2740 2740 2740 2740 132
370 20241118 124800 245902130 2740 2740 2740 2740 18
371 20241118 124700 245852810 2740 2740 2740 2740 28
372 20241118 124600 245776090 2740 2745 2745 2740 32
373 20241118 124500 245688305 2750 2745 2750 2745 11
374 20241118 124400 245658105 2745 2740 2745 2740 31
375 20241118 124300 245573155 2745 2745 2745 2745 0
376 20241118 124200 245573155 2745 2740 2745 2740 9
377 20241118 124100 245548490 2745 2745 2745 2745 5
378 20241118 124000 245534765 2740 2740 2740 2740 32
379 20241118 123900 245447085 2745 2745 2745 2745 0
380 20241118 123800 245447085 2745 2740 2745 2740 21
381 20241118 123700 245389540 2750 2750 2750 2750 0
382 20241118 123600 245389540 2750 2750 2750 2750 1
383 20241118 123500 245386790 2750 2740 2750 2740 10
384 20241118 123400 245359375 2745 2740 2745 2740 25
385 20241118 123300 245290870 2745 2750 2750 2745 14
386 20241118 123200 245252430 2745 2745 2745 2745 20
387 20241118 123100 245197530 2755 2755 2755 2755 0
388 20241118 123000 245197530 2755 2750 2755 2745 1201
389 20241118 122900 241894955 2750 2745 2750 2745 10
390 20241118 122800 241867500 2750 2750 2750 2750 0
391 20241118 122700 241867500 2750 2750 2750 2745 47
392 20241118 122600 241738470 2745 2745 2745 2745 8
393 20241118 122500 241716510 2750 2745 2750 2745 18
394 20241118 122400 241667090 2745 2745 2745 2745 2
395 20241118 122300 241661600 2755 2750 2755 2750 1508
396 20241118 122200 237507070 2755 2750 2755 2745 4833
397 20241118 122100 224192365 2750 2745 2750 2740 28
398 20241118 122000 224115605 2740 2740 2745 2740 47
399 20241118 121900 223986820 2745 2745 2745 2745 0
400 20241118 121800 223986820 2745 2745 2745 2745 1
401 20241118 121700 223984075 2750 2750 2750 2750 143
402 20241118 121600 223590825 2750 2745 2750 2745 3283
403 20241118 121500 214576415 2745 2745 2745 2745 28
404 20241118 121400 214499555 2750 2750 2750 2750 1
405 20241118 121300 214496805 2745 2745 2750 2745 334
406 20241118 121200 213578470 2750 2750 2750 2750 0
407 20241118 121100 213578470 2750 2745 2750 2745 9
408 20241118 121000 213553760 2755 2745 2755 2745 22
409 20241118 120900 213493355 2755 2750 2755 2750 2
410 20241118 120800 213487850 2745 2745 2745 2745 9
411 20241118 120700 213463145 2755 2755 2755 2745 1044
412 20241118 120600 210589900 2760 2755 2760 2755 9
413 20241118 120500 210565100 2760 2755 2760 2755 389
414 20241118 120400 209493305 2755 2755 2755 2750 31
415 20241118 120300 209408045 2755 2750 2755 2750 2
416 20241118 120200 209402540 2755 2750 2755 2750 9
417 20241118 120100 209377785 2750 2750 2750 2750 1
418 20241118 120000 209375035 2755 2750 2755 2750 33
419 20241118 115900 209284280 2755 2750 2755 2750 401
420 20241118 115800 208181525 2760 2750 2760 2750 940
421 20241118 115700 205591855 2755 2750 2755 2750 6
422 20241118 115600 205575350 2750 2750 2750 2750 1
423 20241118 115500 205572600 2745 2745 2745 2745 8
424 20241118 115400 205550640 2750 2745 2750 2745 14
425 20241118 115300 205512205 2750 2745 2750 2745 46
426 20241118 115200 205385925 2755 2755 2755 2755 0
427 20241118 115100 205385925 2755 2750 2755 2745 844
428 20241118 115000 203064960 2750 2750 2750 2750 0
429 20241118 114900 203064960 2750 2750 2750 2750 1
430 20241118 114800 203062210 2745 2745 2750 2745 20
431 20241118 114700 203007305 2745 2750 2750 2745 26
432 20241118 114600 202935905 2745 2745 2745 2745 32
433 20241118 114500 202848065 2750 2750 2750 2750 14
434 20241118 114400 202809565 2745 2745 2745 2745 8
435 20241118 114300 202787605 2750 2750 2750 2750 1
436 20241118 114200 202784855 2745 2745 2745 2745 69
437 20241118 114100 202595450 2750 2750 2750 2750 0
438 20241118 114000 202595450 2750 2745 2750 2745 16
439 20241118 113900 202551490 2750 2745 2750 2745 36
440 20241118 113800 202452665 2745 2745 2755 2745 112
441 20241118 113700 202144715 2745 2750 2750 2745 9
442 20241118 113600 202120005 2745 2745 2745 2745 20
443 20241118 113500 202065105 2745 2745 2745 2745 8
444 20241118 113400 202043145 2755 2750 2755 2750 35
445 20241118 113300 201946890 2750 2750 2750 2745 54
446 20241118 113200 201798555 2750 2750 2750 2750 19
447 20241118 113100 201746305 2750 2745 2750 2745 9
448 20241118 113000 201721595 2745 2745 2745 2745 20
449 20241118 112900 201666695 2750 2745 2750 2745 403
450 20241118 112800 200560445 2745 2745 2745 2745 8
451 20241118 112700 200538485 2750 2750 2750 2750 12
452 20241118 112600 200505485 2745 2745 2745 2745 33
453 20241118 112500 200414900 2750 2745 2750 2745 140
454 20241118 112400 200030005 2750 2745 2750 2745 129
455 20241118 112300 199675895 2750 2750 2750 2750 6
456 20241118 112200 199659395 2745 2745 2745 2745 156
457 20241118 112100 199231175 2750 2745 2750 2745 201
458 20241118 112000 198679425 2750 2745 2750 2745 28
459 20241118 111900 198602525 2740 2740 2750 2740 33
460 20241118 111800 198512095 2740 2740 2740 2740 1
461 20241118 111700 198509355 2740 2740 2745 2740 1047
462 20241118 111600 195640450 2740 2740 2740 2740 10
463 20241118 111500 195613050 2740 2735 2740 2735 9
464 20241118 111400 195588430 2735 2735 2735 2735 20
465 20241118 111300 195533730 2735 2740 2740 2735 36
466 20241118 111200 195435130 2735 2735 2740 2735 1638
467 20241118 111100 190955170 2735 2740 2740 2735 9
468 20241118 111000 190930550 2735 2735 2735 2735 12
469 20241118 110900 190897730 2735 2735 2735 2735 309
470 20241118 110800 190052615 2730 2735 2735 2730 60
471 20241118 110700 189888655 2735 2730 2735 2730 145
472 20241118 110600 189492300 2730 2730 2730 2725 11
473 20241118 110500 189462315 2725 2725 2725 2725 25
474 20241118 110400 189394190 2725 2730 2730 2725 9
475 20241118 110300 189369660 2725 2725 2725 2725 0
476 20241118 110200 189369660 2725 2725 2725 2725 29
477 20241118 110100 189290635 2730 2730 2730 2730 1
478 20241118 110000 189287905 2720 2720 2720 2720 9
479 20241118 105900 189263425 2725 2725 2725 2725 1
480 20241118 105800 189260700 2715 2720 2720 2715 2360
481 20241118 105700 182852935 2725 2725 2725 2720 36
482 20241118 105600 182754935 2720 2720 2720 2720 8
483 20241118 105500 182733175 2725 2725 2725 2725 1
484 20241118 105400 182730450 2715 2720 2720 2715 505
485 20241118 105300 181359235 2725 2715 2725 2715 957
486 20241118 105200 178759580 2720 2725 2730 2720 171
487 20241118 105100 178294430 2720 2725 2725 2720 201
488 20241118 105000 177747705 2730 2730 2730 2730 1
489 20241118 104900 177744975 2720 2720 2720 2720 37
490 20241118 104800 177644335 2720 2720 2720 2720 194
491 20241118 104700 177116655 2715 2715 2715 2715 2009
492 20241118 104600 171662220 2715 2725 2725 2715 2427
493 20241118 104500 165059250 2725 2730 2730 2725 742
494 20241118 104400 163035925 2730 2730 2730 2730 408
495 20241118 104300 161922085 2735 2735 2735 2735 1
496 20241118 104200 161919350 2730 2730 2730 2730 8
497 20241118 104100 161897510 2730 2730 2730 2730 9
498 20241118 104000 161872940 2730 2725 2730 2725 21
499 20241118 103900 161815710 2725 2725 2725 2725 18
500 20241118 103800 161766660 2725 2725 2725 2725 180
501 20241118 103700 161276160 2730 2730 2730 2730 1634
502 20241118 103600 156815340 2730 2730 2730 2730 3656
503 20241118 103500 146834460 2735 2740 2740 2735 1532
504 20241118 103400 142644435 2735 2735 2735 2735 73
505 20241118 103300 142444780 2740 2735 2740 2735 169
506 20241118 103200 141982560 2735 2735 2735 2735 125
507 20241118 103100 141640685 2740 2735 2740 2735 31
508 20241118 103000 141555785 2740 2740 2740 2735 111
509 20241118 102900 141252145 2740 2740 2740 2735 121
510 20241118 102800 140920705 2735 2735 2735 2735 8
511 20241118 102700 140898825 2740 2735 2740 2735 101
512 20241118 102600 140622585 2740 2750 2750 2740 2136
513 20241118 102500 134769395 2740 2745 2750 2740 287
514 20241118 102400 133982215 2745 2745 2745 2740 54
515 20241118 102300 133834245 2740 2740 2740 2740 21
516 20241118 102200 133776705 2745 2745 2750 2745 67
517 20241118 102100 133592785 2750 2745 2750 2745 13
518 20241118 102000 133557085 2740 2740 2740 2740 1412
519 20241118 101900 129688205 2745 2750 2750 2745 4
520 20241118 101800 129677220 2750 2750 2755 2750 57
521 20241118 101700 129520460 2750 2750 2760 2750 18
522 20241118 101600 129470915 2750 2750 2765 2740 342
523 20241118 101500 128527670 2760 2740 2760 2735 79
524 20241118 101400 128311145 2745 2745 2760 2740 20
525 20241118 101300 128256200 2745 2725 2760 2725 1373
526 20241118 101200 124486990 2725 2720 2730 2720 119
527 20241118 101100 124162810 2720 2720 2720 2715 1435
528 20241118 101000 120259730 2725 2725 2725 2725 38
529 20241118 100900 120156180 2725 2720 2725 2720 377
530 20241118 100800 119130735 2725 2725 2725 2725 0
531 20241118 100700 119130735 2725 2725 2725 2725 136
532 20241118 100600 118760135 2725 2725 2725 2720 180
533 20241118 100500 118269740 2730 2730 2730 2730 1
534 20241118 100400 118267010 2725 2725 2725 2725 33
535 20241118 100300 118177085 2730 2730 2730 2730 32
536 20241118 100200 118089725 2725 2725 2725 2725 17
537 20241118 100100 118043400 2725 2720 2725 2720 101
538 20241118 100000 117768580 2725 2720 2725 2720 1010
539 20241118 095900 115017375 2720 2720 2720 2720 1
540 20241118 095800 115014655 2725 2720 2725 2720 1864
541 20241118 095700 109944550 2725 2725 2725 2725 628
542 20241118 095600 108233250 2725 2720 2725 2720 2
543 20241118 095500 108227805 2720 2720 2720 2720 218
544 20241118 095400 107634845 2730 2725 2730 2725 36
545 20241118 095300 107536605 2730 2730 2730 2730 1
546 20241118 095200 107533875 2730 2730 2730 2730 1
547 20241118 095100 107531145 2720 2720 2720 2720 34
548 20241118 095000 107438665 2725 2720 2735 2720 201
549 20241118 094900 106889770 2720 2720 2730 2720 449
550 20241118 094800 105664960 2720 2725 2725 2720 1056
551 20241118 094700 102787400 2725 2720 2725 2720 459
552 20241118 094600 101538670 2715 2715 2715 2715 528
553 20241118 094500 100105150 2715 2715 2715 2715 23
554 20241118 094400 100042705 2715 2715 2715 2715 45
555 20241118 094300 99920530 2715 2715 2715 2715 420
556 20241118 094200 98780230 2715 2715 2715 2715 0
557 20241118 094100 98780230 2715 2715 2715 2715 1000
558 20241118 094000 96065230 2725 2725 2725 2725 0
559 20241118 093900 96065230 2725 2725 2725 2725 1
560 20241118 093800 96062505 2715 2725 2725 2715 41
561 20241118 093700 95950980 2720 2720 2720 2720 100
562 20241118 093600 95678980 2720 2720 2720 2720 0
563 20241118 093500 95678980 2720 2720 2720 2720 2
564 20241118 093400 95673540 2730 2715 2730 2715 4
565 20241118 093300 95662655 2735 2735 2735 2735 0
566 20241118 093200 95662655 2735 2720 2735 2720 9
567 20241118 093100 95638070 2710 2720 2735 2710 118
568 20241118 093000 95316290 2710 2715 2720 2710 1102
569 20241118 092900 92324120 2710 2710 2710 2710 790
570 20241118 092800 90183220 2710 2705 2710 2700 354
571 20241118 092700 89225660 2700 2700 2700 2700 0
572 20241118 092600 89225660 2700 2700 2700 2700 97
573 20241118 092500 88963760 2700 2700 2700 2700 0
574 20241118 092400 88963760 2700 2700 2700 2700 69
575 20241118 092300 88777460 2695 2695 2695 2695 40
576 20241118 092200 88669660 2695 2695 2695 2685 845
577 20241118 092100 86393285 2695 2700 2700 2685 7142
578 20241118 092000 67178005 2700 2700 2705 2700 4742
579 20241118 091900 54374600 2700 2715 2715 2700 524
580 20241118 091800 52952000 2715 2685 2715 2685 6480
581 20241118 091700 35408075 2680 2680 2680 2680 100
582 20241118 091600 35140075 2680 2680 2680 2680 328
583 20241118 091500 34261035 2680 2675 2680 2675 6
584 20241118 091400 34244970 2675 2675 2675 2675 1
585 20241118 091300 34242295 2670 2670 2670 2670 696
586 20241118 091200 32383975 2670 2675 2675 2670 693
587 20241118 091100 30532200 2675 2675 2675 2675 0
588 20241118 091000 30532200 2675 2675 2675 2675 0
589 20241118 090900 30532200 2675 2685 2685 2675 60
590 20241118 090800 30371150 2685 2675 2685 2675 251
591 20241118 090700 29699350 2675 2670 2675 2670 336
592 20241118 090600 28800555 2655 2660 2660 2655 100
593 20241118 090500 28535050 2660 2655 2660 2650 207
594 20241118 090400 27985840 2650 2675 2675 2650 9
595 20241118 090300 27961920 2675 2655 2675 2645 2708
596 20241118 090200 20777085 2655 2655 2655 2650 2197
597 20241118 090100 14954050 2650 2650 2650 2645 790
598 20241118 090000 12863325 2645 2645 2660 2645 4863