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

599
012690/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185700,702345490,2920,2920,2920,2920,1357
20241118,185600,702345490,2920,2920,2920,2920,0
20241118,185500,702345490,2920,2920,2920,2920,0
20241118,185400,702345490,2920,2920,2920,2920,0
20241118,185300,702345490,2920,2920,2920,2920,0
20241118,185200,702345490,2920,2920,2920,2920,0
20241118,185100,702345490,2920,2920,2920,2920,0
20241118,185000,702345490,2920,2920,2920,2920,0
20241118,184900,702345490,2920,2920,2920,2920,0
20241118,184800,702345490,2920,2920,2920,2920,0
20241118,184700,702345490,2920,2920,2920,2920,0
20241118,184600,702345490,2920,2920,2920,2920,0
20241118,184500,702345490,2920,2920,2920,2920,0
20241118,184400,702345490,2920,2920,2920,2920,0
20241118,184300,702345490,2920,2920,2920,2920,0
20241118,184200,702345490,2920,2920,2920,2920,0
20241118,184100,702345490,2920,2920,2920,2920,0
20241118,184000,702345490,2920,2920,2920,2920,0
20241118,183900,702345490,2920,2920,2920,2920,0
20241118,183800,702345490,2920,2920,2920,2920,0
20241118,183700,702345490,2920,2920,2920,2920,0
20241118,183600,702345490,2920,2920,2920,2920,0
20241118,183500,702345490,2920,2920,2920,2920,0
20241118,183400,702345490,2920,2920,2920,2920,0
20241118,183300,702345490,2920,2920,2920,2920,0
20241118,183200,702345490,2920,2920,2920,2920,0
20241118,183100,702345490,2920,2920,2920,2920,0
20241118,183000,702345490,2920,2920,2920,2920,0
20241118,182900,702345490,2920,2920,2920,2920,0
20241118,182800,702345490,2920,2920,2920,2920,0
20241118,182700,702345490,2920,2920,2920,2920,1357
20241118,182600,702345490,2920,2920,2920,2920,0
20241118,182500,702345490,2920,2920,2920,2920,0
20241118,182400,702345490,2920,2920,2920,2920,0
20241118,182300,702345490,2920,2920,2920,2920,0
20241118,182200,702345490,2920,2920,2920,2920,0
20241118,182100,702345490,2920,2920,2920,2920,0
20241118,182000,702345490,2920,2920,2920,2920,0
20241118,181900,702345490,2920,2920,2920,2920,0
20241118,181800,702345490,2920,2920,2920,2920,0
20241118,181700,702345490,2920,2920,2920,2920,0
20241118,181600,702345490,2920,2920,2920,2920,0
20241118,181500,702345490,2920,2920,2920,2920,0
20241118,181400,702345490,2920,2920,2920,2920,0
20241118,181300,702345490,2920,2920,2920,2920,0
20241118,181200,702345490,2920,2920,2920,2920,0
20241118,181100,702345490,2920,2920,2920,2920,0
20241118,181000,702345490,2920,2920,2920,2920,0
20241118,180900,702345490,2920,2920,2920,2920,0
20241118,180800,702345490,2920,2920,2920,2920,0
20241118,180700,702345490,2920,2920,2920,2920,0
20241118,180600,702345490,2920,2920,2920,2920,0
20241118,180500,702345490,2920,2920,2920,2920,0
20241118,180400,702345490,2920,2920,2920,2920,0
20241118,180300,702345490,2920,2920,2920,2920,0
20241118,180200,702345490,2920,2920,2920,2920,0
20241118,180100,702345490,2920,2920,2920,2920,0
20241118,180000,702345490,2920,2920,2920,2920,0
20241118,175900,702345490,2920,2920,2920,2920,0
20241118,175800,702345490,2920,2920,2920,2920,0
20241118,175700,702345490,2920,2920,2920,2920,1357
20241118,175600,702345490,2920,2920,2920,2920,0
20241118,175500,702345490,2920,2920,2920,2920,0
20241118,175400,702345490,2920,2920,2920,2920,0
20241118,175300,702345490,2920,2920,2920,2920,0
20241118,175200,702345490,2920,2920,2920,2920,0
20241118,175100,702345490,2920,2920,2920,2920,0
20241118,175000,702345490,2920,2920,2920,2920,0
20241118,174900,702345490,2920,2920,2920,2920,0
20241118,174800,702345490,2920,2920,2920,2920,0
20241118,174700,702345490,2920,2920,2920,2920,0
20241118,174600,702345490,2920,2920,2920,2920,0
20241118,174500,702345490,2920,2920,2920,2920,0
20241118,174400,702345490,2920,2920,2920,2920,0
20241118,174300,702345490,2920,2920,2920,2920,0
20241118,174200,702345490,2920,2920,2920,2920,0
20241118,174100,702345490,2920,2920,2920,2920,0
20241118,174000,702345490,2920,2920,2920,2920,0
20241118,173900,702345490,2920,2920,2920,2920,0
20241118,173800,702345490,2920,2920,2920,2920,0
20241118,173700,702345490,2920,2920,2920,2920,0
20241118,173600,702345490,2920,2920,2920,2920,0
20241118,173500,702345490,2920,2920,2920,2920,0
20241118,173400,702345490,2920,2920,2920,2920,0
20241118,173300,702345490,2920,2920,2920,2920,0
20241118,173200,702345490,2920,2920,2920,2920,0
20241118,173100,702345490,2920,2920,2920,2920,0
20241118,173000,702345490,2920,2920,2920,2920,0
20241118,172900,702345490,2920,2920,2920,2920,0
20241118,172800,702345490,2920,2920,2920,2920,0
20241118,172700,702345490,2920,2920,2920,2920,1357
20241118,172600,702345490,2920,2920,2920,2920,0
20241118,172500,702345490,2920,2920,2920,2920,0
20241118,172400,702345490,2920,2920,2920,2920,0
20241118,172300,702345490,2920,2920,2920,2920,0
20241118,172200,702345490,2920,2920,2920,2920,0
20241118,172100,702345490,2920,2920,2920,2920,0
20241118,172000,702345490,2920,2920,2920,2920,0
20241118,171900,702345490,2920,2920,2920,2920,0
20241118,171800,702345490,2920,2920,2920,2920,0
20241118,171700,702345490,2920,2920,2920,2920,0
20241118,171600,702345490,2920,2920,2920,2920,0
20241118,171500,702345490,2920,2920,2920,2920,0
20241118,171400,702345490,2920,2920,2920,2920,0
20241118,171300,702345490,2920,2920,2920,2920,0
20241118,171200,702345490,2920,2920,2920,2920,0
20241118,171100,702345490,2920,2920,2920,2920,0
20241118,171000,702345490,2920,2920,2920,2920,0
20241118,170900,702345490,2920,2920,2920,2920,0
20241118,170800,702345490,2920,2920,2920,2920,0
20241118,170700,702345490,2920,2920,2920,2920,0
20241118,170600,702345490,2920,2920,2920,2920,0
20241118,170500,702345490,2920,2920,2920,2920,0
20241118,170400,702345490,2920,2920,2920,2920,0
20241118,170300,702345490,2920,2920,2920,2920,0
20241118,170200,702345490,2920,2920,2920,2920,0
20241118,170100,702345490,2920,2920,2920,2920,0
20241118,170000,702345490,2920,2920,2920,2920,0
20241118,165900,702345490,2920,2920,2920,2920,0
20241118,165800,702345490,2920,2920,2920,2920,0
20241118,165700,702345490,2920,2920,2920,2920,1357
20241118,165600,702345490,2920,2920,2920,2920,0
20241118,165500,702345490,2920,2920,2920,2920,0
20241118,165400,702345490,2920,2920,2920,2920,0
20241118,165300,702345490,2920,2920,2920,2920,0
20241118,165200,702345490,2920,2920,2920,2920,0
20241118,165100,702345490,2920,2920,2920,2920,0
20241118,165000,702345490,2920,2920,2920,2920,0
20241118,164900,702345490,2920,2920,2920,2920,0
20241118,164800,702345490,2920,2920,2920,2920,0
20241118,164700,702345490,2920,2920,2920,2920,0
20241118,164600,702345490,2920,2920,2920,2920,0
20241118,164500,702345490,2920,2920,2920,2920,0
20241118,164400,702345490,2920,2920,2920,2920,0
20241118,164300,702345490,2920,2920,2920,2920,0
20241118,164200,702345490,2920,2920,2920,2920,0
20241118,164100,702345490,2920,2920,2920,2920,0
20241118,164000,702345490,2920,2920,2920,2920,0
20241118,163900,702345490,2920,2920,2920,2920,0
20241118,163800,702345490,2920,2920,2920,2920,0
20241118,163700,702345490,2920,2920,2920,2920,0
20241118,163600,702345490,2920,2920,2920,2920,0
20241118,163500,702345490,2920,2920,2920,2920,0
20241118,163400,702345490,2920,2920,2920,2920,0
20241118,163300,702345490,2920,2920,2920,2920,0
20241118,163200,702345490,2920,2920,2920,2920,0
20241118,163100,702345490,2920,2920,2920,2920,0
20241118,163000,702345490,2920,2920,2920,2920,0
20241118,162900,702345490,2920,2920,2920,2920,0
20241118,162800,702345490,2920,2920,2920,2920,0
20241118,162700,702345490,2920,2920,2920,2920,1357
20241118,162600,702345490,2920,2920,2920,2920,0
20241118,162500,702345490,2920,2920,2920,2920,0
20241118,162400,702345490,2920,2920,2920,2920,0
20241118,162300,702345490,2920,2920,2920,2920,0
20241118,162200,702345490,2920,2920,2920,2920,0
20241118,162100,702345490,2920,2920,2920,2920,0
20241118,162000,702345490,2920,2920,2920,2920,0
20241118,161900,702345490,2920,2920,2920,2920,0
20241118,161800,702345490,2920,2920,2920,2920,0
20241118,161700,702345490,2920,2920,2920,2920,0
20241118,161600,702345490,2920,2920,2920,2920,0
20241118,161500,702345490,2920,2920,2920,2920,0
20241118,161400,702345490,2920,2920,2920,2920,0
20241118,161300,702345490,2920,2920,2920,2920,0
20241118,161200,702345490,2920,2920,2920,2920,0
20241118,161100,702345490,2920,2920,2920,2920,0
20241118,161000,702345490,2920,2920,2920,2920,0
20241118,160900,702345490,2920,2920,2920,2920,0
20241118,160800,702345490,2920,2920,2920,2920,0
20241118,160700,702345490,2920,2920,2920,2920,0
20241118,160600,702345490,2920,2920,2920,2920,0
20241118,160500,702345490,2920,2920,2920,2920,0
20241118,160400,702345490,2920,2920,2920,2920,0
20241118,160300,702345490,2920,2920,2920,2920,0
20241118,160200,702345490,2920,2920,2920,2920,0
20241118,160100,702345490,2920,2920,2920,2920,0
20241118,160000,702345490,2920,2920,2920,2920,0
20241118,155900,702345490,2920,2920,2920,2920,0
20241118,155800,702345490,2920,2920,2920,2920,0
20241118,155700,702345490,2920,2920,2920,2920,1357
20241118,155600,702345490,2920,2920,2920,2920,0
20241118,155500,702345490,2920,2920,2920,2920,0
20241118,155400,702345490,2920,2920,2920,2920,0
20241118,155300,702345490,2920,2920,2920,2920,0
20241118,155200,702345490,2920,2920,2920,2920,0
20241118,155100,702345490,2920,2920,2920,2920,0
20241118,155000,702345490,2920,2920,2920,2920,0
20241118,154900,702345490,2920,2920,2920,2920,0
20241118,154800,702345490,2920,2920,2920,2920,0
20241118,154700,702345490,2920,2920,2920,2920,0
20241118,154600,702345490,2920,2920,2920,2920,0
20241118,154500,702345490,2920,2920,2920,2920,0
20241118,154400,702345490,2920,2920,2920,2920,0
20241118,154300,702345490,2920,2920,2920,2920,0
20241118,154200,702345490,2920,2920,2920,2920,0
20241118,154100,702345490,2920,2920,2920,2920,0
20241118,154000,702345490,2920,2920,2920,2920,0
20241118,153900,702345490,2920,2920,2920,2920,0
20241118,153800,702345490,2920,2920,2920,2920,0
20241118,153700,702345490,2920,2920,2920,2920,0
20241118,153600,702345490,2920,2920,2920,2920,0
20241118,153500,702345490,2920,2920,2920,2920,0
20241118,153400,702345490,2920,2920,2920,2920,0
20241118,153300,702345490,2920,2920,2920,2920,0
20241118,153200,702345490,2920,2920,2920,2920,0
20241118,153100,702345490,2920,2920,2920,2920,0
20241118,153000,702345490,2920,2920,2920,2920,1357
20241118,152900,698383050,2915,2915,2915,2915,0
20241118,152800,698383050,2915,2915,2915,2915,0
20241118,152700,698383050,2915,2915,2915,2915,0
20241118,152600,698383050,2915,2915,2915,2915,0
20241118,152500,698383050,2915,2915,2915,2915,0
20241118,152400,698383050,2915,2915,2915,2915,0
20241118,152300,698383050,2915,2915,2915,2915,0
20241118,152200,698383050,2915,2915,2915,2915,0
20241118,152100,698383050,2915,2915,2915,2915,0
20241118,152000,698383050,2915,2915,2915,2915,0
20241118,151900,698383050,2915,2915,2915,2915,200
20241118,151800,697800050,2915,2915,2915,2915,71
20241118,151700,697593085,2915,2915,2915,2915,2
20241118,151600,697587255,2915,2915,2915,2915,4
20241118,151500,697575595,2910,2910,2910,2910,100
20241118,151400,697284595,2920,2910,2920,2910,208
20241118,151300,696679305,2915,2915,2915,2915,1
20241118,151200,696676390,2915,2915,2915,2915,0
20241118,151100,696676390,2915,2910,2915,2910,3905
20241118,151000,685295820,2910,2910,2915,2905,8
20241118,150900,685272555,2905,2905,2905,2905,1749
20241118,150800,680191710,2915,2910,2915,2910,131
20241118,150700,679810345,2910,2910,2910,2910,1
20241118,150600,679807435,2905,2905,2905,2905,0
20241118,150500,679807435,2905,2905,2905,2905,1
20241118,150400,679804530,2905,2910,2910,2905,1801
20241118,150300,674569710,2910,2910,2910,2910,22
20241118,150200,674505690,2910,2910,2910,2910,500
20241118,150100,673050690,2910,2910,2910,2910,95
20241118,150000,672774240,2910,2910,2910,2910,0
20241118,145900,672774240,2910,2910,2910,2910,2
20241118,145800,672768420,2915,2915,2915,2915,1
20241118,145700,672765505,2910,2910,2910,2910,1
20241118,145600,672762595,2910,2910,2910,2910,250
20241118,145500,672035095,2910,2910,2910,2910,2
20241118,145400,672029275,2905,2905,2905,2905,1
20241118,145300,672026370,2905,2905,2905,2905,36
20241118,145200,671921790,2905,2905,2905,2905,0
20241118,145100,671921790,2905,2905,2905,2905,0
20241118,145000,671921790,2905,2905,2905,2905,151
20241118,144900,671483135,2905,2905,2905,2905,2
20241118,144800,671477325,2905,2905,2905,2905,1
20241118,144700,671474420,2905,2905,2905,2905,33
20241118,144600,671378555,2905,2905,2905,2905,25
20241118,144500,671305930,2905,2905,2905,2905,30
20241118,144400,671218780,2905,2905,2910,2905,556
20241118,144300,669603595,2910,2910,2910,2910,17
20241118,144200,669554125,2910,2910,2910,2910,1
20241118,144100,669551215,2910,2910,2910,2910,0
20241118,144000,669551215,2910,2910,2910,2910,1
20241118,143900,669548305,2905,2905,2905,2905,0
20241118,143800,669548305,2905,2905,2905,2905,0
20241118,143700,669548305,2905,2905,2905,2905,510
20241118,143600,668066755,2905,2905,2905,2905,4
20241118,143500,668055135,2910,2910,2910,2910,1768
20241118,143400,662910255,2910,2910,2910,2910,6
20241118,143300,662892795,2910,2910,2910,2910,90
20241118,143200,662630895,2905,2905,2905,2905,1
20241118,143100,662627990,2905,2905,2905,2905,1031
20241118,143000,659632935,2910,2910,2910,2910,1
20241118,142900,659630025,2905,2905,2905,2905,3
20241118,142800,659621310,2910,2910,2910,2910,0
20241118,142700,659621310,2910,2910,2910,2910,10
20241118,142600,659592210,2910,2910,2910,2910,35
20241118,142500,659490360,2905,2905,2910,2905,27
20241118,142400,659411855,2910,2910,2910,2910,109
20241118,142300,659094665,2905,2905,2905,2905,10
20241118,142200,659065615,2905,2905,2905,2905,1
20241118,142100,659062710,2905,2910,2910,2905,3
20241118,142000,659053985,2905,2905,2905,2905,155
20241118,141900,658603710,2905,2905,2905,2900,40
20241118,141800,658487515,2900,2900,2900,2900,1
20241118,141700,658484615,2905,2905,2905,2905,0
20241118,141600,658484615,2905,2905,2905,2905,68
20241118,141500,658287075,2905,2905,2905,2905,2
20241118,141400,658281265,2905,2905,2905,2905,3
20241118,141300,658272550,2905,2905,2905,2905,1
20241118,141200,658269645,2910,2910,2910,2910,239
20241118,141100,657574155,2910,2910,2910,2910,2263
20241118,141000,650988825,2910,2915,2915,2910,6
20241118,140900,650971340,2910,2910,2910,2910,7
20241118,140800,650950970,2910,2915,2915,2910,163
20241118,140700,650475840,2910,2910,2910,2910,356
20241118,140600,649439880,2915,2915,2915,2915,0
20241118,140500,649439880,2915,2915,2915,2915,2
20241118,140400,649434050,2915,2915,2915,2915,472
20241118,140300,648058170,2915,2915,2915,2915,1
20241118,140200,648055255,2915,2915,2915,2915,3
20241118,140100,648046510,2915,2915,2915,2915,2
20241118,140000,648040680,2915,2920,2920,2915,43
20241118,135900,647915125,2920,2920,2920,2920,844
20241118,135800,645450645,2920,2920,2920,2920,0
20241118,135700,645450645,2920,2920,2920,2920,2
20241118,135600,645444805,2920,2920,2920,2920,3
20241118,135500,645436045,2915,2915,2915,2915,2
20241118,135400,645430215,2915,2915,2915,2915,1932
20241118,135300,639798435,2915,2915,2915,2915,1
20241118,135200,639795520,2915,2915,2915,2915,0
20241118,135100,639795520,2915,2915,2915,2915,0
20241118,135000,639795520,2915,2915,2915,2915,67
20241118,134900,639600215,2920,2915,2920,2915,298
20241118,134800,638730070,2920,2920,2920,2920,0
20241118,134700,638730070,2920,2920,2920,2920,1
20241118,134600,638727150,2920,2910,2920,2910,54
20241118,134500,638569495,2920,2920,2920,2920,0
20241118,134400,638569495,2920,2910,2920,2910,2211
20241118,134300,632134440,2905,2905,2905,2905,0
20241118,134200,632134440,2905,2905,2905,2905,42
20241118,134100,632012430,2905,2905,2905,2905,2
20241118,134000,632006620,2905,2905,2905,2905,1
20241118,133900,632003715,2910,2910,2910,2910,10
20241118,133800,631974615,2910,2905,2910,2905,37
20241118,133700,631866980,2905,2910,2910,2905,46
20241118,133600,631733130,2905,2905,2905,2905,0
20241118,133500,631733130,2905,2905,2905,2905,3
20241118,133400,631724415,2905,2905,2905,2905,2
20241118,133300,631718605,2905,2905,2905,2905,0
20241118,133200,631718605,2905,2905,2905,2905,0
20241118,133100,631718605,2905,2905,2905,2905,1
20241118,133000,631715700,2905,2905,2905,2905,0
20241118,132900,631715700,2905,2905,2905,2905,1
20241118,132800,631712795,2905,2905,2905,2905,2
20241118,132700,631706985,2905,2905,2905,2905,1
20241118,132600,631704080,2905,2905,2905,2905,0
20241118,132500,631704080,2905,2905,2905,2905,0
20241118,132400,631704080,2905,2905,2905,2905,1001
20241118,132300,628796175,2905,2910,2910,2905,3
20241118,132200,628787455,2910,2910,2910,2910,4
20241118,132100,628775815,2905,2905,2905,2905,147
20241118,132000,628348780,2905,2905,2905,2905,1
20241118,131900,628345875,2910,2910,2910,2910,0
20241118,131800,628345875,2910,2910,2910,2910,362
20241118,131700,627292455,2905,2905,2910,2905,6
20241118,131600,627275005,2910,2910,2910,2910,13
20241118,131500,627237175,2905,2905,2905,2905,7
20241118,131400,627216840,2905,2905,2905,2905,2
20241118,131300,627211030,2905,2905,2905,2905,1
20241118,131200,627208125,2905,2905,2905,2905,3
20241118,131100,627199410,2910,2910,2910,2910,931
20241118,131000,624490200,2920,2920,2920,2920,0
20241118,130900,624490200,2920,2920,2920,2920,0
20241118,130800,624490200,2920,2910,2920,2910,2
20241118,130700,624484370,2920,2915,2920,2915,5
20241118,130600,624469775,2910,2920,2920,2910,7
20241118,130500,624449355,2920,2920,2920,2920,3
20241118,130400,624440595,2920,2920,2920,2920,40
20241118,130300,624323795,2920,2915,2920,2915,510
20241118,130200,622834620,2915,2905,2915,2905,1425
20241118,130100,618682065,2905,2905,2905,2905,2
20241118,130000,618676255,2905,2910,2910,2905,101
20241118,125900,618382845,2905,2905,2905,2905,100
20241118,125800,618092345,2905,2910,2910,2905,56
20241118,125700,617929655,2915,2915,2915,2915,36
20241118,125600,617824715,2910,2905,2910,2905,646
20241118,125500,615946110,2905,2900,2905,2900,13
20241118,125400,615908365,2905,2900,2905,2900,4
20241118,125300,615896755,2900,2900,2900,2900,0
20241118,125200,615896755,2900,2900,2900,2900,0
20241118,125100,615896755,2900,2900,2900,2900,1
20241118,125000,615893855,2905,2905,2905,2905,1
20241118,124900,615890950,2905,2905,2905,2905,1
20241118,124800,615888045,2905,2900,2905,2900,101
20241118,124700,615595140,2900,2905,2905,2900,284
20241118,124600,614771435,2905,2905,2905,2905,0
20241118,124500,614771435,2905,2905,2905,2905,17
20241118,124400,614722050,2905,2900,2905,2900,11
20241118,124300,614690100,2900,2905,2905,2900,52
20241118,124200,614539200,2900,2900,2900,2900,459
20241118,124100,613208100,2900,2900,2900,2900,1
20241118,124000,613205200,2900,2905,2905,2900,104
20241118,123900,612903085,2905,2905,2905,2905,476
20241118,123800,611520305,2900,2900,2900,2900,1
20241118,123700,611517405,2900,2900,2900,2900,41
20241118,123600,611398505,2905,2905,2905,2905,10
20241118,123500,611369455,2905,2905,2905,2905,0
20241118,123400,611369455,2905,2900,2905,2900,76
20241118,123300,611148720,2900,2905,2905,2900,241
20241118,123200,610448630,2905,2905,2905,2905,2
20241118,123100,610442820,2905,2905,2905,2905,0
20241118,123000,610442820,2905,2905,2905,2905,82
20241118,122900,610204610,2905,2905,2905,2905,6
20241118,122800,610187180,2905,2905,2905,2905,11
20241118,122700,610155225,2910,2905,2910,2905,13
20241118,122600,610117410,2905,2905,2905,2905,1
20241118,122500,610114505,2910,2910,2910,2910,0
20241118,122400,610114505,2910,2915,2915,2910,730
20241118,122300,607990155,2915,2910,2915,2910,2
20241118,122200,607984330,2910,2910,2910,2910,1
20241118,122100,607981420,2910,2910,2910,2910,2
20241118,122000,607975600,2910,2910,2910,2910,1
20241118,121900,607972690,2910,2910,2910,2910,401
20241118,121800,606805780,2910,2910,2910,2910,959
20241118,121700,604015090,2910,2905,2910,2905,201
20241118,121600,603431180,2905,2905,2910,2905,13
20241118,121500,603393365,2905,2905,2905,2905,3
20241118,121400,603384650,2905,2905,2905,2905,126
20241118,121300,603018620,2905,2905,2905,2905,2
20241118,121200,603012810,2905,2905,2905,2905,1
20241118,121100,603009905,2910,2910,2910,2910,10
20241118,121000,602980805,2905,2905,2905,2905,2
20241118,120900,602974995,2905,2905,2905,2905,0
20241118,120800,602974995,2905,2905,2905,2905,1
20241118,120700,602972090,2910,2910,2910,2910,10
20241118,120600,602942990,2905,2905,2905,2905,2
20241118,120500,602937180,2905,2905,2905,2905,0
20241118,120400,602937180,2905,2905,2905,2905,2
20241118,120300,602931370,2910,2910,2910,2910,1
20241118,120200,602928460,2910,2910,2910,2905,2235
20241118,120100,596429785,2910,2910,2910,2910,7
20241118,120000,596409415,2915,2910,2915,2910,66
20241118,115900,596217350,2910,2910,2910,2910,3
20241118,115800,596208620,2915,2915,2915,2915,1
20241118,115700,596205705,2915,2910,2915,2910,3
20241118,115600,596196965,2915,2915,2915,2915,1
20241118,115500,596194050,2915,2915,2915,2915,1
20241118,115400,596191135,2915,2915,2915,2915,340
20241118,115300,595200035,2915,2915,2915,2915,61
20241118,115200,595022220,2915,2915,2915,2915,0
20241118,115100,595022220,2915,2915,2915,2915,1188
20241118,115000,591559200,2920,2915,2920,2915,51
20241118,114900,591410285,2915,2915,2915,2915,0
20241118,114800,591410285,2915,2915,2915,2915,343
20241118,114700,590410440,2915,2915,2915,2915,1
20241118,114600,590407525,2915,2915,2915,2915,3
20241118,114500,590398780,2925,2925,2925,2925,0
20241118,114400,590398780,2925,2925,2925,2925,0
20241118,114300,590398780,2925,2915,2925,2915,101
20241118,114200,590103435,2915,2915,2915,2915,100
20241118,114100,589811935,2915,2920,2920,2915,484
20241118,114000,588399790,2920,2920,2920,2920,0
20241118,113900,588399790,2920,2920,2920,2920,3
20241118,113800,588391030,2920,2925,2925,2920,5000
20241118,113700,573790790,2925,2925,2925,2925,0
20241118,113600,573790790,2925,2925,2925,2925,55
20241118,113500,573629915,2925,2925,2925,2925,1052
20241118,113400,570552815,2925,2925,2925,2925,2
20241118,113300,570546965,2930,2930,2930,2925,54
20241118,113200,570388750,2925,2925,2925,2925,202
20241118,113100,569797900,2925,2930,2930,2925,10
20241118,113000,569768635,2930,2930,2930,2930,0
20241118,112900,569768635,2930,2930,2930,2930,50
20241118,112800,569622135,2930,2925,2930,2925,102
20241118,112700,569323660,2925,2925,2925,2925,88
20241118,112600,569066260,2930,2925,2930,2925,1708
20241118,112500,564061830,2930,2925,2930,2920,66
20241118,112400,563868520,2925,2925,2925,2925,1
20241118,112300,563865595,2925,2925,2925,2925,1388
20241118,112200,559805695,2925,2925,2925,2925,0
20241118,112100,559805695,2925,2930,2930,2925,8
20241118,112000,559782260,2930,2925,2930,2925,81
20241118,111900,559545100,2925,2930,2930,2925,733
20241118,111800,557398150,2930,2930,2930,2930,285
20241118,111700,556563100,2935,2935,2935,2935,74
20241118,111600,556345910,2935,2935,2935,2935,0
20241118,111500,556345910,2935,2935,2935,2935,206
20241118,111400,555741300,2935,2925,2935,2925,51
20241118,111300,555591630,2935,2930,2935,2930,2025
20241118,111200,549658375,2930,2925,2930,2925,3
20241118,111100,549649595,2925,2925,2925,2925,0
20241118,111000,549649595,2925,2925,2925,2925,3
20241118,110900,549640820,2925,2925,2925,2925,1000
20241118,110800,546715820,2925,2925,2925,2925,8
20241118,110700,546692420,2930,2925,2930,2925,13
20241118,110600,546654335,2930,2925,2930,2925,288
20241118,110500,545811520,2925,2930,2930,2925,13
20241118,110400,545773440,2920,2925,2925,2920,1346
20241118,110300,541838245,2925,2920,2925,2920,2
20241118,110200,541832400,2920,2925,2925,2920,2
20241118,110100,541826555,2925,2925,2925,2925,43
20241118,110000,541700780,2925,2920,2925,2920,70
20241118,105900,541496375,2920,2925,2925,2920,70
20241118,105800,541291730,2925,2920,2925,2920,105
20241118,105700,540984930,2920,2920,2920,2920,2
20241118,105600,540979090,2925,2920,2925,2920,5
20241118,105500,540964470,2925,2925,2925,2925,205
20241118,105400,540364845,2925,2925,2925,2925,151
20241118,105300,539923170,2925,2925,2925,2925,0
20241118,105200,539923170,2925,2925,2925,2925,666
20241118,105100,537975120,2920,2920,2920,2920,4
20241118,105000,537963440,2915,2915,2915,2915,0
20241118,104900,537963440,2915,2925,2925,2915,27
20241118,104800,537884535,2915,2915,2915,2915,4
20241118,104700,537872875,2930,2925,2930,2920,291
20241118,104600,537023135,2945,2910,2950,2910,10003
20241118,104500,507695530,2910,2915,2915,2910,312
20241118,104400,506787560,2910,2910,2915,2910,55
20241118,104300,506627245,2915,2915,2915,2915,1
20241118,104200,506624330,2910,2910,2910,2910,0
20241118,104100,506624330,2910,2910,2910,2910,1501
20241118,104000,502256420,2915,2910,2915,2910,13
20241118,103900,502218585,2915,2910,2915,2910,5
20241118,103800,502204020,2910,2910,2910,2910,403
20241118,103700,501031290,2905,2905,2905,2905,0
20241118,103600,501031290,2905,2905,2905,2905,0
20241118,103500,501031290,2905,2910,2910,2905,1393
20241118,103400,496982610,2910,2915,2915,2910,89
20241118,103300,496723180,2915,2920,2920,2915,25
20241118,103200,496650300,2920,2915,2920,2915,3
20241118,103100,496641550,2915,2915,2915,2910,934
20241118,103000,493918945,2910,2910,2910,2910,204
20241118,102900,493325305,2910,2910,2910,2910,155
20241118,102800,492874255,2905,2905,2905,2905,1625
20241118,102700,488153630,2905,2910,2910,2905,2371
20241118,102600,481262215,2915,2920,2920,2915,12095
20241118,102500,445989245,2920,2920,2920,2920,0
20241118,102400,445989245,2920,2920,2925,2920,9283
20241118,102300,418851620,2920,2925,2925,2920,3
20241118,102200,418842855,2925,2930,2930,2925,351
20241118,102100,417816135,2925,2925,2925,2925,0
20241118,102000,417816135,2925,2925,2925,2925,1734
20241118,101900,412744185,2930,2930,2930,2930,1000
20241118,101800,409814185,2925,2925,2925,2925,2
20241118,101700,409808335,2925,2925,2925,2925,1915
20241118,101600,404206960,2925,2925,2925,2925,359
20241118,101500,403156885,2925,2925,2925,2925,304
20241118,101400,402267685,2930,2925,2930,2925,1324
20241118,101300,398388485,2925,2920,2925,2915,4667
20241118,101200,384747525,2915,2925,2925,2915,23
20241118,101100,384680325,2915,2920,2920,2915,52
20241118,101000,384528495,2920,2915,2920,2915,1811
20241118,100900,379240385,2915,2915,2920,2915,1226
20241118,100800,375665340,2920,2920,2920,2920,200
20241118,100700,375081340,2920,2920,2920,2920,100
20241118,100600,374789340,2920,2915,2925,2915,217
20241118,100500,374156755,2920,2915,2920,2915,973
20241118,100400,371317235,2915,2920,2920,2915,1104
20241118,100300,368094065,2920,2920,2925,2920,254
20241118,100200,367352380,2915,2925,2925,2915,1001
20241118,100100,364424465,2920,2920,2920,2920,1354
20241118,100000,360470785,2920,2915,2920,2915,359
20241118,095900,359422760,2915,2920,2920,2915,2533
20241118,095800,352038960,2915,2920,2920,2915,368
20241118,095700,350964600,2915,2945,2945,2915,11388
20241118,095600,317614470,2950,2920,2950,2920,10413
20241118,095500,287113800,2915,2910,2920,2910,803
20241118,095400,284770585,2915,2915,2915,2915,15
20241118,095300,284726860,2915,2900,2915,2900,8349
20241118,095200,260453570,2900,2895,2900,2895,3350
20241118,095100,250740565,2890,2895,2895,2890,995
20241118,095000,247860045,2890,2885,2890,2885,703
20241118,094900,245828385,2880,2880,2880,2880,320
20241118,094800,244906785,2880,2890,2890,2880,148
20241118,094700,244479165,2895,2895,2895,2895,0
20241118,094600,244479165,2895,2895,2900,2895,306
20241118,094500,243593290,2895,2880,2900,2880,2180
20241118,094400,237286280,2880,2885,2885,2880,6006
20241118,094300,219987975,2885,2890,2890,2880,3601
20241118,094200,209598985,2890,2890,2890,2890,1
20241118,094100,209596095,2885,2890,2895,2885,1682
20241118,094000,204739980,2900,2895,2900,2885,4836
20241118,093900,190729285,2895,2890,2895,2890,13
20241118,093800,190691710,2890,2895,2895,2890,664
20241118,093700,188771655,2895,2890,2895,2890,389
20241118,093600,187647390,2890,2890,2890,2890,30
20241118,093500,187560690,2890,2890,2890,2890,10
20241118,093400,187531790,2890,2890,2890,2890,2200
20241118,093300,181173790,2880,2885,2885,2880,226
20241118,093200,180522760,2880,2880,2880,2880,296
20241118,093100,179670280,2880,2875,2880,2875,25
20241118,093000,179598355,2880,2880,2880,2880,520
20241118,092900,178100755,2880,2875,2885,2875,1290
20241118,092800,174383060,2875,2875,2875,2875,533
20241118,092700,172850685,2865,2870,2870,2865,5763
20241118,092600,156311700,2870,2870,2870,2870,0
20241118,092500,156311700,2870,2885,2885,2870,1455
20241118,092400,152126970,2885,2885,2885,2885,11
20241118,092300,152095235,2885,2880,2885,2870,2740
20241118,092200,144219470,2880,2880,2880,2880,1
20241118,092100,144216590,2880,2885,2885,2880,2475
20241118,092000,137086215,2880,2885,2885,2880,4510
20241118,091900,124076915,2890,2890,2895,2890,1149
20241118,091800,120755800,2890,2895,2900,2890,1635
20241118,091700,116024575,2900,2885,2900,2885,5403
20241118,091600,100416325,2880,2880,2880,2875,4816
20241118,091500,86546250,2880,2875,2880,2875,435
20241118,091400,85294615,2880,2880,2880,2880,1804
20241118,091300,80099095,2875,2875,2875,2875,301
20241118,091200,79233720,2875,2875,2875,2875,20
20241118,091100,79176220,2870,2860,2870,2855,5899
20241118,091000,62326875,2860,2855,2860,2855,2806
20241118,090900,54311315,2860,2860,2865,2855,884
20241118,090800,51787180,2870,2865,2870,2865,110
20241118,090700,51471980,2870,2865,2870,2855,486
20241118,090600,50081665,2865,2865,2865,2865,0
20241118,090500,50081665,2865,2865,2865,2865,300
20241118,090400,49222165,2865,2865,2865,2865,1831
20241118,090300,43976350,2865,2870,2870,2865,1185
20241118,090200,40575525,2880,2865,2890,2865,5344
20241118,090100,25210515,2870,2865,2870,2865,500
20241118,090000,23776340,2840,2875,2875,2840,8307
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185700 702345490 2920 2920 2920 2920 1357
3 20241118 185600 702345490 2920 2920 2920 2920 0
4 20241118 185500 702345490 2920 2920 2920 2920 0
5 20241118 185400 702345490 2920 2920 2920 2920 0
6 20241118 185300 702345490 2920 2920 2920 2920 0
7 20241118 185200 702345490 2920 2920 2920 2920 0
8 20241118 185100 702345490 2920 2920 2920 2920 0
9 20241118 185000 702345490 2920 2920 2920 2920 0
10 20241118 184900 702345490 2920 2920 2920 2920 0
11 20241118 184800 702345490 2920 2920 2920 2920 0
12 20241118 184700 702345490 2920 2920 2920 2920 0
13 20241118 184600 702345490 2920 2920 2920 2920 0
14 20241118 184500 702345490 2920 2920 2920 2920 0
15 20241118 184400 702345490 2920 2920 2920 2920 0
16 20241118 184300 702345490 2920 2920 2920 2920 0
17 20241118 184200 702345490 2920 2920 2920 2920 0
18 20241118 184100 702345490 2920 2920 2920 2920 0
19 20241118 184000 702345490 2920 2920 2920 2920 0
20 20241118 183900 702345490 2920 2920 2920 2920 0
21 20241118 183800 702345490 2920 2920 2920 2920 0
22 20241118 183700 702345490 2920 2920 2920 2920 0
23 20241118 183600 702345490 2920 2920 2920 2920 0
24 20241118 183500 702345490 2920 2920 2920 2920 0
25 20241118 183400 702345490 2920 2920 2920 2920 0
26 20241118 183300 702345490 2920 2920 2920 2920 0
27 20241118 183200 702345490 2920 2920 2920 2920 0
28 20241118 183100 702345490 2920 2920 2920 2920 0
29 20241118 183000 702345490 2920 2920 2920 2920 0
30 20241118 182900 702345490 2920 2920 2920 2920 0
31 20241118 182800 702345490 2920 2920 2920 2920 0
32 20241118 182700 702345490 2920 2920 2920 2920 1357
33 20241118 182600 702345490 2920 2920 2920 2920 0
34 20241118 182500 702345490 2920 2920 2920 2920 0
35 20241118 182400 702345490 2920 2920 2920 2920 0
36 20241118 182300 702345490 2920 2920 2920 2920 0
37 20241118 182200 702345490 2920 2920 2920 2920 0
38 20241118 182100 702345490 2920 2920 2920 2920 0
39 20241118 182000 702345490 2920 2920 2920 2920 0
40 20241118 181900 702345490 2920 2920 2920 2920 0
41 20241118 181800 702345490 2920 2920 2920 2920 0
42 20241118 181700 702345490 2920 2920 2920 2920 0
43 20241118 181600 702345490 2920 2920 2920 2920 0
44 20241118 181500 702345490 2920 2920 2920 2920 0
45 20241118 181400 702345490 2920 2920 2920 2920 0
46 20241118 181300 702345490 2920 2920 2920 2920 0
47 20241118 181200 702345490 2920 2920 2920 2920 0
48 20241118 181100 702345490 2920 2920 2920 2920 0
49 20241118 181000 702345490 2920 2920 2920 2920 0
50 20241118 180900 702345490 2920 2920 2920 2920 0
51 20241118 180800 702345490 2920 2920 2920 2920 0
52 20241118 180700 702345490 2920 2920 2920 2920 0
53 20241118 180600 702345490 2920 2920 2920 2920 0
54 20241118 180500 702345490 2920 2920 2920 2920 0
55 20241118 180400 702345490 2920 2920 2920 2920 0
56 20241118 180300 702345490 2920 2920 2920 2920 0
57 20241118 180200 702345490 2920 2920 2920 2920 0
58 20241118 180100 702345490 2920 2920 2920 2920 0
59 20241118 180000 702345490 2920 2920 2920 2920 0
60 20241118 175900 702345490 2920 2920 2920 2920 0
61 20241118 175800 702345490 2920 2920 2920 2920 0
62 20241118 175700 702345490 2920 2920 2920 2920 1357
63 20241118 175600 702345490 2920 2920 2920 2920 0
64 20241118 175500 702345490 2920 2920 2920 2920 0
65 20241118 175400 702345490 2920 2920 2920 2920 0
66 20241118 175300 702345490 2920 2920 2920 2920 0
67 20241118 175200 702345490 2920 2920 2920 2920 0
68 20241118 175100 702345490 2920 2920 2920 2920 0
69 20241118 175000 702345490 2920 2920 2920 2920 0
70 20241118 174900 702345490 2920 2920 2920 2920 0
71 20241118 174800 702345490 2920 2920 2920 2920 0
72 20241118 174700 702345490 2920 2920 2920 2920 0
73 20241118 174600 702345490 2920 2920 2920 2920 0
74 20241118 174500 702345490 2920 2920 2920 2920 0
75 20241118 174400 702345490 2920 2920 2920 2920 0
76 20241118 174300 702345490 2920 2920 2920 2920 0
77 20241118 174200 702345490 2920 2920 2920 2920 0
78 20241118 174100 702345490 2920 2920 2920 2920 0
79 20241118 174000 702345490 2920 2920 2920 2920 0
80 20241118 173900 702345490 2920 2920 2920 2920 0
81 20241118 173800 702345490 2920 2920 2920 2920 0
82 20241118 173700 702345490 2920 2920 2920 2920 0
83 20241118 173600 702345490 2920 2920 2920 2920 0
84 20241118 173500 702345490 2920 2920 2920 2920 0
85 20241118 173400 702345490 2920 2920 2920 2920 0
86 20241118 173300 702345490 2920 2920 2920 2920 0
87 20241118 173200 702345490 2920 2920 2920 2920 0
88 20241118 173100 702345490 2920 2920 2920 2920 0
89 20241118 173000 702345490 2920 2920 2920 2920 0
90 20241118 172900 702345490 2920 2920 2920 2920 0
91 20241118 172800 702345490 2920 2920 2920 2920 0
92 20241118 172700 702345490 2920 2920 2920 2920 1357
93 20241118 172600 702345490 2920 2920 2920 2920 0
94 20241118 172500 702345490 2920 2920 2920 2920 0
95 20241118 172400 702345490 2920 2920 2920 2920 0
96 20241118 172300 702345490 2920 2920 2920 2920 0
97 20241118 172200 702345490 2920 2920 2920 2920 0
98 20241118 172100 702345490 2920 2920 2920 2920 0
99 20241118 172000 702345490 2920 2920 2920 2920 0
100 20241118 171900 702345490 2920 2920 2920 2920 0
101 20241118 171800 702345490 2920 2920 2920 2920 0
102 20241118 171700 702345490 2920 2920 2920 2920 0
103 20241118 171600 702345490 2920 2920 2920 2920 0
104 20241118 171500 702345490 2920 2920 2920 2920 0
105 20241118 171400 702345490 2920 2920 2920 2920 0
106 20241118 171300 702345490 2920 2920 2920 2920 0
107 20241118 171200 702345490 2920 2920 2920 2920 0
108 20241118 171100 702345490 2920 2920 2920 2920 0
109 20241118 171000 702345490 2920 2920 2920 2920 0
110 20241118 170900 702345490 2920 2920 2920 2920 0
111 20241118 170800 702345490 2920 2920 2920 2920 0
112 20241118 170700 702345490 2920 2920 2920 2920 0
113 20241118 170600 702345490 2920 2920 2920 2920 0
114 20241118 170500 702345490 2920 2920 2920 2920 0
115 20241118 170400 702345490 2920 2920 2920 2920 0
116 20241118 170300 702345490 2920 2920 2920 2920 0
117 20241118 170200 702345490 2920 2920 2920 2920 0
118 20241118 170100 702345490 2920 2920 2920 2920 0
119 20241118 170000 702345490 2920 2920 2920 2920 0
120 20241118 165900 702345490 2920 2920 2920 2920 0
121 20241118 165800 702345490 2920 2920 2920 2920 0
122 20241118 165700 702345490 2920 2920 2920 2920 1357
123 20241118 165600 702345490 2920 2920 2920 2920 0
124 20241118 165500 702345490 2920 2920 2920 2920 0
125 20241118 165400 702345490 2920 2920 2920 2920 0
126 20241118 165300 702345490 2920 2920 2920 2920 0
127 20241118 165200 702345490 2920 2920 2920 2920 0
128 20241118 165100 702345490 2920 2920 2920 2920 0
129 20241118 165000 702345490 2920 2920 2920 2920 0
130 20241118 164900 702345490 2920 2920 2920 2920 0
131 20241118 164800 702345490 2920 2920 2920 2920 0
132 20241118 164700 702345490 2920 2920 2920 2920 0
133 20241118 164600 702345490 2920 2920 2920 2920 0
134 20241118 164500 702345490 2920 2920 2920 2920 0
135 20241118 164400 702345490 2920 2920 2920 2920 0
136 20241118 164300 702345490 2920 2920 2920 2920 0
137 20241118 164200 702345490 2920 2920 2920 2920 0
138 20241118 164100 702345490 2920 2920 2920 2920 0
139 20241118 164000 702345490 2920 2920 2920 2920 0
140 20241118 163900 702345490 2920 2920 2920 2920 0
141 20241118 163800 702345490 2920 2920 2920 2920 0
142 20241118 163700 702345490 2920 2920 2920 2920 0
143 20241118 163600 702345490 2920 2920 2920 2920 0
144 20241118 163500 702345490 2920 2920 2920 2920 0
145 20241118 163400 702345490 2920 2920 2920 2920 0
146 20241118 163300 702345490 2920 2920 2920 2920 0
147 20241118 163200 702345490 2920 2920 2920 2920 0
148 20241118 163100 702345490 2920 2920 2920 2920 0
149 20241118 163000 702345490 2920 2920 2920 2920 0
150 20241118 162900 702345490 2920 2920 2920 2920 0
151 20241118 162800 702345490 2920 2920 2920 2920 0
152 20241118 162700 702345490 2920 2920 2920 2920 1357
153 20241118 162600 702345490 2920 2920 2920 2920 0
154 20241118 162500 702345490 2920 2920 2920 2920 0
155 20241118 162400 702345490 2920 2920 2920 2920 0
156 20241118 162300 702345490 2920 2920 2920 2920 0
157 20241118 162200 702345490 2920 2920 2920 2920 0
158 20241118 162100 702345490 2920 2920 2920 2920 0
159 20241118 162000 702345490 2920 2920 2920 2920 0
160 20241118 161900 702345490 2920 2920 2920 2920 0
161 20241118 161800 702345490 2920 2920 2920 2920 0
162 20241118 161700 702345490 2920 2920 2920 2920 0
163 20241118 161600 702345490 2920 2920 2920 2920 0
164 20241118 161500 702345490 2920 2920 2920 2920 0
165 20241118 161400 702345490 2920 2920 2920 2920 0
166 20241118 161300 702345490 2920 2920 2920 2920 0
167 20241118 161200 702345490 2920 2920 2920 2920 0
168 20241118 161100 702345490 2920 2920 2920 2920 0
169 20241118 161000 702345490 2920 2920 2920 2920 0
170 20241118 160900 702345490 2920 2920 2920 2920 0
171 20241118 160800 702345490 2920 2920 2920 2920 0
172 20241118 160700 702345490 2920 2920 2920 2920 0
173 20241118 160600 702345490 2920 2920 2920 2920 0
174 20241118 160500 702345490 2920 2920 2920 2920 0
175 20241118 160400 702345490 2920 2920 2920 2920 0
176 20241118 160300 702345490 2920 2920 2920 2920 0
177 20241118 160200 702345490 2920 2920 2920 2920 0
178 20241118 160100 702345490 2920 2920 2920 2920 0
179 20241118 160000 702345490 2920 2920 2920 2920 0
180 20241118 155900 702345490 2920 2920 2920 2920 0
181 20241118 155800 702345490 2920 2920 2920 2920 0
182 20241118 155700 702345490 2920 2920 2920 2920 1357
183 20241118 155600 702345490 2920 2920 2920 2920 0
184 20241118 155500 702345490 2920 2920 2920 2920 0
185 20241118 155400 702345490 2920 2920 2920 2920 0
186 20241118 155300 702345490 2920 2920 2920 2920 0
187 20241118 155200 702345490 2920 2920 2920 2920 0
188 20241118 155100 702345490 2920 2920 2920 2920 0
189 20241118 155000 702345490 2920 2920 2920 2920 0
190 20241118 154900 702345490 2920 2920 2920 2920 0
191 20241118 154800 702345490 2920 2920 2920 2920 0
192 20241118 154700 702345490 2920 2920 2920 2920 0
193 20241118 154600 702345490 2920 2920 2920 2920 0
194 20241118 154500 702345490 2920 2920 2920 2920 0
195 20241118 154400 702345490 2920 2920 2920 2920 0
196 20241118 154300 702345490 2920 2920 2920 2920 0
197 20241118 154200 702345490 2920 2920 2920 2920 0
198 20241118 154100 702345490 2920 2920 2920 2920 0
199 20241118 154000 702345490 2920 2920 2920 2920 0
200 20241118 153900 702345490 2920 2920 2920 2920 0
201 20241118 153800 702345490 2920 2920 2920 2920 0
202 20241118 153700 702345490 2920 2920 2920 2920 0
203 20241118 153600 702345490 2920 2920 2920 2920 0
204 20241118 153500 702345490 2920 2920 2920 2920 0
205 20241118 153400 702345490 2920 2920 2920 2920 0
206 20241118 153300 702345490 2920 2920 2920 2920 0
207 20241118 153200 702345490 2920 2920 2920 2920 0
208 20241118 153100 702345490 2920 2920 2920 2920 0
209 20241118 153000 702345490 2920 2920 2920 2920 1357
210 20241118 152900 698383050 2915 2915 2915 2915 0
211 20241118 152800 698383050 2915 2915 2915 2915 0
212 20241118 152700 698383050 2915 2915 2915 2915 0
213 20241118 152600 698383050 2915 2915 2915 2915 0
214 20241118 152500 698383050 2915 2915 2915 2915 0
215 20241118 152400 698383050 2915 2915 2915 2915 0
216 20241118 152300 698383050 2915 2915 2915 2915 0
217 20241118 152200 698383050 2915 2915 2915 2915 0
218 20241118 152100 698383050 2915 2915 2915 2915 0
219 20241118 152000 698383050 2915 2915 2915 2915 0
220 20241118 151900 698383050 2915 2915 2915 2915 200
221 20241118 151800 697800050 2915 2915 2915 2915 71
222 20241118 151700 697593085 2915 2915 2915 2915 2
223 20241118 151600 697587255 2915 2915 2915 2915 4
224 20241118 151500 697575595 2910 2910 2910 2910 100
225 20241118 151400 697284595 2920 2910 2920 2910 208
226 20241118 151300 696679305 2915 2915 2915 2915 1
227 20241118 151200 696676390 2915 2915 2915 2915 0
228 20241118 151100 696676390 2915 2910 2915 2910 3905
229 20241118 151000 685295820 2910 2910 2915 2905 8
230 20241118 150900 685272555 2905 2905 2905 2905 1749
231 20241118 150800 680191710 2915 2910 2915 2910 131
232 20241118 150700 679810345 2910 2910 2910 2910 1
233 20241118 150600 679807435 2905 2905 2905 2905 0
234 20241118 150500 679807435 2905 2905 2905 2905 1
235 20241118 150400 679804530 2905 2910 2910 2905 1801
236 20241118 150300 674569710 2910 2910 2910 2910 22
237 20241118 150200 674505690 2910 2910 2910 2910 500
238 20241118 150100 673050690 2910 2910 2910 2910 95
239 20241118 150000 672774240 2910 2910 2910 2910 0
240 20241118 145900 672774240 2910 2910 2910 2910 2
241 20241118 145800 672768420 2915 2915 2915 2915 1
242 20241118 145700 672765505 2910 2910 2910 2910 1
243 20241118 145600 672762595 2910 2910 2910 2910 250
244 20241118 145500 672035095 2910 2910 2910 2910 2
245 20241118 145400 672029275 2905 2905 2905 2905 1
246 20241118 145300 672026370 2905 2905 2905 2905 36
247 20241118 145200 671921790 2905 2905 2905 2905 0
248 20241118 145100 671921790 2905 2905 2905 2905 0
249 20241118 145000 671921790 2905 2905 2905 2905 151
250 20241118 144900 671483135 2905 2905 2905 2905 2
251 20241118 144800 671477325 2905 2905 2905 2905 1
252 20241118 144700 671474420 2905 2905 2905 2905 33
253 20241118 144600 671378555 2905 2905 2905 2905 25
254 20241118 144500 671305930 2905 2905 2905 2905 30
255 20241118 144400 671218780 2905 2905 2910 2905 556
256 20241118 144300 669603595 2910 2910 2910 2910 17
257 20241118 144200 669554125 2910 2910 2910 2910 1
258 20241118 144100 669551215 2910 2910 2910 2910 0
259 20241118 144000 669551215 2910 2910 2910 2910 1
260 20241118 143900 669548305 2905 2905 2905 2905 0
261 20241118 143800 669548305 2905 2905 2905 2905 0
262 20241118 143700 669548305 2905 2905 2905 2905 510
263 20241118 143600 668066755 2905 2905 2905 2905 4
264 20241118 143500 668055135 2910 2910 2910 2910 1768
265 20241118 143400 662910255 2910 2910 2910 2910 6
266 20241118 143300 662892795 2910 2910 2910 2910 90
267 20241118 143200 662630895 2905 2905 2905 2905 1
268 20241118 143100 662627990 2905 2905 2905 2905 1031
269 20241118 143000 659632935 2910 2910 2910 2910 1
270 20241118 142900 659630025 2905 2905 2905 2905 3
271 20241118 142800 659621310 2910 2910 2910 2910 0
272 20241118 142700 659621310 2910 2910 2910 2910 10
273 20241118 142600 659592210 2910 2910 2910 2910 35
274 20241118 142500 659490360 2905 2905 2910 2905 27
275 20241118 142400 659411855 2910 2910 2910 2910 109
276 20241118 142300 659094665 2905 2905 2905 2905 10
277 20241118 142200 659065615 2905 2905 2905 2905 1
278 20241118 142100 659062710 2905 2910 2910 2905 3
279 20241118 142000 659053985 2905 2905 2905 2905 155
280 20241118 141900 658603710 2905 2905 2905 2900 40
281 20241118 141800 658487515 2900 2900 2900 2900 1
282 20241118 141700 658484615 2905 2905 2905 2905 0
283 20241118 141600 658484615 2905 2905 2905 2905 68
284 20241118 141500 658287075 2905 2905 2905 2905 2
285 20241118 141400 658281265 2905 2905 2905 2905 3
286 20241118 141300 658272550 2905 2905 2905 2905 1
287 20241118 141200 658269645 2910 2910 2910 2910 239
288 20241118 141100 657574155 2910 2910 2910 2910 2263
289 20241118 141000 650988825 2910 2915 2915 2910 6
290 20241118 140900 650971340 2910 2910 2910 2910 7
291 20241118 140800 650950970 2910 2915 2915 2910 163
292 20241118 140700 650475840 2910 2910 2910 2910 356
293 20241118 140600 649439880 2915 2915 2915 2915 0
294 20241118 140500 649439880 2915 2915 2915 2915 2
295 20241118 140400 649434050 2915 2915 2915 2915 472
296 20241118 140300 648058170 2915 2915 2915 2915 1
297 20241118 140200 648055255 2915 2915 2915 2915 3
298 20241118 140100 648046510 2915 2915 2915 2915 2
299 20241118 140000 648040680 2915 2920 2920 2915 43
300 20241118 135900 647915125 2920 2920 2920 2920 844
301 20241118 135800 645450645 2920 2920 2920 2920 0
302 20241118 135700 645450645 2920 2920 2920 2920 2
303 20241118 135600 645444805 2920 2920 2920 2920 3
304 20241118 135500 645436045 2915 2915 2915 2915 2
305 20241118 135400 645430215 2915 2915 2915 2915 1932
306 20241118 135300 639798435 2915 2915 2915 2915 1
307 20241118 135200 639795520 2915 2915 2915 2915 0
308 20241118 135100 639795520 2915 2915 2915 2915 0
309 20241118 135000 639795520 2915 2915 2915 2915 67
310 20241118 134900 639600215 2920 2915 2920 2915 298
311 20241118 134800 638730070 2920 2920 2920 2920 0
312 20241118 134700 638730070 2920 2920 2920 2920 1
313 20241118 134600 638727150 2920 2910 2920 2910 54
314 20241118 134500 638569495 2920 2920 2920 2920 0
315 20241118 134400 638569495 2920 2910 2920 2910 2211
316 20241118 134300 632134440 2905 2905 2905 2905 0
317 20241118 134200 632134440 2905 2905 2905 2905 42
318 20241118 134100 632012430 2905 2905 2905 2905 2
319 20241118 134000 632006620 2905 2905 2905 2905 1
320 20241118 133900 632003715 2910 2910 2910 2910 10
321 20241118 133800 631974615 2910 2905 2910 2905 37
322 20241118 133700 631866980 2905 2910 2910 2905 46
323 20241118 133600 631733130 2905 2905 2905 2905 0
324 20241118 133500 631733130 2905 2905 2905 2905 3
325 20241118 133400 631724415 2905 2905 2905 2905 2
326 20241118 133300 631718605 2905 2905 2905 2905 0
327 20241118 133200 631718605 2905 2905 2905 2905 0
328 20241118 133100 631718605 2905 2905 2905 2905 1
329 20241118 133000 631715700 2905 2905 2905 2905 0
330 20241118 132900 631715700 2905 2905 2905 2905 1
331 20241118 132800 631712795 2905 2905 2905 2905 2
332 20241118 132700 631706985 2905 2905 2905 2905 1
333 20241118 132600 631704080 2905 2905 2905 2905 0
334 20241118 132500 631704080 2905 2905 2905 2905 0
335 20241118 132400 631704080 2905 2905 2905 2905 1001
336 20241118 132300 628796175 2905 2910 2910 2905 3
337 20241118 132200 628787455 2910 2910 2910 2910 4
338 20241118 132100 628775815 2905 2905 2905 2905 147
339 20241118 132000 628348780 2905 2905 2905 2905 1
340 20241118 131900 628345875 2910 2910 2910 2910 0
341 20241118 131800 628345875 2910 2910 2910 2910 362
342 20241118 131700 627292455 2905 2905 2910 2905 6
343 20241118 131600 627275005 2910 2910 2910 2910 13
344 20241118 131500 627237175 2905 2905 2905 2905 7
345 20241118 131400 627216840 2905 2905 2905 2905 2
346 20241118 131300 627211030 2905 2905 2905 2905 1
347 20241118 131200 627208125 2905 2905 2905 2905 3
348 20241118 131100 627199410 2910 2910 2910 2910 931
349 20241118 131000 624490200 2920 2920 2920 2920 0
350 20241118 130900 624490200 2920 2920 2920 2920 0
351 20241118 130800 624490200 2920 2910 2920 2910 2
352 20241118 130700 624484370 2920 2915 2920 2915 5
353 20241118 130600 624469775 2910 2920 2920 2910 7
354 20241118 130500 624449355 2920 2920 2920 2920 3
355 20241118 130400 624440595 2920 2920 2920 2920 40
356 20241118 130300 624323795 2920 2915 2920 2915 510
357 20241118 130200 622834620 2915 2905 2915 2905 1425
358 20241118 130100 618682065 2905 2905 2905 2905 2
359 20241118 130000 618676255 2905 2910 2910 2905 101
360 20241118 125900 618382845 2905 2905 2905 2905 100
361 20241118 125800 618092345 2905 2910 2910 2905 56
362 20241118 125700 617929655 2915 2915 2915 2915 36
363 20241118 125600 617824715 2910 2905 2910 2905 646
364 20241118 125500 615946110 2905 2900 2905 2900 13
365 20241118 125400 615908365 2905 2900 2905 2900 4
366 20241118 125300 615896755 2900 2900 2900 2900 0
367 20241118 125200 615896755 2900 2900 2900 2900 0
368 20241118 125100 615896755 2900 2900 2900 2900 1
369 20241118 125000 615893855 2905 2905 2905 2905 1
370 20241118 124900 615890950 2905 2905 2905 2905 1
371 20241118 124800 615888045 2905 2900 2905 2900 101
372 20241118 124700 615595140 2900 2905 2905 2900 284
373 20241118 124600 614771435 2905 2905 2905 2905 0
374 20241118 124500 614771435 2905 2905 2905 2905 17
375 20241118 124400 614722050 2905 2900 2905 2900 11
376 20241118 124300 614690100 2900 2905 2905 2900 52
377 20241118 124200 614539200 2900 2900 2900 2900 459
378 20241118 124100 613208100 2900 2900 2900 2900 1
379 20241118 124000 613205200 2900 2905 2905 2900 104
380 20241118 123900 612903085 2905 2905 2905 2905 476
381 20241118 123800 611520305 2900 2900 2900 2900 1
382 20241118 123700 611517405 2900 2900 2900 2900 41
383 20241118 123600 611398505 2905 2905 2905 2905 10
384 20241118 123500 611369455 2905 2905 2905 2905 0
385 20241118 123400 611369455 2905 2900 2905 2900 76
386 20241118 123300 611148720 2900 2905 2905 2900 241
387 20241118 123200 610448630 2905 2905 2905 2905 2
388 20241118 123100 610442820 2905 2905 2905 2905 0
389 20241118 123000 610442820 2905 2905 2905 2905 82
390 20241118 122900 610204610 2905 2905 2905 2905 6
391 20241118 122800 610187180 2905 2905 2905 2905 11
392 20241118 122700 610155225 2910 2905 2910 2905 13
393 20241118 122600 610117410 2905 2905 2905 2905 1
394 20241118 122500 610114505 2910 2910 2910 2910 0
395 20241118 122400 610114505 2910 2915 2915 2910 730
396 20241118 122300 607990155 2915 2910 2915 2910 2
397 20241118 122200 607984330 2910 2910 2910 2910 1
398 20241118 122100 607981420 2910 2910 2910 2910 2
399 20241118 122000 607975600 2910 2910 2910 2910 1
400 20241118 121900 607972690 2910 2910 2910 2910 401
401 20241118 121800 606805780 2910 2910 2910 2910 959
402 20241118 121700 604015090 2910 2905 2910 2905 201
403 20241118 121600 603431180 2905 2905 2910 2905 13
404 20241118 121500 603393365 2905 2905 2905 2905 3
405 20241118 121400 603384650 2905 2905 2905 2905 126
406 20241118 121300 603018620 2905 2905 2905 2905 2
407 20241118 121200 603012810 2905 2905 2905 2905 1
408 20241118 121100 603009905 2910 2910 2910 2910 10
409 20241118 121000 602980805 2905 2905 2905 2905 2
410 20241118 120900 602974995 2905 2905 2905 2905 0
411 20241118 120800 602974995 2905 2905 2905 2905 1
412 20241118 120700 602972090 2910 2910 2910 2910 10
413 20241118 120600 602942990 2905 2905 2905 2905 2
414 20241118 120500 602937180 2905 2905 2905 2905 0
415 20241118 120400 602937180 2905 2905 2905 2905 2
416 20241118 120300 602931370 2910 2910 2910 2910 1
417 20241118 120200 602928460 2910 2910 2910 2905 2235
418 20241118 120100 596429785 2910 2910 2910 2910 7
419 20241118 120000 596409415 2915 2910 2915 2910 66
420 20241118 115900 596217350 2910 2910 2910 2910 3
421 20241118 115800 596208620 2915 2915 2915 2915 1
422 20241118 115700 596205705 2915 2910 2915 2910 3
423 20241118 115600 596196965 2915 2915 2915 2915 1
424 20241118 115500 596194050 2915 2915 2915 2915 1
425 20241118 115400 596191135 2915 2915 2915 2915 340
426 20241118 115300 595200035 2915 2915 2915 2915 61
427 20241118 115200 595022220 2915 2915 2915 2915 0
428 20241118 115100 595022220 2915 2915 2915 2915 1188
429 20241118 115000 591559200 2920 2915 2920 2915 51
430 20241118 114900 591410285 2915 2915 2915 2915 0
431 20241118 114800 591410285 2915 2915 2915 2915 343
432 20241118 114700 590410440 2915 2915 2915 2915 1
433 20241118 114600 590407525 2915 2915 2915 2915 3
434 20241118 114500 590398780 2925 2925 2925 2925 0
435 20241118 114400 590398780 2925 2925 2925 2925 0
436 20241118 114300 590398780 2925 2915 2925 2915 101
437 20241118 114200 590103435 2915 2915 2915 2915 100
438 20241118 114100 589811935 2915 2920 2920 2915 484
439 20241118 114000 588399790 2920 2920 2920 2920 0
440 20241118 113900 588399790 2920 2920 2920 2920 3
441 20241118 113800 588391030 2920 2925 2925 2920 5000
442 20241118 113700 573790790 2925 2925 2925 2925 0
443 20241118 113600 573790790 2925 2925 2925 2925 55
444 20241118 113500 573629915 2925 2925 2925 2925 1052
445 20241118 113400 570552815 2925 2925 2925 2925 2
446 20241118 113300 570546965 2930 2930 2930 2925 54
447 20241118 113200 570388750 2925 2925 2925 2925 202
448 20241118 113100 569797900 2925 2930 2930 2925 10
449 20241118 113000 569768635 2930 2930 2930 2930 0
450 20241118 112900 569768635 2930 2930 2930 2930 50
451 20241118 112800 569622135 2930 2925 2930 2925 102
452 20241118 112700 569323660 2925 2925 2925 2925 88
453 20241118 112600 569066260 2930 2925 2930 2925 1708
454 20241118 112500 564061830 2930 2925 2930 2920 66
455 20241118 112400 563868520 2925 2925 2925 2925 1
456 20241118 112300 563865595 2925 2925 2925 2925 1388
457 20241118 112200 559805695 2925 2925 2925 2925 0
458 20241118 112100 559805695 2925 2930 2930 2925 8
459 20241118 112000 559782260 2930 2925 2930 2925 81
460 20241118 111900 559545100 2925 2930 2930 2925 733
461 20241118 111800 557398150 2930 2930 2930 2930 285
462 20241118 111700 556563100 2935 2935 2935 2935 74
463 20241118 111600 556345910 2935 2935 2935 2935 0
464 20241118 111500 556345910 2935 2935 2935 2935 206
465 20241118 111400 555741300 2935 2925 2935 2925 51
466 20241118 111300 555591630 2935 2930 2935 2930 2025
467 20241118 111200 549658375 2930 2925 2930 2925 3
468 20241118 111100 549649595 2925 2925 2925 2925 0
469 20241118 111000 549649595 2925 2925 2925 2925 3
470 20241118 110900 549640820 2925 2925 2925 2925 1000
471 20241118 110800 546715820 2925 2925 2925 2925 8
472 20241118 110700 546692420 2930 2925 2930 2925 13
473 20241118 110600 546654335 2930 2925 2930 2925 288
474 20241118 110500 545811520 2925 2930 2930 2925 13
475 20241118 110400 545773440 2920 2925 2925 2920 1346
476 20241118 110300 541838245 2925 2920 2925 2920 2
477 20241118 110200 541832400 2920 2925 2925 2920 2
478 20241118 110100 541826555 2925 2925 2925 2925 43
479 20241118 110000 541700780 2925 2920 2925 2920 70
480 20241118 105900 541496375 2920 2925 2925 2920 70
481 20241118 105800 541291730 2925 2920 2925 2920 105
482 20241118 105700 540984930 2920 2920 2920 2920 2
483 20241118 105600 540979090 2925 2920 2925 2920 5
484 20241118 105500 540964470 2925 2925 2925 2925 205
485 20241118 105400 540364845 2925 2925 2925 2925 151
486 20241118 105300 539923170 2925 2925 2925 2925 0
487 20241118 105200 539923170 2925 2925 2925 2925 666
488 20241118 105100 537975120 2920 2920 2920 2920 4
489 20241118 105000 537963440 2915 2915 2915 2915 0
490 20241118 104900 537963440 2915 2925 2925 2915 27
491 20241118 104800 537884535 2915 2915 2915 2915 4
492 20241118 104700 537872875 2930 2925 2930 2920 291
493 20241118 104600 537023135 2945 2910 2950 2910 10003
494 20241118 104500 507695530 2910 2915 2915 2910 312
495 20241118 104400 506787560 2910 2910 2915 2910 55
496 20241118 104300 506627245 2915 2915 2915 2915 1
497 20241118 104200 506624330 2910 2910 2910 2910 0
498 20241118 104100 506624330 2910 2910 2910 2910 1501
499 20241118 104000 502256420 2915 2910 2915 2910 13
500 20241118 103900 502218585 2915 2910 2915 2910 5
501 20241118 103800 502204020 2910 2910 2910 2910 403
502 20241118 103700 501031290 2905 2905 2905 2905 0
503 20241118 103600 501031290 2905 2905 2905 2905 0
504 20241118 103500 501031290 2905 2910 2910 2905 1393
505 20241118 103400 496982610 2910 2915 2915 2910 89
506 20241118 103300 496723180 2915 2920 2920 2915 25
507 20241118 103200 496650300 2920 2915 2920 2915 3
508 20241118 103100 496641550 2915 2915 2915 2910 934
509 20241118 103000 493918945 2910 2910 2910 2910 204
510 20241118 102900 493325305 2910 2910 2910 2910 155
511 20241118 102800 492874255 2905 2905 2905 2905 1625
512 20241118 102700 488153630 2905 2910 2910 2905 2371
513 20241118 102600 481262215 2915 2920 2920 2915 12095
514 20241118 102500 445989245 2920 2920 2920 2920 0
515 20241118 102400 445989245 2920 2920 2925 2920 9283
516 20241118 102300 418851620 2920 2925 2925 2920 3
517 20241118 102200 418842855 2925 2930 2930 2925 351
518 20241118 102100 417816135 2925 2925 2925 2925 0
519 20241118 102000 417816135 2925 2925 2925 2925 1734
520 20241118 101900 412744185 2930 2930 2930 2930 1000
521 20241118 101800 409814185 2925 2925 2925 2925 2
522 20241118 101700 409808335 2925 2925 2925 2925 1915
523 20241118 101600 404206960 2925 2925 2925 2925 359
524 20241118 101500 403156885 2925 2925 2925 2925 304
525 20241118 101400 402267685 2930 2925 2930 2925 1324
526 20241118 101300 398388485 2925 2920 2925 2915 4667
527 20241118 101200 384747525 2915 2925 2925 2915 23
528 20241118 101100 384680325 2915 2920 2920 2915 52
529 20241118 101000 384528495 2920 2915 2920 2915 1811
530 20241118 100900 379240385 2915 2915 2920 2915 1226
531 20241118 100800 375665340 2920 2920 2920 2920 200
532 20241118 100700 375081340 2920 2920 2920 2920 100
533 20241118 100600 374789340 2920 2915 2925 2915 217
534 20241118 100500 374156755 2920 2915 2920 2915 973
535 20241118 100400 371317235 2915 2920 2920 2915 1104
536 20241118 100300 368094065 2920 2920 2925 2920 254
537 20241118 100200 367352380 2915 2925 2925 2915 1001
538 20241118 100100 364424465 2920 2920 2920 2920 1354
539 20241118 100000 360470785 2920 2915 2920 2915 359
540 20241118 095900 359422760 2915 2920 2920 2915 2533
541 20241118 095800 352038960 2915 2920 2920 2915 368
542 20241118 095700 350964600 2915 2945 2945 2915 11388
543 20241118 095600 317614470 2950 2920 2950 2920 10413
544 20241118 095500 287113800 2915 2910 2920 2910 803
545 20241118 095400 284770585 2915 2915 2915 2915 15
546 20241118 095300 284726860 2915 2900 2915 2900 8349
547 20241118 095200 260453570 2900 2895 2900 2895 3350
548 20241118 095100 250740565 2890 2895 2895 2890 995
549 20241118 095000 247860045 2890 2885 2890 2885 703
550 20241118 094900 245828385 2880 2880 2880 2880 320
551 20241118 094800 244906785 2880 2890 2890 2880 148
552 20241118 094700 244479165 2895 2895 2895 2895 0
553 20241118 094600 244479165 2895 2895 2900 2895 306
554 20241118 094500 243593290 2895 2880 2900 2880 2180
555 20241118 094400 237286280 2880 2885 2885 2880 6006
556 20241118 094300 219987975 2885 2890 2890 2880 3601
557 20241118 094200 209598985 2890 2890 2890 2890 1
558 20241118 094100 209596095 2885 2890 2895 2885 1682
559 20241118 094000 204739980 2900 2895 2900 2885 4836
560 20241118 093900 190729285 2895 2890 2895 2890 13
561 20241118 093800 190691710 2890 2895 2895 2890 664
562 20241118 093700 188771655 2895 2890 2895 2890 389
563 20241118 093600 187647390 2890 2890 2890 2890 30
564 20241118 093500 187560690 2890 2890 2890 2890 10
565 20241118 093400 187531790 2890 2890 2890 2890 2200
566 20241118 093300 181173790 2880 2885 2885 2880 226
567 20241118 093200 180522760 2880 2880 2880 2880 296
568 20241118 093100 179670280 2880 2875 2880 2875 25
569 20241118 093000 179598355 2880 2880 2880 2880 520
570 20241118 092900 178100755 2880 2875 2885 2875 1290
571 20241118 092800 174383060 2875 2875 2875 2875 533
572 20241118 092700 172850685 2865 2870 2870 2865 5763
573 20241118 092600 156311700 2870 2870 2870 2870 0
574 20241118 092500 156311700 2870 2885 2885 2870 1455
575 20241118 092400 152126970 2885 2885 2885 2885 11
576 20241118 092300 152095235 2885 2880 2885 2870 2740
577 20241118 092200 144219470 2880 2880 2880 2880 1
578 20241118 092100 144216590 2880 2885 2885 2880 2475
579 20241118 092000 137086215 2880 2885 2885 2880 4510
580 20241118 091900 124076915 2890 2890 2895 2890 1149
581 20241118 091800 120755800 2890 2895 2900 2890 1635
582 20241118 091700 116024575 2900 2885 2900 2885 5403
583 20241118 091600 100416325 2880 2880 2880 2875 4816
584 20241118 091500 86546250 2880 2875 2880 2875 435
585 20241118 091400 85294615 2880 2880 2880 2880 1804
586 20241118 091300 80099095 2875 2875 2875 2875 301
587 20241118 091200 79233720 2875 2875 2875 2875 20
588 20241118 091100 79176220 2870 2860 2870 2855 5899
589 20241118 091000 62326875 2860 2855 2860 2855 2806
590 20241118 090900 54311315 2860 2860 2865 2855 884
591 20241118 090800 51787180 2870 2865 2870 2865 110
592 20241118 090700 51471980 2870 2865 2870 2855 486
593 20241118 090600 50081665 2865 2865 2865 2865 0
594 20241118 090500 50081665 2865 2865 2865 2865 300
595 20241118 090400 49222165 2865 2865 2865 2865 1831
596 20241118 090300 43976350 2865 2870 2870 2865 1185
597 20241118 090200 40575525 2880 2865 2890 2865 5344
598 20241118 090100 25210515 2870 2865 2870 2865 500
599 20241118 090000 23776340 2840 2875 2875 2840 8307